FINAL PRE-CLEARING PRICES AS OF 03/08/23 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 ---- ---- ---- ---- 1766.9 -1.2 1768.1 APR23 ---- ---- ---- ---- 1764.0 -1.2 1765.2 MAY23 ---- ---- ---- ---- 1761.1 -1.2 1762.3 JUN23 ---- ---- ---- ---- 1756.6 -1.2 1757.8 AUG23 ---- ---- ---- ---- 1752.5 -1.2 1753.7 OCT23 ---- ---- ---- ---- 1748.4 -1.2 1749.6 DEC23 ---- ---- ---- ---- 1744.3 -1.2 1745.5 FEB24 ---- ---- ---- ---- 1742.2 -1.2 1743.4 APR24 ---- ---- ---- ---- 1737.2 -1.2 1738.4 JUN24 ---- ---- ---- ---- 1732.2 -1.2 1733.4 AUG24 ---- ---- ---- ---- 1728.1 -1.2 1729.3 OCT24 ---- ---- ---- ---- 1724.0 -1.2 1725.2 DEC24 ---- ---- ---- ---- 1720.2 -1.2 1721.4 JUN25 ---- ---- ---- ---- 1708.2 -1.2 1709.4 DEC25 ---- ---- ---- ---- 1696.2 -1.2 1697.4 JUN26 ---- ---- ---- ---- 1684.2 -1.2 1685.4 DEC26 ---- ---- ---- ---- 1676.2 -1.2 1677.4 JUN27 ---- ---- ---- ---- 1666.2 -1.2 1667.4 DEC27 ---- ---- ---- ---- 1656.2 -1.2 1657.4 JUN28 ---- ---- ---- ---- 1646.2 -1.2 1647.4 DEC28 ---- ---- ---- ---- 1636.2 -1.2 1637.4 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 214.75 +1.00 213.75 966 APR23 ---- ---- ---- ---- 220.69 UNCH 220.69 65 994 MAY23 ---- ---- ---- ---- 220.69 UNCH 220.69 65 986 JUN23 ---- ---- ---- ---- 220.69 UNCH 220.69 65 998 JLY23 ---- ---- ---- ---- 221.29 UNCH 221.29 35 659 AUG23 ---- ---- ---- ---- 221.29 UNCH 221.29 35 654 SEP23 ---- ---- ---- ---- 221.29 UNCH 221.29 35 651 OCT23 ---- ---- ---- ---- 221.29 UNCH 221.29 35 664 NOV23 ---- ---- ---- ---- 221.29 UNCH 221.29 35 621 DEC23 ---- ---- ---- ---- 221.29 UNCH 221.29 35 663 TOTAL EST.VOL VOLUME OPEN INT TOTAL 405 7856 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 364.78 +.53 364.25 130 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 ---- ---- ---- 2311.25A 2327.50 -1.25 6 2328.75 123 APR23 2333.25 2333.25 2320.00 2352.25B 2339.50 -1.25 211 2340.75 198 457 MAY23 2364.50 2372.50 2323.50A 2368.00B 2358.25 +2.75 1643 2355.50 2733 997 JUN23 ---- 2383.50B 2345.50A 2385.50B 2372.75 +2.75 1245 2370.00 1710 756 JLY23 2355.00 2393.50B 2354.00A 2396.25B 2384.25 +2.50 10 2381.75 583 337 AUG23 2377.00 2401.00B 2364.00A 2403.00B 2391.25 +2.50 11 2388.75 142 31 SEP23 ---- ---- ---- ---- 2409.25 +3.00 2406.25 OCT23 ---- ---- ---- ---- 2425.25 +3.25 2422.00 NOV23 ---- ---- ---- ---- 2444.00 +3.75 2440.25 DEC23 ---- ---- ---- 2461.25B 2453.00 +4.00 2449.00 10 JAN24 ---- ---- ---- ---- 2463.25 +4.00 2459.25 FEB24 ---- ---- ---- ---- 2474.00 +3.75 2470.25 MAR24 ---- ---- ---- ---- 2484.75 +3.75 2481.00 APR24 ---- ---- ---- ---- 2493.00 +3.50 2489.50 MAY24 ---- ---- ---- ---- 2500.25 +3.50 2496.75 JUN24 ---- ---- ---- ---- 2506.25 +3.50 2502.75 JLY24 ---- ---- ---- ---- 2516.25 +3.25 2513.00 AUG24 ---- ---- ---- ---- 2526.25 +3.25 2523.00 SEP24 ---- ---- ---- ---- 2535.75 +3.00 2532.75 OCT24 ---- ---- ---- ---- 2543.75 +3.00 2540.75 NOV24 ---- ---- ---- ---- 2555.00 +2.75 2552.25 DEC24 ---- ---- ---- ---- 2538.75 +2.75 2536.00 9 JAN25 ---- ---- ---- ---- 2545.75 +2.75 2543.00 FEB25 ---- ---- ---- ---- 2552.75 +2.75 2550.00 MAR25 ---- ---- ---- ---- 2559.75 +2.75 2557.00 APR25 ---- ---- ---- ---- 2568.75 +2.75 2566.00 MAY25 ---- ---- ---- ---- 2577.75 +2.75 2575.00 JUN25 ---- ---- ---- ---- 2585.75 +2.75 2583.00 JLY25 ---- ---- ---- ---- 2594.75 +2.75 2592.00 AUG25 ---- ---- ---- ---- 2602.75 +2.75 2600.00 SEP25 ---- ---- ---- ---- 2610.75 +2.75 2608.00 OCT25 ---- ---- ---- ---- 2618.75 +2.75 2616.00 NOV25 ---- ---- ---- ---- 2625.75 +2.75 2623.00 DEC25 ---- ---- ---- ---- 2633.75 +2.75 2631.00 JAN26 ---- ---- ---- ---- 2641.75 +2.75 2639.00 FEB26 ---- ---- ---- ---- 2649.75 +2.75 2647.00 MAR26 ---- ---- ---- ---- 2657.75 +2.75 2655.00 APR26 ---- ---- ---- ---- 2666.75 +2.75 2664.00 MAY26 ---- ---- ---- ---- 2674.75 +2.75 2672.00 JUN26 ---- ---- ---- ---- 2682.75 +2.75 2680.00 JLY26 ---- ---- ---- ---- 2690.75 +2.75 2688.00 AUG26 ---- ---- ---- ---- 2697.75 +2.75 2695.00 SEP26 ---- ---- ---- ---- 2705.75 +2.75 2703.00 OCT26 ---- ---- ---- ---- 2712.75 +2.75 2710.00 NOV26 ---- ---- ---- ---- 2720.75 +2.75 2718.00 DEC26 ---- ---- ---- ---- 2728.75 +2.75 2726.00 JAN27 ---- ---- ---- ---- 2738.75 +2.75 2736.00 FEB27 ---- ---- ---- ---- 2748.75 +2.75 2746.00 MAR27 ---- ---- ---- ---- 2758.75 +2.75 2756.00 APR27 ---- ---- ---- ---- 2769.75 +2.75 2767.00 MAY27 ---- ---- ---- ---- 2779.75 +2.75 2777.00 JUN27 ---- ---- ---- ---- 2789.75 +2.75 2787.00 JLY27 ---- ---- ---- ---- 2797.75 +2.75 2795.00 AUG27 ---- ---- ---- ---- 2811.75 +2.75 2809.00 SEP27 ---- ---- ---- ---- 2814.75 +2.75 2812.00 OCT27 ---- ---- ---- ---- 2821.75 +2.75 2819.00 NOV27 ---- ---- ---- ---- 2829.75 +2.75 2827.00 DEC27 ---- ---- ---- ---- 2837.75 +2.75 2835.00 JAN28 ---- ---- ---- ---- 2847.75 +2.75 2845.00 FEB28 ---- ---- ---- ---- 2857.75 +2.75 2855.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3126 5366 2720 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .29000 +.00050 .28950 3098 APR23 ---- ---- ---- ---- .28150 UNCH .28150 2778 MAY23 ---- ---- ---- ---- .27950 UNCH .27950 2226 JUN23 ---- ---- ---- ---- .27950 UNCH .27950 2374 JLY23 .26850 .26850 .26850 .26850 .26902 -.00348 12 .27250 1931 AUG23 ---- ---- ---- ---- .27250 UNCH .27250 2242 SEP23 .27000 .27000 .27000 .27000 .27000 -.00250 4 .27250 1916 OCT23 ---- ---- ---- ---- .27000 UNCH .27000 3 1452 NOV23 ---- ---- ---- ---- .27000 UNCH .27000 4 1629 DEC23 ---- ---- ---- ---- .27000 UNCH .27000 4 1547 JAN24 ---- ---- ---- ---- .26250 -.00350 .26600 40 690 FEB24 ---- ---- ---- ---- .26250 -.00350 .26600 40 524 MAR24 ---- ---- ---- ---- .26250 -.00350 .26600 40 342 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 16 131 24432 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 570.00 570.00 570.00 570.00 570.00 +1.00 5 569.00 893 APR23 600.00 605.00 600.00 600.00A 605.00 +6.00 8 599.00 5 746 MAY23 595.00 600.00 595.00 600.00 600.00 UNCH 6 600.00 670 JUN23 590.00 590.00 590.00 590.00 590.00 UNCH 2 590.00 621 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 ---- ---- 535.00A 535.00A 540.00 UNCH 540.00 509 DEC23 ---- ---- 535.00A 535.00A 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 21 5 6859 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.90 +.73 16.17 636 APR23 ---- ---- ---- ---- 17.43 +.18 17.25 714 MAY23 ---- ---- ---- ---- 18.38 +.03 18.35 707 JUN23 ---- ---- ---- ---- 18.60 +.05 18.55 739 JLY23 ---- ---- ---- ---- 18.65 UNCH 18.65 821 AUG23 ---- ---- ---- ---- 18.65 -.10 18.75 858 SEP23 ---- ---- ---- ---- 18.65 -.45 19.10 25 832 OCT23 ---- ---- ---- ---- 19.05 -.20 19.25 818 NOV23 ---- ---- ---- ---- 19.10 -.15 19.25 801 DEC23 ---- ---- ---- ---- 19.15 -.10 19.25 792 JAN24 ---- ---- ---- ---- 19.50 -.10 19.60 857 FEB24 ---- ---- ---- ---- 19.50 -.10 19.60 893 MAR24 ---- ---- ---- ---- 19.50 -.55 20.05 25 871 APR24 ---- ---- ---- ---- 19.75 -.30 20.05 804 MAY24 ---- ---- ---- ---- 19.75 -.30 20.05 801 JUN24 ---- ---- ---- ---- 19.75 -.30 20.05 713 JLY24 ---- ---- ---- ---- 19.80 -.25 20.05 465 AUG24 ---- ---- ---- ---- 19.80 -.25 20.05 480 SEP24 ---- ---- ---- ---- 19.80 -.25 20.05 470 OCT24 ---- ---- ---- ---- 19.85 -.20 20.05 553 NOV24 ---- ---- ---- ---- 19.85 -.20 20.05 553 DEC24 ---- ---- ---- ---- 19.85 -.20 20.05 505 JAN25 ---- ---- ---- ---- 20.65 +.40 20.25 350 FEB25 ---- ---- ---- ---- 20.65 +.27 20.38 350 MAR25 ---- ---- ---- ---- 20.65 +.15 20.50 277 APR25 ---- ---- ---- ---- 20.70 +.20 20.50 142 MAY25 ---- ---- ---- ---- 20.70 +.20 20.50 142 JUN25 ---- ---- ---- ---- 20.70 +.15 20.55 55 JLY25 ---- ---- ---- ---- 21.05 +.27 20.78 100 AUG25 ---- ---- ---- ---- 21.05 +.27 20.78 100 SEP25 ---- ---- ---- ---- 21.05 +.27 20.78 100 OCT25 ---- ---- ---- ---- 21.15 +.27 20.88 25 NOV25 ---- ---- ---- ---- 21.15 +.27 20.88 25 DEC25 ---- ---- ---- ---- 21.15 +.27 20.88 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 17374 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 316.63 -1.37 318.00 10 2376 APR23 ---- ---- ---- ---- 325.00 -3.00 328.00 52 2329 MAY23 ---- ---- ---- ---- 325.00 -5.00 330.00 52 2113 JUN23 ---- ---- ---- ---- 325.00 -7.00 332.00 10 2004 JLY23 ---- ---- ---- ---- 317.50 -7.50 325.00 10 1682 AUG23 ---- ---- ---- ---- 317.50 -7.50 325.00 10 1664 SEP23 ---- ---- ---- ---- 317.50 -7.50 325.00 10 1632 OCT23 ---- ---- ---- ---- 325.00 UNCH 325.00 10 1436 NOV23 ---- ---- ---- ---- 325.00 UNCH 325.00 10 1292 DEC23 ---- ---- ---- ---- 325.00 UNCH 325.00 10 1282 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 184 18149 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 843.00 845.00 843.00 844.00 845.00 -2.00 62 847.00 87 928 APR23 877.00 880.00 870.00 880.00 880.00 UNCH 26 880.00 51 582 MAY23 870.00 887.00 870.00 885.00A 887.00 +7.00 10 880.00 453 JUN23 ---- ---- ---- ---- 877.00 +7.00 870.00 32 1017 JLY23 870.00 873.00 870.00 873.00 873.00 +13.00 10 860.00 726 AUG23 ---- ---- ---- ---- 868.00 +13.00 855.00 495 SEP23 851.00 851.00 851.00 851.00 851.00 +15.00 6 836.00 713 OCT23 ---- ---- ---- ---- 831.00 +15.00 816.00 380 NOV23 ---- ---- ---- ---- 816.00 +15.00 801.00 912 DEC23 ---- ---- ---- ---- 816.00 +15.00 801.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 114 170 6586 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 ---- ---- ---- ---- ---- 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 1811.6 1813.2B 1811.5 1822.5B 1812.7 -1.2 75 1813.9 450 514 APR23 1818.0 1828.7 1813.4 1818.1 1818.6 -1.4 202664 1820.0 248226 312165 MAY23 1824.5 1833.1 1821.9 1825.2A 1826.5 -1.3 247 1827.8 37 117 JUN23 1834.7 1845.3 1830.2 1834.9 1835.6 -1.2 61591 1836.8 43010 104430 AUG23 1853.2 1863.5B 1848.6 1853.0A 1853.9 -1.0 2364 1854.9 3526 17122 OCT23 1871.0 1881.7 1868.4A 1871.4A 1872.3 -.7 938 1873.0 581 5972 DEC23 1888.1 1899.8B 1885.2 1889.8A 1891.1 -.1 896 1891.2 1687 15389 FEB24 1908.4 1910.8 1908.4 1910.3A 1910.5 +.1 47 1910.4 422 1515 APR24 1933.7 1933.7 1933.7 1937.2B 1929.9 +.9 55 1929.0 106 447 JUN24 ---- ---- ---- 1943.9A 1947.2 +1.4 8 1945.8 82 423 AUG24 ---- ---- ---- 1966.0B 1961.9 +1.8 1960.1 22 OCT24 ---- ---- ---- ---- 1978.8 +2.3 1976.5 21 DEC24 ---- 1993.0B ---- 1997.4B 1992.9 +2.7 1990.2 327 JUN25 ---- ---- ---- ---- 2030.3 +2.7 2027.6 1 DEC25 ---- ---- ---- ---- 2056.5 +2.7 2053.8 7 JUN26 ---- ---- ---- ---- 2071.0 +2.7 2068.3 DEC26 ---- ---- ---- ---- 2095.3 +2.7 2092.6 2 JUN27 ---- ---- ---- ---- 2109.8 +2.7 2107.1 DEC27 ---- ---- ---- ---- 2132.1 +2.7 2129.4 JUN28 ---- ---- ---- ---- 2143.7 +2.7 2141.0 DEC28 ---- ---- ---- ---- 2163.0 +2.7 2160.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 268885 298127 458474 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1822.1 -11.1 1833.2 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 15716 .0 JUN23 .0 .1 .0 .1 .0 UNCH 14946 .0 AUG23 ---- ---- ---- ---- .0 UNCH 159 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30821 GSP MAR 23 LONDON SPOT GOLD 10 ---- ---- ---- ---- 1814.76 -.94 1815.70 13 ---- ---- ---- ---- 1814.80 -.90 1815.70 14 ---- ---- ---- ---- 1814.80 -.90 1815.70 15 ---- ---- ---- ---- 1814.76 -.89 1815.65 16 ---- ---- ---- ---- 1814.76 -.89 1815.65 17 ---- ---- ---- ---- 1814.76 -.89 1815.65 20 ---- ---- ---- ---- 1814.76 -.89 1815.65 21 ---- ---- ---- ---- 1814.76 -.89 1815.65 22 ---- ---- ---- ---- 1814.76 -.89 1815.65 23 ---- ---- ---- ---- 1814.76 -.89 1815.65 24 ---- ---- ---- ---- 1814.76 ---- ---- 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 3.9815 4.0790 3.9810 4.0415A 4.0415 +.0550 223 3.9865 906 3550 APR23 3.9730 4.0730 3.9675 4.0340 4.0305 +.0515 331 3.9790 231 3287 MAY23 3.9675 4.0725 3.9610 4.0305 4.0270 +.0520 78247 3.9750 77398 128931 JUN23 3.9685 4.0690 3.9685 4.0275A 4.0295 +.0515 201 3.9780 148 1269 JLY23 3.9715 4.0745 3.9670 4.0335 4.0310 +.0510 8011 3.9800 10105 36074 AUG23 3.9945 4.0560 3.9945 4.0295A 4.0335 +.0510 25 3.9825 11 741 SEP23 3.9770 4.0735 3.9725A 4.0375B 4.0340 +.0505 3415 3.9835 4559 14999 OCT23 ---- 4.0590B ---- 3.9755A 4.0380 +.0505 21 3.9875 10 449 NOV23 ---- 4.0610B ---- 4.0765B 4.0410 +.0515 21 3.9895 1 360 DEC23 3.9915 4.0685 3.9725A 4.0365A 4.0350 +.0495 888 3.9855 1923 14824 JAN24 4.0535 4.0590B 4.0535 4.0540B 4.0375 +.0495 8 3.9880 51 174 FEB24 ---- 4.0595B ---- 3.9805A 4.0405 +.0490 5 3.9915 2 364 MAR24 4.0260 4.0325 4.0260 4.0360B 4.0340 +.0485 37 3.9855 243 3065 APR24 ---- 4.0530B ---- 4.0530B 4.0340 +.0480 3.9860 314 MAY24 4.0285 4.0285 4.0285 4.0330B 4.0310 +.0475 1 3.9835 15 485 JUN24 ---- 4.0480B ---- 4.0480B 4.0310 +.0475 3.9835 311 JLY24 ---- ---- ---- 4.0470B 4.0295 +.0475 3.9820 5 362 AUG24 ---- 4.0455B ---- 4.0455B 4.0285 +.0475 3.9810 121 SEP24 ---- 4.0420B ---- 4.0425B 4.0280 +.0475 3.9805 167 OCT24 ---- 4.0320B ---- 4.0320B 4.0255 +.0475 3.9780 91 NOV24 ---- ---- ---- 4.0305B 4.0290 +.0475 3.9815 118 DEC24 ---- 4.0275B ---- 3.9720A 4.0250 +.0475 3.9775 277 JAN25 ---- ---- ---- 4.0280B 4.0255 +.0475 3.9780 88 FEB25 ---- ---- ---- 4.0310B 4.0285 +.0475 3.9810 MAR25 ---- ---- ---- 4.0135B 4.0150 +.0475 3.9675 8 MAY25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 JLY25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 SEP25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 DEC25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 MAR26 ---- ---- ---- ---- 4.0315 +.0475 3.9840 MAY26 ---- ---- ---- ---- 4.0445 +.0475 3.9970 JLY26 ---- ---- ---- ---- 4.0450 +.0475 3.9975 SEP26 ---- ---- ---- ---- 4.0575 +.0475 4.0100 DEC26 ---- ---- ---- ---- 4.0700 +.0475 4.0225 1 MAR27 ---- ---- ---- ---- 4.0675 +.0475 4.0200 MAY27 ---- ---- ---- ---- 4.0650 +.0475 4.0175 JLY27 ---- ---- ---- ---- 4.0625 +.0475 4.0150 SEP27 ---- ---- ---- ---- 4.0600 +.0475 4.0125 DEC27 ---- ---- ---- ---- 4.0725 +.0475 4.0250 MAR28 ---- ---- ---- ---- 4.0700 +.0475 4.0225 MAY28 ---- ---- ---- ---- 4.0675 +.0475 4.0200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 91434 95608 210430 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 292 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 292 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0115 -.0210 4.0325 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0497 +.0428 4.0069 1803 APR23 ---- ---- ---- ---- 4.0301 +.0515 3.9786 1304 MAY23 ---- ---- ---- ---- 4.0272 +.0519 3.9753 1484 JUN23 ---- ---- ---- ---- 4.0296 +.0514 3.9782 1033 JLY23 ---- ---- ---- ---- 4.0313 +.0510 3.9803 874 AUG23 ---- ---- ---- ---- 4.0335 +.0509 3.9826 827 SEP23 ---- ---- ---- ---- 4.0344 +.0505 3.9839 1058 OCT23 ---- ---- ---- ---- 4.0383 +.0506 3.9877 1058 NOV23 ---- ---- ---- ---- 4.0404 +.0513 3.9891 1028 DEC23 ---- ---- ---- ---- 4.0353 +.0495 3.9858 1042 JAN24 ---- ---- ---- ---- 4.0378 +.0495 3.9883 1099 FEB24 ---- ---- ---- ---- 4.0399 +.0490 3.9909 498 MAR24 ---- ---- ---- ---- 4.0340 +.0484 3.9856 498 APR24 ---- ---- ---- ---- 4.0337 +.0479 3.9858 498 MAY24 ---- ---- ---- ---- 4.0310 +.0475 3.9835 498 JUN24 ---- ---- ---- ---- 4.0308 +.0475 3.9833 498 JLY24 ---- ---- ---- ---- 4.0294 +.0475 3.9819 498 AUG24 ---- ---- ---- ---- 4.0285 +.0475 3.9810 SEP24 ---- ---- ---- ---- 4.0278 +.0475 3.9803 OCT24 ---- ---- ---- ---- 4.0258 +.0475 3.9783 NOV24 ---- ---- ---- ---- 4.0286 +.0475 3.9811 DEC24 ---- ---- ---- ---- 4.0250 +.0475 3.9775 JAN25 ---- ---- ---- ---- 4.0258 +.0475 3.9783 MAR25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 MAY25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 JLY25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 SEP25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 DEC25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 MAR26 ---- ---- ---- ---- 4.0315 +.0475 3.9840 MAY26 ---- ---- ---- ---- 4.0445 +.0475 3.9970 JLY26 ---- ---- ---- ---- 4.0450 +.0475 3.9975 SEP26 ---- ---- ---- ---- 4.0575 +.0475 4.0100 DEC26 ---- ---- ---- ---- 4.0700 +.0475 4.0225 MAR27 ---- ---- ---- ---- 4.0675 +.0475 4.0200 MAY27 ---- ---- ---- ---- 4.0650 +.0475 4.0175 JLY27 ---- ---- ---- ---- 4.0625 +.0475 4.0150 SEP27 ---- ---- ---- ---- 4.0600 +.0475 4.0125 DEC27 ---- ---- ---- ---- 4.0725 +.0475 4.0250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0025 -.0025 .0000 UNCH 1250 .0000 JLY23 .0000 .0005 -.0015 -.0015 .0000 UNCH 331 .0000 SEP23 .0000 .0000 -.0010 .0000 .0000 UNCH 614 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 90 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2285 HRC NYMEX STEEL FUTURES MAR23 1059.00 1065.00 1056.00 1056.00 1065.00 +15.00 38 1050.00 14 3563 APR23 1231.00 1278.00 1231.00 1281.00B 1256.00 +28.00 76 1228.00 647 4454 MAY23 1227.00 1260.00 1220.00 1255.00A 1233.00 +21.00 102 1212.00 1227 4556 JUN23 1162.00 1180.00 1155.00 1180.00 1179.00 +29.00 82 1150.00 547 3498 JLY23 1051.00 1085.00 1045.00 1079.00 1077.00 +34.00 161 1043.00 424 1737 AUG23 1011.00 1039.00 1005.00 1025.00 1030.00 +25.00 21 1005.00 57 1823 SEP23 1001.00 1010.00 995.00 1004.00 1005.00 +10.00 24 995.00 53 1758 OCT23 964.00 983.00 964.00 970.00 975.00 +10.00 46 965.00 1 1592 NOV23 945.00 967.00 945.00 954.00A 957.00 +27.00 6 930.00 1 1344 DEC23 925.00 940.00 925.00 940.00 931.00 +21.00 13 910.00 10 1451 JAN24 ---- ---- ---- ---- 921.00 +21.00 900.00 93 FEB24 ---- ---- ---- ---- 916.00 +21.00 895.00 147 MAR24 ---- ---- ---- ---- 911.00 +21.00 890.00 65 APR24 ---- ---- ---- ---- 911.00 +21.00 890.00 66 MAY24 ---- ---- ---- ---- 911.00 +21.00 890.00 135 JUN24 ---- ---- ---- ---- 887.00 +21.00 866.00 62 JLY24 ---- ---- ---- ---- 887.00 +21.00 866.00 AUG24 ---- ---- ---- ---- 887.00 +21.00 866.00 75 SEP24 ---- ---- ---- ---- 887.00 +21.00 866.00 OCT24 ---- ---- ---- ---- 887.00 +21.00 866.00 NOV24 ---- ---- ---- ---- 887.00 +21.00 866.00 25 DEC24 ---- ---- ---- ---- 887.00 +21.00 866.00 JAN25 ---- ---- ---- ---- 887.00 +21.00 866.00 FEB25 ---- ---- ---- ---- 887.00 +21.00 866.00 MAR25 ---- ---- ---- ---- 887.00 +21.00 866.00 APR25 ---- ---- ---- ---- 887.00 +21.00 866.00 MAY25 ---- ---- ---- ---- 887.00 +21.00 866.00 JUN25 ---- ---- ---- ---- 887.00 +21.00 866.00 JLY25 ---- ---- ---- ---- 887.00 +21.00 866.00 AUG25 ---- ---- ---- ---- 887.00 +21.00 866.00 SEP25 ---- ---- ---- ---- 887.00 +21.00 866.00 OCT25 ---- ---- ---- ---- 887.00 +21.00 866.00 NOV25 ---- ---- ---- ---- 887.00 +21.00 866.00 DEC25 ---- ---- ---- ---- 887.00 +21.00 866.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 569 2981 26444 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 ---- ---- ---- ---- 72.28 -.37 72.65 5 APR23 ---- ---- ---- ---- 70.00 UNCH 70.00 9 MAY23 ---- ---- ---- ---- 66.00 UNCH 66.00 23 JUN23 ---- ---- ---- ---- 54.00 -11.75 65.75 83 JLY23 ---- ---- ---- ---- 55.00 -4.50 59.50 5 105 AUG23 ---- ---- ---- ---- 55.00 -4.50 59.50 5 110 SEP23 ---- ---- ---- ---- 55.00 -2.25 57.25 8 98 OCT23 ---- ---- ---- ---- 53.00 UNCH 53.00 122 NOV23 ---- ---- ---- ---- 53.00 +.50 52.50 116 DEC23 ---- ---- ---- ---- 53.00 +1.00 52.00 43 JAN24 ---- ---- ---- ---- 50.00 -1.50 51.50 1 FEB24 ---- ---- ---- ---- 50.00 -1.00 51.00 1 MAR24 ---- ---- ---- ---- 50.00 -.50 50.50 APR24 ---- ---- ---- ---- 50.00 -.25 50.25 MAY24 ---- ---- ---- ---- 50.00 UNCH 50.00 JUN24 ---- ---- ---- ---- 50.00 +.25 49.75 JLY24 ---- ---- ---- ---- 48.00 -1.50 49.50 AUG24 ---- ---- ---- ---- 48.00 -1.25 49.25 SEP24 ---- ---- ---- ---- 48.00 -1.00 49.00 OCT24 ---- ---- ---- ---- 48.00 -.75 48.75 NOV24 ---- ---- ---- ---- 48.00 -.50 48.50 DEC24 ---- ---- ---- ---- 48.00 -.25 48.25 JAN25 ---- ---- ---- ---- 48.00 -.25 48.25 FEB25 ---- ---- ---- ---- 48.00 -.25 48.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 716 MGC Micro Gold Futures APR23 1817.8 1828.6 1813.4 1818.0A 1818.6 -1.4 38012 1820.0 56349 20785 JUN23 1834.9 1845.0 1830.5 1834.7A 1835.6 -1.2 884 1836.8 1504 2445 AUG23 1852.6 1859.8 1848.4 1854.1B 1853.9 -1.0 74 1854.9 144 307 OCT23 1870.0 1881.3 1867.5 1871.0A 1872.3 -.7 48 1873.0 53 132 DEC23 1889.3 1899.7 1885.7 1889.8A 1891.1 -.1 51 1891.2 77 254 FEB24 ---- ---- 1908.8A 1907.9A 1910.5 +.1 2 1910.4 13 46 APR24 1934.6 1935.7 1934.6 1928.3A 1929.9 +.9 8 1929.0 4 6 JUN24 ---- ---- ---- ---- 1947.2 +1.4 1945.8 5 AUG24 ---- ---- ---- ---- 1961.9 +1.8 1960.1 OCT24 ---- ---- ---- ---- 1978.8 +2.3 1976.5 DEC24 2005.0 2005.0 2005.0 2005.0 1992.9 +2.7 1 1990.2 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39080 58144 23981 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 4.0000 4.0600 3.9515 4.0155B 4.0305 +.0515 22 3.9790 11 79 MAY23 3.9675 4.0720 3.9615 4.0295 4.0270 +.0520 4879 3.9750 4272 1855 JUN23 ---- ---- ---- 4.0340B 4.0295 +.0515 3.9780 2 JLY23 3.9875 4.0750 3.9675A 4.0370B 4.0310 +.0510 143 3.9800 76 47 AUG23 ---- ---- ---- ---- 4.0335 +.0510 3.9825 SEP23 4.0500 4.0500 4.0500 4.0740B 4.0340 +.0505 5 3.9835 3 21 OCT23 ---- ---- ---- ---- 4.0380 +.0505 3.9875 NOV23 ---- ---- ---- ---- 4.0410 +.0515 3.9895 DEC23 ---- 4.0515B ---- 4.0515B 4.0350 +.0495 3.9855 2 JAN24 ---- ---- ---- ---- 4.0375 +.0495 3.9880 FEB24 ---- ---- ---- ---- 4.0405 +.0490 3.9915 MAR24 ---- ---- ---- 4.0250B 4.0340 +.0485 3.9855 APR24 ---- ---- ---- ---- 4.0340 +.0480 3.9860 MAY24 ---- ---- ---- ---- 4.0310 +.0475 3.9835 JUN24 ---- ---- ---- ---- 4.0310 +.0475 3.9835 JLY24 ---- ---- ---- ---- 4.0295 +.0475 3.9820 AUG24 ---- ---- ---- ---- 4.0285 +.0475 3.9810 SEP24 ---- ---- ---- ---- 4.0280 +.0475 3.9805 OCT24 ---- ---- ---- ---- 4.0255 +.0475 3.9780 NOV24 ---- ---- ---- ---- 4.0290 +.0475 3.9815 DEC24 ---- ---- ---- ---- 4.0250 +.0475 3.9775 JAN25 ---- ---- ---- ---- 4.0255 +.0475 3.9780 FEB25 ---- ---- ---- ---- 4.0285 +.0475 3.9810 MAR25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 MAY25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 JLY25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 SEP25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 DEC25 ---- ---- ---- ---- 4.0150 +.0475 3.9675 MAR26 ---- ---- ---- ---- 4.0315 +.0475 3.9840 MAY26 ---- ---- ---- ---- 4.0445 +.0475 3.9970 JLY26 ---- ---- ---- ---- 4.0450 +.0475 3.9975 SEP26 ---- ---- ---- ---- 4.0575 +.0475 4.0100 DEC26 ---- ---- ---- ---- 4.0700 +.0475 4.0225 MAR27 ---- ---- ---- ---- 4.0675 +.0475 4.0200 MAY27 ---- ---- ---- ---- 4.0650 +.0475 4.0175 JLY27 ---- ---- ---- ---- 4.0625 +.0475 4.0150 SEP27 ---- ---- ---- ---- 4.0600 +.0475 4.0125 DEC27 ---- ---- ---- ---- 4.0725 +.0475 4.0250 MAR28 ---- ---- ---- ---- 4.0700 +.0475 4.0225 MAY28 ---- ---- ---- ---- 4.0675 +.0475 4.0200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5049 4362 2006 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 81.25 -3.53 84.78 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 ---- ---- ---- ---- 933.2 +2.8 930.4 100 MAY23 ---- ---- ---- ---- ---- UNCH 906.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures APR23 ---- ---- ---- 3.9680A 4.0300 +.0500 3.9800 1 15 MAY23 3.9660 4.0700B 3.9620A 4.0320 4.0280 +.0520 285 3.9760 211 337 JUN23 ---- ---- ---- 4.0560B 4.0300 +.0520 3.9780 4 JLY23 3.9700 4.0720B 3.9680A 4.0340A 4.0320 +.0520 7 3.9800 6 15 AUG23 ---- ---- ---- ---- 4.0340 +.0520 3.9820 SEP23 3.9780 4.0520 3.9720A 4.0300A 4.0340 +.0500 5 3.9840 1 7 OCT23 ---- ---- ---- ---- 4.0380 +.0500 3.9880 NOV23 ---- ---- ---- ---- 4.0420 +.0520 3.9900 DEC23 ---- ---- ---- ---- 4.0360 +.0500 3.9860 JAN24 ---- ---- ---- ---- 4.0380 +.0500 3.9880 FEB24 ---- ---- ---- ---- 4.0400 +.0480 3.9920 MAR24 ---- ---- ---- ---- 4.0340 +.0480 3.9860 APR24 ---- ---- ---- ---- 4.0340 +.0480 3.9860 MAY24 ---- ---- ---- ---- 4.0320 +.0480 3.9840 JUN24 ---- ---- ---- ---- 4.0320 +.0480 3.9840 JLY24 ---- ---- ---- ---- 4.0300 +.0480 3.9820 AUG24 ---- ---- ---- ---- 4.0280 +.0460 3.9820 SEP24 ---- ---- ---- ---- 4.0280 +.0480 3.9800 OCT24 ---- ---- ---- ---- 4.0260 +.0480 3.9780 NOV24 ---- ---- ---- ---- 4.0300 +.0480 3.9820 DEC24 ---- ---- ---- ---- 4.0260 +.0480 3.9780 JAN25 ---- ---- ---- ---- 4.0260 +.0480 3.9780 FEB25 ---- ---- ---- ---- 4.0280 +.0460 3.9820 MAR25 ---- ---- ---- ---- 4.0160 +.0480 3.9680 MAY25 ---- ---- ---- ---- 4.0160 +.0480 3.9680 JLY25 ---- ---- ---- ---- 4.0160 +.0480 3.9680 SEP25 ---- ---- ---- ---- 4.0160 +.0480 3.9680 DEC25 ---- ---- ---- ---- 4.0160 +.0480 3.9680 MAR26 ---- ---- ---- ---- 4.0320 +.0480 3.9840 MAY26 ---- ---- ---- ---- 4.0440 +.0460 3.9980 JLY26 ---- ---- ---- ---- 4.0460 +.0480 3.9980 SEP26 ---- ---- ---- ---- 4.0580 +.0480 4.0100 DEC26 ---- ---- ---- ---- 4.0700 +.0480 4.0220 MAR27 ---- ---- ---- ---- 4.0680 +.0480 4.0200 MAY27 ---- ---- ---- ---- 4.0660 +.0480 4.0180 JLY27 ---- ---- ---- ---- 4.0620 +.0460 4.0160 SEP27 ---- ---- ---- ---- 4.0600 +.0480 4.0120 DEC27 ---- ---- ---- ---- 4.0720 +.0460 4.0260 TOTAL EST.VOL VOLUME OPEN INT TOTAL 297 219 378 QI E-Mini Silver Futures MAY23 20.1750 20.2875 19.9625 20.1000 20.1510 -.0480 186 20.1990 508 318 JLY23 20.3500 20.4625B 20.1500A 20.2625A 20.3310 -.0520 11 20.3830 23 66 SEP23 20.4375 20.6500B 20.3375 20.6500B 20.5300 -.0490 5 20.5790 11 13 DEC23 20.7125 20.9375B 20.6250A 20.7375A 20.8230 -.0280 3 20.8510 8 14 JAN24 ---- ---- ---- ---- 20.9120 -.0300 20.9420 MAR24 ---- ---- ---- 20.9000A 21.0660 -.0320 21.0980 MAY24 ---- ---- ---- 21.2000A 21.2430 -.0320 21.2750 6 JLY24 ---- ---- ---- ---- 21.2850 -.0320 21.3170 SEP24 ---- ---- ---- ---- 21.4300 -.0320 21.4620 DEC24 ---- ---- ---- ---- 21.7170 -.0320 21.7490 JAN25 ---- ---- ---- ---- 21.8370 -.0320 21.8690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 205 550 417 QO E-Mini Gold Futures APR23 1818.25 1828.50B 1813.50A 1818.25 1818.60 -1.40 1135 1820.00 1725 827 JUN23 1833.00 1844.75 1830.50 1834.50A 1835.60 -1.20 28 1836.80 44 105 AUG23 1850.75 1854.75 1850.75 1852.75A 1853.90 -1.00 7 1854.90 15 22 OCT23 ---- ---- ---- 1867.50A 1872.30 -.70 1873.00 13 4 DEC23 ---- ---- ---- 1886.25A 1891.10 -.10 1891.20 36 FEB24 1907.75 1910.00 1907.75 1911.50B 1910.50 +.10 2 1910.40 8 APR24 ---- ---- ---- 1924.50A 1929.90 +.90 1929.00 1 JUN24 ---- ---- ---- 1945.50A 1947.20 +1.40 1945.80 AUG24 ---- ---- ---- 1957.75A 1961.90 +1.80 1960.10 OCT24 ---- ---- ---- ---- 1978.80 +2.30 1976.50 2 DEC24 ---- ---- ---- ---- 1992.90 +2.70 1990.20 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1172 1797 1007 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 409.55 -5.20 414.75 APR23 413.30 413.30 412.65A 412.65A 412.85 -5.20 60 418.05 15 88 MAY23 ---- ---- ---- ---- 416.15 -5.20 421.35 JUN23 ---- ---- ---- ---- 412.85 -5.20 418.05 342 AUG23 ---- ---- ---- ---- 413.50 -5.20 418.70 OCT23 ---- ---- ---- ---- 414.15 -5.20 419.35 DEC23 ---- ---- ---- ---- 414.80 -5.20 420.00 FEB24 ---- ---- ---- ---- 415.45 -5.20 420.65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 15 430 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1839.80 -32.40 1872.20 APR23 1847.10 1847.50B 1845.50A 1845.50A 1846.30 -32.40 40 1878.70 20 135 MAY23 ---- ---- ---- ---- 1852.80 -32.40 1885.20 JUN23 ---- ---- ---- ---- 1855.70 -32.40 1888.10 342 AUG23 ---- ---- ---- ---- 1856.30 -32.40 1888.70 OCT23 ---- ---- ---- ---- 1856.90 -32.40 1889.30 DEC23 ---- ---- ---- ---- 1857.50 -32.40 1889.90 FEB24 ---- ---- ---- ---- 1858.10 -32.40 1890.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 20 477 SI Silver Futures MAR23 20.035 20.140 19.830 19.960A 20.005 -.049 82 20.054 57 115 APR23 20.100 20.200 19.895 20.030B 20.076 -.053 132 20.129 171 423 MAY23 20.165 20.290 19.955 20.105 20.151 -.048 59878 20.199 69318 108874 JLY23 20.345 20.465B 20.150 20.280A 20.331 -.052 2176 20.383 3522 10070 SEP23 20.540 20.655 20.425A 20.480A 20.530 -.049 689 20.579 1552 4167 DEC23 20.740 20.875 20.615 20.780B 20.823 -.028 274 20.851 642 3376 JAN24 ---- ---- ---- 20.785A 20.912 -.030 20.942 145 MAR24 21.070 21.185 21.050 21.015A 21.066 -.032 66 21.098 192 280 MAY24 ---- ---- ---- 21.080A 21.243 -.032 21.275 32 JLY24 ---- ---- ---- ---- 21.285 -.032 21.317 4 SEP24 ---- ---- ---- ---- 21.430 -.032 21.462 DEC24 ---- ---- ---- ---- 21.717 -.032 21.749 9 JAN25 ---- ---- ---- ---- 21.837 -.032 21.869 JLY25 ---- ---- ---- ---- 21.880 -.032 21.912 3 DEC25 ---- ---- ---- ---- 21.992 -.032 22.024 JLY26 ---- ---- ---- ---- 22.783 -.032 22.815 5 DEC26 ---- ---- ---- ---- 22.885 -.032 22.917 JLY27 ---- ---- ---- ---- 22.993 -.032 23.025 DEC27 ---- ---- ---- ---- 23.095 -.032 23.127 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63297 75454 127503 SIL Micro Silver Futures MAR23 20.030 20.055 19.960 19.960 20.005 -.049 10 20.054 28 393 APR23 20.070 20.170 19.920 20.080B 20.076 -.053 47 20.129 135 436 MAY23 20.145 20.290 19.955 20.095 20.151 -.048 7345 20.199 9298 5572 JLY23 20.330 20.435 20.200 20.290B 20.331 -.052 64 20.383 99 461 SEP23 20.530 20.585 20.530 20.450A 20.530 -.049 10 20.579 40 85 DEC23 20.750 20.750 20.665 20.670A 20.823 -.028 13 20.851 65 135 JAN24 ---- ---- ---- ---- 20.912 -.030 20.942 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7489 9665 7082 SIT SILVER TAS FUTURES MAY23 .000 .002 -.003 -.003 .000 UNCH 644 .000 JLY23 .000 .001B -.001 -.001 .000 UNCH 121 .000 SEP23 .003 .003 .003 .003 .000 UNCH 80 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 845 SSP MAR 23 LONDON SPOT SILVER 10 ---- ---- ---- ---- 20.080 -.040 20.120 13 ---- ---- ---- ---- 20.080 -.040 20.120 14 ---- ---- ---- ---- 20.080 -.040 20.120 15 ---- ---- ---- ---- 20.080 -.041 20.121 16 ---- ---- ---- ---- 20.080 -.041 20.121 17 ---- ---- ---- ---- 20.080 -.041 20.121 20 ---- ---- ---- ---- 20.080 -.041 20.121 21 ---- ---- ---- ---- 20.080 -.041 20.121 22 ---- ---- ---- ---- 20.080 -.041 20.121 23 ---- ---- ---- ---- 20.080 -.041 20.121 24 ---- ---- ---- ---- 20.080 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- 127.63B 126.81A 126.81A 127.37 +.04 127.33 330 APR23 ---- 127.29B 125.64A 125.64A 126.31 -.69 127.00 205 MAY23 ---- ---- ---- ---- 125.92 -.18 126.10 JUN23 ---- ---- ---- ---- 125.02 -.18 125.20 JLY23 ---- ---- ---- ---- 124.60 -.15 124.75 AUG23 ---- ---- ---- ---- 123.25 -.20 123.45 SEP23 ---- ---- ---- ---- 121.90 -.25 122.15 OCT23 ---- ---- ---- ---- 121.90 -.24 122.14 NOV23 ---- ---- ---- ---- 120.62 -.27 120.89 DEC23 ---- ---- ---- ---- 119.39 -.30 119.69 JAN24 ---- ---- ---- ---- 118.99 -.30 119.29 FEB24 ---- ---- ---- ---- 118.19 -.30 118.49 MAR24 ---- ---- ---- ---- 117.44 -.30 117.74 APR24 ---- ---- ---- ---- 116.70 -.30 117.00 MAY24 ---- ---- ---- ---- 116.00 -.30 116.30 JUN24 ---- ---- ---- ---- 115.30 -.30 115.60 JLY24 ---- ---- ---- ---- 114.65 -.30 114.95 AUG24 ---- ---- ---- ---- 114.00 -.30 114.30 SEP24 ---- ---- ---- ---- 113.35 -.30 113.65 OCT24 ---- ---- ---- ---- 112.75 -.32 113.07 NOV24 ---- ---- ---- ---- 112.20 -.27 112.47 DEC24 ---- ---- ---- ---- 111.65 -.27 111.92 JAN25 ---- ---- ---- ---- 111.16 -.28 111.44 FEB25 ---- ---- ---- ---- 110.61 -.28 110.89 MAR25 ---- ---- ---- ---- 110.06 -.27 110.33 APR25 ---- ---- ---- ---- 109.51 -.27 109.78 MAY25 ---- ---- ---- ---- 108.96 -.27 109.23 JUN25 ---- ---- ---- ---- 108.46 -.27 108.73 JLY25 ---- ---- ---- ---- 107.96 -.27 108.23 AUG25 ---- ---- ---- ---- 107.46 -.27 107.73 SEP25 ---- ---- ---- ---- 107.01 -.27 107.28 OCT25 ---- ---- ---- ---- 106.56 -.27 106.83 NOV25 ---- ---- ---- ---- 106.11 -.27 106.38 DEC25 ---- ---- ---- ---- 105.65 -.28 105.93 JAN26 ---- ---- ---- ---- 105.30 -.27 105.57 FEB26 ---- ---- ---- ---- 104.85 -.27 105.12 MAR26 ---- ---- ---- ---- 104.40 -.27 104.67 APR26 ---- ---- ---- ---- 104.00 -.27 104.27 MAY26 ---- ---- ---- ---- 103.59 -.28 103.87 JUN26 ---- ---- ---- ---- 103.19 -.28 103.47 JLY26 ---- ---- ---- ---- 102.79 -.28 103.07 AUG26 ---- ---- ---- ---- 102.39 -.28 102.67 SEP26 ---- ---- ---- ---- 101.99 -.28 102.27 OCT26 ---- ---- ---- ---- 101.59 -.28 101.87 NOV26 ---- ---- ---- ---- 101.19 -.27 101.46 DEC26 ---- ---- ---- ---- 100.99 -.27 101.26 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 51.15 +.30 50.85 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1818.6 -1.4 1820.0 JUN23 ---- ---- ---- ---- 1835.6 -1.2 1836.8 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0415 +.0550 3.9865 MAY23 ---- ---- ---- ---- 4.0270 +.0520 3.9750 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 20.005 -.049 20.054 MAY23 ---- ---- ---- ---- 20.151 -.048 20.199 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 ---- ---- ---- ---- 722.75 +2.75 720.00 1675 ---- ---- ---- ---- 697.75 +2.75 695.00 1700 ---- ---- ---- ---- 672.75 +2.75 670.00 1725 ---- ---- ---- ---- 647.75 +2.75 645.00 1750 ---- ---- ---- ---- 622.75 +2.75 620.00 1775 ---- ---- ---- ---- 597.75 +2.75 595.00 1800 ---- ---- ---- ---- 572.75 +2.75 570.00 1825 ---- 546.25B 518.00A 518.00A 547.75 +2.75 545.00 1850 ---- 533.75B 493.00A 493.00A 522.75 +2.75 520.00 1875 ---- 508.75B 468.00A 468.00A 497.75 +2.75 495.00 1900 ---- 484.00B 443.25A 443.25A 472.75 +2.75 470.00 1925 ---- 459.00B 418.25A 418.25A 448.00 +2.75 445.25 1950 ---- 434.25B 393.75A 393.75A 423.00 +2.50 420.50 1975 ---- 409.50B 368.75A 368.75A 398.25 +2.50 395.75 2000 ---- 384.75B 344.50A 344.50A 373.75 +2.75 371.00 2025 ---- 360.00B 320.00A 320.00A 349.00 +2.50 346.50 2050 ---- 335.50B 295.75A 295.75A 324.50 +2.25 322.25 2075 ---- 311.25B 271.75A 271.75A 300.25 +2.25 298.00 2100 ---- 287.00B 248.00A 248.00A 276.25 +2.25 274.00 2125 ---- 263.25B 224.75A 224.75A 252.25 +2.00 250.25 2150 ---- 239.50B 202.00A 202.00A 229.00 +1.75 227.25 2175 ---- 216.50B 180.00A 180.00A 206.00 +1.50 204.50 2200 ---- 194.00B 159.00A 159.00A 184.00 +1.25 182.75 2225 ---- 172.50B 139.00A 139.00A 162.75 +.75 162.00 2250 ---- 151.75B 120.75A 120.75A 142.75 +.50 142.25 2275 ---- 132.25B 103.75A 103.75A 123.75 UNCH 123.75 2300 ---- 114.00B 88.25A 114.00B 106.25 -.25 106.50 2325 ---- 97.25B 74.25A 97.25B 90.50 -.50 91.00 2350 ---- 82.25B 62.00A 82.25B 76.25 -.75 77.00 2375 ---- 68.75B 51.50A 68.75B 63.50 -1.00 64.50 10 2400 ---- 57.00B 42.50A 57.00B 52.50 -1.25 53.75 2425 ---- 47.00B 35.00A 47.00B 43.25 -1.25 44.50 2450 ---- 38.50B 28.75A 38.50B 35.50 -1.25 36.75 2475 ---- 31.50B 23.75A 31.50B 29.00 -1.25 30.25 2500 ---- 25.50B 19.75A 19.75A 23.75 -1.25 25.00 25 2525 ---- 20.75B 16.25A 16.25A 19.50 -1.00 20.50 2550 ---- 17.00B 13.25A 13.25A 16.00 -.75 16.75 2575 ---- ---- 11.00A 11.00A 13.00 -.75 13.75 2600 ---- ---- 9.25A 9.25A 10.75 -.75 11.50 2625 ---- ---- 7.75A 7.75A 8.75 -.75 9.50 50 2650 ---- ---- 6.50A 6.50A 7.25 -.50 7.75 2675 ---- ---- 5.50A 5.50A 6.00 -.50 6.50 2700 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 2725 ---- ---- 4.25A 4.25A 4.00 -.50 4.50 2750 ---- ---- ---- ---- 3.25 -.50 3.75 2775 ---- ---- ---- ---- 2.75 -.50 3.25 2800 ---- ---- ---- ---- 2.25 -.50 2.75 60 2825 ---- ---- ---- ---- 2.00 -.25 2.25 100 2850 ---- ---- ---- ---- 1.75 -.25 2.00 50 2875 ---- ---- ---- ---- 1.50 -.25 1.75 2900 ---- ---- ---- ---- 1.25 -.25 1.50 2925 ---- ---- ---- ---- 1.00 -.25 1.25 2950 ---- ---- ---- ---- .75 -.25 1.00 2975 ---- ---- ---- ---- .75 -.25 1.00 3000 ---- ---- ---- ---- .75 UNCH .75 3025 ---- ---- ---- ---- .50 -.25 .75 3050 ---- ---- ---- ---- .50 UNCH .50 3075 ---- ---- ---- ---- .50 UNCH .50 3100 ---- ---- ---- ---- .25 -.25 .50 3125 ---- ---- ---- ---- .25 -.25 .50 3150 ---- ---- ---- ---- .25 -.25 .50 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 AX MAY23 Aluminum Option CALL 1650 ---- ---- ---- ---- 734.25 +2.50 731.75 1675 ---- 710.50B 680.25A 680.25A 709.25 +2.50 706.75 1700 ---- 693.75B 655.25A 655.25A 684.25 +2.50 681.75 1725 ---- 668.75B 630.00A 630.00A 659.25 +2.50 656.75 1750 ---- 644.00B 605.25A 605.25A 634.25 +2.25 632.00 1775 ---- 619.00B 580.50A 580.50A 609.50 +2.50 607.00 1800 ---- 594.25B 555.75A 555.75A 584.75 +2.50 582.25 1825 ---- 569.50B 531.50A 531.50A 560.00 +2.25 557.75 1850 ---- 545.00B 507.00A 507.00A 535.25 +2.25 533.00 1875 ---- 520.50B 482.50A 482.50A 510.75 +2.25 508.50 1900 ---- 496.00B 458.25A 458.25A 486.25 +2.25 484.00 1925 ---- 471.50B 434.00A 434.00A 462.00 +2.25 459.75 1950 ---- 447.50B 409.50A 409.50A 437.75 +2.00 435.75 1975 ---- 423.50B 386.00A 386.00A 413.75 +2.00 411.75 2000 ---- 399.50B 362.50A 362.50A 390.00 +2.00 388.00 2025 ---- 376.00B 339.50A 339.50A 366.50 +2.00 364.50 2050 ---- 352.75B 316.50A 316.50A 343.50 +2.00 341.50 2075 ---- 329.75B 294.00A 294.00A 320.75 +2.00 318.75 2100 ---- 307.25B 272.50A 272.50A 298.25 +1.50 296.75 2125 ---- 285.25B 251.50A 251.50A 276.75 +1.75 275.00 2150 ---- 264.00B 231.00A 231.00A 255.50 +1.50 254.00 2175 ---- 243.00B 211.75A 211.75A 235.25 +1.50 233.75 2200 ---- 223.00B 193.00A 193.00A 215.50 +1.25 214.25 2225 ---- 203.75B 175.50A 175.50A 196.75 +1.00 195.75 2250 ---- 185.50B 159.00A 159.00A 179.00 +1.00 178.00 2275 ---- 168.25B 143.50A 143.50A 162.00 +.75 161.25 2300 ---- 152.00B 129.00A 152.00B 146.25 +.50 145.75 2325 ---- 136.75B 115.50A 115.50A 131.50 +.50 131.00 2350 ---- 122.50B 103.25A 103.25A 117.75 +.25 117.50 2375 ---- 109.25B 92.00A 92.00A 105.00 UNCH 105.00 2400 ---- 97.25B 81.75A 81.75A 93.50 -.25 93.75 2425 ---- 86.25B 72.50A 72.50A 83.00 -.25 83.25 2450 ---- 76.25B 64.00A 64.00A 73.50 -.50 74.00 2475 ---- 67.25B 56.75A 56.75A 65.00 -.50 65.50 2500 ---- 59.25B 50.25A 50.25A 57.25 -.75 58.00 2525 ---- 52.25B 44.50A 44.50A 50.50 -.75 51.25 2550 ---- 46.50B 39.50A 39.50A 44.50 -.75 45.25 2575 ---- 41.00B 35.00A 35.00A 39.25 -.75 40.00 2600 ---- 36.00B 31.25A 31.25A 34.50 -1.00 35.50 50 2625 ---- 31.50B 27.75A 27.75A 30.50 -.75 31.25 2650 ---- ---- 24.75A 24.75A 27.00 -.75 27.75 100 2675 ---- ---- 22.00A 22.00A 23.75 -.75 24.50 2700 ---- ---- 19.50A 19.50A 21.00 -.75 21.75 50 2725 ---- ---- 17.25A 17.25A 18.50 -.75 19.25 2750 ---- ---- 15.25A 15.25A 16.50 -.50 17.00 2775 ---- ---- 13.75A 13.75A 14.50 -.50 15.00 2800 ---- ---- 12.25A 12.25A 13.00 -.50 13.50 2825 ---- ---- 11.00A 11.00A 11.50 -.50 12.00 2850 ---- ---- 10.00A 10.00A 10.25 -.50 10.75 2875 ---- ---- 9.00A 9.00A 9.25 -.25 9.50 2900 ---- ---- 8.00A 8.00A 8.25 -.25 8.50 2925 ---- ---- 7.50A 7.50A 7.50 -.25 7.75 2950 ---- ---- ---- ---- 6.75 UNCH 6.75 2975 ---- ---- ---- ---- 6.00 -.25 6.25 3000 ---- ---- ---- ---- 5.50 UNCH 5.50 3025 ---- ---- ---- ---- 5.00 UNCH 5.00 3050 ---- ---- ---- ---- 4.50 -.25 4.75 3075 ---- ---- ---- ---- 4.00 -.25 4.25 3100 ---- ---- ---- ---- 3.75 -.25 4.00 3125 ---- ---- ---- ---- 3.50 UNCH 3.50 3150 ---- ---- ---- ---- 3.25 UNCH 3.25 3175 ---- ---- ---- ---- 3.00 UNCH 3.00 3200 ---- ---- ---- ---- 2.75 UNCH 2.75 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 741.25 +2.50 738.75 1675 ---- ---- ---- ---- 716.25 +2.50 713.75 1700 ---- ---- ---- ---- 691.25 +2.50 688.75 1725 ---- ---- ---- ---- 666.25 +2.50 663.75 1750 ---- ---- ---- ---- 641.50 +2.50 639.00 1775 ---- ---- ---- ---- 617.00 +2.50 614.50 1800 ---- ---- ---- ---- 592.50 +2.50 590.00 1825 ---- ---- ---- ---- 568.25 +2.25 566.00 1850 ---- ---- ---- ---- 544.25 +2.50 541.75 1875 ---- ---- ---- ---- 520.25 +2.25 518.00 1900 ---- ---- ---- ---- 496.75 +2.25 494.50 1925 ---- ---- ---- ---- 473.25 +2.00 471.25 1950 ---- ---- ---- ---- 450.25 +2.00 448.25 1975 ---- ---- ---- ---- 427.50 +2.00 425.50 2000 ---- ---- ---- ---- 405.00 +1.75 403.25 2025 ---- ---- ---- ---- 383.00 +1.75 381.25 2050 ---- ---- ---- ---- 361.50 +1.75 359.75 2075 ---- ---- ---- ---- 340.25 +1.75 338.50 2100 ---- ---- ---- ---- 319.50 +1.50 318.00 2125 ---- ---- ---- ---- 299.25 +1.50 297.75 2150 ---- ---- ---- ---- 279.50 +1.25 278.25 2175 ---- ---- ---- ---- 260.50 +1.25 259.25 2200 ---- ---- ---- ---- 242.00 +1.00 241.00 2225 ---- ---- ---- ---- 224.50 +1.00 223.50 2250 ---- 213.00B 197.50A 197.50A 207.50 +.75 206.75 2275 ---- 196.50B 182.00A 182.00A 191.50 +.50 191.00 2300 ---- 181.00B 167.50A 167.50A 176.25 +.50 175.75 2325 ---- 166.25B 153.75A 153.75A 162.00 +.50 161.50 2350 ---- 152.25B 141.00A 141.00A 148.50 +.25 148.25 2375 ---- 139.25B 129.00A 129.00A 136.00 +.25 135.75 2400 ---- 127.00B 118.00A 118.00A 124.25 UNCH 124.25 2425 ---- 116.00B 108.00A 108.00A 113.50 UNCH 113.50 2450 ---- 105.50B 98.75A 98.75A 103.50 UNCH 103.50 2475 ---- 96.00B 90.25A 90.25A 94.25 -.25 94.50 2500 ---- 87.25B 82.25A 82.25A 86.00 UNCH 86.00 2525 ---- 79.25B 75.25A 75.25A 78.25 -.25 78.50 2550 ---- 72.00B 67.50A 67.50A 71.25 -.25 71.50 2575 ---- 65.25B 61.50A 61.50A 64.75 -.25 65.00 2600 ---- 60.00B 56.25A 56.25A 59.00 -.25 59.25 2625 ---- 54.50B 51.25A 51.25A 53.50 -.50 54.00 2650 ---- 49.25B 46.75A 46.75A 48.75 -.25 49.00 2675 ---- ---- 42.75A 42.75A 44.50 -.25 44.75 2700 ---- ---- 39.00A 39.00A 40.50 -.25 40.75 2725 ---- ---- 35.75A 35.75A 36.75 -.25 37.00 2750 ---- ---- 32.50A 32.50A 33.50 -.25 33.75 2775 ---- ---- 30.00A 30.00A 30.50 -.25 30.75 2800 ---- ---- 27.50A 27.50A 27.75 -.25 28.00 2825 ---- ---- ---- ---- 25.25 -.25 25.50 2850 ---- ---- ---- ---- 23.00 -.25 23.25 2875 ---- ---- ---- ---- 21.00 -.25 21.25 2900 ---- ---- ---- ---- 19.00 -.25 19.25 2925 ---- ---- ---- ---- 17.25 -.50 17.75 2950 ---- ---- ---- ---- 15.75 -.25 16.00 2975 ---- ---- ---- ---- 14.50 -.25 14.75 3000 ---- ---- ---- ---- 13.25 -.25 13.50 3025 ---- ---- ---- ---- 12.00 -.25 12.25 3050 ---- ---- ---- ---- 11.00 -.25 11.25 3075 ---- ---- ---- ---- 10.00 -.25 10.25 3100 ---- ---- ---- ---- 9.25 -.25 9.50 3125 ---- ---- ---- ---- 8.50 -.25 8.75 3150 ---- ---- ---- ---- 7.75 -.25 8.00 3175 ---- ---- ---- ---- 7.00 -.25 7.25 3200 ---- ---- ---- ---- 6.50 -.25 6.75 3225 ---- ---- ---- ---- 6.00 -.25 6.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- 1.00 -.25 1.25 2000 ---- ---- ---- ---- 1.50 UNCH 1.50 2025 ---- ---- ---- ---- 1.75 -.25 2.00 2050 ---- ---- ---- ---- 2.25 -.50 2.75 2075 ---- ---- ---- ---- 3.00 -.50 3.50 2100 ---- ---- ---- ---- 3.75 -.75 4.50 2125 ---- 6.25B 5.00A 6.25B 5.00 -.75 5.75 2150 ---- 8.75B 6.50A 8.75B 6.50 -1.00 7.50 2175 ---- 11.75B 8.25A 11.75B 8.75 -1.25 10.00 2200 ---- 15.75B 10.75A 15.75B 11.50 -1.75 13.25 2225 ---- 20.75B 14.25A 20.75B 15.25 -2.00 17.25 2250 ---- 27.25B 18.50A 18.50A 20.25 -2.25 22.50 80 2275 ---- 35.25B 24.00A 24.00A 26.25 -2.50 28.75 2300 ---- 44.50B 31.00A 31.00A 33.75 -3.00 36.75 2325 ---- 55.50B 39.50A 39.50A 42.75 -3.25 46.00 2350 ---- 68.25B 49.50A 49.50A 53.50 -3.50 57.00 25 2375 ---- 82.75B 61.00A 61.00A 65.75 -3.75 69.50 10 2400 ---- 98.50B 74.25A 74.25A 79.75 -4.00 83.75 2425 ---- 116.00B 89.00A 116.00B 95.50 -4.00 99.50 2450 ---- 135.00B 105.50A 135.00B 112.50 -4.00 116.50 2475 ---- 155.00B 123.25A 155.00B 131.00 -4.00 135.00 2500 ---- 176.00B 142.25A 176.00B 150.75 -3.75 154.50 2525 ---- 197.50B 162.50A 197.50B 171.25 -4.00 175.25 2550 ---- 220.00B 183.50A 220.00B 192.75 -3.75 196.50 2575 ---- 242.25B 205.25A 242.25B 214.75 -3.75 218.50 2600 ---- 265.50B 227.50A 265.50B 237.50 -3.50 241.00 2625 ---- 289.00B 250.50A 289.00B 260.50 -3.50 264.00 2650 ---- 312.25B 273.75A 312.25B 284.00 -3.25 287.25 2675 ---- 336.25B 297.25A 336.25B 307.50 -3.50 311.00 2700 ---- 360.50B 321.00A 360.50B 331.50 -3.25 334.75 2725 ---- 385.00B 345.00A 385.00B 355.75 -3.00 358.75 2750 ---- 409.25B 369.25A 409.25B 380.00 -3.00 383.00 2775 ---- 433.75B 393.75A 433.75B 404.50 -3.00 407.50 2800 ---- 458.75B 418.25A 458.75B 429.00 -3.00 432.00 2825 ---- 483.25B 443.00A 483.25B 453.50 -3.00 456.50 2850 ---- 508.00B 467.50A 508.00B 478.25 -3.00 481.25 2875 ---- 532.75B 492.25A 532.75B 503.00 -3.00 506.00 2900 ---- 557.75B 517.00A 557.75B 527.75 -3.00 530.75 2925 ---- 582.50B 542.00A 582.50B 552.50 -3.00 555.50 2950 ---- 607.50B 566.75A 607.50B 577.50 -3.00 580.50 2975 ---- 632.50B 591.75A 632.50B 602.50 -2.75 605.25 3000 ---- 657.50B 616.50A 657.50B 627.25 -3.00 630.25 3025 ---- 682.25B 641.50A 682.25B 652.25 -2.75 655.00 3050 ---- 707.25B 666.50A 707.25B 677.25 -2.75 680.00 3075 ---- 732.25B 691.25A 732.25B 702.25 -2.75 705.00 3100 ---- 757.25B 716.25A 757.25B 727.25 -2.75 730.00 3125 ---- 772.50B 741.25A 772.50B 752.25 -2.75 755.00 3150 ---- 788.00B 766.25A 788.00B 777.25 -2.75 780.00 3175 ---- ---- 791.50A 791.50A 802.25 -2.75 805.00 3200 ---- ---- ---- ---- 827.25 -2.75 830.00 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .75 UNCH .75 1675 ---- ---- ---- ---- .75 -.25 1.00 1700 ---- ---- ---- ---- 1.00 UNCH 1.00 1725 ---- ---- ---- ---- 1.00 -.25 1.25 1750 ---- ---- ---- ---- 1.25 -.25 1.50 1775 ---- ---- ---- ---- 1.50 -.25 1.75 1800 ---- ---- ---- ---- 1.75 -.25 2.00 1825 ---- ---- ---- ---- 2.25 -.25 2.50 1850 ---- ---- ---- ---- 2.50 -.50 3.00 1875 ---- ---- ---- ---- 3.00 -.50 3.50 1900 ---- ---- ---- ---- 3.75 -.25 4.00 1925 ---- ---- ---- ---- 4.25 -.50 4.75 1950 ---- ---- ---- ---- 5.00 -.50 5.50 1975 ---- ---- ---- ---- 6.00 -.50 6.50 2000 ---- ---- 7.50A 7.50A 7.25 -.50 7.75 2025 ---- 9.50B 8.75A 9.50B 8.75 -.50 9.25 2050 ---- 11.50B 10.50A 11.50B 10.50 -.75 11.25 2075 ---- 14.25B 12.50A 14.25B 12.75 -.75 13.50 2100 ---- 17.25B 15.00A 17.25B 15.50 -.75 16.25 2125 ---- 21.25B 18.00A 21.25B 18.50 -1.00 19.50 2150 ---- 25.75B 21.50A 25.75B 22.50 -1.00 23.50 2175 ---- 31.25B 25.75A 31.25B 27.00 -1.00 28.00 2200 ---- 37.50B 30.75A 37.50B 32.25 -1.25 33.50 2225 ---- 44.75B 36.50A 44.75B 38.25 -1.50 39.75 2250 ---- 53.00B 43.25A 53.00B 45.50 -1.50 47.00 2275 ---- 62.25B 51.00A 62.25B 53.50 -1.50 55.00 2300 ---- 72.50B 59.75A 72.50B 62.50 -1.75 64.25 2325 ---- 84.00B 69.50A 84.00B 72.50 -2.00 74.50 2350 ---- 96.50B 80.50A 80.50A 83.75 -2.25 86.00 2375 ---- 110.00B 92.00A 92.00A 95.75 -2.50 98.25 2400 ---- 124.50B 104.50A 104.50A 109.25 -2.50 111.75 2425 ---- 140.25B 118.50A 118.50A 123.50 -2.75 126.25 2450 ---- 157.00B 134.00A 157.00B 139.00 -2.75 141.75 2475 ---- 174.50B 149.75A 174.50B 155.25 -3.00 158.25 2500 ---- 192.75B 166.75A 192.75B 172.50 -3.25 175.75 2525 ---- 212.00B 184.25A 212.00B 190.50 -3.25 193.75 2550 ---- 232.00B 203.00A 232.00B 209.50 -3.25 212.75 2575 ---- 252.25B 222.25A 252.25B 229.00 -3.50 232.50 2600 ---- 273.50B 242.25A 273.50B 249.25 -3.25 252.50 2625 ---- 295.00B 262.75A 295.00B 270.00 -3.50 273.50 2650 ---- 317.00B 284.00A 317.00B 291.50 -3.25 294.75 2675 ---- 339.50B 305.50A 339.50B 313.25 -3.00 316.25 2700 ---- 362.25B 327.50A 362.25B 335.25 -3.25 338.50 2725 ---- 385.00B 349.75A 385.00B 357.75 -3.25 361.00 2750 ---- 407.75B 372.50A 407.75B 380.50 -3.00 383.50 2775 ---- 431.00B 395.25A 431.00B 403.75 -2.75 406.50 2800 ---- 454.50B 418.50A 454.50B 427.00 -2.75 429.75 2825 ---- 478.00B 441.75A 478.00B 450.50 -2.75 453.25 2850 ---- 502.00B 465.50A 502.00B 474.25 -2.75 477.00 2875 ---- 526.00B 489.25A 526.00B 498.00 -2.75 500.75 2900 ---- 550.00B 513.00A 550.00B 522.00 -2.75 524.75 2925 ---- 574.25B 537.00A 574.25B 546.00 -2.75 548.75 2950 ---- 598.50B 561.25A 598.50B 570.25 -2.75 573.00 2975 ---- 623.25B 585.50A 623.25B 594.75 -2.50 597.25 3000 ---- 647.25B 610.00A 647.25B 619.00 -2.75 621.75 3025 ---- 672.00B 634.25A 672.00B 643.50 -2.75 646.25 3050 ---- 696.50B 659.00A 696.50B 668.00 -2.75 670.75 3075 ---- 721.25B 683.50A 721.25B 692.75 -2.50 695.25 3100 ---- 745.75B 708.25A 745.75B 717.25 -2.75 720.00 3125 ---- 770.50B 732.75A 770.50B 742.00 -2.75 744.75 3150 ---- 795.50B 757.50A 795.50B 766.75 -2.75 769.50 3175 ---- 820.25B 782.25A 820.25B 791.50 -2.75 794.25 3200 ---- 845.00B 807.00A 845.00B 816.50 -2.50 819.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.00 UNCH 1.00 1675 ---- ---- ---- ---- 1.25 UNCH 1.25 1700 ---- ---- ---- ---- 1.75 UNCH 1.75 1725 ---- ---- ---- ---- 2.00 -.25 2.25 1750 ---- ---- ---- ---- 2.50 -.25 2.75 1775 ---- ---- ---- ---- 3.25 UNCH 3.25 1800 ---- ---- ---- ---- 4.00 UNCH 4.00 1825 ---- ---- ---- ---- 4.75 -.25 5.00 1850 ---- ---- ---- ---- 5.75 -.25 6.00 1875 ---- ---- ---- ---- 7.00 -.25 7.25 1900 ---- ---- ---- ---- 8.25 -.50 8.75 1925 ---- ---- ---- ---- 10.00 -.25 10.25 1950 ---- ---- ---- ---- 11.75 -.50 12.25 1975 ---- ---- ---- ---- 14.00 -.50 14.50 2000 ---- ---- ---- ---- 16.50 -.50 17.00 2025 ---- ---- ---- ---- 19.25 -.75 20.00 2050 ---- ---- 23.00A 23.00A 22.50 -.75 23.25 2075 ---- ---- 26.75A 26.75A 26.25 -.75 27.00 2100 ---- ---- 30.50A 30.50A 30.25 -1.00 31.25 2125 ---- 36.25B 35.00A 36.25B 35.00 -1.00 36.00 2150 ---- 41.75B 40.00A 41.75B 40.25 -1.00 41.25 2175 ---- 48.25B 45.50A 48.25B 46.00 -1.25 47.25 2200 ---- 55.25B 51.75A 55.25B 52.50 -1.25 53.75 2225 ---- 63.00B 58.50A 63.00B 59.50 -1.50 61.00 2250 ---- 70.50B 66.25A 70.50B 67.50 -1.75 69.25 2275 ---- 80.00B 75.75A 80.00B 76.25 -1.75 78.00 2300 ---- 90.25B 85.00A 90.25B 85.75 -2.00 87.75 2325 ---- 101.25B 95.00A 101.25B 96.25 -2.25 98.50 2350 ---- 113.25B 105.75A 113.25B 107.75 -2.00 109.75 2375 ---- 126.25B 117.75A 126.25B 120.00 -2.25 122.25 2400 ---- 140.00B 130.25A 140.00B 133.00 -2.25 135.25 2425 ---- 154.75B 144.00A 154.75B 147.00 -2.50 149.50 2450 ---- 170.25B 158.50A 170.25B 161.75 -2.50 164.25 2475 ---- 186.75B 173.75A 186.75B 177.25 -2.75 180.00 2500 ---- 203.75B 189.75A 203.75B 193.75 -2.75 196.50 2525 ---- ---- ---- ---- 210.75 -2.75 213.50 2550 ---- ---- ---- ---- 228.50 -2.75 231.25 2575 ---- ---- ---- ---- 247.00 -2.75 249.75 2600 ---- ---- ---- ---- 266.00 -2.75 268.75 2625 ---- ---- ---- ---- 285.50 -2.75 288.25 2650 ---- ---- ---- ---- 305.50 -2.75 308.25 2675 ---- ---- ---- ---- 326.00 -2.75 328.75 2700 ---- ---- ---- ---- 346.75 -2.75 349.50 2725 ---- ---- ---- ---- 368.00 -2.75 370.75 2750 ---- ---- ---- ---- 389.50 -2.75 392.25 2775 ---- ---- ---- ---- 411.25 -3.00 414.25 2800 ---- ---- ---- ---- 433.50 -2.75 436.25 2825 ---- ---- ---- ---- 456.00 -2.75 458.75 2850 ---- ---- ---- ---- 478.50 -2.75 481.25 2875 ---- ---- ---- ---- 501.25 -3.00 504.25 2900 ---- ---- ---- ---- 524.25 -3.00 527.25 2925 ---- ---- ---- ---- 547.50 -2.75 550.25 2950 ---- ---- ---- ---- 571.00 -2.75 573.75 2975 ---- ---- ---- ---- 594.50 -2.75 597.25 3000 ---- ---- ---- ---- 618.25 -2.75 621.00 3025 ---- ---- ---- ---- 642.00 -2.75 644.75 3050 ---- ---- ---- ---- 666.00 -2.50 668.50 3075 ---- ---- ---- ---- 690.00 -2.50 692.50 3100 ---- ---- ---- ---- 714.00 -2.75 716.75 3125 ---- ---- ---- ---- 738.25 -2.75 741.00 3150 ---- ---- ---- ---- 762.50 -2.75 765.25 3175 ---- ---- ---- ---- 787.00 -2.50 789.50 3200 ---- ---- ---- ---- 811.50 -2.50 814.00 3225 ---- ---- ---- ---- 836.00 -2.50 838.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- ---- ---- 199.40A 200.60 ---- ---- 1640 ---- ---- ---- 194.40A 195.60 ---- ---- 1645 ---- ---- ---- 189.40A 190.60 ---- ---- 1650 ---- ---- ---- 183.40A 185.60 ---- ---- 1655 ---- ---- ---- 179.50A 180.70 ---- ---- 1660 ---- ---- ---- 174.50A 175.70 ---- ---- 1665 ---- ---- ---- 169.60A 170.70 ---- ---- 1670 ---- 173.60B 164.60A 164.60A 165.70 -1.30 167.00 1675 ---- 170.20B 158.70A 158.70A 160.80 -1.30 162.10 1680 ---- 163.60B 154.80A 154.80A 155.80 -1.30 157.10 1685 ---- 158.60B 149.80A 149.80A 150.90 -1.30 152.20 1690 ---- 153.80B 144.90A 144.90A 146.00 -1.30 147.30 1695 ---- 148.80B 140.00A 140.00A 141.00 -1.40 142.40 1700 ---- 145.50B 134.10A 134.10A 136.10 -1.40 137.50 1705 ---- 139.20B 130.30A 130.30A 131.20 -1.40 132.60 1710 ---- 134.20B 125.40A 125.40A 126.40 -1.40 127.80 1715 ---- 129.40B 121.00A 121.00A 121.50 -1.50 123.00 1720 ---- 124.50B 116.20A 116.20A 116.70 -1.40 118.10 1725 ---- 121.00B 109.90A 109.90A 111.80 -1.60 113.40 1730 ---- 114.80B 106.70A 106.70A 107.10 -1.50 108.60 1735 ---- 110.10B 102.00A 102.00A 102.30 -1.60 103.90 1740 ---- 105.00B 97.40A 97.40A 97.60 -1.60 99.20 1745 ---- 100.50B 92.70A 92.70A 92.90 -1.70 94.60 1750 ---- 97.10B 86.70A 86.70A 88.30 -1.70 90.00 1755 ---- 91.30B 82.20A 82.20A 83.70 -1.80 85.50 1760 ---- 87.00B 77.70A 77.70A 79.20 -1.80 81.00 1765 ---- 83.30B 73.40A 73.40A 74.80 -1.80 76.60 1770 ---- 78.80B 69.10A 69.10A 70.50 -1.80 72.30 1775 ---- 74.40B 64.90A 64.90A 66.20 -1.90 68.10 1780 ---- 70.10B 60.80A 60.80A 62.10 -1.80 63.90 1785 ---- 65.80B 56.90A 56.90A 58.00 -1.90 59.90 1790 ---- 61.60B 53.10A 53.10A 54.10 -1.80 55.90 1795 ---- 57.60B 49.30A 49.30A 50.20 -1.90 52.10 1800 ---- 53.60B 45.70A 45.70A 46.50 -1.90 48.40 1805 ---- 49.80B 42.20A 42.20A 43.00 -1.90 44.90 1810 ---- 46.10B 38.80A 38.80A 39.60 -1.90 41.50 1815 ---- 42.60B 35.60A 35.60A 36.30 -1.90 38.20 1820 ---- 39.20B 32.60A 32.60A 33.20 -1.90 35.10 1825 ---- 36.00B 29.70A 29.70A 30.30 -1.80 32.10 1830 ---- 32.90B 27.00A 27.00A 27.50 -1.80 29.30 1835 ---- 30.10B 24.40A 24.40A 24.90 -1.80 26.70 1 1 1840 ---- 27.30B 22.00A 22.00A 22.50 -1.70 24.20 1845 ---- 24.80B 19.70A 19.70A 20.20 -1.70 21.90 1 1 1850 ---- 22.40B 17.40A 17.40A 18.10 -1.60 19.70 1855 ---- 20.20B 15.60A 15.60A 16.10 -1.60 17.70 1860 ---- 18.10B 13.90A 13.90A 14.30 -1.60 15.90 1865 ---- 16.20B 12.40A 12.40A 12.70 -1.50 8 14.20 1870 ---- 14.50B 11.00A 11.00A 11.20 -1.40 12.60 1875 10.30 12.90B 9.70A 12.90B 9.90 -1.30 2 11.20 1880 ---- 11.40B 8.50A 8.50A 8.70 -1.20 9.90 3 3 1885 ---- 10.10B 7.50A 7.50A 7.60 -1.20 8 8.80 1890 ---- 8.90B 6.50A 6.50A 6.60 -1.20 7.80 1895 ---- 7.80B 5.70A 5.70A 5.80 -1.10 6.90 1900 ---- 6.80B 5.00A 5.00A 5.00 -1.00 6.00 1905 ---- 6.00B 4.30A 4.30A 4.30 -1.00 5.30 1910 ---- 5.20B 3.70A 3.70A 3.80 -.90 4.70 1915 ---- 4.50B 3.20A 3.20A 3.30 -.80 4.10 1920 ---- 3.90B 2.80A 2.80A 2.80 -.80 3.60 1925 ---- 3.40B 2.50A 2.50A 2.50 -.70 1 3.20 1930 ---- 3.00B 2.10A 2.10A 2.10 -.70 2.80 1935 ---- 2.60B 1.90A 1.90A 1.80 -.60 2 2.40 1940 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 1945 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 1950 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1 1 1955 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 1960 1.10 1.10 1.00A 1.00A .90 -.40 1 1.30 1965 ---- ---- .90A .90A .80 -.40 1.20 1970 ---- ---- .80A .80A .70 -.40 1.10 1975 ---- ---- .80A .80A .60 -.30 .90 1980 ---- ---- .70A .70A .60 -.30 .90 1985 ---- ---- .60A .60A .50 -.30 .80 1990 ---- ---- .60A .60A .50 -.20 .70 1995 ---- ---- .50A .50A .40 -.20 .60 2000 ---- ---- .50A .50A .40 -.20 .60 2005 ---- ---- .40A .40A .40 -.10 .50 2010 ---- ---- .40A .40A .30 -.20 .50 2015 ---- ---- .40A .40A .30 -.20 .50 2 2 2020 ---- ---- ---- ---- .30 -.10 .40 2025 ---- ---- .30A .30A .30 -.10 .40 2030 ---- ---- .30A .30A .30 -.10 .40 2035 ---- ---- .30A .30A .20 -.20 .40 2040 ---- ---- ---- ---- .20 -.10 .30 2045 ---- ---- ---- ---- .20 -.10 .30 2050 ---- ---- ---- ---- .20 -.10 .30 2055 ---- ---- ---- ---- .20 -.10 .30 2060 ---- ---- ---- ---- .20 -.10 .30 2065 ---- ---- ---- ---- .20 -.10 .30 2070 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 8 8 G1M APR23 Gold Weekly Monday Option - Week 1 PUT 1635 ---- ---- ---- .30A .20 ---- ---- 1640 ---- ---- ---- .30A .20 ---- ---- 1645 ---- ---- ---- .30A .20 ---- ---- 1650 ---- ---- ---- .40A .20 ---- ---- 1655 ---- ---- ---- .40A .30 ---- ---- 1660 ---- ---- ---- .40A .30 ---- ---- 1665 ---- ---- ---- .40A .30 ---- ---- 1670 ---- ---- ---- ---- .40 -.10 .50 2 2 1675 ---- ---- .50A .50A .40 -.20 .60 1680 ---- ---- .50A .50A .50 -.10 .60 1685 ---- ---- .60A .60A .60 -.10 .70 1690 ---- ---- .70A .70A .60 -.20 .80 1695 ---- ---- .70A .70A .70 -.20 .90 1700 ---- ---- .80A .80A .80 -.20 1.00 1705 ---- ---- .90A .90A .90 -.20 1.10 1710 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1715 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 1720 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 1725 ---- 1.90B 1.30A 1.90B 1.50 -.30 1.80 1730 ---- 2.20B 1.50A 2.20B 1.70 -.40 2.10 1735 ---- 2.50B 1.70A 2.50B 1.90 -.40 2.30 1740 ---- 2.90B 1.90A 2.90B 2.20 -.50 2.70 1745 ---- 3.30B 2.20A 3.30B 2.50 -.50 3.00 1750 ---- 3.80B 2.50A 3.80B 2.90 -.50 2 3.40 1755 ---- 4.40B 2.80A 4.30B 3.30 -.60 3.90 1760 ---- 5.00B 3.20A 5.00B 3.80 -.60 4.40 1765 ---- 5.80B 3.70A 5.70B 4.40 -.60 5.00 1770 ---- 6.60B 4.20A 6.60B 5.00 -.70 5.70 3 3 1775 6.60 7.50B 4.70A 4.70A 5.80 -.60 5 6.40 1780 ---- 8.50B 5.40A 8.30B 6.60 -.70 14 7.30 1785 ---- 9.60B 6.10A 9.40B 7.50 -.70 8.20 1790 ---- 10.80B 7.00A 10.60B 8.60 -.70 9.30 1795 ---- 12.10B 7.90A 12.00B 9.80 -.60 10.40 1800 ---- 13.50B 9.00A 13.50B 11.00 -.80 15 11.80 1805 ---- 15.10B 10.10A 15.10B 12.50 -.70 13.20 1810 ---- 16.90B 11.40A 16.90B 14.10 -.70 14.80 1815 ---- 18.80B 12.90A 18.70B 15.80 -.70 16.50 1820 ---- 20.80B 14.50A 20.80B 17.70 -.60 18.30 1825 ---- 23.00B 16.30A 23.00B 19.70 -.70 20.40 1830 ---- 25.40B 18.20A 25.20B 21.90 -.60 22.50 1835 ---- 27.90B 20.30A 27.90B 24.30 -.60 24.90 1840 ---- 30.60B 22.60A 30.40B 26.80 -.60 27.40 1845 ---- 33.40B 25.00A 33.20B 29.50 -.60 30.10 1850 ---- 36.50B 27.60A 36.20B 32.40 -.50 32.90 1855 ---- 39.60B 30.40A 39.50B 35.50 -.40 35.90 1860 ---- 42.90B 33.30A 40.80B 38.70 -.30 39.00 1865 ---- 46.30B 36.30A 45.90B 42.00 -.30 42.30 1870 ---- 49.90B 39.60A 47.80B 45.50 -.20 45.70 1875 ---- 53.70B 43.00A 51.60B 49.10 -.20 49.30 1880 ---- 55.40B 46.50A 55.40B 52.90 -.10 53.00 1885 ---- 59.30B 50.10A 59.30B 56.80 -.10 56.90 1890 ---- 63.30B 53.90A 63.30B 60.90 +.10 60.80 1895 ---- 67.50B 57.80A 67.50B 65.00 +.10 64.90 1900 ---- 71.70B 61.80A 71.70B 69.20 +.10 69.10 1905 ---- 76.10B 65.90A 76.10B 73.60 +.30 73.30 1910 ---- 80.50B 70.20A 80.50B 78.00 +.30 77.70 1915 ---- 85.00B 74.50A 85.00B 82.50 +.40 82.10 1920 ---- 89.50B 78.90A 89.50B 87.00 +.40 86.60 1925 ---- 94.10B 83.30A 94.10B 91.60 +.50 91.10 1930 ---- 97.70B 87.90A 97.70B 96.30 +.60 95.70 1935 ---- 102.40B 94.10A 102.40B 101.00 +.60 100.40 1940 ---- 107.10B 98.60A 107.10B 105.80 +.70 105.10 1945 ---- 111.90B 103.40A 111.50B 110.50 +.70 109.80 1950 ---- 117.80B 106.60A 117.80B 115.40 +.80 114.60 1955 ---- 121.50B 112.90A 121.50B 120.20 +.80 119.40 1960 ---- 126.30B 117.60A 125.80B 125.10 +.80 124.30 1965 ---- 131.20B 122.50A 131.20B 130.00 +.90 129.10 1970 ---- 136.50B 127.40A 136.50B 134.90 +.90 134.00 1975 ---- 142.20B 130.70A 142.20B 139.80 +.90 138.90 1980 ---- 146.30B 137.20A 145.80B 144.70 +.90 143.80 1985 ---- 150.80B 142.00A 150.40B 149.70 +1.00 148.70 1990 ---- 155.70B 147.00A 155.50B 154.60 +1.00 153.60 1995 ---- 161.10B 152.00A 160.60B 159.60 +1.00 158.60 2000 ---- 166.90B 155.30A 166.90B 164.50 +1.00 163.50 2005 ---- 171.00B 162.00A 170.50B 169.50 +1.00 168.50 2010 ---- 176.00B 167.00A 176.00B 174.50 +1.10 173.40 2015 ---- 180.90B 171.80A 180.90B 179.50 +1.10 178.40 2020 ---- 185.90B 176.80A 185.90B 184.50 +1.10 183.40 2025 ---- 191.80B 180.10A 191.80B 189.40 +1.10 188.30 2030 ---- 195.40B 186.80A 195.00B 194.40 +1.10 193.30 2035 ---- 200.80B 191.60A 200.30B 199.40 +1.10 198.30 2040 ---- 205.80B 196.80A 205.80B 204.40 +1.10 203.30 2045 ---- 210.80B 201.50A 210.80B 209.40 +1.10 208.30 2050 ---- 216.70B 205.00A 216.70B 214.40 +1.20 213.20 2055 ---- 220.80B 211.60A 220.80B 219.40 +1.20 218.20 2060 ---- 225.80B 216.60A 225.80B 224.40 +1.20 223.20 2065 ---- 230.80B 221.50A 230.80B 229.40 +1.20 228.20 2070 ---- 235.30B 226.70A 234.90B 234.40 +1.20 233.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 5 5 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1615 ---- 212.70B 199.20A 199.20A 203.60 -1.40 205.00 1620 ---- 207.80B 194.20A 194.20A 198.60 -1.40 200.00 1625 ---- 202.70B 189.30A 189.30A 193.60 -1.40 195.00 1630 ---- 197.70B 184.30A 184.30A 188.60 -1.40 190.00 1635 ---- 192.70B 179.20A 179.20A 183.60 -1.40 185.00 1640 ---- 187.70B 174.20A 174.20A 178.60 -1.40 180.00 1645 ---- 182.70B 169.20A 169.20A 173.60 -1.40 175.00 1650 ---- 177.90B 164.10A 164.10A 168.60 -1.40 170.00 1655 ---- 172.70B 159.20A 159.20A 163.70 -1.30 165.00 1660 ---- 167.70B 154.40A 154.40A 158.70 -1.30 160.00 1665 ---- 162.70B 149.20A 149.20A 153.70 -1.30 155.00 1670 ---- 157.70B 144.40A 144.40A 148.70 -1.30 150.00 1675 ---- 152.70B 139.40A 139.40A 143.70 -1.30 145.00 1680 ---- 147.70B 134.40A 134.40A 138.70 -1.30 140.00 1685 ---- 142.70B 129.40A 129.40A 133.70 -1.40 135.10 1690 ---- 137.70B 124.40A 124.40A 128.70 -1.40 130.10 1695 ---- 132.70B 119.40A 119.40A 123.70 -1.40 125.10 1700 ---- 128.40B 114.10A 114.10A 118.70 -1.40 120.10 1705 ---- 122.70B 109.40A 109.40A 113.70 -1.40 115.10 1710 ---- 117.80B 104.30A 104.30A 108.70 -1.40 110.10 1715 ---- 112.80B 99.40A 99.40A 103.70 -1.40 105.10 1720 ---- 107.80B 94.50A 94.50A 98.70 -1.40 100.10 1725 ---- 103.40B 89.30A 89.30A 93.70 -1.40 95.10 1730 ---- 97.70B 84.30A 84.30A 88.70 -1.40 90.10 1735 ---- 92.80B 79.40A 79.40A 83.70 -1.40 85.10 1740 ---- 87.80B 74.40A 74.40A 78.70 -1.50 80.20 1745 ---- 82.90B 69.50A 69.50A 73.70 -1.50 75.20 1750 ---- 78.50B 64.40A 64.40A 68.80 -1.50 70.30 1755 ---- 72.90B 59.70A 59.70A 63.80 -1.60 65.40 1760 ---- 68.00B 54.80A 54.80A 58.90 -1.60 60.50 1765 ---- 62.90B 50.00A 50.00A 54.00 -1.60 55.60 1770 ---- 58.00B 45.30A 45.30A 49.10 -1.70 50.80 1775 ---- 53.80B 41.40A 41.40A 44.30 -1.70 46.00 1780 ---- 49.00B 36.70A 36.70A 39.60 -1.80 41.40 1785 ---- 44.20B 32.20A 32.20A 35.00 -1.80 36.80 1790 ---- 39.40B 28.10A 28.10A 30.50 -2.00 32.50 1795 ---- 34.80B 24.40A 24.40A 26.20 -2.10 28.30 1800 ---- 30.40B 20.30A 20.30A 22.20 -2.20 24.40 4 1805 ---- 26.10B 17.50A 17.50A 18.50 -2.20 20.70 1810 ---- 22.10B 14.10A 14.10A 15.10 -2.30 17.40 1815 ---- 18.40B 11.40A 11.40A 12.10 -2.20 14.30 2 1820 10.40 15.20B 9.10A 9.10A 9.50 -2.20 61 11.70 3 1 1825 11.30 12.20B 6.90A 6.90A 7.30 -2.10 3 9.40 1 2 1830 ---- 9.70B 5.10A 5.10A 5.40 -2.00 7.40 9 1835 3.80 7.40B 3.70A 3.90 4.00 -1.70 18 5.70 1 1 1840 3.60 5.60B 2.70A 2.70A 2.80 -1.60 3 4.40 8 10 1845 ---- 4.20B 1.90A 1.90A 2.00 -1.30 3.30 1 1850 ---- 3.00B 1.30A 1.30A 1.40 -1.00 2.40 11 53 1855 ---- 2.20B 1.00A 1.00A 1.00 -.80 4 1.80 2 14 1860 1.20 1.60B .70A .70A .70 -.60 2 1.30 211 304 1865 .80 1.20 .50A .50A .50 -.50 122 1.00 15 536 1870 .70 .80B .40A .40A .40 -.40 12 .80 71 299 1875 .60 .60 .40A .40A .30 -.30 2 .60 11 29 1880 .50 .50 .30A .30A .20 -.20 21 .40 2 30 1885 ---- ---- ---- ---- .10 -.20 2 .30 6 13 1890 ---- ---- .20A .20A .10 -.20 .30 3 1895 ---- ---- ---- ---- .10 -.10 .20 8 1900 ---- ---- ---- ---- .10 -.10 1 .20 21 24 1905 .20 .20 .20 .20 .10 UNCH 2 .10 11 29 1910 .20 .20 .10A .10A .10 UNCH 1 .10 1 13 1915 ---- ---- ---- ---- .10 UNCH 2 .10 2 5 1920 .10 .10 .10 .10 .10 UNCH 2 .10 7 1925 .10 .10 .10 .10 .10 UNCH 5 .10 82 1930 ---- ---- ---- ---- .10 UNCH .10 18 1935 ---- ---- ---- ---- .10 UNCH .10 11 1940 ---- ---- ---- ---- .10 UNCH .10 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 1 .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 264 380 1694 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 2 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 UNCH .10 7 1690 ---- ---- ---- ---- .10 UNCH .10 1 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 37 1705 ---- ---- ---- ---- .10 UNCH .10 17 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 3 1720 ---- ---- ---- ---- .10 UNCH .10 9 1725 ---- ---- ---- ---- .10 UNCH .10 27 1730 ---- ---- ---- ---- .10 UNCH .10 9 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 3 1745 ---- ---- .20A .20A .20 -.10 .30 1750 .40 .40 .30A .30A .20 -.10 1 .30 31 50 1755 ---- .50B .30A .50B .30 -.10 .40 1 1760 ---- .60B .30A .60B .30 -.20 .50 11 1765 ---- .80B .40A .80B .40 -.20 .60 5 1770 ---- 1.10B .50A 1.10B .60 -.20 1 .80 1 1775 .80 1.50B .50 .70B .80 -.30 13 1.10 5 48 1780 ---- 2.10B .70A 2.10B 1.00 -.40 1.40 13 14 1785 ---- 2.80B 1.00A 2.80B 1.40 -.50 1.90 6 1790 ---- 3.80B 1.20A 3.80B 1.90 -.60 1 2.50 2 4 1795 1.80 4.90B 1.60A 2.50 2.60 -.70 2 3.30 5 17 1800 5.80 6.40B 2.20A 3.60 3.60 -.80 6 4.40 2 23 1805 ---- 8.20B 3.00A 8.20B 4.90 -.80 2 5.70 8 1810 8.00 10.30B 4.00A 4.00A 6.50 -.90 1 7.40 3 11 1815 9.90 12.60B 5.30A 7.30A 8.50 -.80 6 9.30 1 117 1820 12.70 15.30B 7.00A 9.40A 10.90 -.80 24 11.70 3 16 1825 ---- 18.30B 9.10A 18.30B 13.70 -.60 14.30 4 1830 ---- 21.60B 11.60A 21.60B 16.80 -.60 17.40 3 5 1835 ---- 25.30B 14.30A 25.30B 20.40 -.30 20.70 2 6 1840 ---- 29.20B 17.50A 29.20B 24.20 -.20 24.40 3 13 1845 ---- 33.50B 21.00A 33.50B 28.40 +.10 28.30 152 153 1850 ---- 37.90B 24.90A 37.80B 32.80 +.40 32.40 2 298 1855 ---- 42.00B 29.00A 42.00B 37.40 +.60 36.80 252 1860 ---- 46.70B 33.40A 46.70B 42.10 +.80 41.30 178 1865 ---- 51.40B 37.90A 51.40B 46.90 +.90 46.00 6 7 1870 ---- 56.30B 42.60A 56.30B 51.70 +1.00 50.70 1 2 1875 ---- 61.20B 47.40A 61.20B 56.60 +1.10 55.50 2 1880 ---- 66.10B 52.60A 66.10B 61.60 +1.20 60.40 1885 ---- 71.00B 57.50A 71.00B 66.50 +1.20 65.30 2 1890 ---- 76.00B 62.40A 76.00B 71.50 +1.30 70.20 1895 ---- 80.90B 67.40A 80.90B 76.50 +1.30 75.20 1900 ---- 86.10B 71.90A 86.10B 81.50 +1.40 80.10 1905 ---- 90.90B 77.40A 90.90B 86.50 +1.40 85.10 1910 ---- 95.70B 82.30A 95.70B 91.50 +1.40 90.10 1915 ---- 100.70B 87.20A 100.70B 96.50 +1.40 95.10 1920 ---- 105.70B 92.40A 105.70B 101.50 +1.40 100.10 1925 ---- 110.70B 96.70A 110.70B 106.50 +1.40 105.10 1930 ---- 115.70B 102.40A 115.70B 111.50 +1.40 110.10 1935 ---- 120.70B 107.40A 120.70B 116.50 +1.40 115.10 1940 ---- 125.70B 112.40A 125.70B 121.50 +1.40 120.10 1945 ---- 130.80B 117.40A 130.80B 126.50 +1.40 125.10 1950 ---- 135.90B 121.70A 135.90B 131.50 +1.40 130.10 1955 ---- 140.80B 127.40A 140.80B 136.50 +1.40 135.10 1960 ---- 145.80B 132.40A 145.80B 141.50 +1.50 140.00 1965 ---- 150.80B 137.40A 150.80B 146.50 +1.50 145.00 1970 ---- 155.80B 142.40A 155.80B 151.50 +1.50 150.00 1975 ---- 160.80B 146.70A 160.80B 156.50 +1.50 155.00 1980 ---- 165.70B 152.30A 165.70B 161.50 +1.50 160.00 1985 ---- 170.80B 157.30A 170.80B 166.40 +1.40 165.00 1990 ---- 175.80B 162.30A 175.80B 171.40 +1.40 170.00 1995 ---- 180.80B 167.30A 180.80B 176.40 +1.40 175.00 2000 ---- 185.90B 171.70A 185.90B 181.40 +1.40 180.00 2005 ---- 190.80B 177.30A 190.80B 186.40 +1.40 185.00 2010 ---- 195.80B 182.30A 195.80B 191.40 +1.40 190.00 2015 ---- 200.80B 187.30A 200.80B 196.40 +1.40 195.00 2020 ---- 205.80B 192.30A 205.80B 201.40 +1.40 200.00 2025 ---- 210.80B 197.30A 210.80B 206.40 +1.40 205.00 2030 ---- 215.80B 202.30A 215.80B 211.40 +1.40 210.00 2035 ---- 220.80B 207.30A 220.80B 216.40 +1.40 215.00 2040 ---- 225.80B 212.30A 225.80B 221.40 +1.40 220.00 2045 ---- 230.80B 217.30A 230.80B 226.40 +1.40 225.00 2050 ---- 235.90B 222.10A 235.90B 231.40 +1.40 230.00 2055 ---- 240.80B 227.30A 240.80B 236.40 +1.40 235.00 2060 ---- 245.80B 232.30A 245.80B 241.40 +1.40 240.00 2065 ---- 250.80B 237.30A 250.80B 246.40 +1.40 245.00 2070 ---- 255.80B 242.30A 255.80B 251.40 +1.40 250.00 2075 ---- 260.80B 247.30A 260.80B 256.40 +1.40 255.00 2080 ---- 265.80B 252.30A 265.80B 261.40 +1.40 260.00 2085 ---- 270.80B 257.30A 270.80B 266.40 +1.40 265.00 2090 ---- 275.80B 262.30A 275.80B 271.40 +1.40 270.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 234 1371 G2W MAR23 Gold Weekly Wednesday Option - Week 2 CALL 1615 ---- 212.90B 199.10A 199.10A 203.60 -1.50 205.10 1620 ---- 207.90B 194.10A 194.10A 198.60 -1.50 200.10 1625 ---- 202.90B 189.10A 189.10A 193.60 -1.50 195.10 1630 ---- 197.90B 184.10A 184.10A 188.60 -1.50 190.10 1635 ---- 192.90B 179.10A 179.10A 183.60 -1.50 185.10 1640 ---- 187.90B 174.10A 174.10A 178.60 -1.50 180.10 1645 ---- 182.90B 169.10A 169.10A 173.60 -1.50 175.10 1650 ---- 177.90B 164.10A 164.10A 168.60 -1.50 170.10 1655 ---- 172.90B 159.10A 159.10A 163.60 -1.50 165.10 1660 ---- 167.90B 154.10A 154.10A 158.60 -1.50 160.10 1665 ---- 162.90B 149.10A 149.10A 153.60 -1.50 155.10 1670 ---- 157.90B 144.10A 144.10A 148.60 -1.50 150.10 1675 ---- 152.90B 139.10A 139.10A 143.60 -1.50 145.10 1680 ---- 147.90B 134.10A 134.10A 138.60 -1.50 140.10 1685 ---- 142.90B 129.10A 129.10A 133.60 -1.50 135.10 1690 ---- 137.90B 124.10A 124.10A 128.60 -1.50 130.10 1695 ---- 132.90B 119.10A 119.10A 123.60 -1.50 125.10 1700 ---- 127.90B 114.10A 114.10A 118.60 -1.50 120.10 1705 ---- 122.90B 109.10A 109.10A 113.60 -1.50 115.10 1710 ---- 117.90B 104.10A 104.10A 108.60 -1.50 110.10 1715 ---- 112.90B 99.10A 99.10A 103.60 -1.50 105.10 1720 ---- 107.90B 94.10A 94.10A 98.60 -1.50 100.10 1725 ---- 102.90B 89.10A 89.10A 93.60 -1.50 95.10 1730 ---- 97.90B 84.10A 84.10A 88.60 -1.50 90.10 1735 ---- 92.90B 79.10A 79.10A 83.60 -1.50 85.10 1740 ---- 87.90B 74.20A 74.20A 78.60 -1.50 80.10 1745 ---- 82.90B 69.20A 69.20A 73.60 -1.50 75.10 1750 ---- 77.90B 64.10A 64.10A 68.60 -1.50 70.10 1755 ---- 72.90B 59.20A 59.20A 63.60 -1.50 65.10 1760 ---- 67.90B 54.20A 54.20A 58.60 -1.50 60.10 1765 ---- 62.90B 49.10A 49.10A 53.60 -1.50 55.10 1770 ---- 57.90B 44.10A 44.10A 48.60 -1.50 50.10 1775 ---- 52.90B 39.20A 39.20A 43.60 -1.50 45.10 1780 ---- 47.90B 34.30A 34.30A 38.60 -1.50 40.10 1785 ---- 42.90B 29.50A 29.50A 33.60 -1.50 35.10 1790 ---- 37.90B 24.80A 24.80A 28.60 -1.60 30.20 2 2 1795 ---- 32.90B 20.10A 20.10A 23.60 -1.80 25.40 2 2 1800 ---- 28.40B 15.90A 15.90A 18.60 -2.10 20.70 1805 ---- 22.90B 12.10A 12.10A 13.60 -2.60 16.20 2 4 1810 8.10 18.00B 8.00 8.90B 8.60 -3.40 7 12.00 14 5 1815 6.60 13.10B 3.10A 13.10B 3.60 -4.70 46 8.30 2 12 1820 4.00 8.80 .10 .10 .00 -5.40 349 5.40 43 32 1825 3.00 4.30B .10 .10 .00 -3.30 225 3.30 40 26 1830 1.10 1.60B .10A .10A .00 -1.90 50 1.90 50 33 1835 .70 1.10 .10 .10 .00 -1.00 68 1.00 62 32 1840 .20 .30 .10 .10A .00 -.60 54 .60 137 79 1845 .20 .20 .10 .10 .00 -.30 21 .30 220 117 1850 .10 .10 .10 .10 .00 -.20 20 .20 59 298 1855 .10 .10 .10 .10 .00 -.10 31 .10 128 39 1860 .10 .10 .10 .10 .00 -.10 2 .10 43 101 1865 ---- ---- ---- ---- .00 -.10 .10 73 37 1870 ---- ---- ---- ---- .00 -.10 .10 9 12 1875 ---- ---- ---- ---- .00 -.10 .10 13 255 1880 ---- ---- ---- ---- .00 -.10 .10 11 112 1885 ---- ---- ---- ---- .00 -.10 .10 5 986 1890 ---- ---- ---- ---- .00 -.10 .10 94 1895 ---- ---- ---- ---- .00 -.10 .10 7 1900 ---- ---- ---- ---- .00 -.10 .10 7 225 1905 ---- ---- ---- ---- .00 -.10 .10 21 29 1910 ---- ---- ---- ---- .00 -.10 .10 4 1915 ---- ---- ---- ---- .00 -.10 .10 7 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 14 1930 ---- ---- ---- ---- .00 -.10 .10 1 1935 ---- ---- ---- ---- .00 -.10 .10 1940 ---- ---- ---- ---- .00 -.10 .10 3 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 12 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 3 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 8 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 5 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 2030 ---- ---- ---- ---- .00 -.10 .10 2035 ---- ---- ---- ---- .00 -.10 .10 2040 ---- ---- ---- ---- .00 -.10 .10 1 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 2055 ---- ---- ---- ---- .00 -.10 .10 2 2060 ---- ---- ---- ---- .00 -.10 .10 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 873 943 2599 G2W MAR23 Gold Weekly Wednesday Option - Week 2 PUT 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 2 1710 ---- ---- ---- ---- .00 -.10 .10 21 1715 ---- ---- ---- ---- .00 -.10 .10 2 1720 ---- ---- ---- ---- .00 -.10 .10 3 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1 1740 ---- ---- ---- ---- .00 -.10 .10 6 1745 ---- ---- ---- ---- .00 -.10 .10 1 1750 ---- ---- ---- ---- .00 -.10 .10 2 8 1755 ---- ---- ---- ---- .00 -.10 .10 2 4 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 21 21 1770 ---- ---- ---- ---- .00 -.10 .10 12 1775 ---- ---- ---- ---- .00 -.10 .10 4 47 1780 ---- ---- ---- ---- .00 -.10 .10 5 12 1785 .40 .40 .10A .10A .00 -.10 2 .10 189 230 1790 ---- .60B .10A .60B .00 -.20 7 .20 19 1795 ---- 1.00B .10A 1.00B .00 -.40 30 .40 4 2 1800 .60 1.70B .10 .10 .00 -.70 71 .70 173 132 1805 1.80 2.90B .10A .10A .00 -1.20 113 1.20 15 10 1810 3.70 4.80 .10 .10 .00 -2.00 159 2.00 169 130 1815 4.10 6.70B .10 .10A .00 -3.30 413 3.30 163 134 1820 8.10 9.40B .30 2.00B 1.40 -4.00 130 5.40 97 65 1825 9.10 12.80B 1.20A 6.90B 6.40 -1.90 279 8.30 113 98 1830 13.30 17.00B 3.30A 11.00B 11.40 -.50 12 11.90 49 48 1835 ---- 21.50B 7.10A 21.50B 16.40 +.40 1 16.00 29 24 1840 ---- 26.20B 12.10A 26.20B 21.40 +.80 20.60 71 37 1845 ---- 31.10B 17.10A 31.10B 26.40 +1.10 5 25.30 12 57 1850 ---- 36.10B 21.70A 36.10B 31.40 +1.20 19 30.20 209 77 1855 ---- 41.00B 27.10A 41.00B 36.40 +1.30 35.10 20 20 1860 ---- 45.90B 32.10A 45.90B 41.40 +1.30 40.10 2 18 1865 ---- 50.90B 37.10A 50.90B 46.40 +1.30 45.10 1 2 1870 ---- 55.90B 42.10A 55.90B 51.40 +1.30 50.10 1875 ---- 60.90B 47.10A 60.90B 56.40 +1.30 55.10 9 1880 ---- 65.90B 52.10A 65.80B 61.40 +1.30 60.10 1885 ---- 70.90B 57.10A 70.80B 66.40 +1.30 65.10 1 1 1890 ---- 75.90B 62.10A 75.90B 71.40 +1.30 70.10 1 1895 ---- 80.90B 67.10A 80.90B 76.40 +1.30 75.10 1900 ---- 85.90B 72.10A 85.90B 81.40 +1.30 80.10 32 1905 ---- 90.90B 77.10A 90.90B 86.40 +1.30 85.10 1910 ---- 95.90B 82.10A 95.90B 91.40 +1.30 90.10 1915 ---- 100.90B 87.10A 100.90B 96.40 +1.30 95.10 1 1920 ---- 105.90B 92.10A 105.90B 101.40 +1.30 100.10 1 1925 ---- 110.90B 97.10A 110.90B 106.40 +1.30 105.10 1 1930 ---- 115.90B 102.10A 115.90B 111.40 +1.30 110.10 1935 ---- 120.90B 107.10A 120.90B 116.40 +1.30 115.10 1940 ---- 125.90B 112.10A 125.90B 121.40 +1.30 120.10 1945 ---- 130.90B 117.10A 130.90B 126.40 +1.30 125.10 1950 ---- 135.90B 122.10A 135.90B 131.40 +1.30 130.10 1955 ---- 140.90B 127.10A 140.90B 136.40 +1.30 135.10 1960 ---- 145.90B 132.10A 145.90B 141.40 +1.30 140.10 1 1965 ---- 150.90B 137.10A 150.90B 146.40 +1.30 145.10 1970 ---- 155.90B 142.10A 155.90B 151.40 +1.30 150.10 1975 ---- 160.90B 147.10A 160.90B 156.40 +1.30 155.10 1980 ---- 165.90B 152.10A 165.90B 161.40 +1.30 160.10 1985 ---- 170.90B 157.10A 170.90B 166.40 +1.30 165.10 1990 ---- 175.90B 162.10A 175.90B 171.40 +1.30 170.10 1995 ---- 180.90B 167.10A 180.90B 176.40 +1.30 175.10 2000 ---- 185.90B 172.10A 185.90B 181.40 +1.30 180.10 2005 ---- 190.90B 177.10A 190.90B 186.40 +1.30 185.10 2010 ---- 195.90B 182.10A 195.90B 191.40 +1.30 190.10 2015 ---- 200.90B 187.10A 200.90B 196.40 +1.30 195.10 2020 ---- 205.90B 192.10A 205.90B 201.40 +1.30 200.10 2025 ---- 210.90B 197.10A 210.90B 206.40 +1.30 205.10 2030 ---- 215.90B 202.10A 215.90B 211.40 +1.30 210.10 2035 ---- 220.90B 207.10A 220.90B 216.40 +1.30 215.10 2040 ---- 225.90B 212.10A 225.90B 221.40 +1.30 220.10 2045 ---- 230.90B 217.10A 230.90B 226.40 +1.30 225.10 2050 ---- 235.90B 222.10A 235.90B 231.40 +1.30 230.10 2055 ---- 240.90B 227.10A 240.90B 236.40 +1.30 235.10 2060 ---- 245.90B 232.10A 245.90B 241.40 +1.30 240.10 2065 ---- 250.90B 237.10A 250.90B 246.40 +1.30 245.10 2070 ---- 255.90B 242.10A 255.90B 251.40 +1.30 250.10 2075 ---- 260.90B 247.10A 260.90B 256.40 +1.30 255.10 2080 ---- 265.90B 252.10A 265.90B 261.40 +1.30 260.10 2085 ---- 270.90B 257.10A 270.90B 266.40 +1.30 265.10 2090 ---- 275.90B 262.10A 275.90B 271.40 +1.30 270.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1241 1352 1289 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 212.70B 199.20A 199.20A 203.60 -1.40 205.00 1620 ---- 207.70B 194.20A 194.20A 198.60 -1.40 200.00 1625 ---- 202.70B 189.40A 189.40A 193.60 -1.40 195.00 1630 ---- 197.80B 184.40A 184.40A 188.60 -1.40 190.00 1635 ---- 192.70B 179.40A 179.40A 183.60 -1.40 185.00 1640 ---- 187.70B 174.40A 174.40A 178.60 -1.40 180.00 1645 ---- 182.70B 169.90A 169.90A 173.60 -1.40 175.00 1650 ---- 178.40B 164.10A 164.10A 168.60 -1.40 170.00 2 1655 ---- 172.70B 159.90A 159.90A 163.60 -1.40 165.00 1660 ---- 167.70B 154.90A 154.90A 158.60 -1.40 160.00 1665 ---- 162.70B 150.00A 150.00A 153.60 -1.40 155.00 1670 ---- 157.70B 145.00A 145.00A 148.60 -1.40 150.00 1675 ---- 153.40B 139.90A 139.90A 143.70 -1.40 145.10 1680 ---- 147.70B 134.90A 134.90A 138.70 -1.40 140.10 1685 ---- 142.70B 129.90A 129.90A 133.70 -1.40 135.10 1690 ---- 137.70B 125.00A 125.00A 128.70 -1.40 130.10 1695 ---- 132.70B 120.00A 120.00A 123.70 -1.50 125.20 1700 ---- 128.50B 114.30A 114.30A 118.80 -1.40 120.20 1705 ---- 122.90B 110.10A 110.10A 113.80 -1.50 115.30 1710 ---- 117.80B 105.20A 105.20A 108.80 -1.50 110.30 1715 ---- 113.00B 100.30A 100.30A 103.90 -1.50 105.40 1720 ---- 107.90B 95.40A 95.40A 99.00 -1.50 100.50 1725 ---- 103.70B 90.50A 90.50A 94.00 -1.60 95.60 1730 ---- 98.10B 85.70A 85.70A 89.10 -1.60 90.70 1735 ---- 93.10B 80.90A 80.90A 84.20 -1.70 85.90 1740 ---- 88.20B 76.10A 76.10A 79.40 -1.60 81.00 1745 ---- 82.90B 71.40A 71.40A 74.50 -1.80 76.30 1750 ---- 79.20B 65.90A 65.90A 69.80 -1.70 71.50 1755 ---- 74.40B 62.10A 62.10A 65.00 -1.90 66.90 1760 ---- 69.60B 57.50A 57.50A 60.40 -1.90 62.30 1765 ---- 64.90B 53.00A 53.00A 55.80 -1.90 57.70 1770 ---- 60.20B 48.60A 48.60A 51.40 -1.90 53.30 1775 ---- 55.70B 44.60A 44.60A 47.00 -2.00 49.00 1780 ---- 51.20B 40.50A 40.50A 42.80 -2.00 44.80 1785 ---- 46.90B 36.70A 36.70A 38.70 -2.10 40.80 1790 ---- 42.60B 33.10A 33.10A 34.80 -2.10 36.90 1795 ---- 38.60B 29.70A 29.70A 31.10 -2.10 33.20 1800 ---- 34.70B 26.00A 26.00A 27.60 -2.10 29.70 1805 ---- 31.00B 23.40A 23.40A 24.30 -2.10 26.40 1810 ---- 27.50B 20.00A 20.00A 21.30 -2.00 23.30 1815 ---- 24.20B 17.40A 17.40A 18.40 -2.00 20.40 1820 ---- 21.20B 15.00A 15.00A 15.80 -2.00 17.80 77 1825 ---- 18.50B 12.90A 12.90A 13.50 -1.90 15.40 1830 ---- 16.00B 11.00A 11.00A 11.40 -1.80 1 13.20 1835 ---- 13.70B 9.30A 9.30A 9.50 -1.80 1 11.30 1 1840 ---- 11.60B 7.70A 7.70A 7.90 -1.70 1 9.60 1 49 1845 ---- 9.80B 6.30A 6.30A 6.50 -1.60 8.10 1850 6.00 8.20B 5.20A 6.20B 5.30 -1.50 3 6.80 11 31 1855 ---- 6.80B 4.20A 4.20A 4.30 -1.30 1 5.60 80 1860 ---- 5.60B 3.40A 3.40A 3.50 -1.20 4.70 7 1865 ---- 4.60B 2.80A 2.80A 2.80 -1.10 3.90 15 9 1870 ---- 3.80B 2.20A 2.20A 2.30 -.90 3.20 1 93 1875 ---- 3.10B 1.80A 1.80A 1.80 -.90 2.70 6 1880 ---- 2.50B 1.50A 1.50A 1.50 -.70 2.20 14 1885 ---- 2.00B 1.20A 1.20A 1.20 -.70 1.90 1 7 1890 1.00 1.60B 1.00 1.00 1.00 -.50 10 1.50 8 59 1895 ---- ---- .80A .80A .80 -.50 1.30 2 1900 ---- ---- .70A .70A .70 -.40 1.10 6 216 1905 ---- ---- .60A .60A .60 -.30 .90 1910 ---- ---- .50A .50A .50 -.30 .80 3 49 1915 ---- ---- .50A .50A .40 -.20 .60 21 1920 ---- ---- .40A .40A .30 -.20 .50 11 1925 ---- ---- .40A .40A .30 -.20 .50 2 1930 ---- ---- .30A .30A .20 -.20 .40 2 1935 ---- ---- ---- ---- .20 -.10 .30 1940 ---- ---- ---- ---- .20 -.10 .30 1945 ---- ---- ---- ---- .20 UNCH .20 2 1950 ---- ---- ---- ---- .10 -.10 .20 5 1955 ---- ---- ---- ---- .10 -.10 .20 1960 ---- ---- ---- ---- .10 UNCH .10 10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 2 1975 ---- ---- ---- ---- .10 UNCH .10 10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 46 778 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 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 2 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .20 -.10 .30 1700 ---- ---- ---- ---- .30 UNCH .30 5 1705 ---- ---- .30A .30A .30 -.10 .40 3 1710 ---- ---- ---- ---- .30 -.10 .40 1 1715 ---- ---- .40A .40A .40 -.10 .50 1720 ---- ---- .50A .50A .40 -.20 .60 1725 ---- ---- .50A .50A .50 -.20 .70 13 1730 ---- .90B .60A .90B .60 -.20 .80 1735 ---- 1.10B .70A 1.10B .70 -.30 1.00 1740 ---- 1.30B .80A 1.30B .80 -.30 1.10 1745 ---- 1.60B .90A 1.60B 1.00 -.40 1.40 1750 ---- 2.00B 1.10A 2.00B 1.20 -.40 1.60 3 14 1755 ---- 2.40B 1.30A 2.40B 1.50 -.40 1.90 12 1760 ---- 2.90B 1.50A 2.90B 1.90 -.40 2.30 1 1 1765 ---- 3.50B 1.80A 3.50B 2.30 -.50 2.80 1770 ---- 4.30B 2.10A 4.30B 2.80 -.60 3.40 6 28 1775 ---- 5.10B 2.60A 5.10B 3.50 -.60 4.10 3 6 1780 ---- 6.10B 3.10A 6.10B 4.30 -.60 4.90 6 1785 4.90 7.30B 3.70A 4.70A 5.20 -.60 3 5.80 20 1790 ---- 8.70B 4.50A 8.70B 6.30 -.60 6.90 5 1795 ---- 10.20B 5.50A 10.20B 7.60 -.60 8.20 2 300 1800 9.40 12.00B 6.60A 10.20B 9.00 -.70 1 9.70 6 76 1805 ---- 14.00B 7.90A 14.00B 10.70 -.70 11.40 11 22 1810 ---- 16.10B 9.40A 16.10B 12.70 -.60 13.30 41 1815 ---- 18.50B 11.20A 18.50B 14.80 -.60 15.40 1 2 1820 ---- 21.10B 13.20A 21.10B 17.20 -.60 17.80 2 63 1825 ---- 23.90B 15.40A 23.90B 19.90 -.50 20.40 7 244 1830 ---- 26.80B 17.90A 26.80B 22.80 -.40 23.20 3 350 1835 ---- 30.10B 20.60A 30.10B 25.90 -.40 26.30 1 1840 ---- 33.60B 23.50A 33.60B 29.30 -.20 29.50 1 565 1845 ---- 37.30B 26.70A 37.30B 32.90 -.10 33.00 1 2 1850 ---- 41.20B 30.10A 41.20B 36.70 UNCH 36.70 2 1855 ---- 45.40B 33.70A 45.40B 40.70 +.10 40.60 29 1860 ---- 49.30B 37.50A 49.30B 44.80 +.20 44.60 1865 ---- 53.60B 41.40A 53.50B 49.20 +.40 48.80 1870 ---- 58.00B 45.60A 57.90B 53.60 +.40 53.20 38 1875 ---- 62.20B 49.90A 62.20B 58.20 +.60 57.60 1 1880 ---- 67.40B 54.30A 67.40B 62.80 +.60 62.20 1 1885 ---- 72.10B 58.80A 72.10B 67.50 +.70 66.80 1 1890 ---- 76.30B 63.40A 76.30B 72.30 +.80 71.50 1895 ---- 81.60B 68.10A 81.60B 77.10 +.90 76.20 1 1900 ---- 86.70B 72.80A 86.70B 82.00 +1.00 81.00 1 1 1905 ---- 90.80B 77.60A 90.70B 86.90 +1.10 85.80 1910 ---- 95.70B 82.90A 95.60B 91.80 +1.10 90.70 1915 ---- 100.60B 87.80A 100.50B 96.70 +1.20 95.50 1920 ---- 105.60B 92.70A 105.50B 101.70 +1.30 100.40 1925 ---- 111.00B 97.10A 111.00B 106.60 +1.20 105.40 2 1930 ---- 115.40B 102.60A 115.40B 111.60 +1.30 110.30 1935 ---- 120.40B 107.40A 120.30B 116.50 +1.30 115.20 1940 ---- 125.40B 112.50A 125.30B 121.50 +1.30 120.20 1945 ---- 130.30B 117.40A 130.20B 126.50 +1.40 125.10 1950 ---- 136.00B 121.90A 136.00B 131.40 +1.30 130.10 1955 ---- 140.20B 127.30A 139.90B 136.40 +1.30 135.10 1960 ---- 145.20B 132.30A 145.00B 141.40 +1.30 140.10 1965 ---- 150.20B 137.20A 150.20B 146.40 +1.40 145.00 1970 ---- 155.20B 142.40A 155.20B 151.40 +1.40 150.00 1975 ---- 160.20B 146.70A 160.00B 156.40 +1.40 155.00 1980 ---- 165.10B 152.40A 165.00B 161.40 +1.40 160.00 1985 ---- 170.10B 157.40A 169.90B 166.40 +1.40 165.00 1990 ---- 175.10B 162.30A 174.90B 171.40 +1.40 170.00 1995 ---- 180.10B 167.40A 180.10B 176.40 +1.40 175.00 2000 ---- 185.90B 171.70A 185.90B 181.40 +1.40 180.00 2005 ---- 190.80B 177.30A 190.80B 186.40 +1.40 185.00 2010 ---- 195.80B 182.30A 195.80B 191.40 +1.40 190.00 2015 ---- 200.80B 187.30A 200.80B 196.40 +1.40 195.00 2020 ---- 205.80B 192.20A 205.80B 201.40 +1.40 200.00 2025 ---- 210.80B 196.70A 210.80B 206.40 +1.40 205.00 2030 ---- 215.70B 202.30A 215.70B 211.40 +1.40 210.00 2035 ---- 220.70B 207.20A 220.70B 216.40 +1.40 215.00 2040 ---- 225.80B 212.30A 225.80B 221.40 +1.40 220.00 2045 ---- 230.80B 217.30A 230.80B 226.40 +1.40 225.00 2050 ---- 235.90B 221.70A 235.90B 231.40 +1.40 230.00 2055 ---- 240.80B 227.30A 240.80B 236.40 +1.40 235.00 2060 ---- 245.80B 232.30A 245.80B 241.40 +1.40 240.00 2065 ---- 250.80B 237.30A 250.80B 246.40 +1.40 245.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 49 1870 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- 212.70B 199.20A 199.20A 203.60 -1.40 205.00 1620 ---- 207.70B 194.20A 194.20A 198.60 -1.40 200.00 1625 ---- 202.70B 189.20A 189.20A 193.60 -1.40 195.00 1630 ---- 197.70B 184.20A 184.20A 188.60 -1.40 190.00 1635 ---- 192.70B 179.40A 179.40A 183.60 -1.40 185.00 1640 ---- 187.70B 174.40A 174.40A 178.60 -1.40 180.00 1645 ---- 182.70B 169.20A 169.20A 173.60 -1.40 175.00 1650 ---- 177.70B 164.10A 164.10A 168.60 -1.40 170.00 1655 ---- 172.70B 159.40A 159.40A 163.60 -1.40 165.00 1660 ---- 167.70B 154.40A 154.40A 158.60 -1.40 160.00 1665 ---- 162.70B 149.40A 149.40A 153.60 -1.40 155.00 1670 ---- 157.70B 144.40A 144.40A 148.60 -1.40 150.00 1675 ---- 153.40B 139.40A 139.40A 143.60 -1.40 145.00 1680 ---- 147.70B 134.40A 134.40A 138.60 -1.40 140.00 1685 ---- 142.70B 129.40A 129.40A 133.60 -1.40 135.00 1690 ---- 137.70B 124.30A 124.30A 128.60 -1.40 130.00 1695 ---- 132.70B 119.40A 119.40A 123.60 -1.40 125.00 1700 ---- 128.40B 114.10A 114.10A 118.60 -1.40 120.00 1705 ---- 122.80B 109.30A 109.30A 113.70 -1.40 115.10 1710 ---- 117.80B 104.30A 104.30A 108.70 -1.40 110.10 1715 ---- 113.00B 99.40A 99.40A 103.70 -1.50 105.20 1720 ---- 107.90B 94.40A 94.40A 98.80 -1.40 100.20 1725 ---- 103.50B 89.50A 89.50A 93.80 -1.50 95.30 1730 ---- 98.00B 84.60A 84.60A 88.90 -1.50 90.40 1735 ---- 93.00B 79.70A 79.70A 84.00 -1.50 85.50 1740 ---- 88.10B 74.80A 74.80A 79.00 -1.60 80.60 1745 ---- 83.00B 70.00A 70.00A 74.20 -1.50 75.70 1750 ---- 78.80B 65.10A 65.10A 69.30 -1.60 70.90 1755 ---- 73.20B 61.20A 61.20A 64.50 -1.60 66.10 1760 ---- 68.60B 56.50A 56.50A 59.70 -1.70 61.40 1765 ---- 64.20B 51.60A 51.60A 55.00 -1.70 56.70 1770 ---- 59.50B 47.20A 47.20A 50.30 -1.90 52.20 1775 ---- 54.80B 43.10A 43.10A 45.80 -1.90 47.70 1780 ---- 50.10B 38.80A 38.80A 41.40 -1.90 43.30 1785 ---- 45.60B 34.80A 34.80A 37.10 -2.00 39.10 1790 ---- 41.20B 31.10A 31.10A 33.00 -2.10 35.10 1795 ---- 37.00B 27.40A 27.40A 29.20 -2.10 31.30 1800 ---- 32.90B 23.60A 23.60A 25.50 -2.10 27.60 1805 ---- 29.00B 20.90A 20.90A 22.10 -2.10 24.20 1810 ---- 25.40B 17.60A 17.60A 19.00 -2.10 21.10 1815 ---- 22.10B 15.00A 15.00A 16.10 -2.10 18.20 6 1820 14.80 19.00B 12.70A 13.10A 13.50 -2.00 5 15.50 1 3 1825 15.20 16.20B 10.60A 16.20B 11.20 -2.00 1 13.20 9 1830 ---- 13.70B 8.80A 8.80A 9.20 -1.80 1 11.00 1835 ---- 11.40B 7.20A 7.20A 7.40 -1.80 9.20 1 1 1840 ---- 9.40B 5.70A 5.70A 5.90 -1.70 7.60 3 7 1845 ---- 7.70B 4.60A 4.60A 4.70 -1.50 6.20 100 100 1850 ---- 6.20B 3.60A 3.60A 3.70 -1.30 5.00 3 30 1855 ---- 4.90B 2.80A 2.80A 2.90 -1.20 4.10 2 8 1860 ---- 3.90B 2.20A 2.20A 2.20 -1.10 3.30 1 2 1865 ---- 3.10B 1.70A 1.70A 1.70 -.90 2.60 2 20 1870 1.70 2.50 1.40A 1.40A 1.30 -.80 6 2.10 1 15 1875 ---- 1.90B 1.10A 1.10A 1.00 -.70 1.70 4 19 1880 1.20 1.50B .90A .90A .80 -.60 6 1.40 4 8 1885 ---- 1.20B .70A .70A .60 -.50 1.10 3 3 1890 ---- ---- .60A .60A .50 -.40 .90 1 1895 ---- ---- .50A .50A .40 -.30 9 .70 1 3 1900 ---- ---- .40A .40A .30 -.30 3 .60 1 259 1905 ---- ---- .40A .40A .30 -.20 .50 6 60 1910 ---- ---- .30A .30A .20 -.20 .40 1 1915 ---- ---- ---- ---- .20 -.10 .30 6 6 1920 ---- ---- ---- ---- .20 -.10 .30 5 37 1925 ---- ---- ---- ---- .10 -.10 .20 6 1930 ---- ---- ---- ---- .10 -.10 .20 2 4 1935 ---- ---- ---- ---- .10 -.10 .20 5 5 1940 .20 .20 .20 .20 .10 UNCH 5 .10 5 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 6 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 5 1980 ---- ---- ---- ---- .10 UNCH .10 2 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 11 11 2005 ---- ---- ---- ---- .10 UNCH .10 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 36 162 668 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 .10 11 19 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .20 UNCH .20 1715 ---- ---- ---- ---- .20 UNCH .20 2 1720 ---- ---- ---- ---- .20 -.10 .30 1725 .50 .50 .30A .30A .30 UNCH 1 .30 1 1730 ---- ---- ---- ---- .30 -.10 1 .40 1 1735 ---- .60B .40A .60B .40 -.10 10 .50 1 6 1740 ---- .70B .50A .70B .50 -.10 .60 1745 ---- .90B .50A .90B .60 -.20 1 .80 200 200 1750 ---- 1.20B .60A 1.20B .70 -.30 1.00 7 1755 ---- 1.40B .80A 1.40B .90 -.30 1.20 2 2 1760 ---- 1.80B .90A 1.80B 1.10 -.40 1.50 1 1765 ---- 2.30B 1.10A 2.30B 1.40 -.40 1.80 1 2 1770 ---- 2.80B 1.30A 2.80B 1.80 -.40 2.20 1 9 1775 ---- 3.50B 1.60A 3.50B 2.20 -.50 2.70 1 7 1780 ---- 4.40B 2.00A 4.40B 2.80 -.60 3.40 15 1785 5.50 5.50 2.50A 3.40A 3.50 -.70 123 4.20 5 1790 ---- 6.60B 3.10A 6.60B 4.40 -.70 5.10 3 3 1795 ---- 8.10B 3.80A 8.10B 5.60 -.70 6.30 11 17 1800 7.00 9.70B 4.70 7.00B 6.90 -.80 2 7.70 35 59 1805 ---- 11.60B 5.90A 11.60B 8.50 -.80 9.30 11 1810 7.50 13.80B 7.30A 7.40A 10.40 -.70 2 11.10 2 5 1815 ---- 16.20B 9.00A 16.20B 12.50 -.70 16 13.20 6 205 1820 ---- 18.80B 10.90A 18.80B 14.90 -.60 15.50 36 47 1825 ---- 21.60B 13.10A 21.60B 17.60 -.60 18.20 202 1830 ---- 24.80B 15.60A 24.80B 20.60 -.40 21.00 1 1 1835 ---- 28.10B 18.30A 28.10B 23.80 -.40 24.20 9 9 1840 ---- 31.80B 21.30A 31.80B 27.30 -.30 27.60 4 20 1845 ---- 35.70B 24.50A 35.70B 31.10 -.10 8 31.20 100 1850 ---- 39.80B 28.00A 39.70B 35.00 UNCH 35.00 1 43 1855 ---- 43.60B 31.80A 43.50B 39.20 +.10 39.10 9 1860 ---- 48.00B 35.70A 47.90B 43.60 +.30 43.30 1 1865 ---- 52.60B 39.90A 52.60B 48.10 +.50 47.60 1 1870 ---- 57.20B 44.20A 57.20B 52.70 +.60 52.10 1 17 1875 ---- 61.90B 48.70A 61.90B 57.40 +.70 56.70 6 1880 ---- 66.00B 53.30A 66.00B 62.20 +.90 61.30 1885 ---- 71.50B 58.00A 71.50B 67.00 +.90 66.10 1890 ---- 76.30B 62.70A 76.30B 71.80 +1.00 70.80 1 1895 ---- 81.20B 67.50A 81.20B 76.70 +1.00 75.70 1 1900 ---- 86.40B 72.30A 86.40B 81.70 +1.20 80.50 1905 ---- 91.10B 77.60A 91.10B 86.60 +1.20 85.40 1910 ---- 96.00B 82.50A 96.00B 91.60 +1.30 90.30 1 1915 ---- 101.00B 87.40A 101.00B 96.50 +1.20 95.30 1920 ---- 105.90B 92.50A 105.90B 101.50 +1.30 100.20 1925 ---- 110.90B 96.90A 110.90B 106.50 +1.30 105.20 1930 ---- 115.80B 102.40A 115.80B 111.50 +1.40 110.10 1935 ---- 120.90B 107.30A 120.90B 116.40 +1.30 115.10 1940 ---- 125.70B 112.30A 125.70B 121.40 +1.30 120.10 1945 ---- 130.80B 117.40A 130.80B 126.40 +1.40 125.00 1950 ---- 135.90B 121.80A 135.90B 131.40 +1.40 130.00 1955 ---- 140.80B 127.40A 140.80B 136.40 +1.40 135.00 1960 ---- 145.70B 132.40A 145.70B 141.40 +1.40 140.00 1965 ---- 150.80B 137.40A 150.80B 146.40 +1.40 145.00 1970 ---- 155.80B 142.40A 155.80B 151.40 +1.40 150.00 1975 ---- 160.80B 146.70A 160.80B 156.40 +1.40 155.00 1980 ---- 165.80B 152.30A 165.80B 161.40 +1.40 160.00 1985 ---- 170.80B 157.30A 170.80B 166.40 +1.40 165.00 1990 ---- 175.80B 162.30A 175.80B 171.40 +1.40 170.00 1995 ---- 180.80B 167.30A 180.80B 176.40 +1.40 175.00 2000 ---- 185.90B 171.70A 185.90B 181.40 +1.40 180.00 2005 ---- 190.80B 177.30A 190.80B 186.40 +1.40 185.00 2010 ---- 195.70B 182.30A 195.70B 191.40 +1.40 190.00 2015 ---- 200.80B 187.30A 200.80B 196.40 +1.40 195.00 2020 ---- 205.80B 192.30A 205.80B 201.40 +1.40 200.00 2025 ---- 210.80B 196.70A 210.80B 206.40 +1.40 205.00 2030 ---- 215.80B 202.30A 215.80B 211.40 +1.40 210.00 2035 ---- 220.80B 207.30A 220.80B 216.40 +1.40 215.00 2040 ---- 225.80B 212.30A 225.80B 221.40 +1.40 220.00 2045 ---- 230.80B 217.30A 230.80B 226.40 +1.40 225.00 2050 ---- 235.90B 222.20A 235.90B 231.40 +1.40 230.00 2055 ---- 240.80B 227.30A 240.80B 236.40 +1.40 235.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 164 326 1042 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- ---- ---- 194.90A 198.60 ---- ---- 1625 ---- 202.70B 189.90A 189.90A 193.60 -1.40 195.00 1630 ---- 197.70B 184.90A 184.90A 188.60 -1.40 190.00 1635 ---- 192.70B 180.00A 180.00A 183.60 -1.40 185.00 1640 ---- 187.70B 175.00A 175.00A 178.60 -1.40 180.00 1645 ---- 182.70B 169.90A 169.90A 173.60 -1.40 175.00 1650 ---- 178.00B 164.10A 164.10A 168.60 -1.50 170.10 1655 ---- 172.70B 159.90A 159.90A 163.60 -1.50 165.10 1660 ---- 167.20B 155.00A 155.00A 158.70 -1.40 160.10 1665 ---- 162.40B 150.00A 150.00A 153.70 -1.50 155.20 1670 ---- 157.60B 145.10A 145.10A 148.70 -1.50 150.20 1675 ---- 153.50B 140.10A 140.10A 143.70 -1.60 145.30 1680 ---- 147.40B 135.20A 135.20A 138.80 -1.50 140.30 1685 ---- 142.70B 130.30A 130.30A 133.80 -1.60 135.40 1690 ---- 137.40B 125.40A 125.40A 128.90 -1.60 130.50 1695 ---- 132.60B 120.50A 120.50A 124.00 -1.60 125.60 1700 ---- 128.70B 114.80A 114.80A 119.00 -1.70 120.70 1705 ---- 122.70B 110.70A 110.70A 114.10 -1.70 115.80 1710 ---- 117.80B 105.90A 105.90A 109.30 -1.60 110.90 1715 ---- 112.90B 101.10A 101.10A 104.40 -1.70 106.10 1720 ---- 108.20B 96.40A 96.40A 99.60 -1.70 101.30 1725 ---- 104.20B 91.60A 91.60A 94.80 -1.70 96.50 1730 ---- 98.50B 87.00A 87.00A 90.00 -1.80 91.80 1735 ---- 93.70B 82.30A 82.30A 85.30 -1.80 87.10 1740 ---- 88.80B 77.70A 77.70A 80.60 -1.90 82.50 1745 ---- 84.10B 73.10A 73.10A 76.00 -1.90 77.90 1750 ---- 80.50B 68.20A 68.20A 71.50 -1.90 73.40 1755 ---- 75.50B 64.50A 64.50A 67.00 -2.00 69.00 1760 ---- 71.30B 60.00A 60.00A 62.70 -1.90 64.60 1765 ---- 66.90B 56.00A 56.00A 58.40 -2.00 60.40 1770 ---- 62.50B 52.00A 52.00A 54.20 -2.00 56.20 1775 ---- 58.20B 48.10A 48.10A 50.10 -2.10 52.20 1780 ---- 54.00B 44.40A 44.40A 46.20 -2.10 48.30 1785 ---- 49.90B 40.80A 40.80A 42.40 -2.10 44.50 1790 ---- 46.00B 37.30A 37.30A 38.80 -2.10 40.90 1795 ---- 42.20B 34.00A 34.00A 35.30 -2.10 37.40 1800 ---- 38.50B 30.50A 30.50A 32.00 -2.10 34.10 2 2 1805 ---- 35.10B 27.60A 27.60A 28.90 -2.00 30.90 2 2 1810 ---- 31.80B 24.80A 24.80A 25.90 -2.00 27.90 1815 ---- 28.70B 22.30A 22.30A 23.20 -1.90 25.10 1820 ---- 25.90B 19.80A 19.80A 20.60 -1.90 22.50 1825 ---- 23.20B 17.60A 17.60A 18.30 -1.80 20.10 1830 ---- 20.70B 15.60A 15.60A 16.10 -1.80 17.90 1835 ---- 18.30B 13.70A 13.70A 14.10 -1.70 15.80 1840 ---- 16.20B 12.00A 12.00A 12.30 -1.70 14.00 1845 ---- 14.20B 10.50A 10.50A 10.70 -1.60 12.30 1850 ---- 12.50B 9.00A 9.00A 9.20 -1.50 10.70 1855 ---- 10.90B 7.80A 7.80A 7.90 -1.50 9.40 1 1 1860 ---- 9.40B 6.70A 6.70A 6.80 -1.30 8.10 1865 ---- 8.10B 5.70A 5.70A 5.80 -1.30 7.10 1870 ---- 7.00B 4.80A 4.80A 4.90 -1.20 6.10 1875 ---- 6.00B 4.10A 4.10A 4.20 -1.10 5.30 1880 ---- 5.10B 3.50A 3.50A 3.50 -1.00 4.50 1885 ---- 4.40B 2.90A 2.90A 3.00 -.90 3.90 1890 ---- 3.70B 2.50A 2.50A 2.50 -.80 3.30 1 1 1895 ---- 3.10B 2.10A 2.10A 2.10 -.80 2.90 1900 ---- 2.60B 1.80A 1.80A 1.70 -.80 2.50 1905 ---- 2.20B 1.50A 1.50A 1.50 -.60 2.10 1910 ---- 1.90B 1.30A 1.30A 1.20 -.60 1.80 1915 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 1920 ---- ---- 1.00A 1.00A .90 -.40 1.30 1 1 1925 ---- ---- .90A .90A .80 -.40 1.20 8 1930 ---- ---- .80A .80A .70 -.30 1.00 1935 ---- ---- .70A .70A .60 -.30 .90 1940 ---- ---- .60A .60A .50 -.30 .80 1945 ---- ---- .50A .50A .50 -.20 .70 1950 ---- ---- .50A .50A .40 -.20 .60 1955 ---- ---- .40A .40A .40 -.20 .60 1960 ---- ---- .40A .40A .30 -.20 .50 1965 ---- ---- ---- ---- .30 -.10 .40 1970 ---- ---- .30A .30A .30 -.10 .40 1975 ---- ---- .30A .30A .20 -.20 .40 1980 ---- ---- ---- ---- .20 -.10 .30 1 1985 ---- ---- ---- ---- .20 -.10 .30 1990 ---- ---- ---- ---- .20 -.10 .30 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 2 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 18 G4M MAR23 Gold Weekly Monday Option - Week 4 PUT 1620 ---- ---- ---- .20A .10 ---- ---- 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .20 UNCH .20 1655 ---- ---- ---- ---- .20 -.10 .30 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 2 1670 ---- ---- ---- ---- .30 -.10 .40 1675 ---- ---- ---- ---- .30 -.10 .40 1680 ---- ---- .40A .40A .30 -.20 .50 1685 ---- ---- .50A .50A .40 -.20 .60 1690 ---- ---- .50A .50A .50 -.20 .70 1695 ---- ---- .60A .60A .50 -.20 .70 1700 ---- ---- .70A .70A .60 -.30 .90 1705 ---- ---- .70A .70A .70 -.30 1.00 1710 ---- 1.20B .80A 1.20B .80 -.30 1.10 1715 ---- 1.40B .90A 1.40B 1.00 -.30 1.30 1720 ---- 1.70B 1.00A 1.70B 1.10 -.40 1.50 1725 ---- 2.00B 1.20A 2.00B 1.30 -.40 1.70 1730 ---- 2.30B 1.40A 2.30B 1.60 -.40 2.00 1735 ---- 2.70B 1.60A 2.70B 1.90 -.40 2.30 1740 ---- 3.10B 1.80A 3.10B 2.20 -.50 2.70 1745 ---- 3.60B 2.10A 3.60B 2.60 -.50 3.10 1750 ---- 4.30B 2.40A 4.30B 3.00 -.60 3.60 1755 ---- 4.90B 2.80A 4.90B 3.60 -.50 4.10 1760 ---- 5.70B 3.30A 5.70B 4.20 -.60 4.80 1765 ---- 6.60B 3.80A 6.60B 4.90 -.60 5.50 1770 ---- 7.60B 4.40A 7.60B 5.70 -.60 6.30 1775 ---- 8.70B 5.10A 8.70B 6.60 -.70 7.30 1780 ---- 10.00B 5.90A 10.00B 7.70 -.70 8.40 1 1785 ---- 11.40B 6.90A 11.40B 8.90 -.70 9.60 1790 ---- 13.00B 7.90A 13.00B 10.20 -.70 10.90 1795 ---- 14.70B 9.10A 14.70B 11.70 -.70 12.40 1800 15.40 16.60B 10.50A 13.60B 13.40 -.70 8 14.10 23 48 1805 ---- 18.70B 12.10A 18.70B 15.30 -.60 15.90 1810 ---- 20.90B 13.80A 20.90B 17.30 -.60 17.90 1815 ---- 23.30B 15.70A 23.30B 19.60 -.50 20.10 1820 ---- 25.80B 17.80A 25.80B 22.00 -.50 22.50 1825 ---- 28.50B 20.10A 28.50B 24.60 -.50 25.10 1830 ---- 31.40B 22.60A 31.40B 27.50 -.30 27.80 4 1835 ---- 34.40B 25.30A 34.40B 30.50 -.30 30.80 1840 ---- 37.70B 28.10A 37.70B 33.70 -.20 33.90 1845 ---- 41.20B 31.20A 41.20B 37.00 -.20 37.20 1850 ---- 44.80B 34.30A 44.80B 40.60 -.10 40.70 23 44 1855 ---- 48.60B 37.70A 48.60B 44.30 UNCH 44.30 1 1 1860 ---- 52.30B 41.30A 52.30B 48.10 UNCH 48.10 1865 ---- 56.30B 45.00A 56.30B 52.10 +.10 52.00 1870 ---- 60.50B 48.80A 60.50B 56.20 +.20 56.00 1875 ---- 64.80B 52.80A 64.80B 60.50 +.30 60.20 1880 ---- 69.10B 56.90A 69.00B 64.80 +.40 64.40 1885 ---- 73.40B 61.10A 73.40B 69.20 +.40 68.80 1890 ---- 77.80B 65.40A 77.40B 73.70 +.50 73.20 1895 ---- 82.30B 69.80A 82.20B 78.30 +.60 77.70 1900 ---- 87.80B 74.40A 87.80B 83.00 +.70 82.30 1905 ---- 91.80B 80.00A 91.70B 87.70 +.80 86.90 1910 ---- 96.60B 84.40A 96.50B 92.50 +.90 91.60 1915 ---- 101.40B 89.10A 101.30B 97.30 +.90 96.40 1920 ---- 106.20B 94.10A 106.10B 102.10 +.90 101.20 1925 ---- 111.10B 97.80A 111.10B 107.00 +1.00 106.00 1930 ---- 115.90B 103.80A 115.80B 111.90 +1.10 110.80 1935 ---- 120.80B 108.40A 120.70B 116.80 +1.10 115.70 1940 ---- 125.70B 113.50A 125.60B 121.70 +1.10 120.60 1945 ---- 130.60B 118.30A 130.60B 126.70 +1.20 125.50 1950 ---- 136.30B 122.20A 136.30B 131.60 +1.20 130.40 1955 ---- 140.50B 128.20A 140.40B 136.60 +1.20 135.40 1960 ---- 145.40B 133.00A 145.30B 141.60 +1.30 140.30 1965 ---- 150.40B 138.10A 150.30B 146.50 +1.20 145.30 1970 ---- 155.40B 143.10A 155.30B 151.50 +1.30 150.20 1975 ---- 160.30B 146.90A 160.20B 156.50 +1.30 155.20 1980 ---- 165.30B 152.30A 165.30B 161.50 +1.40 160.10 1985 ---- 170.20B 157.30A 170.10B 166.40 +1.30 165.10 1990 ---- 175.20B 162.20A 175.20B 171.40 +1.30 170.10 1995 ---- 180.20B 167.20A 180.00B 176.40 +1.30 175.10 2000 ---- 185.90B 171.80A 185.90B 181.40 +1.40 180.00 2005 ---- 190.20B 177.40A 190.20B 186.40 +1.40 185.00 2010 ---- 195.10B 182.40A 195.10B 191.40 +1.40 190.00 2015 ---- 200.10B 187.40A 199.80B 196.40 +1.40 195.00 2020 ---- 205.10B 192.40A 204.80B 201.40 +1.40 200.00 2025 ---- 210.20B 196.70A 210.20B 206.40 +1.40 205.00 2030 ---- 215.10B 202.30A 215.10B 211.40 +1.40 210.00 2035 ---- 220.10B 207.30A 220.10B 216.40 +1.40 215.00 2040 ---- 225.10B 212.30A 225.10B 221.40 +1.40 220.00 2045 ---- 230.10B 217.30A 230.10B 226.40 +1.40 225.00 2050 ---- 235.90B 222.20A 235.90B 231.40 +1.40 230.00 2055 ---- 240.10B 227.30A 240.10B 236.40 +1.40 235.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 47 100 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 212.70B 199.90A 199.90A 203.60 -1.40 205.00 1620 ---- 207.70B 194.90A 194.90A 198.60 -1.40 200.00 1625 ---- 202.70B 189.90A 189.90A 193.60 -1.40 195.00 1630 ---- 197.70B 184.90A 184.90A 188.60 -1.40 190.00 1635 ---- 192.80B 179.90A 179.90A 183.60 -1.40 185.00 1640 ---- 187.70B 174.90A 174.90A 178.60 -1.40 180.00 1645 ---- 182.70B 169.90A 169.90A 173.60 -1.40 175.00 1650 ---- 178.40B 164.10A 164.10A 168.60 -1.40 170.00 1655 ---- 172.70B 160.00A 160.00A 163.60 -1.40 165.00 1660 ---- 167.70B 155.00A 155.00A 158.60 -1.40 160.00 1665 ---- 162.80B 149.90A 149.90A 153.60 -1.50 155.10 1670 ---- 157.70B 144.90A 144.90A 148.60 -1.50 150.10 1675 ---- 153.40B 139.90A 139.90A 143.60 -1.50 145.10 1680 ---- 147.70B 135.00A 135.00A 138.70 -1.40 140.10 1685 ---- 143.00B 130.00A 130.00A 133.70 -1.50 135.20 1690 ---- 137.90B 125.10A 125.10A 128.70 -1.50 130.20 1695 ---- 132.90B 120.10A 120.10A 123.70 -1.50 125.20 1700 ---- 128.50B 114.40A 114.40A 118.80 -1.50 120.30 1705 ---- 123.00B 110.30A 110.30A 113.80 -1.60 115.40 1710 ---- 118.10B 105.40A 105.40A 108.90 -1.50 110.40 1715 ---- 113.10B 100.50A 100.50A 104.00 -1.50 105.50 1720 ---- 108.20B 95.60A 95.60A 99.10 -1.50 100.60 1725 ---- 103.80B 90.80A 90.80A 94.20 -1.60 95.80 1730 ---- 98.30B 86.00A 86.00A 89.30 -1.60 90.90 1735 ---- 92.90B 81.20A 81.20A 84.50 -1.60 86.10 1740 ---- 88.20B 76.50A 76.50A 79.70 -1.70 81.40 1745 ---- 84.20B 71.80A 71.80A 74.90 -1.70 76.60 1750 ---- 79.50B 66.50A 66.50A 70.20 -1.80 72.00 1755 ---- 74.80B 62.30A 62.30A 65.60 -1.80 67.40 1760 ---- 70.10B 58.00A 58.00A 61.00 -1.90 62.90 1765 ---- 65.40B 53.60A 53.60A 56.50 -1.90 58.40 1770 ---- 60.90B 49.50A 49.50A 52.10 -2.00 54.10 1775 ---- 56.40B 45.40A 45.40A 47.90 -2.00 49.90 1780 ---- 52.00B 41.60A 41.60A 43.80 -2.00 45.80 1785 ---- 47.80B 37.70A 37.70A 39.80 -2.10 41.90 1790 ---- 43.60B 34.20A 34.20A 36.00 -2.10 38.10 1795 ---- 39.60B 30.60A 30.60A 32.30 -2.10 34.40 1800 ---- 35.80B 27.20A 27.20A 28.90 -2.10 31.00 1805 ---- 32.20B 24.60A 24.60A 25.60 -2.10 27.70 1810 ---- 28.80B 21.40A 21.40A 22.60 -2.10 24.70 1815 ---- 25.60B 18.80A 18.80A 19.80 -2.00 21.80 1820 ---- 22.60B 16.40A 16.40A 17.20 -2.00 19.20 1 1825 18.90 19.90B 14.20A 14.50A 14.90 -1.90 1 16.80 1 1830 ---- 17.40B 12.20A 12.20A 12.80 -1.80 14.60 7 18 1835 14.90 15.10B 10.50A 10.60A 10.90 -1.70 1 12.60 1 1 1840 10.00 13.00B 8.90A 13.00B 9.20 -1.70 8 10.90 6 1845 ---- 11.10B 7.50A 7.50A 7.70 -1.60 6 9.30 3 21 1850 ---- 9.40B 6.20A 6.20A 6.40 -1.50 7.90 9 255 1855 ---- 8.00B 5.20A 5.20A 5.30 -1.40 6.70 10 1860 5.10 6.70B 4.30A 6.70B 4.40 -1.30 8 5.70 1 1865 ---- 5.60B 3.50A 3.50A 3.60 -1.20 4.80 16 1870 3.00 4.60B 2.90A 2.90A 3.00 -1.00 13 4.00 6 1875 2.50 3.80B 2.40A 2.40A 2.40 -.90 13 3.30 1 3 1880 ---- 3.20B 1.90A 1.90A 2.00 -.80 2.80 1885 ---- 2.60B 1.60A 1.60A 1.60 -.70 2.30 16 1890 ---- 2.10B 1.30A 1.30A 1.30 -.60 1 1.90 1895 ---- 1.70B 1.10A 1.10A 1.10 -.50 1.60 1 22 1900 ---- ---- .90A .90A .90 -.50 1.40 1 7 1905 ---- 1.20B .80A .80A .70 -.40 1.10 9 1910 ---- ---- .70A .70A .60 -.40 1.00 17 1915 ---- ---- .60A .60A .50 -.30 .80 1920 ---- ---- .50A .50A .40 -.30 .70 1925 ---- ---- .50A .50A .40 -.20 .60 1930 ---- ---- .40A .40A .30 -.20 .50 1935 ---- ---- ---- ---- .30 -.10 .40 1940 ---- ---- .30A .30A .30 -.10 .40 1945 ---- ---- ---- ---- .20 -.10 .30 1 1950 ---- ---- ---- ---- .20 -.10 1 .30 1 1955 ---- ---- ---- ---- .20 -.10 .30 1960 ---- ---- ---- ---- .20 UNCH .20 1 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 1 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2 2020 ---- ---- ---- ---- .10 UNCH .10 2 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 23 418 G4W MAR23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 2 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- ---- ---- .30 -.10 .40 1700 ---- ---- ---- ---- .30 -.10 .40 2 1705 ---- ---- .40A .40A .40 -.10 .50 1710 ---- ---- .50A .50A .40 -.20 .60 1715 ---- ---- .50A .50A .50 -.20 .70 1720 ---- ---- .60A .60A .60 -.20 .80 1725 ---- 1.00B .70A 1.00B .70 -.20 .90 1730 ---- 1.20B .80A 1.20B .80 -.30 1.10 1735 ---- 1.40B .90A 1.40B 1.00 -.20 1.20 1740 ---- 1.70B 1.00A 1.70B 1.20 -.30 1.50 1745 ---- 2.10B 1.20A 2.10B 1.40 -.30 1.70 1 1 1750 ---- 2.50B 1.40A 2.50B 1.70 -.40 2.10 1755 ---- 3.00B 1.60A 3.00B 2.10 -.40 2.50 11 1760 ---- 3.70B 1.90A 3.70B 2.50 -.50 1 3.00 1 1765 ---- 4.40B 2.30A 4.40B 3.00 -.50 3.50 1770 ---- 5.20B 2.80A 5.20B 3.60 -.60 4.20 1 1 1775 ---- 6.10B 3.30A 6.10B 4.30 -.70 5.00 10 10 1780 5.20 7.20B 3.90A 5.30B 5.20 -.70 18 5.90 1 9 1785 ---- 8.40B 4.60A 8.40B 6.20 -.70 6.90 80 1790 ---- 9.90B 5.50A 9.90B 7.40 -.70 8.10 14 1795 6.90 11.50B 6.50A 6.50A 8.80 -.70 2 9.50 1 1800 ---- 13.30B 7.70A 13.30B 10.30 -.70 1 11.00 7 23 1805 ---- 15.30B 9.10A 15.30B 12.10 -.70 12.80 10 15 1810 14.90 17.50B 10.70A 14.30B 14.00 -.70 6 14.70 1 4 1815 16.00 19.90B 12.50A 14.90A 16.20 -.60 2 16.80 3 4 1820 18.40 22.40B 14.50A 17.20A 18.60 -.60 1 19.20 3 6 1825 ---- 25.20B 16.80A 25.20B 21.30 -.50 21.80 10 10 1830 21.30 28.20B 19.30A 20.60A 24.20 -.40 5 24.60 3 11 1835 ---- 31.30B 22.00A 31.30B 27.30 -.30 27.60 2 3 1840 ---- 34.90B 24.90A 34.90B 30.60 -.20 30.80 1845 ---- 38.50B 28.00A 38.40B 34.10 -.20 34.30 1850 ---- 42.40B 31.30A 42.40B 37.80 -.10 37.90 28 1855 ---- 46.30B 34.90A 46.30B 41.70 +.10 41.60 1860 ---- 50.00B 38.60A 50.00B 45.70 +.10 45.60 1865 ---- 54.20B 42.50A 54.20B 50.00 +.30 49.70 1870 ---- 58.60B 46.50A 58.60B 54.30 +.40 53.90 1875 ---- 63.10B 50.70A 63.10B 58.70 +.40 58.30 1880 ---- 67.30B 55.00A 67.20B 63.30 +.60 62.70 1885 ---- 72.00B 59.40A 72.00B 67.90 +.70 67.20 1890 ---- 76.70B 63.90A 76.70B 72.60 +.80 71.80 1895 ---- 81.40B 68.50A 81.30B 77.40 +.90 76.50 1900 ---- 86.90B 73.20A 86.90B 82.20 +1.00 81.20 1905 ---- 91.00B 78.00A 90.90B 87.00 +1.00 86.00 1910 ---- 95.90B 82.70A 95.80B 91.90 +1.10 90.80 1915 ---- 100.80B 88.00A 100.70B 96.80 +1.10 95.70 1920 ---- 105.70B 92.90A 105.60B 101.70 +1.10 100.60 1925 ---- 110.70B 97.30A 110.70B 106.70 +1.20 105.50 1930 ---- 115.60B 102.60A 115.50B 111.60 +1.20 110.40 1935 ---- 120.50B 107.70A 120.40B 116.60 +1.30 115.30 1940 ---- 125.50B 112.60A 125.40B 121.50 +1.20 120.30 1945 ---- 130.40B 117.40A 130.30B 126.50 +1.30 125.20 1950 ---- 136.20B 121.90A 136.20B 131.50 +1.30 130.20 1955 ---- 140.40B 127.30A 140.30B 136.50 +1.40 135.10 1960 ---- 145.30B 132.40A 145.20B 141.50 +1.40 140.10 1965 ---- 150.20B 137.30A 150.20B 146.40 +1.30 145.10 1970 ---- 155.20B 142.30A 155.00B 151.40 +1.30 150.10 1975 ---- 160.30B 146.80A 160.30B 156.40 +1.40 155.00 1980 ---- 165.20B 152.30A 165.20B 161.40 +1.40 160.00 1985 ---- 170.20B 157.30A 170.20B 166.40 +1.40 165.00 1990 ---- 175.20B 162.40A 175.20B 171.40 +1.40 170.00 1995 ---- 180.20B 167.40A 180.20B 176.40 +1.40 175.00 2000 ---- 185.90B 171.70A 185.90B 181.40 +1.40 180.00 2005 ---- 190.10B 177.30A 189.90B 186.40 +1.40 185.00 2010 ---- 195.10B 182.30A 195.10B 191.40 +1.40 190.00 2015 ---- 200.10B 187.30A 199.60B 196.40 +1.40 195.00 2020 ---- 205.10B 192.30A 205.10B 201.40 +1.40 200.00 2025 ---- 210.20B 196.70A 210.20B 206.40 +1.40 205.00 2030 ---- 215.10B 202.20A 215.00B 211.40 +1.40 210.00 2035 ---- 220.10B 207.30A 220.10B 216.40 +1.40 215.00 2040 ---- 225.10B 212.20A 224.60B 221.40 +1.40 220.00 2045 ---- 230.10B 217.30A 229.60B 226.40 +1.40 225.00 2050 ---- 235.90B 221.70A 235.90B 231.40 +1.40 230.00 2055 ---- 240.10B 227.30A 239.70B 236.40 +1.40 235.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 52 236 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- ---- ---- 196.70A 200.60 ---- ---- 1640 ---- ---- ---- 191.70A 195.60 ---- ---- 1645 ---- ---- ---- 186.70A 190.60 ---- ---- 1650 ---- ---- ---- 181.70A 185.60 ---- ---- 1655 ---- 188.90B 176.70A 176.70A 180.60 -1.30 181.90 1660 ---- 183.90B 171.80A 171.80A 175.60 -1.30 176.90 1665 ---- 179.00B 166.80A 166.80A 170.60 -1.30 171.90 1670 ---- 173.90B 161.80A 161.80A 165.70 -1.20 166.90 1675 ---- 170.20B 156.90A 156.90A 160.70 -1.30 162.00 1680 ---- 164.00B 151.90A 151.90A 155.70 -1.30 157.00 1685 ---- 159.00B 147.00A 147.00A 150.80 -1.30 152.10 1690 ---- 154.10B 142.10A 142.10A 145.80 -1.30 147.10 1695 ---- 149.10B 137.20A 137.20A 140.90 -1.30 142.20 1700 ---- 145.40B 131.40A 131.40A 135.90 -1.40 137.30 1705 ---- 139.20B 127.40A 127.40A 131.00 -1.40 132.40 1710 ---- 134.30B 122.50A 122.50A 126.10 -1.40 127.50 1715 ---- 129.30B 117.60A 117.60A 121.20 -1.40 122.60 1720 ---- 124.60B 112.80A 112.80A 116.30 -1.50 117.80 1725 ---- 120.70B 108.00A 108.00A 111.50 -1.50 113.00 1730 ---- 114.70B 103.20A 103.20A 106.60 -1.50 108.10 1735 ---- 109.90B 98.50A 98.50A 101.80 -1.60 103.40 1740 ---- 105.10B 93.80A 93.80A 97.10 -1.50 98.60 1745 ---- 100.30B 89.20A 89.20A 92.30 -1.60 93.90 1750 ---- 96.60B 83.80A 83.80A 87.70 -1.60 89.30 1755 ---- 90.80B 80.10A 80.10A 83.00 -1.70 84.70 1760 ---- 86.10B 75.40A 75.40A 78.40 -1.80 80.20 1765 ---- 81.30B 71.00A 71.00A 73.90 -1.80 75.70 1770 ---- 78.00B 66.60A 66.60A 69.50 -1.80 71.30 1775 ---- 73.50B 62.50A 62.50A 65.10 -1.90 67.00 1780 ---- 69.00B 58.40A 58.40A 60.80 -1.90 62.70 1785 ---- 64.70B 54.30A 54.30A 56.60 -2.00 58.60 1790 ---- 60.40B 50.60A 50.60A 52.60 -2.00 54.60 1795 ---- 56.30B 46.90A 46.90A 48.70 -2.00 50.70 1800 ---- 52.20B 42.90A 42.90A 44.90 -2.00 46.90 1805 ---- 48.30B 39.80A 39.80A 41.20 -2.10 43.30 1810 ---- 44.50B 36.40A 36.40A 37.70 -2.10 39.80 1815 ---- 40.90B 33.30A 33.30A 34.40 -2.10 36.50 1820 ---- 37.40B 30.30A 30.30A 31.30 -2.00 33.30 1825 ---- 34.10B 27.00A 27.00A 28.30 -2.00 30.30 1830 ---- 31.00B 24.30A 24.30A 25.50 -2.00 27.50 1835 ---- 28.10B 21.80A 21.80A 22.90 -1.90 24.80 1840 ---- 25.40B 19.60A 19.60A 20.50 -1.80 22.30 1845 ---- 22.80B 17.50A 17.50A 18.20 -1.80 20.00 1850 17.90 20.40B 15.50A 15.80A 16.20 -1.70 5 17.90 15 15 1855 ---- 18.20B 13.70A 13.70A 14.30 -1.60 15.90 1860 ---- 16.20B 12.10A 12.10A 12.50 -1.60 14.10 1865 ---- 14.30B 10.70A 10.70A 11.00 -1.50 12.50 1870 ---- 12.60B 9.30A 9.30A 9.60 -1.40 11.00 1875 ---- 11.10B 8.10A 8.10A 8.30 -1.30 9.60 1 1880 ---- 9.70B 7.00A 7.00A 7.20 -1.20 8.40 32 10 1885 ---- 8.40B 6.00A 6.00A 6.20 -1.20 7.40 1890 ---- 7.30B 5.20A 5.20A 5.30 -1.10 6.40 1895 ---- 6.30B 4.50A 4.50A 4.50 -1.10 10 5.60 10 1900 ---- 5.40B 3.80A 3.80A 3.80 -1.10 10 4.90 19 1905 ---- 4.70B 3.30A 3.30A 3.30 -.90 4.20 1910 ---- 4.00B 2.80A 2.80A 2.80 -.90 3.70 1915 ---- 3.40B 2.40A 2.40A 2.40 -.80 3.20 1920 ---- 2.90B 2.10A 2.10A 2.00 -.80 2.80 1925 ---- 2.50B 1.80A 1.80A 1.70 -.70 2.40 2 2 1930 ---- ---- 1.50A 1.50A 1.40 -.70 2.10 4 1935 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 1940 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 1945 ---- ---- 1.00A 1.00A .90 -.50 1.40 1950 ---- ---- .90A .90A .80 -.40 1.20 1955 ---- ---- .80A .80A .70 -.40 1.10 2 2 1960 ---- ---- .70A .70A .60 -.40 1.00 1 1965 ---- ---- .60A .60A .60 -.30 .90 1970 ---- ---- .60A .60A .50 -.30 .80 1975 ---- ---- .50A .50A .40 -.30 .70 2 1980 ---- ---- .50A .50A .40 -.20 .60 1985 ---- ---- .40A .40A .40 -.10 .50 1990 ---- ---- .40A .40A .30 -.20 .50 1995 ---- ---- ---- ---- .30 -.10 .40 2000 ---- ---- ---- ---- .30 -.10 .40 2005 ---- ---- ---- ---- .20 -.10 .30 2010 ---- ---- ---- ---- .20 -.10 .30 2015 ---- ---- ---- ---- .20 -.10 .30 2020 ---- ---- ---- ---- .20 UNCH .20 2025 ---- ---- ---- ---- .20 UNCH .20 2030 ---- ---- ---- ---- .10 -.10 .20 2 2035 ---- ---- ---- ---- .10 -.10 .20 2040 ---- ---- ---- ---- .10 -.10 .20 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2 2055 ---- ---- ---- ---- .10 UNCH .10 4 2060 ---- ---- ---- ---- .10 UNCH .10 1 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 55 71 G5W MAR23 Gold Weekly Wednesday Option - Week 5 PUT 1635 ---- ---- ---- .20A .10 ---- ---- 1640 ---- ---- ---- .30A .10 ---- ---- 1645 ---- ---- ---- .30A .10 ---- ---- 1650 ---- ---- ---- .30A .10 ---- ---- 1655 ---- ---- ---- ---- .20 -.10 .30 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 1670 ---- ---- ---- ---- .20 -.20 .40 1675 ---- ---- ---- ---- .30 -.10 .40 1680 ---- ---- ---- ---- .30 -.10 .40 1685 ---- ---- ---- ---- .30 -.20 .50 1690 ---- ---- .50A .50A .40 -.20 .60 1695 ---- ---- .50A .50A .50 -.10 .60 1700 ---- ---- .60A .60A .50 -.20 .70 1705 ---- ---- .60A .60A .60 -.20 .80 2 1710 ---- ---- .70A .70A .70 -.20 .90 1715 ---- ---- .80A .80A .80 -.30 1.10 4 1720 ---- ---- .90A .90A .90 -.30 1.20 1725 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 15 1730 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 1735 ---- 1.90B 1.20A 1.90B 1.40 -.40 1.80 1740 ---- 2.20B 1.40A 2.20B 1.70 -.30 2.00 1745 ---- 2.60B 1.60A 2.60B 1.90 -.40 2.30 1750 ---- 3.00B 1.80A 3.00B 2.20 -.50 2.70 1755 ---- 3.50B 2.10A 3.50B 2.60 -.50 3.10 1760 ---- 4.10B 2.40A 4.10B 3.00 -.50 3.50 1765 ---- 4.70B 2.80A 4.70B 3.40 -.60 4.00 1770 ---- 5.40B 3.20A 5.40B 4.00 -.60 4.60 1775 ---- 6.20B 3.70A 6.20B 4.60 -.70 5.30 1780 6.10 7.10B 4.30A 4.30A 5.30 -.80 10 6.10 2 1785 ---- 8.20B 4.90A 8.20B 6.20 -.70 6.90 1790 ---- 9.30B 5.70A 9.30B 7.10 -.80 7.90 1 3 1795 ---- 10.60B 6.50A 10.50B 8.10 -.90 9.00 52 1800 8.60 12.00B 7.50A 9.50B 9.30 -.90 18 10.20 1 12 1805 ---- 13.50B 8.50A 13.50B 10.70 -.90 11.60 1 1810 ---- 15.20B 9.80A 15.20B 12.20 -.90 13.10 1815 ---- 17.00B 11.20A 17.00B 13.90 -.80 14.70 5 66 1820 ---- 19.10B 12.70A 19.10B 15.70 -.90 16.60 1825 ---- 21.30B 14.40A 21.30B 17.70 -.80 18.50 1830 ---- 23.60B 16.30A 23.60B 19.90 -.80 20.70 1835 ---- 26.10B 18.30A 26.10B 22.30 -.70 23.00 1840 ---- 28.80B 20.60A 28.80B 24.90 -.60 25.50 1845 ---- 31.60B 23.00A 31.60B 27.60 -.60 28.20 1850 ---- 34.60B 25.60A 34.60B 30.50 -.50 31.00 1 1 1855 ---- 37.90B 28.40A 37.50B 33.60 -.50 34.10 1860 ---- 41.30B 31.40A 40.30B 36.90 -.30 37.20 1865 ---- 44.70B 34.50A 44.40B 40.30 -.30 40.60 1870 ---- 48.40B 37.80A 46.20B 43.90 -.20 44.10 1875 ---- 52.20B 41.20A 50.00B 47.60 -.10 47.70 1880 ---- 55.80B 44.80A 55.50B 51.50 UNCH 51.50 1885 ---- 59.70B 48.50A 59.70B 55.50 UNCH 55.50 1890 ---- 63.90B 52.40A 63.90B 59.60 +.10 59.50 1895 ---- 68.20B 56.40A 68.20B 63.80 +.10 63.70 1900 ---- 72.80B 60.50A 72.80B 68.10 +.20 67.90 1905 ---- 76.70B 64.70A 76.70B 72.50 +.20 72.30 1910 ---- 81.20B 69.00A 80.90B 77.00 +.30 76.70 1915 ---- 85.80B 73.40A 85.50B 81.60 +.40 81.20 1920 ---- 90.40B 77.90A 90.30B 86.20 +.40 85.80 1925 ---- 95.10B 82.50A 95.10B 90.90 +.50 90.40 1930 ---- 99.90B 88.30A 99.90B 95.70 +.60 95.10 1935 ---- 104.70B 92.90A 104.70B 100.50 +.60 99.90 1940 ---- 109.50B 97.60A 109.50B 105.30 +.70 104.60 1945 ---- 114.30B 102.40A 114.30B 110.10 +.70 109.40 1950 ---- 119.90B 106.10A 119.90B 115.00 +.80 114.20 1955 ---- 124.00B 112.00A 123.90B 119.90 +.80 119.10 1960 ---- 128.90B 116.90A 128.80B 124.80 +.80 124.00 1965 ---- 133.80B 121.70A 133.70B 129.80 +1.00 128.80 1970 ---- 138.70B 126.60A 138.60B 134.70 +1.00 133.70 1975 ---- 143.80B 130.50A 143.80B 139.60 +.90 138.70 1980 ---- 148.70B 136.60A 148.70B 144.60 +1.00 143.60 1985 ---- 153.50B 141.50A 153.30B 149.60 +1.10 148.50 1990 ---- 158.60B 146.50A 158.40B 154.50 +1.00 153.50 1995 ---- 163.50B 151.40A 163.50B 159.50 +1.10 158.40 2000 ---- 169.30B 155.20A 169.20B 164.50 +1.10 163.40 2005 ---- 173.50B 161.40A 172.90B 169.50 +1.20 168.30 2010 ---- 178.50B 166.30A 178.30B 174.40 +1.10 173.30 2015 ---- 183.50B 171.30A 183.40B 179.40 +1.10 178.30 2020 ---- 188.40B 176.20A 188.20B 184.40 +1.20 183.20 2025 ---- 193.40B 180.00A 193.30B 189.40 +1.20 188.20 2030 ---- 198.40B 186.30A 198.10B 194.40 +1.20 193.20 2035 ---- 203.40B 191.20A 203.20B 199.40 +1.20 198.20 2040 ---- 208.40B 196.20A 208.40B 204.40 +1.20 203.20 2045 ---- 213.40B 201.30A 212.80B 209.40 +1.20 208.20 2050 ---- 219.20B 205.00A 219.20B 214.40 +1.20 213.20 2055 ---- 223.40B 211.10A 223.30B 219.40 +1.20 218.20 2060 ---- 228.40B 215.60A 228.10B 224.40 +1.20 223.20 2065 ---- 233.40B 221.10A 233.30B 229.40 +1.20 228.20 2070 ---- 238.40B 226.10A 238.30B 234.40 +1.20 233.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 8 158 OG APR23 Gold Option CALL 1000 ---- 827.80B 814.10A 814.10A 818.60 -1.40 820.00 6 1025 ---- 802.10B 789.90A 789.90A 793.60 -1.40 795.00 1050 ---- 777.60B 764.10A 764.10A 768.60 -1.40 770.00 1075 ---- 752.10B 739.90A 739.90A 743.60 -1.40 745.00 1100 ---- 727.60B 714.10A 714.10A 718.60 -1.40 720.00 1125 ---- 702.20B 689.90A 689.90A 693.60 -1.40 695.00 1150 ---- 677.60B 664.10A 664.10A 668.60 -1.40 670.00 1175 ---- 652.20B 639.90A 639.90A 643.60 -1.40 645.00 1200 ---- 627.60B 614.10A 614.10A 618.60 -1.40 620.00 1225 ---- 602.10B 589.90A 589.90A 593.60 -1.40 595.00 1250 ---- 577.60B 564.10A 564.10A 568.60 -1.40 570.00 1275 ---- 552.10B 539.90A 539.90A 543.60 -1.40 545.00 1300 ---- 527.60B 514.10A 514.10A 518.60 -1.40 520.00 1325 ---- 502.20B 489.90A 489.90A 493.60 -1.40 495.00 1350 ---- 477.60B 464.10A 464.10A 468.60 -1.40 470.00 1360 ---- 467.10B 454.90A 454.90A 458.60 -1.40 460.00 1370 ---- 457.20B 444.90A 444.90A 448.60 -1.40 450.00 1375 ---- 452.20B 439.90A 439.90A 443.60 -1.40 445.00 1380 ---- 447.20B 434.90A 434.90A 438.60 -1.40 440.00 1390 ---- 437.10B 424.90A 424.90A 428.60 -1.40 430.00 1400 ---- 427.80B 414.10A 414.10A 418.60 -1.40 420.00 41 1410 ---- 417.10B 404.90A 404.90A 408.60 -1.40 410.00 1420 ---- 407.10B 394.90A 394.90A 398.60 -1.40 400.00 1425 ---- 402.20B 389.90A 389.90A 393.60 -1.40 395.00 1430 ---- 397.10B 384.90A 384.90A 388.60 -1.40 390.00 1440 ---- 387.10B 374.90A 374.90A 378.60 -1.40 380.00 1450 ---- 377.90B 364.10A 364.10A 368.60 -1.40 370.00 1 1460 ---- 367.10B 354.90A 354.90A 358.60 -1.40 360.00 1465 ---- 362.10B 349.90A 349.90A 353.60 -1.40 355.00 1470 ---- 357.20B 344.90A 344.90A 348.60 -1.40 350.00 1475 ---- 352.20B 339.90A 339.90A 343.60 -1.40 345.00 1480 ---- 347.20B 334.90A 334.90A 338.60 -1.40 340.00 1485 ---- 342.30B 329.90A 329.90A 333.60 -1.40 335.00 1490 ---- 337.20B 324.90A 324.90A 328.60 -1.40 330.00 1495 ---- 332.10B 319.90A 319.90A 323.60 -1.40 325.00 1500 ---- 327.60B 314.10A 314.10A 318.60 -1.40 320.00 1505 ---- 322.20B 309.90A 309.90A 313.60 -1.40 315.00 1510 ---- 317.10B 304.90A 304.90A 308.60 -1.40 310.00 1515 ---- 312.10B 299.90A 299.90A 303.60 -1.40 305.00 1520 ---- 307.10B 294.90A 294.90A 298.60 -1.40 300.00 1525 ---- 302.20B 289.90A 289.90A 293.60 -1.40 295.00 1530 ---- 297.10B 284.90A 284.90A 288.60 -1.40 290.00 1535 ---- 292.10B 279.90A 279.90A 283.60 -1.40 285.00 1540 ---- 287.10B 274.90A 274.90A 278.60 -1.40 280.00 1545 ---- 282.10B 269.90A 269.90A 273.60 -1.40 275.00 1550 ---- 277.90B 264.10A 264.10A 268.60 -1.40 270.00 5 1555 ---- 272.10B 259.90A 259.90A 263.60 -1.40 265.00 1560 ---- 267.10B 254.90A 254.90A 258.60 -1.40 260.00 1565 ---- 262.20B 249.90A 249.90A 253.60 -1.40 255.00 1570 ---- 257.10B 244.90A 244.90A 248.60 -1.40 250.00 1575 ---- 252.20B 239.90A 239.90A 243.60 -1.40 245.00 1580 ---- 247.10B 234.90A 234.90A 238.60 -1.40 240.00 1585 ---- 242.10B 229.90A 229.90A 233.60 -1.40 235.00 1590 ---- 237.10B 224.90A 224.90A 228.60 -1.40 230.00 1595 ---- 232.10B 219.90A 219.90A 223.60 -1.40 225.00 1600 ---- 227.90B 214.10A 214.10A 218.60 -1.40 220.00 16 1605 ---- 222.20B 209.90A 209.90A 213.60 -1.40 215.00 1610 ---- 217.20B 204.90A 204.90A 208.60 -1.40 210.00 1615 ---- 212.10B 199.90A 199.90A 203.60 -1.40 205.00 1620 ---- 207.70B 194.40A 194.40A 198.60 -1.40 200.00 1 1625 ---- 202.20B 189.90A 189.90A 193.60 -1.40 195.00 1630 ---- 197.20B 184.90A 184.90A 188.60 -1.40 190.00 1635 ---- 192.80B 179.40A 179.40A 183.60 -1.40 185.00 12 1640 ---- 187.70B 174.20A 174.20A 178.60 -1.50 180.10 14 1645 ---- 182.80B 169.20A 169.20A 173.60 -1.50 175.10 15 1650 ---- 178.40B 164.10A 164.10A 168.60 -1.50 170.10 251 1655 ---- 172.80B 159.30A 159.30A 163.60 -1.50 165.10 27 1660 ---- 167.90B 154.30A 154.30A 158.70 -1.50 160.20 33 1665 ---- 162.90B 149.40A 149.40A 153.70 -1.50 155.20 28 1670 ---- 157.90B 144.40A 144.40A 148.70 -1.60 150.30 70 1675 ---- 153.50B 139.50A 139.50A 143.80 -1.50 145.30 33 1680 ---- 148.00B 134.60A 134.60A 138.80 -1.60 140.40 11 1685 ---- 143.00B 129.80A 129.80A 133.90 -1.60 135.50 12 1690 ---- 138.10B 124.90A 124.90A 129.00 -1.60 130.60 15 1695 ---- 133.10B 120.50A 120.50A 124.00 -1.70 125.70 6 1700 ---- 128.80B 115.00A 115.00A 119.10 -1.70 120.80 927 1705 ---- 123.30B 110.20A 110.20A 114.30 -1.60 115.90 226 1710 ---- 118.50B 106.00A 106.00A 109.40 -1.70 111.10 2 1715 ---- 113.60B 100.60A 100.60A 104.50 -1.80 106.30 252 1720 ---- 108.50B 96.00A 96.00A 99.70 -1.80 101.50 1 106 1725 ---- 104.30B 91.20A 91.20A 94.90 -1.80 96.70 274 1730 ---- 99.00B 87.20A 87.20A 90.20 -1.80 92.00 5 1735 ---- 94.30B 82.60A 82.60A 85.50 -1.90 87.40 2 1740 ---- 89.40B 77.30A 77.30A 80.90 -1.90 82.80 151 1745 ---- 84.70B 73.00A 73.00A 76.30 -1.90 78.20 159 1750 ---- 80.70B 68.60A 68.60A 71.70 -2.00 1 73.70 988 1755 ---- 76.10B 64.70A 64.70A 67.30 -2.10 69.40 4 1760 ---- 71.60B 60.30A 60.30A 62.90 -2.10 65.00 1 54 1765 ---- 67.20B 56.30A 56.30A 58.70 -2.10 60.80 6 1770 ---- 62.80B 52.50A 52.50A 54.50 -2.20 56.70 115 1775 ---- 58.60B 48.50A 48.50A 50.50 -2.20 52.70 20 125 1780 ---- 54.40B 44.90A 44.90A 46.60 -2.20 48.80 27 1785 ---- 50.30B 41.30A 41.30A 42.80 -2.20 45.00 6 1790 ---- 46.40B 37.80A 37.80A 39.20 -2.20 41.40 155 1795 ---- 42.70B 34.40A 34.40A 35.80 -2.20 38.00 169 1800 32.50 39.00B 31.10A 31.80A 32.50 -2.10 28 34.60 457 1644 1805 ---- 35.60B 28.10A 28.10A 29.40 -2.10 31.50 1 151 1810 ---- 32.40B 25.20A 25.20A 26.40 -2.10 28.50 29 416 1815 26.90 29.30B 22.60A 24.50B 23.70 -2.00 29 25.70 36 262 1820 21.50 26.40B 20.20A 20.90 21.10 -2.00 108 23.10 152 316 1825 19.80 23.80B 18.00A 18.40A 18.80 -1.90 182 20.70 215 487 1830 16.10 21.30 16.00A 17.30B 16.60 -1.90 594 18.50 43 1091 1835 16.20 19.00B 14.10A 16.10B 14.60 -1.80 21 16.40 51 224 1840 16.70 16.80B 12.40A 13.30B 12.80 -1.70 90 14.50 837 738 1845 11.30 14.90B 10.90A 10.90A 11.20 -1.60 44 12.80 13 404 1850 10.40 13.10B 9.40A 9.50A 9.70 -1.50 935 11.20 174 2737 1855 9.20 11.40B 8.10A 8.10A 8.40 -1.40 28 9.80 115 608 1860 7.70 10.00B 7.00A 7.00A 7.20 -1.40 45 8.60 33 381 1865 6.70 8.70B 6.00A 6.00A 6.10 -1.30 36 7.40 136 707 1870 5.80 7.50B 5.10A 5.10A 5.20 -1.30 54 6.50 118 1703 1875 5.10 6.40B 4.40A 4.40A 4.40 -1.20 98 5.60 112 1786 1880 4.30 5.50B 3.70A 3.70A 3.70 -1.10 192 4.80 134 717 1885 3.20 4.70B 3.10A 3.30B 3.20 -1.00 5 4.20 515 759 1890 2.80 4.00B 2.70 2.70 2.70 -.90 36 3.60 196 1467 1895 3.00 3.40B 2.20A 3.40B 2.30 -.80 6 3.10 17 684 1900 2.30 2.90 1.90 1.90 1.90 -.80 713 2.70 916 5345 1905 1.70 2.50B 1.60A 1.60A 1.60 -.70 10 2.30 191 365 1910 1.70 2.10B 1.40A 1.40A 1.40 -.60 4 2.00 217 797 1915 1.50 1.80B 1.20A 1.80B 1.20 -.50 18 1.70 11 671 1920 1.30 1.50B .90 .90 1.00 -.50 25 1.50 1147 953 1925 1.00 1.30B .90A .90A .80 -.50 57 1.30 97 1865 1930 .90 1.10B .80 .80 .70 -.40 53 1.10 158 681 1935 .80 .90B .70A .90B .60 -.40 22 1.00 24 256 1940 .80 .90 .60A .60A .50 -.40 26 .90 30 1395 1945 ---- ---- .50A .50A .50 -.30 16 .80 140 435 1950 .60 .60 .40 .40 .40 -.30 160 .70 1395 6604 1955 ---- ---- .40A .40A .40 -.20 7 .60 32 403 1960 .50 .50 .40A .40A .30 -.30 19 .60 1 311 1965 ---- ---- .40A .40A .30 -.20 .50 5 156 1970 ---- ---- .30A .30A .30 -.20 .50 27 633 1975 .20 .20 .20 .20 .30 -.10 3 .40 8 1328 1980 .30 .30 .30 .30 .20 -.20 25 .40 3 1121 1985 .10 .10 .10 .10 .20 -.20 3 .40 90 280 1990 ---- ---- ---- ---- .20 -.10 .30 2 223 1995 ---- ---- ---- ---- .20 -.10 .30 1 169 2000 .30 .30 .20 .20 .20 -.10 328 .30 41 5576 2005 ---- ---- .20A .20A .20 -.10 .30 1 216 2010 .20 .20 .20 .20 .20 UNCH 33 .20 2 2138 2015 ---- ---- ---- ---- .20 UNCH .20 20 113 2020 .20 .20 .20 .20 .20 UNCH 1 .20 167 2025 ---- ---- ---- ---- .20 UNCH 69 .20 15 1157 2030 ---- ---- ---- ---- .10 -.10 .20 1 191 2035 ---- ---- ---- ---- .10 -.10 .20 3 179 2040 ---- ---- ---- ---- .10 -.10 .20 86 892 2045 ---- ---- ---- ---- .10 -.10 .20 409 2050 ---- ---- ---- ---- .10 UNCH 1 .10 2695 2055 ---- ---- ---- ---- .10 UNCH .10 1 374 2060 .10 .10 .10 .10 .10 UNCH 9 .10 662 2065 ---- ---- ---- ---- .10 UNCH .10 1 293 2070 ---- ---- ---- ---- .10 UNCH .10 1 163 2075 ---- ---- ---- ---- .10 UNCH .10 23 645 2080 ---- ---- ---- ---- .10 UNCH .10 19 486 2085 ---- ---- ---- ---- .10 UNCH .10 84 2090 ---- ---- ---- ---- .10 UNCH .10 170 2095 ---- ---- ---- ---- .10 UNCH .10 61 2100 ---- ---- ---- ---- .10 UNCH 125 .10 21 3979 2105 ---- ---- ---- ---- .10 UNCH .10 2 201 2110 ---- ---- ---- ---- .10 UNCH .10 8 421 2115 ---- ---- ---- ---- .10 UNCH .10 79 2120 .10 .10 .10 .10 .10 UNCH 1 .10 310 2125 ---- ---- ---- ---- .10 UNCH .10 99 2130 ---- ---- ---- ---- .10 UNCH .10 120 2135 ---- ---- ---- ---- .10 UNCH .10 24 2140 ---- ---- ---- ---- .10 UNCH 6 .10 189 2145 ---- ---- ---- ---- .10 UNCH .10 10 36 2150 ---- ---- ---- ---- .10 UNCH .10 3 758 2155 ---- ---- ---- ---- .10 UNCH .10 10 94 2160 ---- ---- ---- ---- .10 UNCH .10 12 185 2165 ---- ---- ---- ---- .10 UNCH .10 11 25 2170 ---- ---- ---- ---- .10 UNCH .10 80 2175 ---- ---- ---- ---- .10 UNCH 62 .10 92 2180 ---- ---- ---- ---- .10 UNCH .10 424 2185 ---- ---- ---- ---- .10 UNCH .10 33 2190 ---- ---- ---- ---- .10 UNCH .10 184 2195 ---- ---- ---- ---- .10 UNCH .10 33 2200 ---- ---- ---- ---- .10 UNCH .10 2163 2205 ---- ---- ---- ---- .10 UNCH .10 27 2210 ---- ---- ---- ---- .10 UNCH .10 327 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 ---- 844.30B 831.10A 831.10A 835.60 -1.20 836.80 1025 ---- 818.70B 806.70A 806.70A 810.60 -1.20 811.80 1050 ---- 794.30B 781.10A 781.10A 785.60 -1.20 786.80 1075 ---- 768.70B 756.70A 756.70A 760.60 -1.20 761.80 1100 ---- 744.30B 731.10A 731.10A 735.60 -1.20 736.80 1125 ---- 718.70B 706.70A 706.70A 710.60 -1.20 711.80 1150 ---- 694.30B 681.10A 681.10A 685.60 -1.20 686.80 1175 ---- 668.70B 656.70A 656.70A 660.60 -1.20 661.80 3 1200 ---- 644.20B 631.10A 631.10A 635.60 -1.20 636.80 1225 ---- 618.60B 606.70A 606.70A 610.60 -1.20 611.80 1250 ---- 594.30B 581.10A 581.10A 585.60 -1.20 586.80 1275 ---- 568.70B 556.70A 556.70A 560.60 -1.20 561.80 1300 ---- 544.30B 531.00A 531.00A 535.60 -1.20 536.80 1325 ---- 518.80B 506.70A 506.70A 510.60 -1.20 511.80 1350 ---- 494.40B 481.00A 481.00A 485.60 -1.20 486.80 1375 ---- 468.80B 456.70A 456.70A 460.60 -1.20 461.80 1380 ---- 464.00B 451.70A 451.70A 455.60 -1.20 456.80 1390 ---- 454.00B 441.70A 441.70A 445.60 -1.20 446.80 1400 ---- 444.40B 431.00A 431.00A 435.60 -1.20 436.80 1410 ---- 434.00B 421.70A 421.70A 425.60 -1.20 426.80 1420 ---- 424.00B 411.70A 411.70A 415.60 -1.20 416.80 1425 ---- 418.80B 406.70A 406.70A 410.60 -1.20 411.80 1430 ---- 414.00B 401.70A 401.70A 405.60 -1.20 406.80 1440 ---- 403.80B 391.70A 391.70A 395.60 -1.20 396.80 1450 ---- 394.40B 381.00A 381.00A 385.60 -1.20 386.80 1460 ---- 383.80B 371.70A 371.70A 375.60 -1.20 376.80 1470 ---- 373.80B 361.70A 361.70A 365.60 -1.20 366.80 1475 ---- 368.80B 356.70A 356.70A 360.60 -1.20 361.80 1480 ---- 363.70B 351.70A 351.70A 355.60 -1.20 356.80 1485 ---- 359.00B 346.70A 346.70A 350.60 -1.20 351.80 1490 ---- 353.80B 341.70A 341.70A 345.60 -1.20 346.80 1495 ---- 349.00B 336.70A 336.70A 340.60 -1.20 341.80 1500 ---- 344.40B 331.00A 331.00A 335.60 -1.20 336.80 1505 ---- 338.80B 326.70A 326.70A 330.60 -1.20 331.80 1510 ---- 333.80B 321.70A 321.70A 325.60 -1.20 326.80 1515 ---- 328.70B 316.70A 316.70A 320.60 -1.20 321.80 1520 ---- 323.80B 311.70A 311.70A 315.60 -1.20 316.80 1525 ---- 318.80B 306.70A 306.70A 310.60 -1.20 311.80 1530 ---- 313.70B 301.70A 301.70A 305.60 -1.20 306.80 1535 ---- 308.70B 296.70A 296.70A 300.60 -1.20 301.80 1540 ---- 303.70B 291.70A 291.70A 295.60 -1.20 296.80 1545 ---- 298.70B 286.70A 286.70A 290.60 -1.20 291.80 1550 ---- 294.40B 281.00A 281.00A 285.60 -1.20 286.80 1555 ---- 288.80B 276.70A 276.70A 280.60 -1.20 281.80 1560 ---- 283.70B 271.70A 271.70A 275.60 -1.20 276.80 1565 ---- 278.80B 266.70A 266.70A 270.60 -1.20 271.80 1570 ---- 273.80B 261.70A 261.70A 265.60 -1.20 266.80 5 1575 ---- 268.80B 256.70A 256.70A 260.60 -1.20 261.80 1580 ---- 263.80B 251.70A 251.70A 255.60 -1.20 256.80 1585 ---- 258.80B 246.70A 246.70A 250.60 -1.20 251.80 1590 ---- 253.80B 241.70A 241.70A 245.60 -1.20 246.80 1595 ---- 248.80B 236.60A 236.60A 240.60 -1.20 241.80 1600 ---- 244.40B 231.00A 231.00A 235.60 -1.20 236.80 4 1605 ---- 238.80B 226.70A 226.70A 230.60 -1.20 231.80 1610 ---- 233.90B 221.70A 221.70A 225.60 -1.30 226.90 2 1615 ---- 229.00B 216.80A 216.80A 220.70 -1.20 221.90 1620 ---- 224.00B 211.80A 211.80A 215.70 -1.20 216.90 1625 ---- 220.20B 207.00A 207.00A 210.70 -1.30 212.00 4 1630 ---- 214.10B 201.90A 201.90A 205.80 -1.20 207.00 2 1635 ---- 209.10B 197.00A 197.00A 200.80 -1.30 202.10 1 1640 ---- 204.20B 192.10A 192.10A 195.90 -1.20 197.10 1645 ---- 199.20B 187.20A 187.20A 190.90 -1.30 192.20 1650 ---- 195.50B 181.60A 181.60A 186.00 -1.30 187.30 6 1655 ---- 189.50B 177.50A 177.50A 181.10 -1.30 182.40 1660 ---- 184.50B 172.60A 172.60A 176.20 -1.30 177.50 6 1665 ---- 179.60B 167.70A 167.70A 171.30 -1.40 172.70 6 1670 ---- 174.70B 162.90A 162.90A 166.40 -1.40 167.80 8 1675 ---- 171.00B 158.10A 158.10A 161.60 -1.40 163.00 6 1680 ---- 165.00B 153.30A 153.30A 156.70 -1.50 158.20 9 1685 ---- 160.10B 148.50A 148.50A 151.90 -1.50 153.40 3 1690 ---- 155.20B 143.70A 143.70A 147.10 -1.60 148.70 7 1695 ---- 150.40B 139.00A 139.00A 142.40 -1.50 143.90 8 1700 ---- 146.80B 133.70A 133.70A 137.60 -1.60 139.20 1 31 1705 ---- 141.00B 129.70A 129.70A 132.90 -1.60 134.50 6 1710 ---- 136.30B 125.10A 125.10A 128.30 -1.60 129.90 1 1715 ---- 131.60B 120.50A 120.50A 123.60 -1.70 125.30 1 1720 ---- 126.90B 116.00A 116.00A 119.00 -1.70 120.70 4 1725 ---- 123.30B 111.50A 111.50A 114.50 -1.60 116.10 2 1730 ---- 117.70B 106.80A 106.80A 109.90 -1.80 111.70 2 1735 ---- 114.10B 102.40A 102.40A 105.50 -1.70 107.20 2 1740 ---- 109.60B 98.20A 98.20A 101.00 -1.80 102.80 1 5 1745 ---- 105.20B 94.00A 94.00A 96.70 -1.80 98.50 1 1750 ---- 100.70B 89.20A 89.20A 92.40 -1.80 94.20 2 294 1755 ---- 96.40B 85.60A 85.60A 88.20 -1.80 90.00 1760 ---- 92.10B 81.70A 81.70A 84.00 -1.90 85.90 6 1765 ---- 87.90B 77.50A 77.50A 79.90 -1.90 81.80 1770 ---- 83.80B 73.70A 73.70A 76.00 -1.90 77.90 2 1775 ---- 79.70B 69.90A 69.90A 72.10 -1.90 74.00 2 329 1780 ---- 75.80B 66.40A 66.40A 68.30 -1.90 1 70.20 1 1785 ---- 71.90B 62.80A 62.80A 64.60 -1.90 66.50 9 1790 ---- 68.10B 59.30A 59.30A 61.00 -1.90 62.90 1 6 1795 ---- 64.40B 55.80A 55.80A 57.60 -1.80 59.40 7 1800 ---- 60.90B 52.30A 52.30A 54.20 -1.80 1 56.00 271 1805 ---- 57.40B 49.20A 49.20A 50.90 -1.80 1 52.70 2 2 1810 ---- 54.00B 46.40A 46.40A 47.80 -1.70 49.50 14 1815 ---- 50.80B 43.50A 43.50A 44.70 -1.80 1 46.50 25 1820 ---- 47.60B 40.30A 40.30A 41.80 -1.70 43.50 9 1825 ---- 44.60B 37.50A 37.50A 39.00 -1.70 40.70 1 131 1830 ---- 41.70B 35.00A 35.00A 36.30 -1.70 38.00 67 64 1835 34.60 38.90B 32.50A 33.20A 33.70 -1.70 8 35.40 50 257 1840 33.60 36.30B 30.20A 30.80A 31.30 -1.60 2 32.90 26 317 1845 29.50 33.70B 28.00A 33.70B 29.00 -1.60 6 30.60 7 63 1850 27.60 31.40B 25.90A 26.30A 26.80 -1.60 15 28.40 126 2342 1855 24.80 29.20B 24.00A 24.30A 24.70 -1.60 16 26.30 14 27 1860 24.80 27.00B 22.10A 27.00B 22.80 -1.50 1 24.30 32 576 1865 ---- 25.00B 20.40A 20.40A 21.00 -1.40 22.40 26 87 1870 21.20 23.00B 18.80A 23.00B 19.30 -1.40 7 20.70 39 495 1875 18.20 21.20B 17.30A 17.30A 17.70 -1.40 8 19.10 45 516 1880 18.50 19.50B 15.90A 15.90A 16.20 -1.30 2 17.50 3 595 1885 16.00 17.90B 14.50A 14.50A 14.80 -1.30 1 16.10 28 90 1890 14.00 16.50B 13.30A 14.50B 13.60 -1.20 3 14.80 68 159 1895 ---- 15.10B 12.10A 12.10A 12.40 -1.20 2 13.60 6 91 1900 11.10 13.80B 11.00A 13.80B 11.30 -1.20 330 12.50 188 1190 1905 10.30 12.60B 10.10A 12.60B 10.30 -1.10 20 11.40 8 31 1910 10.00 11.50B 9.20A 9.20A 9.40 -1.10 3 10.50 21 121 1915 ---- 10.50B 8.30A 8.30A 8.50 -1.10 1 9.60 5 20 1920 8.80 9.60B 7.60A 9.60B 7.70 -1.10 11 8.80 8 1896 1925 7.30 8.80B 6.90A 8.80B 7.00 -1.10 38 8.10 48 1029 1930 7.30 8.00B 6.30A 8.00B 6.40 -1.00 22 7.40 10 100 1935 7.10 7.30B 5.50 5.60B 5.80 -1.00 7 6.80 210 340 1940 5.70 6.60B 5.20A 6.60B 5.30 -.90 3 6.20 47 126 1945 5.50 6.10B 4.50 4.60B 4.80 -.90 8 5.70 5 292 1950 4.50 5.50B 4.20 4.30B 4.30 -.90 50 5.20 33 1668 1955 4.20 5.00B 3.80 3.80 3.90 -.90 27 4.80 19 94 1960 4.00 4.60B 3.60A 3.60A 3.60 -.80 5 4.40 14 104 1965 3.50 4.20B 3.20A 4.20B 3.30 -.70 11 4.00 10 277 1970 3.50 3.80B 3.00A 3.00A 3.00 -.70 24 3.70 14 138 1975 2.90 3.50B 2.60 2.60 2.70 -.70 52 3.40 141 808 1980 2.80 3.20B 2.50 2.50 2.50 -.60 17 3.10 42 246 1985 2.50 2.90B 2.30A 2.30A 2.20 -.70 12 2.90 4 39 1990 2.30 2.60 2.10 2.10 2.00 -.60 36 2.60 4 4381 1995 2.10 2.40 1.80 1.80 1.90 -.50 16 2.40 5 301 2000 2.10 2.20B 1.60 1.60 1.70 -.50 109 2.20 469 2182 2005 1.90 2.00 1.60A 1.60A 1.60 -.50 18 2.10 10 47 2010 1.80 1.80 1.50A 1.50A 1.40 -.50 6 1.90 12 43 2015 1.70 1.70 1.40A 1.40A 1.30 -.50 9 1.80 1 218 2020 1.30 1.30 1.30 1.30 1.20 -.40 6 1.60 2 166 2025 1.10 1.10 1.10 1.10 1.10 -.40 17 1.50 19 795 2030 1.20 1.30B 1.00 1.00 1.10 -.30 2 1.40 7 128 2035 ---- ---- 1.00A 1.00A 1.00 -.30 2 1.30 1 121 2040 ---- ---- .90A .90A .90 -.30 2 1.20 4 73 2045 1.10 1.10 .80A .80A .80 -.30 3 1.10 149 2050 .90 1.00B .70 .70 .80 -.20 21 1.00 84 3777 2055 .70 .70 .70 .70 .70 -.30 21 1.00 28 2060 .70 .70 .60 .60 .70 -.20 5 .90 1 3042 2065 ---- ---- .60A .60A .60 -.20 .80 3 53 2070 ---- ---- .60A .60A .60 -.20 .80 1 66 2075 .70 .70 .60A .60A .60 -.20 30 .80 47 889 2080 .60 .60 .60 .60 .50 -.20 1 .70 11 96 2085 ---- ---- .50A .50A .50 -.20 .70 7 53 2090 ---- ---- .50A .50A .50 -.20 1 .70 53 2095 ---- ---- .50A .50A .40 -.20 .60 6 26 2100 .50 .50 .50 .50 .40 -.20 21 .60 126 829 2105 ---- ---- .40A .40A .40 -.20 .60 5 58 2110 ---- ---- .40A .40A .40 -.10 .50 28 70 2115 ---- ---- .40A .40A .30 -.20 .50 32 68 2120 ---- ---- .40A .40A .30 -.20 .50 96 2125 ---- ---- ---- ---- .30 -.10 .40 2 252 2130 ---- ---- ---- ---- .30 -.10 .40 6 329 2135 ---- ---- ---- ---- .30 -.10 .40 13 2140 ---- ---- ---- ---- .30 UNCH .30 207 2145 ---- ---- ---- ---- .30 UNCH .30 49 2150 ---- ---- ---- ---- .30 UNCH .30 7 659 2155 ---- ---- ---- ---- .30 UNCH .30 43 2160 ---- ---- ---- ---- .30 UNCH .30 81 2165 ---- ---- ---- ---- .30 +.10 .20 11 2170 ---- ---- ---- ---- .30 +.10 2 .20 154 2175 .20 .20 .20 .20 .20 UNCH 2 .20 93 2180 ---- ---- ---- ---- .20 UNCH .20 38 2185 .20 .20 .20 .20 .20 UNCH 1 .20 3 2190 ---- ---- ---- ---- .20 UNCH .20 431 2195 .20 .20 .20 .20 .20 UNCH 2 .20 15 2200 .20 .20 .20 .20 .20 UNCH 3 .20 199 2205 ---- ---- ---- ---- .20 UNCH .20 11 2210 ---- ---- ---- ---- .20 UNCH .20 6 38 2215 ---- ---- ---- ---- .20 UNCH .20 3 4 2220 ---- ---- ---- ---- .20 UNCH 3 .20 127 2225 ---- ---- ---- ---- .20 UNCH .20 4 247 2230 ---- ---- ---- ---- .20 UNCH .20 2 139 2235 ---- ---- ---- ---- .20 UNCH .20 36 2240 ---- ---- ---- ---- .20 UNCH .20 4 69 2245 ---- ---- ---- ---- .20 UNCH .20 7 2250 ---- ---- ---- ---- .10 -.10 .20 231 2255 ---- ---- ---- ---- .10 -.10 .20 4 30 2260 ---- ---- ---- ---- .10 -.10 .20 3 98 2265 ---- ---- ---- ---- .10 -.10 .20 1 124 2270 ---- ---- ---- ---- .10 UNCH .10 8 2275 ---- ---- ---- ---- .10 UNCH 1 .10 4 74 2280 ---- ---- ---- ---- .10 UNCH .10 6 129 2290 ---- ---- ---- ---- .10 UNCH 2 .10 44 2300 ---- ---- ---- ---- .10 UNCH .10 2 409 2310 ---- ---- ---- ---- .10 UNCH .10 136 2320 ---- ---- ---- ---- .10 UNCH .10 35 2325 ---- ---- ---- ---- .10 UNCH 2 .10 16 36 2330 ---- ---- ---- ---- .10 UNCH .10 73 2340 ---- ---- ---- ---- .10 UNCH .10 28 2350 ---- ---- ---- ---- .10 UNCH .10 105 2360 ---- ---- ---- ---- .10 UNCH .10 9 2370 ---- ---- ---- ---- .10 UNCH .10 181 2375 ---- ---- ---- ---- .10 UNCH .10 173 2400 .10 .10 .10 .10 .10 UNCH 51 .10 3 291 2425 ---- ---- ---- ---- .10 UNCH .10 2 183 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 .10 .10 .10 .10 UNCH 24 .10 308 2750 ---- ---- ---- ---- .10 UNCH .10 636 OG JUN23 Gold Option CALL 1000 ---- 844.20B 831.20A 831.20A 835.60 -1.20 836.80 1025 ---- 818.50B 806.90A 806.90A 810.60 -1.20 811.80 1050 ---- 794.20B 781.20A 781.20A 785.60 -1.20 786.80 1060 ---- 783.60B 772.00A 772.00A 775.60 -1.20 776.80 1070 ---- 773.50B 762.00A 762.00A 765.60 -1.20 766.80 1075 ---- 768.60B 756.90A 756.90A 760.60 -1.20 761.80 1080 ---- 763.50B 752.00A 752.00A 755.60 -1.20 756.80 1090 ---- 753.50B 742.00A 742.00A 745.60 -1.20 746.80 1100 ---- 744.20B 731.20A 731.20A 735.60 -1.20 736.80 1110 ---- 733.70B 722.00A 722.00A 725.60 -1.20 726.80 1120 ---- 723.80B 712.00A 712.00A 715.60 -1.20 716.80 1125 ---- 718.80B 706.90A 706.90A 710.60 -1.20 711.80 1130 ---- 713.80B 702.00A 702.00A 705.60 -1.20 706.80 1140 ---- 703.60B 692.00A 692.00A 695.60 -1.20 696.80 1150 ---- 694.30B 681.20A 681.20A 685.60 -1.20 686.80 1155 ---- 688.80B 676.90A 676.90A 680.60 -1.20 681.80 1160 ---- 683.60B 671.90A 671.90A 675.60 -1.20 676.80 1165 ---- 678.60B 666.90A 666.90A 670.60 -1.20 671.80 1170 ---- 673.60B 661.90A 661.90A 665.60 -1.20 666.80 1175 ---- 668.50B 656.90A 656.90A 660.60 -1.20 661.80 1180 ---- 663.60B 651.90A 651.90A 655.60 -1.20 656.80 1185 ---- 658.50B 646.90A 646.90A 650.60 -1.20 651.80 1190 ---- 653.40B 641.90A 641.90A 645.60 -1.20 646.80 1195 ---- 648.50B 636.90A 636.90A 640.60 -1.20 641.80 1200 ---- 644.40B 631.10A 631.10A 635.60 -1.20 636.80 1205 ---- 638.40B 626.90A 626.90A 630.60 -1.20 631.80 1210 ---- 633.80B 621.90A 621.90A 625.60 -1.20 626.80 1215 ---- 628.70B 616.90A 616.90A 620.60 -1.20 621.80 1220 ---- 623.50B 611.90A 611.90A 615.60 -1.20 616.80 1225 ---- 618.70B 606.90A 606.90A 610.60 -1.20 611.80 1230 ---- 613.40B 601.80A 601.80A 605.60 -1.20 606.80 1235 ---- 608.50B 596.80A 596.80A 600.60 -1.20 601.80 1240 ---- 603.80B 591.80A 591.80A 595.60 -1.20 596.80 1245 ---- 598.50B 586.80A 586.80A 590.60 -1.20 591.80 1250 ---- 594.30B 581.10A 581.10A 585.60 -1.20 586.80 1255 ---- 588.50B 576.80A 576.80A 580.60 -1.20 581.80 1260 ---- 583.50B 571.80A 571.80A 575.60 -1.20 576.80 1265 ---- 578.50B 566.80A 566.80A 570.60 -1.20 571.80 1270 ---- 573.50B 561.80A 561.80A 565.60 -1.20 566.80 1275 ---- 568.60B 556.80A 556.80A 560.60 -1.20 561.80 1280 ---- 563.50B 551.80A 551.80A 555.60 -1.20 556.80 1285 ---- 558.50B 546.80A 546.80A 550.60 -1.20 551.80 1290 ---- 553.50B 541.80A 541.80A 545.60 -1.20 546.80 1295 ---- 548.50B 536.80A 536.80A 540.60 -1.20 541.80 1300 ---- 544.30B 531.10A 531.10A 535.60 -1.20 536.80 1305 ---- 538.70B 526.80A 526.80A 530.60 -1.20 531.80 1310 ---- 533.50B 521.80A 521.80A 525.60 -1.20 526.80 1315 ---- 528.80B 516.80A 516.80A 520.60 -1.20 521.80 1320 ---- 523.80B 511.80A 511.80A 515.60 -1.20 516.80 1325 ---- 518.50B 506.80A 506.80A 510.60 -1.20 511.80 1330 ---- 513.50B 501.80A 501.80A 505.60 -1.20 506.80 1335 ---- 508.50B 496.80A 496.80A 500.60 -1.20 501.80 1340 ---- 503.80B 491.80A 491.80A 495.60 -1.20 496.80 1345 ---- 498.90B 486.80A 486.80A 490.60 -1.20 491.80 1350 ---- 494.40B 481.10A 481.10A 485.60 -1.20 486.80 1355 ---- 488.60B 476.80A 476.80A 480.60 -1.20 481.80 1360 ---- 483.90B 471.80A 471.80A 475.60 -1.20 476.80 1365 ---- 478.50B 466.80A 466.80A 470.60 -1.20 471.80 1370 ---- 473.50B 461.80A 461.80A 465.60 -1.20 466.80 1375 ---- 468.70B 456.80A 456.80A 460.60 -1.20 461.80 1380 ---- 463.70B 451.80A 451.80A 455.60 -1.20 456.80 1385 ---- 458.70B 446.80A 446.80A 450.60 -1.20 451.80 1390 ---- 453.50B 441.80A 441.80A 445.60 -1.20 446.80 1395 ---- 448.70B 436.80A 436.80A 440.60 -1.20 441.80 1400 ---- 444.30B 431.10A 431.10A 435.60 -1.20 436.80 227 1405 ---- 438.70B 426.80A 426.80A 430.60 -1.20 431.80 1410 ---- 433.50B 421.80A 421.80A 425.60 -1.20 426.80 1415 ---- 428.50B 416.80A 416.80A 420.60 -1.20 421.80 1420 ---- 423.80B 411.80A 411.80A 415.60 -1.20 416.80 1425 ---- 418.70B 406.80A 406.80A 410.60 -1.20 411.80 1430 ---- 413.50B 401.80A 401.80A 405.60 -1.20 406.80 1435 ---- 408.60B 396.80A 396.80A 400.60 -1.20 401.80 1440 ---- 403.50B 391.80A 391.80A 395.60 -1.20 396.80 1445 ---- 398.50B 386.80A 386.80A 390.60 -1.20 391.80 1450 ---- 394.20B 381.10A 381.10A 385.60 -1.20 386.80 1455 ---- 388.70B 376.80A 376.80A 380.60 -1.20 381.80 1460 ---- 383.70B 371.80A 371.80A 375.60 -1.20 376.80 1465 ---- 378.60B 366.80A 366.80A 370.60 -1.20 371.80 1470 ---- 373.60B 361.80A 361.80A 365.60 -1.20 366.80 1475 ---- 368.70B 356.80A 356.80A 360.60 -1.20 361.80 1480 ---- 363.60B 351.80A 351.80A 355.60 -1.20 356.80 1485 ---- 358.70B 346.80A 346.80A 350.60 -1.20 351.80 200 1490 ---- 353.60B 341.70A 341.70A 345.60 -1.20 346.80 1495 ---- 348.60B 336.70A 336.70A 340.60 -1.20 341.80 1500 ---- 344.40B 331.60A 331.60A 335.60 -1.20 336.80 625 1505 ---- 338.60B 326.70A 326.70A 330.60 -1.20 331.80 1510 ---- 333.60B 321.70A 321.70A 325.60 -1.20 326.80 1515 ---- 328.50B 316.70A 316.70A 320.60 -1.20 321.80 1520 ---- 323.60B 311.70A 311.70A 315.60 -1.20 316.80 1525 ---- 318.60B 306.80A 306.80A 310.60 -1.20 311.80 1530 ---- 313.60B 301.80A 301.80A 305.60 -1.20 306.80 1535 ---- 308.70B 296.80A 296.80A 300.60 -1.20 301.80 1540 ---- 303.60B 291.80A 291.80A 295.60 -1.20 296.80 1545 ---- 298.70B 286.70A 286.70A 290.60 -1.20 291.80 1550 ---- 294.30B 281.00A 281.00A 285.60 -1.20 286.80 51 1555 ---- 288.70B 276.70A 276.70A 280.60 -1.20 281.80 1560 ---- 283.80B 271.70A 271.70A 275.60 -1.30 276.90 1565 ---- 278.90B 266.90A 266.90A 270.60 -1.30 271.90 1570 ---- 273.80B 261.80A 261.80A 265.70 -1.20 266.90 1 1575 ---- 270.20B 257.00A 257.00A 260.70 -1.30 262.00 11 1580 ---- 263.90B 251.90A 251.90A 255.70 -1.30 257.00 1585 ---- 259.10B 247.00A 247.00A 250.80 -1.30 252.10 2 1590 ---- 254.10B 242.20A 242.20A 245.80 -1.40 247.20 2 1595 ---- 249.20B 237.30A 237.30A 240.90 -1.30 242.20 1600 ---- 245.50B 231.60A 231.60A 236.00 -1.30 237.30 60 1605 ---- 239.30B 227.40A 227.40A 231.10 -1.30 232.40 6 1610 ---- 234.40B 222.50A 222.50A 226.20 -1.40 227.60 1615 ---- 229.60B 217.80A 217.80A 221.30 -1.40 222.70 2 1620 ---- 224.60B 212.80A 212.80A 216.40 -1.40 217.80 1625 ---- 221.00B 208.10A 208.10A 211.60 -1.40 213.00 7 1630 ---- 214.80B 203.30A 203.30A 206.70 -1.50 208.20 1 1635 ---- 210.10B 198.40A 198.40A 201.90 -1.50 203.40 1640 ---- 205.20B 193.60A 193.60A 197.10 -1.50 198.60 1 1645 ---- 200.40B 188.90A 188.90A 192.30 -1.50 193.80 1650 ---- 196.80B 183.50A 183.50A 187.50 -1.60 189.10 59 1655 ---- 190.80B 179.40A 179.40A 182.70 -1.60 184.30 1660 ---- 186.20B 174.80A 174.80A 178.00 -1.60 179.60 55 1665 ---- 181.30B 170.10A 170.10A 173.30 -1.60 174.90 30 1670 ---- 176.60B 165.50A 165.50A 168.60 -1.70 170.30 91 1675 ---- 173.00B 160.80A 160.80A 164.00 -1.60 165.60 313 1680 ---- 167.30B 156.30A 156.30A 159.30 -1.70 161.00 1 4 1685 ---- 162.60B 151.70A 151.70A 154.70 -1.80 156.50 11 1690 ---- 158.00B 147.20A 147.20A 150.20 -1.70 151.90 9 1695 ---- 153.40B 142.80A 142.80A 145.70 -1.70 147.40 5 1700 ---- 149.90B 138.00A 138.00A 141.20 -1.80 143.00 2 748 1705 ---- 145.50B 133.80A 133.80A 136.70 -1.90 138.60 3 1710 ---- 141.00B 129.40A 129.40A 132.30 -1.90 134.20 4 1715 ---- 136.60B 125.20A 125.20A 128.00 -1.80 129.80 6 1720 ---- 132.20B 120.90A 120.90A 123.70 -1.90 125.60 9 1725 ---- 127.80B 116.70A 116.70A 119.50 -1.80 121.30 99 1730 ---- 123.50B 112.60A 112.60A 115.30 -1.80 117.10 6 1735 ---- 119.20B 108.60A 108.60A 111.10 -1.90 113.00 200 1740 ---- 115.10B 104.70A 104.70A 107.10 -1.80 108.90 5 1745 ---- 111.00B 100.60A 100.60A 103.10 -1.80 104.90 22 1750 ---- 106.80B 96.90A 96.90A 99.10 -1.80 100.90 1055 1755 ---- 102.90B 93.00A 93.00A 95.30 -1.70 97.00 1760 ---- 98.90B 89.30A 89.30A 91.40 -1.80 93.20 31 1765 ---- 95.10B 85.60A 85.60A 87.70 -1.80 89.50 23 1770 ---- 91.30B 82.20A 82.20A 84.10 -1.70 85.80 28 1775 ---- 87.50B 78.60A 78.60A 80.50 -1.70 82.20 226 1780 ---- 83.90B 75.20A 75.20A 77.00 -1.70 78.70 2 1785 ---- 80.30B 71.90A 71.90A 73.60 -1.70 75.30 2 1790 ---- 76.80B 68.70A 68.70A 70.20 -1.70 71.90 11 1795 ---- 73.40B 65.40A 65.40A 67.00 -1.70 68.70 1800 70.00 70.10B 62.40A 63.20A 63.80 -1.70 2 65.50 1675 1805 ---- 66.90B 59.40A 59.40A 60.80 -1.60 62.40 18 1810 ---- 63.70B 56.50A 56.50A 57.80 -1.70 59.50 47 1815 ---- 60.70B 53.30A 53.30A 54.90 -1.70 56.60 20 1820 ---- 57.80B 50.70A 50.70A 52.20 -1.60 53.80 1 61 1825 ---- 54.90B 48.00A 48.00A 49.50 -1.60 51.10 38 256 1830 47.70 52.10B 45.50A 48.60B 46.90 -1.60 50 48.50 1 68 1835 46.10 49.50B 43.10A 43.90A 44.40 -1.60 57 46.00 1 164 1840 40.50 46.90B 40.50 46.90B 42.00 -1.60 17 43.60 332 1581 1845 39.90 44.40B 38.50A 39.10A 39.70 -1.60 1 41.30 12 143 1850 38.00 42.10B 36.40A 36.90A 37.40 -1.60 51 39.00 744 4752 1855 ---- 39.90B 34.40A 34.40A 35.30 -1.60 36.90 3 30 1860 34.00 37.70B 32.50A 32.80A 33.30 -1.50 105 34.80 16 1723 1865 ---- 35.60B 30.60A 30.60A 31.30 -1.60 41 32.90 4 218 1870 ---- 33.50B 28.80A 28.80A 29.50 -1.50 31.00 485 698 1875 30.20 31.60B 27.10A 28.10B 27.70 -1.50 33 29.20 17 874 1880 25.60 29.70B 25.50 26.40B 26.00 -1.50 87 27.50 4 715 1885 ---- 28.00B 24.10A 24.10A 24.40 -1.50 25.90 14 98 1890 23.00 26.30B 22.60A 22.60A 22.90 -1.50 3 24.40 1 283 1895 ---- 24.70B 21.20A 21.20A 21.50 -1.50 23.00 11 170 1900 20.40 23.30B 19.90A 23.30B 20.20 -1.40 25 21.60 91 3571 1905 ---- 21.80B 18.70A 18.70A 18.90 -1.40 20.30 2 64 1910 17.60 20.50B 17.50A 20.50B 17.70 -1.40 7 19.10 10 133 1915 ---- 19.30B 16.40A 16.40A 16.60 -1.30 17.90 2 120 1920 15.40 18.10B 15.30A 15.30A 15.60 -1.20 15 16.80 10 115 1925 14.40 16.90B 14.40 14.70B 14.60 -1.20 5 15.80 9 723 1930 14.90 15.90 13.50A 13.50A 13.70 -1.20 125 14.90 3 3650 1935 ---- 14.90B 12.60A 12.60A 12.80 -1.20 14.00 73 1940 12.00 14.00B 11.80A 11.80A 12.00 -1.10 11 13.10 1050 1945 11.80 13.10B 11.10A 11.10A 11.20 -1.20 1 12.40 1 43 1950 11.20 12.30B 10.40A 12.30B 10.50 -1.20 216 11.70 1033 10350 1955 ---- 11.50B 9.70A 9.70A 9.80 -1.20 10 11.00 292 1960 9.60 10.80B 9.00A 10.80B 9.20 -1.10 4 10.30 76 1965 8.50 10.10B 8.50 8.60B 8.60 -1.10 16 9.70 182 1970 7.90 9.50B 7.90 8.00B 8.00 -1.10 14 9.10 3 615 1975 8.30 9.00 7.40A 7.40A 7.50 -1.10 5 8.60 10 931 1980 7.30 8.40B 7.00A 7.00A 7.00 -1.10 5 8.10 2 86 1985 ---- 7.80B 6.50A 6.50A 6.60 -1.00 7.60 59 1990 ---- 7.40B 6.10A 6.10A 6.20 -.90 7.10 85 1995 ---- 6.90B 5.70A 5.70A 5.80 -.90 6.70 12 73 2000 5.60 6.50B 5.30 5.40A 5.40 -.90 84 6.30 91 11183 2005 5.50 6.10B 5.00A 5.00A 5.10 -.80 21 5.90 17 150 2010 5.00 5.70B 4.70A 5.70B 4.80 -.80 80 5.60 6 237 2015 ---- 5.40B 4.50A 4.50A 4.50 -.70 5.20 178 2020 4.30 5.00B 4.20A 4.40B 4.20 -.70 2 4.90 723 2025 3.90 4.70B 3.90 3.90 4.00 -.60 6 4.60 52 1015 2030 4.00 4.40B 3.70A 4.40B 3.80 -.60 2 4.40 28 71 2035 ---- 4.20B 3.50A 3.50A 3.50 -.60 4.10 15 50 2040 3.40 3.40 3.30A 3.30A 3.30 -.60 6 3.90 1 61 2045 3.30 3.70B 3.10A 3.70B 3.10 -.60 4 3.70 7 48 2050 3.20 3.40B 2.90A 3.40B 2.90 -.60 18 3.50 38 5451 2055 3.00 3.20 2.60 2.70B 2.80 -.50 17 3.30 1 80 2060 ---- ---- 2.60A 2.60A 2.60 -.50 56 3.10 4 3047 2065 ---- ---- 2.50A 2.50A 2.40 -.50 1 2.90 1 52 2070 2.50 2.70B 2.20 2.20 2.30 -.50 8 2.80 14 168 2075 2.40 2.50B 2.20A 2.50B 2.10 -.50 9 2.60 25 1152 2080 ---- ---- 2.10A 2.10A 2.00 -.50 2 2.50 6 239 2085 2.10 2.30B 2.00A 2.00A 1.90 -.40 8 2.30 2 103 2090 ---- ---- 1.90A 1.90A 1.80 -.40 30 2.20 35 60 2095 ---- ---- 1.80A 1.80A 1.70 -.40 13 2.10 3 109 2100 1.70 1.70 1.70 1.70 1.60 -.40 34 2.00 26 2607 2105 ---- ---- 1.60A 1.60A 1.50 -.40 4 1.90 38 103 2110 1.80 1.80 1.50A 1.50A 1.40 -.40 9 1.80 12 51 2115 ---- ---- 1.40A 1.40A 1.40 -.30 11 1.70 7 78 2120 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 8 79 2125 ---- ---- 1.30A 1.30A 1.20 -.30 8 1.50 19 1140 2130 1.40 1.40 1.20A 1.20A 1.20 -.20 12 1.40 8 106 2135 ---- ---- 1.20A 1.20A 1.10 -.30 13 1.40 19 137 2140 ---- ---- 1.10A 1.10A 1.00 -.30 1 1.30 17 257 2145 ---- ---- 1.10A 1.10A 1.00 -.20 1 1.20 1 153 2150 1.20 1.20 1.00A 1.00A .90 -.30 8 1.20 4 2911 2155 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 50 2160 ---- ---- .90A .90A .80 -.20 4 1.00 164 2165 .80 .80 .80 .80 .80 -.20 4 1.00 7 114 2170 ---- ---- .80A .80A .80 -.20 5 1.00 4 127 2175 ---- ---- .80A .80A .70 -.20 2 .90 3 306 2180 .80 .80 .70 .80 .70 -.20 3 .90 1 64 2185 ---- ---- .70A .70A .70 -.20 6 .90 1 65 2190 .70 .70 .70 .70 .60 -.20 31 .80 3 111 2195 ---- ---- .70A .70A .60 -.20 3 .80 2 37 2200 .70 .70 .60 .60 .60 -.20 15 .80 36 5316 2205 ---- ---- .60A .60A .50 -.20 .70 12 2210 .60 .60 .60 .60 .50 -.20 1 .70 21 2215 ---- ---- .60A .60A .50 -.20 .70 4 130 2220 .60 .60 .50 .50 .50 -.20 3 .70 3 34 2225 ---- ---- ---- ---- .50 -.10 .60 31 229 2230 ---- ---- .50A .50A .40 -.20 .60 93 2235 ---- ---- .50A .50A .40 -.20 1 .60 19 2240 .50 .50 .50 .50 .40 -.20 1 .60 3 47 2245 ---- ---- .50A .50A .40 -.20 .60 1071 2250 .50 .50 .50 .50 .40 -.10 2 .50 1857 2255 ---- ---- ---- ---- .40 -.10 2 .50 16 2260 ---- ---- .40A .40A .40 -.10 .50 34 2265 ---- ---- .40A .40A .30 -.20 .50 4 2270 ---- ---- .40A .40A .30 -.20 .50 57 2275 .30 .30 .30 .30 .30 -.10 26 .40 5 139 2280 ---- ---- ---- ---- .30 -.10 1 .40 20 2285 ---- ---- ---- ---- .30 -.10 .40 30 51 2290 ---- ---- ---- ---- .30 -.10 .40 6 2295 ---- ---- ---- ---- .30 -.10 .40 35 2300 .40 .40 .40 .40 .30 -.10 2 .40 4787 2305 ---- ---- ---- ---- .30 -.10 .40 2 2310 ---- ---- ---- ---- .30 -.10 .40 2 23 2315 ---- ---- ---- ---- .30 UNCH .30 2 24 2320 ---- ---- ---- ---- .30 UNCH .30 35 2325 ---- ---- ---- ---- .30 UNCH .30 282 2330 ---- ---- ---- ---- .20 -.10 .30 3 2335 ---- ---- ---- ---- .20 -.10 10 .30 186 2340 ---- ---- ---- ---- .20 -.10 .30 42 44 2350 ---- ---- ---- ---- .20 -.10 1 .30 471 2360 ---- ---- ---- ---- .20 -.10 .30 30 2370 ---- ---- ---- ---- .20 -.10 2 .30 355 2375 ---- ---- ---- ---- .20 -.10 .30 255 2380 .20 .20 .20 .20 .20 -.10 3 .30 64 2390 ---- ---- ---- ---- .20 -.10 .30 70 2400 .30 .30 .30 .30 .20 -.10 1 .30 1025 2410 ---- ---- ---- ---- .20 UNCH .20 111 2420 ---- ---- ---- ---- .20 UNCH .20 90 2425 ---- ---- ---- ---- .20 UNCH .20 90 2430 ---- ---- ---- ---- .20 UNCH .20 73 2440 ---- ---- ---- ---- .20 UNCH .20 101 2450 ---- ---- ---- ---- .20 UNCH .20 2 290 2475 ---- ---- ---- ---- .20 UNCH .20 2 302 2500 ---- ---- ---- ---- .20 UNCH .20 1460 2525 ---- ---- ---- ---- .20 +.10 .10 139 2550 ---- ---- ---- ---- .20 +.10 .10 135 2575 ---- ---- ---- ---- .10 UNCH .10 205 2600 ---- ---- ---- ---- .10 UNCH .10 1418 2625 ---- ---- ---- ---- .10 UNCH .10 337 2700 ---- ---- ---- ---- .10 UNCH .10 1057 2850 ---- ---- ---- ---- .10 UNCH .10 130 2900 ---- ---- ---- ---- .10 UNCH .10 50 3000 .10 .10 .10 .10 .10 UNCH 7 .10 36 1981 850 ---- 994.10B 981.20A 981.20A 985.60 -1.20 986.80 875 ---- 968.50B 957.00A 957.00A 960.60 -1.20 961.80 900 ---- 944.20B 931.20A 931.20A 935.60 -1.20 936.80 925 ---- 918.30B 906.90A 906.90A 910.60 -1.20 911.80 950 ---- 894.20B 881.20A 881.20A 885.60 -1.20 886.80 975 ---- 868.40B 856.90A 856.90A 860.60 -1.20 861.80 OG JLY23 Gold Option CALL 1200 ---- 662.30B 649.20A 649.20A 653.90 -1.00 654.90 1225 ---- 636.00B 624.40A 624.40A 628.90 -1.00 629.90 1250 ---- 612.40B 599.20A 599.20A 603.90 -1.00 604.90 1275 ---- 586.40B 574.40A 574.40A 578.90 -1.00 579.90 1300 ---- 562.50B 549.20A 549.20A 553.90 -1.00 554.90 1325 ---- 536.80B 524.40A 524.40A 528.90 -1.00 529.90 1350 ---- 512.40B 499.20A 499.20A 503.90 -1.00 504.90 1375 ---- 486.20B 474.40A 474.40A 478.90 -1.00 479.90 1390 ---- 471.70B 459.40A 459.40A 463.90 -1.00 464.90 1400 ---- 462.30B 449.20A 449.20A 453.90 -1.00 454.90 1410 ---- 451.70B 439.30A 439.30A 443.90 -1.00 444.90 1420 ---- 441.70B 429.30A 429.30A 433.90 -1.00 434.90 1425 ---- 436.70B 424.30A 424.30A 428.90 -1.00 429.90 1430 ---- 431.70B 419.30A 419.30A 423.90 -1.00 424.90 1440 ---- 421.80B 409.30A 409.30A 413.90 -1.00 414.90 1450 ---- 412.40B 399.20A 399.20A 403.90 -1.00 404.90 56 1460 ---- 401.70B 389.30A 389.30A 393.90 -1.00 394.90 1470 ---- 391.10B 379.30A 379.30A 383.90 -1.00 384.90 1475 ---- 386.70B 374.30A 374.30A 378.90 -1.00 379.90 1480 ---- 381.70B 369.30A 369.30A 373.90 -1.00 374.90 1490 ---- 371.20B 359.30A 359.30A 363.90 -1.00 364.90 1495 ---- 366.70B 354.30A 354.30A 358.90 -1.00 359.90 1500 ---- 362.50B 349.10A 349.10A 353.90 -1.00 354.90 1505 ---- 356.70B 344.30A 344.30A 348.90 -1.00 349.90 1510 ---- 351.90B 339.30A 339.30A 343.90 -1.00 344.90 2 1515 ---- 346.90B 334.30A 334.30A 338.90 -1.00 339.90 1520 ---- 341.90B 329.20A 329.20A 333.90 -1.00 334.90 1525 ---- 336.30B 324.20A 324.20A 328.90 -1.00 329.90 2 1530 ---- 331.40B 319.20A 319.20A 323.90 -1.00 324.90 1535 ---- 327.10B 314.30A 314.30A 318.90 -1.00 319.90 1540 ---- 322.00B 309.30A 309.30A 313.90 -1.00 314.90 1545 ---- 316.40B 304.40A 304.40A 308.90 -1.10 310.00 1550 ---- 313.40B 299.20A 299.20A 303.90 -1.10 305.00 10 1555 ---- 306.80B 294.60A 294.60A 299.00 -1.00 300.00 1560 ---- 302.10B 289.60A 289.60A 294.00 -1.10 295.10 1565 ---- 296.90B 284.60A 284.60A 289.00 -1.20 290.20 1570 ---- 292.20B 279.70A 279.70A 284.10 -1.10 285.20 1575 ---- 288.60B 274.80A 274.80A 279.20 -1.10 280.30 1580 ---- 282.10B 269.90A 269.90A 274.30 -1.10 275.40 1585 ---- 276.90B 265.00A 265.00A 269.40 -1.10 270.50 1590 ---- 272.00B 260.20A 260.20A 264.50 -1.10 265.60 1595 ---- 267.70B 255.30A 255.30A 259.60 -1.20 260.80 1600 ---- 264.10B 250.30A 250.30A 254.70 -1.20 255.90 20 1605 ---- 257.60B 245.70A 245.70A 249.90 -1.20 251.10 1610 ---- 252.70B 240.90A 240.90A 245.00 -1.30 246.30 1615 ---- 248.30B 236.10A 236.10A 240.20 -1.30 241.50 1620 ---- 243.50B 231.30A 231.30A 235.40 -1.30 236.70 1625 ---- 239.90B 226.50A 226.50A 230.60 -1.30 231.90 2 1630 ---- 233.90B 221.80A 221.80A 225.90 -1.20 227.10 1635 ---- 229.10B 217.10A 217.10A 221.10 -1.30 222.40 1640 ---- 224.50B 212.40A 212.40A 216.40 -1.30 217.70 1645 ---- 219.60B 207.70A 207.70A 211.70 -1.30 213.00 1650 ---- 216.10B 203.00A 203.00A 207.00 -1.30 208.30 2 1655 ---- 210.00B 198.40A 198.40A 202.30 -1.30 203.60 1660 ---- 205.60B 193.80A 193.80A 197.70 -1.30 199.00 1665 ---- 200.20B 189.40A 189.40A 193.10 -1.30 194.40 1670 ---- 196.30B 184.70A 184.70A 188.50 -1.30 189.80 1 1675 ---- 192.80B 180.20A 180.20A 183.90 -1.40 185.30 2 1680 ---- 186.40B 175.70A 175.70A 179.40 -1.40 180.80 30 1685 ---- 183.20B 171.40A 171.40A 174.90 -1.40 176.30 1 1690 ---- 179.10B 166.80A 166.80A 170.40 -1.40 171.80 1695 ---- 174.60B 163.20A 163.20A 166.00 -1.40 167.40 1700 ---- 170.10B 158.00A 158.00A 161.60 -1.40 163.00 9 1705 ---- 165.70B 154.40A 154.40A 157.20 -1.50 158.70 1710 ---- 161.30B 150.10A 150.10A 152.90 -1.50 154.40 1715 ---- 157.00B 145.90A 145.90A 148.60 -1.50 150.10 1720 ---- 152.70B 141.70A 141.70A 144.40 -1.50 145.90 1725 ---- 148.40B 137.60A 137.60A 140.20 -1.50 141.70 1730 ---- 144.20B 133.50A 133.50A 136.10 -1.50 137.60 1735 ---- 140.00B 128.90A 128.90A 132.00 -1.50 133.50 1 1740 ---- 135.90B 125.50A 125.50A 128.00 -1.50 129.50 1745 ---- 131.80B 121.60A 121.60A 124.00 -1.50 125.50 1750 ---- 127.70B 117.00A 117.00A 120.10 -1.50 121.60 254 1755 ---- 123.80B 114.00A 114.00A 116.20 -1.60 117.80 1760 ---- 119.90B 110.20A 110.20A 112.40 -1.60 114.00 1765 ---- 116.00B 106.60A 106.60A 108.70 -1.50 110.20 22 1770 ---- 112.20B 102.90A 102.90A 105.00 -1.50 106.50 1 1775 ---- 108.50B 99.40A 99.40A 101.40 -1.50 1 102.90 31 1780 ---- 104.80B 95.90A 95.90A 97.80 -1.60 99.40 1 1785 ---- 101.20B 92.50A 92.50A 94.30 -1.60 95.90 19 1790 ---- 97.70B 89.20A 89.20A 90.90 -1.50 92.40 2 1795 ---- 94.20B 85.90A 85.90A 87.60 -1.50 89.10 1800 ---- 90.80B 82.20A 82.20A 84.30 -1.50 1 85.80 2 194 1805 ---- 87.50B 79.40A 79.40A 81.10 -1.50 82.60 2 1810 ---- 84.30B 76.20A 76.20A 78.00 -1.50 79.50 142 1815 ---- 81.10B 73.40A 73.40A 74.90 -1.60 76.50 12 1820 ---- 78.00B 70.60A 70.60A 72.00 -1.50 73.50 3 1825 ---- 74.90B 67.70A 67.70A 69.10 -1.50 70.60 3 1830 ---- 72.00B 64.50A 64.50A 66.30 -1.50 67.80 10 11 1835 ---- 69.10B 61.90A 61.90A 63.50 -1.60 65.10 1 1840 60.00 66.30B 59.20A 59.80A 60.90 -1.50 4 62.40 14 1845 ---- 63.60B 56.70A 56.70A 58.30 -1.60 59.90 1 1850 57.60 61.00B 54.30A 55.30A 55.80 -1.60 52 57.40 3 602 1855 ---- 58.40B 52.10A 52.10A 53.40 -1.50 54.90 24 1860 ---- 55.90B 49.70A 49.70A 51.10 -1.50 38 52.60 525 591 1865 ---- 53.60B 47.60A 47.60A 48.80 -1.60 50.40 111 1870 ---- 51.20B 45.50A 45.50A 46.60 -1.60 48.20 285 1875 45.30 49.10B 43.50A 44.10A 44.60 -1.50 9 46.10 22 1880 ---- 47.00B 41.50A 41.50A 42.50 -1.50 1 44.00 8 195 1885 ---- 44.90B 39.60A 39.60A 40.60 -1.50 42.10 4 8 1890 ---- 42.90B 37.80A 37.80A 38.70 -1.50 50 40.20 13 229 1895 ---- 40.90B 36.10A 36.10A 36.90 -1.50 38.40 216 1900 35.90 39.10B 34.40A 34.80A 35.20 -1.40 31 36.60 5 1178 1905 ---- 37.30B 32.80A 32.80A 33.50 -1.50 35.00 40 1910 ---- 35.50B 31.30A 31.30A 32.00 -1.40 33.40 130 1915 30.10 33.90B 29.80A 33.90B 30.40 -1.40 3 31.80 1 2 1920 ---- 32.30B 28.40A 28.40A 29.00 -1.40 30.40 79 1925 28.20 30.80B 27.10A 27.30A 27.60 -1.30 1 28.90 1 257 1930 ---- 29.30B 25.80A 25.80A 26.30 -1.30 27.60 15 1935 ---- 27.90B 24.60A 24.60A 25.00 -1.30 26.30 7 12 1940 ---- 26.60B 23.50A 23.50A 23.80 -1.30 25.10 86 1945 ---- 25.30B 22.40A 22.40A 22.70 -1.20 23.90 81 1950 ---- 24.10B 21.20A 21.20A 21.60 -1.20 131 22.80 149 3037 1955 ---- 23.00B 20.20A 20.20A 20.50 -1.20 21.70 2 1960 ---- 21.90B 19.20A 19.20A 19.50 -1.20 29 20.70 1 1 1965 19.10 20.80B 18.30A 18.30A 18.50 -1.20 4 19.70 12 1970 19.10 19.80B 17.40A 17.40A 17.60 -1.20 2 18.80 29 1975 17.10 18.90B 16.60A 18.90B 16.80 -1.10 6 17.90 1300 1478 1980 16.90 18.00B 15.80A 15.80A 15.90 -1.20 9 17.10 36 2582 1985 ---- 17.10B 15.00A 15.00A 15.20 -1.10 1 16.30 1 27 1990 ---- 16.30B 14.30A 14.30A 14.40 -1.10 15.50 6 1995 ---- 15.50B 13.60A 13.60A 13.70 -1.10 14.80 71 2000 13.20 14.70 12.90A 13.60B 13.00 -1.10 5 14.10 11 1264 2005 12.60 14.00B 12.30A 12.30A 12.40 -1.10 1 13.50 15 2010 ---- 13.40B 11.70A 11.70A 11.80 -1.00 12.80 232 2015 11.20 12.70B 11.20 11.20 11.20 -1.10 1 12.30 552 2020 10.70 12.10B 10.60A 10.60A 10.70 -1.00 1 11.70 2 2 2025 ---- 11.50B 10.10A 10.10A 10.20 -1.00 11.20 16 2030 ---- 11.00B 9.60A 9.60A 9.70 -.90 10.60 1 91 2035 9.30 10.50B 9.20A 9.20A 9.20 -.90 1 10.10 21 2040 ---- 10.00B 8.70A 8.70A 8.80 -.90 1 9.70 17 24 2045 8.40 9.50B 8.30A 8.30A 8.40 -.80 1 9.20 18 2050 8.70 9.10B 7.90A 9.10B 8.00 -.80 64 8.80 38 1595 2055 ---- 8.70B 7.60A 7.60A 7.60 -.80 8.40 18 31 2060 ---- 8.30B 7.20A 7.20A 7.20 -.80 8.00 132 2065 ---- 7.90B 6.90A 6.90A 6.90 -.80 7.70 9 36 2070 ---- 7.50B 6.60A 6.60A 6.60 -.70 1 7.30 42 2075 7.10 7.20B 6.30A 6.30A 6.30 -.70 1 7.00 64 627 2080 ---- 6.90B 6.00A 6.00A 6.00 -.70 6.70 17 906 2085 ---- 6.50B 5.70A 5.70A 5.70 -.70 6.40 13 23 2090 ---- 6.20B 5.40A 5.40A 5.50 -.60 7 6.10 12 46 2095 ---- 6.00B 5.20A 5.20A 5.20 -.60 2 5.80 14 2100 5.40 5.70B 5.00A 5.70B 5.00 -.60 21 5.60 10 940 2105 4.80 4.80 4.70A 4.70A 4.70 -.70 3 5.40 3 2110 4.70 5.20B 4.50A 4.50A 4.50 -.60 11 5.10 16 2115 4.80 4.80 4.30A 4.30A 4.30 -.60 12 4.90 4 9 2120 ---- ---- 4.20A 4.20A 4.10 -.60 5 4.70 4 10 2125 ---- ---- 4.00A 4.00A 3.90 -.60 4 4.50 19 36 2130 ---- ---- 3.80A 3.80A 3.80 -.50 4 4.30 1 17 2135 4.10 4.10 3.60A 3.60A 3.60 -.50 10 4.10 13 2140 ---- ---- 3.50A 3.50A 3.40 -.60 4.00 1 94 2145 3.20 3.20 3.20 3.20 3.30 -.50 1 3.80 11 2150 3.40 3.60B 3.20A 3.60B 3.10 -.50 10 3.60 11 1717 2155 3.50 3.50 3.10A 3.10A 3.00 -.50 3 3.50 1 34 2160 3.30 3.30 2.90A 2.90A 2.90 -.40 1 3.30 6 33 2165 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 17 2170 3.00 3.00 2.70A 2.70A 2.60 -.50 1 3.10 2 19 2175 2.50 2.50 2.40 2.40 2.50 -.50 23 3.00 77 592 2180 ---- ---- 2.50A 2.50A 2.40 -.50 8 2.90 30 2185 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1 10 2190 ---- ---- 2.30A 2.30A 2.20 -.40 7 2.60 5 2195 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 4 37 2200 ---- ---- 2.10A 2.10A 2.00 -.40 2 2.40 16 427 2205 2.10 2.20B 2.00A 2.20B 1.90 -.50 10 2.40 10 2210 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 16 72 2215 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 2 17 2220 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 72 2225 ---- ---- 1.70A 1.70A 1.60 -.40 2 2.00 1 60 2230 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 31 2235 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1 2240 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 15 2245 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1 2250 ---- ---- 1.40A 1.40A 1.30 -.40 19 1.70 1 1387 2255 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 12 2260 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 33 2265 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 8 2270 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 8 2275 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 76 2280 1.10 1.10 1.10 1.10 1.10 -.20 11 1.30 14 33 2290 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 10 11 2300 ---- ---- 1.00A 1.00A .90 -.30 1.20 45 4411 2310 ---- ---- .90A .90A .80 -.30 1.10 3 2320 ---- ---- .90A .90A .80 -.20 1.00 1 59 2325 ---- ---- .80A .80A .70 -.30 1.00 60 2330 ---- ---- .80A .80A .70 -.20 .90 36 2340 ---- ---- .80A .80A .70 -.20 .90 9 2350 ---- ---- .70A .70A .60 -.20 .80 57 2360 ---- ---- .70A .70A .60 -.20 .80 1 15 2370 .60 .60 .60 .60 .50 -.20 1 .70 34 2375 ---- ---- .60A .60A .50 -.20 .70 33 2380 .70 .70 .60A .60A .50 -.20 10 .70 2 69 2400 .50 .60 .50 .50A .40 -.20 160 .60 10 362 2425 ---- ---- ---- ---- .40 -.10 .50 62 2450 ---- ---- ---- ---- .40 -.10 .50 392 2475 ---- ---- ---- ---- .40 UNCH .40 110 127 2500 .30 .30 .30 .30 .30 -.10 750 .40 1269 2525 ---- ---- ---- ---- .30 -.10 .40 28 2550 ---- ---- ---- ---- .30 -.10 .40 30 187 2575 ---- ---- ---- ---- .30 UNCH .30 40 447 2700 ---- ---- ---- ---- .20 -.10 8 .30 794 3000 ---- ---- ---- ---- .10 -.10 .20 146 OG AUG23 Gold Option CALL 1200 ---- 662.00B 649.10A 649.10A 653.90 -1.00 654.90 1225 ---- 636.40B 625.20A 625.20A 628.90 -1.00 629.90 1250 ---- 611.90B 599.10A 599.10A 603.90 -1.00 604.90 1275 ---- 585.70B 575.20A 575.20A 578.90 -1.00 579.90 1300 ---- 562.10B 549.10A 549.10A 553.90 -1.00 554.90 1325 ---- 536.30B 525.20A 525.20A 528.90 -1.00 529.90 1350 ---- 512.10B 499.10A 499.10A 503.90 -1.00 504.90 1375 ---- 486.10B 475.10A 475.10A 478.90 -1.00 479.90 1390 ---- 470.70B 460.10A 460.10A 463.90 -1.00 464.90 1400 ---- 462.20B 449.10A 449.10A 453.90 -1.00 454.90 1410 ---- 451.40B 440.10A 440.10A 443.90 -1.00 444.90 1420 ---- 441.40B 430.10A 430.10A 433.90 -1.00 434.90 1425 ---- 436.40B 425.10A 425.10A 428.90 -1.00 429.90 1430 ---- 431.50B 420.10A 420.10A 423.90 -1.00 424.90 1440 ---- 421.50B 410.10A 410.10A 413.90 -1.00 414.90 1450 ---- 412.30B 399.10A 399.10A 403.90 -1.00 404.90 1460 ---- 401.50B 390.10A 390.10A 393.90 -1.00 394.90 1470 ---- 391.50B 380.10A 380.10A 383.90 -1.00 384.90 1475 ---- 386.50B 375.10A 375.10A 378.90 -1.00 379.90 1480 ---- 381.50B 370.20A 370.20A 373.90 -1.00 374.90 1490 ---- 371.80B 360.20A 360.20A 363.90 -1.00 364.90 1495 ---- 366.60B 355.20A 355.20A 358.90 -1.00 359.90 1500 ---- 362.40B 349.20A 349.20A 353.90 -1.00 354.90 20 1505 ---- 356.70B 345.10A 345.10A 348.90 -1.00 349.90 1510 ---- 351.80B 340.20A 340.20A 343.90 -1.00 344.90 1515 ---- 346.80B 335.20A 335.20A 338.90 -1.00 339.90 1520 ---- 341.80B 330.20A 330.20A 333.90 -1.10 335.00 1525 ---- 338.40B 325.30A 325.30A 329.00 -1.00 330.00 1530 ---- 331.90B 320.40A 320.40A 324.00 -1.00 325.00 1535 ---- 327.00B 315.50A 315.50A 319.00 -1.10 320.10 1540 ---- 322.10B 310.60A 310.60A 314.10 -1.10 315.20 1545 ---- 317.20B 305.60A 305.60A 309.20 -1.10 310.30 1550 ---- 313.70B 299.80A 299.80A 304.30 -1.10 305.40 17 1555 ---- 307.30B 295.80A 295.80A 299.40 -1.10 300.50 1560 ---- 302.50B 291.00A 291.00A 294.50 -1.10 295.60 1565 ---- 297.60B 286.10A 286.10A 289.60 -1.10 290.70 1570 ---- 292.70B 281.30A 281.30A 284.70 -1.20 285.90 1575 ---- 289.20B 276.50A 276.50A 279.90 -1.10 281.00 1 1580 ---- 282.50B 271.70A 271.70A 275.00 -1.20 276.20 1585 ---- 277.60B 266.90A 266.90A 270.20 -1.20 271.40 1590 ---- 272.70B 262.10A 262.10A 265.40 -1.20 266.60 1595 ---- 267.90B 257.20A 257.20A 260.60 -1.20 261.80 1600 ---- 265.10B 251.70A 251.70A 255.90 -1.20 257.10 39 1605 ---- 259.20B 247.70A 247.70A 251.10 -1.20 252.30 1610 ---- 254.30B 243.00A 243.00A 246.40 -1.20 247.60 1615 ---- 249.10B 238.50A 238.50A 241.60 -1.30 242.90 1620 ---- 244.50B 233.80A 233.80A 237.00 -1.20 238.20 1625 ---- 241.30B 229.00A 229.00A 232.30 -1.30 233.60 4 1630 ---- 235.00B 224.50A 224.50A 227.60 -1.30 228.90 1635 ---- 230.40B 219.90A 219.90A 223.00 -1.30 224.30 1640 ---- 225.80B 215.30A 215.30A 218.40 -1.30 219.70 1645 ---- 221.00B 210.80A 210.80A 213.80 -1.30 215.10 2 1650 ---- 218.10B 205.40A 205.40A 209.20 -1.30 210.50 85 1655 ---- 211.80B 201.80A 201.80A 204.70 -1.30 206.00 1660 ---- 208.00B 197.30A 197.30A 200.20 -1.30 201.50 1665 ---- 204.40B 192.80A 192.80A 195.70 -1.30 197.00 1 1670 ---- 199.90B 188.30A 188.30A 191.20 -1.40 192.60 1 1675 ---- 195.40B 184.10A 184.10A 186.80 -1.40 188.20 1680 ---- 191.00B 179.50A 179.50A 182.40 -1.40 183.80 1685 ---- 186.60B 175.20A 175.20A 178.10 -1.40 179.50 1690 ---- 182.20B 171.00A 171.00A 173.80 -1.40 175.20 1695 ---- 177.90B 166.70A 166.70A 169.50 -1.40 170.90 1700 ---- 173.50B 161.90A 161.90A 165.20 -1.50 20 166.70 20 360 1705 ---- 169.30B 158.40A 158.40A 161.00 -1.50 162.50 1710 ---- 165.10B 154.30A 154.30A 156.90 -1.40 158.30 1715 ---- 160.90B 150.30A 150.30A 152.80 -1.40 154.20 1720 ---- 156.70B 146.30A 146.30A 148.70 -1.50 150.20 4 1725 ---- 152.60B 142.30A 142.30A 144.70 -1.50 146.20 1730 ---- 148.60B 138.40A 138.40A 140.70 -1.50 142.20 1735 ---- 144.60B 134.50A 134.50A 136.80 -1.50 138.30 1 1740 ---- 140.60B 130.70A 130.70A 132.90 -1.50 134.40 1745 ---- 136.70B 127.00A 127.00A 129.10 -1.50 130.60 1750 ---- 132.80B 122.70A 122.70A 125.40 -1.50 126.90 421 1755 ---- 129.00B 119.70A 119.70A 121.70 -1.50 123.20 1 1760 ---- 125.30B 116.10A 116.10A 118.00 -1.50 119.50 4 1765 ---- 121.60B 112.60A 112.60A 114.40 -1.60 116.00 3 1770 ---- 117.90B 109.20A 109.20A 110.90 -1.60 112.50 4 1775 ---- 114.30B 105.70A 105.70A 107.50 -1.50 109.00 814 1780 ---- 110.90B 102.50A 102.50A 104.10 -1.50 105.60 5 1785 ---- 107.40B 99.10A 99.10A 100.70 -1.60 102.30 1790 ---- 104.00B 95.90A 95.90A 97.40 -1.60 99.00 2 1795 ---- 100.70B 92.90A 92.90A 94.20 -1.60 95.80 2 1800 ---- 97.50B 89.20A 89.20A 91.10 -1.60 92.70 107 1805 ---- 94.30B 86.60A 86.60A 88.00 -1.60 89.60 1 1810 ---- 91.20B 83.60A 83.60A 85.00 -1.60 86.60 5 1815 ---- 88.10B 80.60A 80.60A 82.10 -1.60 83.70 10 1820 ---- 85.10B 78.00A 78.00A 79.20 -1.60 80.80 1825 ---- 82.30B 74.80A 74.80A 76.50 -1.50 112 78.00 65 1830 ---- 79.30B 72.20A 72.20A 73.70 -1.60 75.30 1006 1835 ---- 76.60B 69.60A 69.60A 71.10 -1.60 72.70 5 1840 ---- 73.90B 67.10A 67.10A 68.50 -1.60 70.10 1 1845 ---- 71.20B 64.60A 64.60A 66.00 -1.60 67.60 1850 ---- 68.80B 62.20A 62.20A 63.60 -1.50 311 65.10 1 630 1855 ---- 66.20B 60.00A 60.00A 61.20 -1.60 3 62.80 1 7 1860 ---- 63.70B 57.70A 57.70A 58.90 -1.60 60.50 302 385 1865 ---- 61.40B 55.60A 55.60A 56.70 -1.50 58.20 1870 ---- 59.20B 53.40A 53.40A 54.60 -1.50 56.10 10 10 1875 ---- 57.00B 51.40A 51.40A 52.50 -1.50 112 54.00 5 275 1880 ---- 54.80B 49.50A 49.50A 50.50 -1.40 51.90 33 1885 ---- 52.80B 47.60A 47.60A 48.50 -1.50 50.00 9 1890 ---- 50.80B 45.80A 45.80A 46.60 -1.50 48.10 45 1895 ---- 48.90B 44.10A 44.10A 44.80 -1.50 46.30 4 1900 ---- 47.00B 42.20A 42.20A 43.10 -1.40 120 44.50 22 1423 1905 44.10 45.20B 40.60A 41.00A 41.40 -1.40 7 42.80 9 29 1910 42.40 43.40B 39.10A 39.40A 39.80 -1.30 7 41.10 1915 ---- 41.80B 37.50A 37.50A 38.20 -1.30 39.50 25 104 1920 ---- 40.10B 36.00A 36.00A 36.70 -1.30 38.00 250 1925 ---- 38.50B 34.60A 34.60A 35.20 -1.30 36.50 183 1930 ---- 37.00B 33.20A 33.20A 33.80 -1.30 35.10 1 1 1935 34.70 35.60B 32.00A 32.20A 32.50 -1.30 7 33.80 1940 ---- 34.20B 30.80A 30.80A 31.20 -1.30 32.50 1945 ---- 32.80B 29.40A 29.40A 29.90 -1.30 31.20 67 1950 ---- 31.50B 28.30A 28.30A 28.70 -1.30 500 30.00 5 917 1955 ---- 30.30B 27.20A 27.20A 27.60 -1.20 28.80 301 1960 ---- 29.10B 26.10A 26.10A 26.50 -1.20 47 27.70 402 1965 ---- 27.90B 25.10A 25.10A 25.40 -1.20 24 26.60 20 1970 ---- 26.80B 24.10A 24.10A 24.40 -1.20 25.60 104 67 1975 ---- 25.80B 23.10A 23.10A 23.40 -1.20 24.60 511 1980 ---- 24.70B 22.20A 22.20A 22.50 -1.20 23.70 67 1985 ---- 23.80B 21.40A 21.40A 21.60 -1.20 22.80 64 1990 ---- 22.80B 20.50A 20.50A 20.70 -1.20 30 21.90 213 1995 ---- 21.90B 19.70A 19.70A 19.90 -1.20 21.10 35 54 2000 ---- 21.10B 19.00A 19.00A 19.10 -1.10 31 20.20 10 2777 2005 ---- 20.20B 18.20A 18.20A 18.40 -1.10 19.50 134 2010 ---- 19.40B 17.50A 17.50A 17.60 -1.10 18.70 2 1 2015 ---- 18.70B 16.80A 16.80A 16.90 -1.10 18.00 8 2020 16.30 18.00B 16.20A 16.30 16.30 -1.10 1 17.40 16 111 2025 ---- 17.30B 15.60A 15.60A 15.60 -1.10 16.70 3 1066 2030 ---- 16.60B 15.00A 15.00A 15.00 -1.10 16.10 2 28 2035 ---- 16.00B 14.40A 14.40A 14.50 -1.00 15.50 2040 ---- 15.30B 13.80A 13.80A 13.90 -1.00 14.90 57 2045 ---- 14.80B 13.30A 13.30A 13.40 -.90 14.30 2050 ---- 14.20B 12.80A 12.80A 12.90 -.90 1 13.80 872 2055 ---- 13.60B 12.30A 12.30A 12.40 -.90 13.30 2060 11.90 13.10B 11.80A 13.10B 11.90 -.90 1 12.80 1 196 2065 ---- 12.60B 11.40A 11.40A 11.50 -.80 12.30 2070 ---- 12.20B 11.00A 11.00A 11.00 -.90 11.90 35 2075 ---- 11.70B 10.60A 10.60A 10.60 -.90 11.50 1532 2080 ---- 11.30B 10.20A 10.20A 10.20 -.80 11.00 25 28 2085 ---- 10.80B 9.80A 9.80A 9.90 -.80 10.70 6 6 2090 ---- 10.40B 9.40A 9.40A 9.50 -.80 10.30 9 29 2095 ---- 10.00B 9.10A 9.10A 9.20 -.70 9.90 27 27 2100 ---- 9.70B 8.70A 8.70A 8.80 -.70 32 9.50 9 6945 2105 9.00 9.30B 8.40A 9.30B 8.50 -.70 4 9.20 5 2110 ---- 9.00B 8.10A 8.10A 8.20 -.70 1 8.90 9 2997 2115 ---- ---- 7.80A 7.80A 7.90 -.70 8.60 4 21 2120 ---- ---- 7.50A 7.50A 7.60 -.70 8.30 40 53 2125 7.40 7.40 7.30A 7.50B 7.30 -.70 4 8.00 30 2130 ---- ---- 7.00A 7.00A 7.10 -.60 7.70 9 2135 ---- ---- 6.80A 6.80A 6.80 -.60 7.40 6 31 2140 ---- ---- 6.50A 6.50A 6.60 -.60 7.20 11 2145 ---- ---- 6.30A 6.30A 6.40 -.50 6.90 2 2150 ---- ---- 6.10A 6.10A 6.10 -.60 6.70 15 917 2155 ---- ---- 5.90A 5.90A 5.90 -.60 6.50 3 2160 ---- ---- 5.70A 5.70A 5.70 -.60 6.30 2165 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 2170 ---- ---- 5.30A 5.30A 5.30 -.50 5.80 5 2175 ---- ---- 5.10A 5.10A 5.10 -.50 5.60 47 2180 ---- ---- 4.90A 4.90A 5.00 -.50 5.50 51 2185 ---- ---- 4.80A 4.80A 4.80 -.50 5.30 33 2190 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 1 2195 ---- ---- 4.50A 4.50A 4.50 -.40 4.90 2200 ---- ---- 4.30A 4.30A 4.30 -.50 4.80 79 2348 2205 ---- ---- 4.20A 4.20A 4.20 -.40 4.60 9 2210 ---- ---- 4.00A 4.00A 4.00 -.50 23 4.50 30 2215 4.20 4.20 3.90A 3.90A 3.90 -.40 5 4.30 4 8 2220 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 111 2225 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 29 2230 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 180 2235 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 10 2240 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 37 29 2245 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 9 2250 ---- ---- 3.00A 3.00A 3.10 -.40 3.50 24 5386 2255 ---- ---- 3.00A 3.00A 3.00 -.40 3.40 28 34 2260 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 2265 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 2270 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 2 2275 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 14 2280 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 2290 ---- ---- 2.40A 2.40A 2.30 -.40 48 2.70 48 2300 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 432 2310 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 2 2320 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 2 2325 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 2 2330 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 2340 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 2350 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 22 119 2360 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 31 2370 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 2375 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 30 157 2380 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 10 2400 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 58 183 2425 1.10 1.20B 1.10 1.20B 1.00 -.30 4 1.30 60 2450 1.00 1.00 1.00 1.00 .90 -.20 25 1.10 2 219 2475 ---- ---- .90A .90A .80 -.20 1.00 67 2500 ---- ---- .80A .80A .70 -.20 .90 100 402 2525 ---- ---- ---- ---- .60 -.20 .80 28 2550 ---- ---- ---- ---- .60 -.10 .70 15 2575 ---- ---- .60A .60A .50 -.20 .70 831 2600 ---- ---- ---- ---- .50 -.10 .60 296 3000 ---- ---- ---- ---- .20 UNCH .20 1 1034 4000 .10 .10 .10 .10 .10 UNCH 50 .10 60 OG SEP23 Gold Option CALL 1200 ---- 679.60B 668.20A 668.20A 672.30 -.70 673.00 1225 ---- 653.70B 644.20A 644.20A 647.30 -.70 648.00 1250 ---- 629.30B 618.20A 618.20A 622.30 -.70 623.00 1 1275 ---- 603.80B 594.20A 594.20A 597.30 -.70 598.00 1300 ---- 579.70B 568.10A 568.10A 572.30 -.70 573.00 1325 ---- 553.90B 544.10A 544.10A 547.30 -.70 548.00 1350 ---- 530.00B 518.10A 518.10A 522.30 -.70 523.00 1375 ---- 503.80B 494.00A 494.00A 497.30 -.70 498.00 1400 ---- 480.10B 468.00A 468.00A 472.30 -.70 473.00 1410 ---- 469.30B 459.00A 459.00A 462.30 -.70 463.00 1420 ---- 459.00B 448.90A 448.90A 452.30 -.70 453.00 1425 ---- 454.40B 443.90A 443.90A 447.30 -.70 448.00 1430 ---- 449.40B 438.90A 438.90A 442.30 -.70 443.00 1440 ---- 438.80B 428.90A 428.90A 432.30 -.70 433.00 1450 ---- 430.10B 418.00A 418.00A 422.30 -.70 423.00 2 1460 ---- 419.30B 408.90A 408.90A 412.30 -.70 413.00 1470 ---- 409.00B 399.00A 399.00A 402.30 -.70 403.00 1475 ---- 403.90B 393.90A 393.90A 397.30 -.70 398.00 1480 ---- 398.90B 388.90A 388.90A 392.30 -.70 393.00 1490 ---- 388.90B 379.00A 379.00A 382.30 -.70 383.00 1500 ---- 381.70B 367.90A 367.90A 372.30 -.70 373.00 38 1505 ---- 374.60B 364.10A 364.10A 367.30 -.70 368.00 1510 ---- 369.70B 359.10A 359.10A 362.30 -.80 363.10 1515 ---- 364.80B 354.20A 354.20A 357.40 -.70 358.10 1520 ---- 359.90B 349.20A 349.20A 352.40 -.80 353.20 1525 ---- 356.90B 344.20A 344.20A 347.50 -.70 348.20 11 1530 ---- 349.30B 339.30A 339.30A 342.50 -.80 343.30 1535 ---- 345.20B 334.40A 334.40A 337.60 -.80 338.40 1540 ---- 339.70B 329.50A 329.50A 332.70 -.80 333.50 1545 ---- 335.40B 324.60A 324.60A 327.80 -.80 328.60 1550 ---- 332.30B 318.70A 318.70A 322.90 -.90 323.80 4 1555 ---- 325.10B 314.90A 314.90A 318.00 -.90 318.90 1560 ---- 320.60B 310.10A 310.10A 313.20 -.90 314.10 1565 ---- 315.80B 305.30A 305.30A 308.30 -.90 309.20 1570 ---- 311.10B 300.50A 300.50A 303.50 -.90 304.40 1575 ---- 308.00B 295.70A 295.70A 298.70 -.90 299.60 1580 ---- 301.40B 290.90A 290.90A 293.90 -.90 294.80 1585 ---- 296.60B 286.10A 286.10A 289.10 -1.00 290.10 1 1590 ---- 291.80B 281.40A 281.40A 284.40 -.90 285.30 1595 ---- 287.10B 276.70A 276.70A 279.60 -1.00 280.60 1600 ---- 284.10B 271.00A 271.00A 274.90 -1.00 275.90 12 1605 ---- 277.60B 267.30A 267.30A 270.20 -1.00 271.20 1610 ---- 272.90B 262.60A 262.60A 265.50 -1.00 266.50 1615 ---- 268.20B 257.90A 257.90A 260.80 -1.00 261.80 1 1620 ---- 263.70B 253.30A 253.30A 256.20 -1.00 257.20 1625 ---- 260.60B 248.70A 248.70A 251.50 -1.10 252.60 1630 ---- 254.30B 244.10A 244.10A 246.90 -1.10 248.00 1635 ---- 249.70B 239.60A 239.60A 242.30 -1.10 243.40 1640 ---- 245.20B 235.00A 235.00A 237.80 -1.00 238.80 1645 ---- 240.60B 230.50A 230.50A 233.20 -1.10 234.30 1650 ---- 237.60B 225.10A 225.10A 228.70 -1.10 229.80 1655 ---- 233.00B 221.60A 221.60A 224.20 -1.10 225.30 1660 ---- 228.50B 217.10A 217.10A 219.80 -1.10 220.90 1665 ---- 224.00B 212.70A 212.70A 215.30 -1.10 216.40 1670 ---- 219.60B 208.40A 208.40A 210.90 -1.10 212.00 1675 ---- 215.10B 204.00A 204.00A 206.60 -1.10 207.70 1680 ---- 210.70B 199.60A 199.60A 202.20 -1.10 203.30 1685 ---- 206.40B 195.30A 195.30A 197.90 -1.10 199.00 1690 ---- 202.00B 191.10A 191.10A 193.60 -1.20 194.80 1695 ---- 197.70B 186.90A 186.90A 189.40 -1.10 190.50 1700 ---- 193.40B 182.00A 182.00A 185.20 -1.10 186.30 2 5 1705 ---- 189.20B 178.60A 178.60A 181.00 -1.20 182.20 1710 ---- 185.00B 174.50A 174.50A 176.90 -1.20 178.10 1715 ---- 180.80B 170.50A 170.50A 172.80 -1.20 174.00 1720 ---- 176.70B 166.50A 166.50A 168.70 -1.20 169.90 1725 ---- 172.60B 162.50A 162.50A 164.70 -1.20 165.90 1730 ---- 168.60B 158.60A 158.60A 160.70 -1.30 162.00 1735 ---- 164.60B 154.70A 154.70A 156.80 -1.30 158.10 1740 ---- 160.60B 150.90A 150.90A 152.90 -1.30 154.20 1 1745 ---- 156.70B 147.10A 147.10A 149.10 -1.30 150.40 1750 ---- 152.90B 142.60A 142.60A 145.30 -1.40 146.70 11 1755 ---- 149.00B 139.70A 139.70A 141.60 -1.30 142.90 1760 ---- 145.30B 136.10A 136.10A 137.90 -1.40 139.30 1 1765 ---- 141.60B 132.50A 132.50A 134.30 -1.40 135.70 1770 ---- 137.90B 129.00A 129.00A 130.70 -1.40 132.10 1 1775 ---- 134.30B 125.60A 125.60A 127.20 -1.40 128.60 1 1780 ---- 130.70B 122.20A 122.20A 123.70 -1.50 125.20 1 1785 ---- 127.20B 118.80A 118.80A 120.30 -1.50 121.80 16 1790 ---- 123.70B 115.50A 115.50A 117.00 -1.40 118.40 3 1795 ---- 120.30B 112.30A 112.30A 113.70 -1.40 115.10 7 1800 ---- 117.00B 108.30A 108.30A 110.40 -1.50 111.90 4002 1805 ---- 113.70B 106.00A 106.00A 107.30 -1.50 108.80 1810 ---- 110.50B 103.00A 103.00A 104.20 -1.50 105.70 1 1815 ---- 107.40B 99.60A 99.60A 101.10 -1.50 102.60 1820 ---- 104.30B 96.70A 96.70A 98.10 -1.50 99.60 1825 ---- 101.20B 93.90A 93.90A 95.20 -1.50 96.70 1 1830 ---- 98.30B 91.10A 91.10A 92.30 -1.60 93.90 1835 ---- 95.40B 88.30A 88.30A 89.50 -1.60 91.10 1840 ---- 92.50B 85.20A 85.20A 86.80 -1.50 88.30 1845 ---- 89.70B 82.60A 82.60A 84.10 -1.60 85.70 1850 ---- 87.10B 80.00A 80.00A 81.50 -1.50 83.00 5026 1855 ---- 84.30B 77.60A 77.60A 79.00 -1.50 80.50 1860 ---- 81.70B 75.20A 75.20A 76.50 -1.50 78.00 1 1865 ---- 79.20B 72.90A 72.90A 74.00 -1.60 75.60 1870 ---- 76.70B 70.60A 70.60A 71.70 -1.50 73.20 1 1875 ---- 74.40B 68.10A 68.10A 69.40 -1.50 70.90 96 1880 ---- 72.00B 66.10A 66.10A 67.20 -1.50 68.70 252 1885 ---- 69.70B 64.00A 64.00A 65.00 -1.50 66.50 11 1890 ---- 67.40B 62.00A 62.00A 62.90 -1.50 64.40 25 1895 ---- 65.30B 60.00A 60.00A 60.80 -1.50 62.30 68 1900 59.70 63.30B 57.80A 57.80A 58.90 -1.50 2 60.40 56 255 1905 ---- 61.10B 56.10A 56.10A 56.90 -1.50 58.40 15 1910 ---- 59.30B 54.30A 54.30A 55.10 -1.40 56.50 1915 ---- 57.40B 52.30A 52.30A 53.20 -1.50 54.70 212 1920 ---- 55.50B 50.80A 50.80A 51.50 -1.50 53.00 14 87 1925 ---- 53.70B 48.90A 48.90A 49.80 -1.50 51.30 5 1930 ---- 52.00B 47.30A 47.30A 48.10 -1.50 49.60 200 1935 ---- 50.20B 45.80A 45.80A 46.50 -1.50 48.00 700 1940 ---- 48.60B 44.40A 44.40A 45.00 -1.50 46.50 1945 43.00 47.00B 43.00 46.90B 43.50 -1.50 6 45.00 1950 43.60 45.50B 41.40A 41.80A 42.10 -1.40 10 43.50 44 490 1955 ---- 44.00B 40.00A 40.00A 40.70 -1.40 42.10 1960 ---- 42.50B 38.90A 38.90A 39.30 -1.50 40.80 1965 ---- 41.10B 37.60A 37.60A 38.00 -1.50 39.50 1970 ---- 39.80B 36.20A 36.20A 36.80 -1.40 38.20 13 132 1975 ---- 38.40B 35.00A 35.00A 35.50 -1.50 37.00 750 1980 ---- 37.20B 34.10A 34.10A 34.40 -1.40 35.80 1985 ---- 36.00B 33.00A 33.00A 33.20 -1.40 34.60 1990 ---- 34.80B 31.90A 31.90A 32.10 -1.40 33.50 2 1995 ---- 33.60B 30.70A 30.70A 31.10 -1.40 32.50 5 2000 ---- 32.50B 29.70A 29.70A 30.10 -1.30 31.40 757 10604 2005 ---- 31.50B 28.90A 28.90A 29.10 -1.30 30.40 2010 ---- 30.40B 27.90A 27.90A 28.10 -1.40 29.50 2015 ---- 29.50B 27.00A 27.00A 27.20 -1.30 28.50 2020 27.30 28.50B 26.20A 26.20A 26.30 -1.30 2 27.60 2025 ---- 27.60B 25.20A 25.20A 25.40 -1.30 26.70 7 71 2030 ---- 26.70B 24.50A 24.50A 24.60 -1.30 25.90 2 2035 ---- 25.80B 23.70A 23.70A 23.80 -1.30 25.10 2040 ---- 25.00B 22.90A 22.90A 23.10 -1.20 24.30 16 2045 ---- 24.20B 22.20A 22.20A 22.30 -1.20 23.50 2050 ---- 23.40B 21.50A 21.50A 21.60 -1.20 22.80 182 2664 2055 ---- 22.70B 20.80A 20.80A 20.90 -1.20 22.10 2 2060 ---- 22.00B 20.20A 20.20A 20.20 -1.20 21.40 269 2065 ---- 21.30B 19.50A 19.50A 19.60 -1.10 20.70 2070 18.70 20.60B 18.70 18.70 19.00 -1.10 1 20.10 2 2 2075 ---- 20.00B 18.30A 18.30A 18.40 -1.10 19.50 60 2080 ---- 19.30B 17.80A 17.80A 17.80 -1.10 18.90 2085 ---- 18.70B 17.20A 17.20A 17.30 -1.00 18.30 556 2090 ---- 18.10B 16.70A 16.70A 16.70 -1.10 17.80 3 3 2095 ---- 17.60B 16.20A 16.20A 16.20 -1.10 17.30 7 2100 16.50 17.10B 15.70A 15.70A 15.70 -1.00 9 16.70 532 2681 2105 ---- 16.50B 15.20A 15.20A 15.20 -1.10 16.30 2110 ---- 16.00B 14.70A 14.70A 14.80 -1.00 15.80 2115 ---- 15.50B 14.30A 14.30A 14.30 -1.00 15.30 2120 ---- 15.00B 13.80A 13.80A 13.90 -1.00 14.90 2125 ---- 14.60B 13.40A 13.40A 13.50 -.90 14.40 58 2130 ---- 14.10B 13.00A 13.00A 13.10 -.90 14.00 2 2135 ---- 13.80B 12.60A 12.60A 12.70 -.90 13.60 10 408 2140 ---- 13.30B 12.30A 12.30A 12.30 -.90 13.20 2 2145 ---- ---- 11.90A 11.90A 11.90 -1.00 12.90 1 2150 ---- 12.60B 11.60A 11.60A 11.60 -.90 12.50 5515 2155 ---- 12.20B 11.20A 11.20A 11.20 -.90 12.10 88 2160 ---- ---- 10.90A 10.90A 10.90 -.90 11.80 7 2165 ---- ---- 10.60A 10.60A 10.60 -.80 11.40 2170 ---- ---- 10.30A 10.30A 10.30 -.80 11.10 17 2175 ---- ---- 10.00A 10.00A 10.00 -.80 1 10.80 5 2180 ---- ---- 9.70A 9.70A 9.70 -.80 10.50 2185 ---- ---- 9.40A 9.40A 9.40 -.80 10.20 28 2190 ---- ---- 9.10A 9.10A 9.20 -.70 9.90 2195 ---- ---- 8.90A 8.90A 8.90 -.70 9.60 1 2200 8.60 9.40B 8.60 8.60A 8.60 -.70 42 9.30 1047 393 2205 ---- ---- 8.40A 8.40A 8.40 -.70 9.10 2210 ---- ---- 8.20A 8.20A 8.20 -.60 8.80 2215 ---- ---- 7.90A 7.90A 7.90 -.70 8.60 58 2220 ---- ---- 7.70A 7.70A 7.70 -.60 8.30 2225 ---- ---- 7.50A 7.50A 7.50 -.60 8.10 2 2230 ---- ---- 7.30A 7.30A 7.30 -.60 7.90 2235 ---- ---- 7.10A 7.10A 7.10 -.60 7.70 18 2240 ---- ---- 6.90A 6.90A 6.90 -.60 7.50 16 2245 ---- ---- 6.70A 6.70A 6.70 -.60 7.30 2250 ---- ---- 6.50A 6.50A 6.50 -.60 7.10 28 75 2255 ---- ---- 6.40A 6.40A 6.30 -.60 6.90 2260 ---- ---- 6.20A 6.20A 6.20 -.50 6.70 2265 ---- ---- 6.00A 6.00A 6.00 -.50 6.50 2270 ---- ---- 5.90A 5.90A 5.80 -.60 6.40 1 2275 ---- ---- 5.70A 5.70A 5.70 -.50 1 6.20 5 293 2280 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 2290 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 2300 4.80 4.80 4.80 4.80 4.90 -.50 1 5.40 13 1145 2310 ---- ---- 4.70A 4.70A 4.70 -.50 5.20 2 2320 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 2325 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 10 10 2330 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 2340 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 2350 4.10 4.10 3.90 3.90 3.80 -.40 6 4.20 162 2360 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 2370 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 2375 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 10 2380 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 2400 3.20 3.20 3.00A 3.00A 3.00 -.30 1 3.30 8 794 2425 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1 2450 2.40 2.50B 2.40 2.50B 2.30 -.30 20 2.60 30 2475 2.10 2.20B 2.10 2.20B 2.10 -.20 40 2.30 25 2490 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 2500 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 22 351 2525 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 2550 1.60 1.60 1.50 1.50 1.50 -.20 525 1.70 1145 2575 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 30 80 3000 .50 .50 .40 .40 .30 -.20 71 .50 10 409 OG OCT23 Gold Option CALL 1200 ---- 678.70B 668.30A 668.30A 672.30 -.70 673.00 1225 ---- 653.60B 644.40A 644.40A 647.30 -.70 648.00 1250 ---- 629.40B 618.30A 618.30A 622.30 -.70 623.00 1275 ---- 603.70B 594.30A 594.30A 597.30 -.70 598.00 1300 ---- 579.50B 568.30A 568.30A 572.30 -.70 573.00 1325 ---- 553.70B 544.30A 544.30A 547.30 -.70 548.00 1350 ---- 529.00B 518.20A 518.20A 522.30 -.70 523.00 1375 ---- 503.70B 494.20A 494.20A 497.30 -.70 498.00 1400 ---- 479.60B 468.20A 468.20A 472.30 -.70 473.00 1410 ---- 468.80B 459.10A 459.10A 462.30 -.70 463.00 1420 ---- 458.70B 449.10A 449.10A 452.30 -.70 453.00 1425 ---- 453.80B 444.10A 444.10A 447.30 -.70 448.00 1430 ---- 448.70B 439.20A 439.20A 442.30 -.70 443.00 1440 ---- 438.90B 429.10A 429.10A 432.30 -.70 433.00 1450 ---- 430.10B 417.90A 417.90A 422.30 -.70 423.00 1460 ---- 418.90B 409.10A 409.10A 412.30 -.70 413.00 1470 ---- 408.90B 399.20A 399.20A 402.30 -.70 403.00 1475 ---- 406.70B 394.20A 394.20A 397.30 -.70 398.00 1480 ---- 399.10B 389.30A 389.30A 392.30 -.70 393.00 1490 ---- 389.20B 379.30A 379.30A 382.30 -.80 383.10 1500 ---- 381.80B 368.30A 368.30A 372.40 -.80 373.20 1505 ---- 374.40B 364.50A 364.50A 367.50 -.80 368.30 1510 ---- 369.60B 359.60A 359.60A 362.60 -.80 363.40 1515 ---- 364.70B 354.70A 354.70A 357.60 -.90 358.50 1520 ---- 359.80B 349.90A 349.90A 352.70 -.90 353.60 1525 ---- 357.20B 345.00A 345.00A 347.90 -.80 348.70 1530 ---- 349.80B 340.20A 340.20A 343.00 -.90 343.90 1535 ---- 344.80B 335.30A 335.30A 338.10 -.90 339.00 1540 ---- 340.00B 330.50A 330.50A 333.30 -.90 334.20 1545 ---- 335.30B 325.60A 325.60A 328.50 -.90 329.40 1550 ---- 333.00B 319.90A 319.90A 323.70 -.90 324.60 1555 ---- 325.50B 316.00A 316.00A 318.90 -.90 319.80 1560 ---- 321.30B 311.30A 311.30A 314.10 -.90 315.00 1565 ---- 315.90B 306.50A 306.50A 309.30 -1.00 310.30 1570 ---- 311.30B 301.80A 301.80A 304.60 -.90 305.50 1575 ---- 309.00B 297.10A 297.10A 299.90 -.90 300.80 1580 ---- 301.90B 292.40A 292.40A 295.20 -.90 296.10 1585 ---- 297.00B 287.70A 287.70A 290.50 -.90 291.40 1590 ---- 292.50B 283.00A 283.00A 285.80 -.90 286.70 1595 ---- 287.70B 278.40A 278.40A 281.20 -.90 282.10 1600 ---- 285.50B 272.90A 272.90A 276.50 -1.00 277.50 45 47 1605 ---- 278.50B 269.20A 269.20A 271.90 -.90 272.80 1610 ---- 273.50B 264.60A 264.60A 267.30 -1.00 268.30 1615 ---- 269.00B 260.10A 260.10A 262.70 -1.00 263.70 1620 ---- 265.10B 255.50A 255.50A 258.10 -1.00 259.10 1625 ---- 262.40B 251.10A 251.10A 253.60 -1.00 254.60 1630 ---- 256.00B 246.50A 246.50A 249.00 -1.10 250.10 1635 ---- 253.30B 242.10A 242.10A 244.50 -1.10 245.60 1640 ---- 248.80B 237.60A 237.60A 240.10 -1.10 241.20 1645 ---- 244.30B 233.20A 233.20A 235.60 -1.20 236.80 1650 ---- 239.90B 228.10A 228.10A 231.20 -1.20 232.40 1655 ---- 235.50B 224.50A 224.50A 226.80 -1.20 228.00 1660 ---- 231.10B 220.20A 220.20A 222.40 -1.20 223.60 1665 ---- 226.70B 215.80A 215.80A 218.10 -1.20 219.30 1670 ---- 222.30B 211.50A 211.50A 213.80 -1.20 215.00 1675 ---- 218.00B 207.30A 207.30A 209.50 -1.30 210.80 1680 ---- 213.70B 203.10A 203.10A 205.30 -1.30 206.60 1685 ---- 209.50B 198.90A 198.90A 201.10 -1.30 202.40 1690 ---- 205.30B 194.80A 194.80A 197.00 -1.20 198.20 1695 ---- 201.10B 190.70A 190.70A 192.90 -1.20 194.10 1700 ---- 196.90B 185.80A 185.80A 188.80 -1.20 190.00 1705 ---- 192.80B 182.70A 182.70A 184.80 -1.20 186.00 1710 ---- 188.70B 178.80A 178.80A 180.80 -1.20 182.00 1715 ---- 184.70B 174.80A 174.80A 176.80 -1.30 178.10 1720 ---- 180.70B 171.00A 171.00A 172.90 -1.30 174.20 1725 ---- 176.80B 167.10A 167.10A 169.00 -1.30 170.30 1 1730 ---- 172.90B 163.30A 163.30A 165.20 -1.30 166.50 1735 ---- 169.00B 159.60A 159.60A 161.40 -1.30 162.70 1740 ---- 165.20B 155.90A 155.90A 157.60 -1.40 159.00 1745 ---- 161.40B 152.30A 152.30A 153.90 -1.40 155.30 1750 ---- 157.60B 148.00A 148.00A 150.30 -1.40 151.70 1755 ---- 154.00B 145.10A 145.10A 146.60 -1.50 148.10 1760 ---- 150.30B 141.60A 141.60A 143.10 -1.40 144.50 1765 ---- 146.70B 138.20A 138.20A 139.60 -1.50 141.10 1770 ---- 143.20B 134.80A 134.80A 136.10 -1.50 137.60 1775 ---- 139.70B 131.40A 131.40A 132.70 -1.50 134.20 1780 ---- 136.30B 128.10A 128.10A 129.40 -1.50 1 130.90 1 2 1785 ---- 132.90B 124.90A 124.90A 126.10 -1.50 127.60 1790 ---- 129.50B 121.70A 121.70A 122.80 -1.60 124.40 1795 ---- 126.30B 118.60A 118.60A 119.70 -1.50 121.20 1800 ---- 123.10B 114.80A 114.80A 116.50 -1.60 118.10 23 1805 ---- 119.90B 112.50A 112.50A 113.50 -1.60 115.10 1810 ---- 116.80B 109.00A 109.00A 110.40 -1.60 112.00 1815 ---- 113.70B 106.10A 106.10A 107.50 -1.60 109.10 1820 ---- 110.70B 103.30A 103.30A 104.60 -1.60 106.20 1825 ---- 107.80B 100.50A 100.50A 101.70 -1.60 103.30 1830 ---- 104.90B 97.80A 97.80A 99.00 -1.60 100.60 1835 ---- 102.10B 95.10A 95.10A 96.20 -1.60 97.80 1840 92.00 99.30B 92.00 99.30B 93.60 -1.60 1 95.20 211 1845 ---- 96.60B 89.50A 89.50A 91.00 -1.50 92.50 1850 ---- 93.90B 87.00A 87.00A 88.40 -1.60 90.00 13 1855 ---- 91.30B 84.60A 84.60A 85.90 -1.60 87.50 1860 ---- 88.80B 82.30A 82.30A 83.50 -1.50 85.00 1865 ---- 86.30B 80.00A 80.00A 81.10 -1.60 82.70 1870 ---- 83.90B 77.70A 77.70A 78.80 -1.50 80.30 250 250 1875 ---- 81.50B 75.20A 75.20A 76.50 -1.60 78.10 1880 ---- 79.20B 73.30A 73.30A 74.30 -1.60 75.90 1885 ---- 76.90B 71.20A 71.20A 72.20 -1.50 73.70 1890 ---- 74.70B 68.90A 68.90A 70.10 -1.50 71.60 1895 ---- 72.60B 67.20A 67.20A 68.10 -1.50 69.60 1900 ---- 70.50B 64.90A 64.90A 66.10 -1.50 67.60 63 1905 ---- 68.50B 63.40A 63.40A 64.20 -1.50 65.70 1910 ---- 66.50B 61.60A 61.60A 62.30 -1.50 63.80 1915 ---- 64.60B 59.70A 59.70A 60.50 -1.50 62.00 1920 ---- 62.70B 58.10A 58.10A 58.70 -1.60 60.30 1925 ---- 60.90B 56.00A 56.00A 57.00 -1.60 74 58.60 190 1930 ---- 59.10B 54.60A 54.60A 55.30 -1.60 56.90 1935 ---- 57.40B 53.00A 53.00A 53.70 -1.60 55.30 1940 ---- 55.70B 51.50A 51.50A 52.20 -1.50 53.70 1 1945 51.00 54.10B 50.00A 50.50A 50.60 -1.60 1 52.20 1950 ---- 52.50B 48.30A 48.30A 49.10 -1.60 10 50.70 100 205 1955 ---- 51.00B 47.10A 47.10A 47.70 -1.60 49.30 1960 ---- 49.50B 45.80A 45.80A 46.30 -1.60 47.90 1965 ---- 48.10B 44.50A 44.50A 44.90 -1.60 46.50 1970 ---- 46.70B 43.20A 43.20A 43.60 -1.50 45.10 1 1975 ---- 45.30B 41.70A 41.70A 42.30 -1.60 37 43.90 622 1980 41.30 44.00B 40.80A 44.00B 41.10 -1.50 1 42.60 1 1 1985 ---- 42.70B 39.60A 39.60A 39.90 -1.50 41.40 10 1990 ---- 41.50B 38.50A 38.50A 38.70 -1.50 40.20 1995 ---- 40.30B 37.50A 37.50A 37.60 -1.40 39.00 2 2 2000 ---- 39.20B 36.10A 36.10A 36.50 -1.40 47 37.90 13 371 2005 ---- 38.00B 35.30A 35.30A 35.40 -1.40 36.80 2010 ---- 36.90B 34.30A 34.30A 34.40 -1.40 35.80 2015 ---- 35.90B 33.30A 33.30A 33.40 -1.40 34.80 2020 ---- 34.80B 32.40A 32.40A 32.50 -1.30 33.80 1 2025 ---- 33.90B 31.30A 31.30A 31.50 -1.40 32.90 14 2030 ---- 32.90B 30.60A 30.60A 30.60 -1.40 32.00 2035 ---- 32.00B 29.70A 29.70A 29.80 -1.30 31.10 2040 ---- 31.10B 28.80A 28.80A 28.90 -1.30 30.20 52 2045 ---- 30.20B 28.10A 28.10A 28.10 -1.30 29.40 2 2050 ---- 29.40B 27.20A 27.20A 27.30 -1.30 28.60 194 2055 ---- 28.50B 26.50A 26.50A 26.50 -1.40 27.90 2060 ---- 27.70B 25.80A 25.80A 25.80 -1.30 27.10 2065 ---- 27.00B 25.10A 25.10A 25.10 -1.30 26.40 2070 ---- 26.20B 24.40A 24.40A 24.40 -1.30 25.70 2075 24.00 25.50B 23.70A 25.50B 23.70 -1.30 1 25.00 1 52 2080 ---- 24.80B 23.10A 23.10A 23.10 -1.30 24.40 50 2085 ---- 24.20B 22.50A 22.50A 22.40 -1.30 23.70 2090 22.80 23.50B 21.90A 23.50B 21.80 -1.30 2 23.10 2 2 2095 ---- 22.90B 21.30A 21.30A 21.30 -1.20 22.50 2100 ---- 22.30B 20.70A 20.70A 20.70 -1.20 21.90 526 2105 ---- 21.70B 20.20A 20.20A 20.10 -1.30 21.40 2110 ---- 21.10B 19.70A 19.70A 19.60 -1.20 20.80 2 2115 ---- 20.50B 19.10A 19.10A 19.10 -1.20 20.30 2120 ---- 20.00B 18.60A 18.60A 18.60 -1.20 19.80 2125 ---- 19.50B 18.20A 18.20A 18.10 -1.20 19.30 2130 ---- 19.00B 17.70A 17.70A 17.60 -1.20 18.80 2135 ---- 18.50B 17.20A 17.20A 17.20 -1.10 18.30 2140 ---- 18.00B 16.80A 16.80A 16.70 -1.20 17.90 3 2145 ---- 17.50B 16.40A 16.40A 16.30 -1.10 17.40 2150 ---- 17.10B 15.90A 15.90A 15.90 -1.10 17.00 2 103 2155 ---- ---- 15.50A 15.50A 15.50 -1.10 16.60 1 2160 ---- 16.20B 15.20A 15.20A 15.10 -1.00 16.10 2 2165 ---- 15.80B 14.80A 14.80A 14.70 -1.00 15.70 2170 ---- ---- 14.40A 14.40A 14.40 -1.00 15.40 1 2175 ---- ---- 14.00A 14.00A 14.00 -1.00 15.00 31 2180 ---- ---- 13.70A 13.70A 13.70 -.90 14.60 2 2185 ---- ---- 13.40A 13.40A 13.30 -1.00 14.30 26 2190 ---- ---- 13.00A 13.00A 13.00 -.90 13.90 1 2195 ---- ---- 12.70A 12.70A 12.70 -.90 13.60 2200 ---- ---- 12.40A 12.40A 12.40 -.90 13.30 860 2205 ---- ---- 12.10A 12.10A 12.10 -.80 12.90 2210 ---- ---- 11.80A 11.80A 11.80 -.80 12.60 2215 ---- ---- 11.50A 11.50A 11.50 -.80 12.30 3 2220 11.90 11.90 11.20A 11.20A 11.20 -.90 26 12.10 2225 ---- ---- 11.00A 11.00A 11.00 -.80 11.80 1 2230 ---- ---- 10.70A 10.70A 10.70 -.80 11.50 2235 ---- ---- 10.50A 10.50A 10.40 -.80 11.20 2240 ---- ---- 10.20A 10.20A 10.20 -.80 11.00 2245 ---- ---- 10.00A 10.00A 10.00 -.70 10.70 2250 ---- ---- 9.70A 9.70A 9.70 -.80 10.50 2255 ---- ---- 9.50A 9.50A 9.50 -.70 10.20 2260 ---- ---- 9.30A 9.30A 9.30 -.70 10.00 420 2265 ---- ---- 9.10A 9.10A 9.10 -.70 9.80 2270 ---- ---- 8.90A 8.90A 8.90 -.70 9.60 2275 ---- ---- 8.70A 8.70A 8.60 -.70 9.30 2280 ---- ---- 8.50A 8.50A 8.40 -.70 9.10 2290 ---- ---- 8.10A 8.10A 8.10 -.60 8.70 2300 ---- ---- 7.70A 7.70A 7.70 -.60 8.30 1264 2310 ---- ---- 7.40A 7.40A 7.40 -.60 8.00 2320 ---- ---- 7.10A 7.10A 7.00 -.60 7.60 2325 ---- ---- 7.00A 7.00A 6.90 -.60 1 7.50 1 76 2330 ---- ---- 6.80A 6.80A 6.70 -.60 7.30 11 2340 ---- ---- 6.50A 6.50A 6.40 -.60 7.00 2350 ---- ---- 6.10A 6.10A 6.10 -.60 6.70 345 2360 ---- ---- 6.00A 6.00A 5.90 -.50 6.40 2370 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 2375 ---- ---- 5.60A 5.60A 5.50 -.50 6.00 88 2380 ---- ---- 5.50A 5.50A 5.40 -.50 5.90 2400 ---- ---- 4.90A 4.90A 4.90 -.50 5.40 1061 2425 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 292 2450 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 25 2475 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 2500 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 29 2525 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 25 2550 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 2 2575 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 162 2650 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 115 3000 ---- ---- ---- ---- .70 -.10 .80 50 1778 OG NOV23 Gold Option CALL 1225 ---- 671.70B 662.80A 662.80A 666.10 -.10 666.20 1250 ---- 647.00B 636.70A 636.70A 641.10 -.10 641.20 1275 ---- 621.90B 612.90A 612.90A 616.10 -.10 616.20 1300 ---- 597.20B 586.70A 586.70A 591.10 -.10 591.20 1325 ---- 571.80B 562.80A 562.80A 566.10 -.10 566.20 1350 ---- 547.30B 536.70A 536.70A 541.10 -.10 541.20 1375 ---- 522.10B 512.70A 512.70A 516.10 -.10 516.20 1400 ---- 497.90B 486.60A 486.60A 491.10 -.10 491.20 1420 ---- 477.20B 467.70A 467.70A 471.10 -.10 471.20 1425 ---- 472.20B 462.70A 462.70A 466.10 -.10 466.20 1430 ---- 467.20B 457.70A 457.70A 461.10 -.10 461.20 1440 ---- 457.20B 447.70A 447.70A 451.10 -.10 451.20 1450 ---- 448.10B 436.60A 436.60A 441.10 -.10 441.20 1460 ---- 437.30B 427.70A 427.70A 431.10 -.10 431.20 1470 ---- 427.30B 417.80A 417.80A 421.10 -.10 421.20 1475 ---- 425.00B 412.80A 412.80A 416.10 -.10 416.20 1480 ---- 417.50B 407.80A 407.80A 411.10 -.10 411.20 1490 ---- 407.50B 397.90A 397.90A 401.20 -.10 401.30 1500 ---- 400.20B 387.00A 387.00A 391.30 -.20 391.50 1510 ---- 387.80B 378.30A 378.30A 381.40 -.30 381.70 1515 ---- 383.00B 373.40A 373.40A 376.50 -.30 376.80 1520 ---- 378.00B 368.60A 368.60A 371.60 -.30 371.90 1525 ---- 375.70B 363.70A 363.70A 366.80 -.30 367.10 1530 ---- 368.40B 358.80A 358.80A 361.90 -.30 362.20 1535 ---- 363.50B 354.00A 354.00A 357.10 -.30 357.40 1540 ---- 358.80B 349.20A 349.20A 352.30 -.30 352.60 1545 ---- 353.80B 344.40A 344.40A 347.40 -.40 347.80 1550 ---- 351.50B 338.70A 338.70A 342.60 -.40 343.00 1555 ---- 344.30B 334.80A 334.80A 337.90 -.40 338.30 1560 ---- 338.80B 330.10A 330.10A 333.10 -.40 333.50 1565 ---- 334.70B 325.40A 325.40A 328.40 -.40 328.80 1570 ---- 329.80B 320.70A 320.70A 323.60 -.50 324.10 1575 ---- 327.70B 316.00A 316.00A 318.90 -.50 319.40 1580 ---- 320.20B 311.30A 311.30A 314.20 -.50 314.70 1585 ---- 315.60B 306.60A 306.60A 309.50 -.50 310.00 1590 ---- 310.90B 302.00A 302.00A 304.90 -.50 305.40 1595 ---- 306.20B 297.40A 297.40A 300.20 -.50 300.70 1600 ---- 304.30B 291.80A 291.80A 295.60 -.50 296.10 1605 ---- 297.30B 288.20A 288.20A 291.00 -.50 291.50 1610 ---- 292.40B 283.60A 283.60A 286.40 -.60 287.00 1615 ---- 287.70B 279.10A 279.10A 281.80 -.60 282.40 1620 ---- 283.60B 274.60A 274.60A 277.30 -.60 277.90 1625 ---- 281.30B 270.10A 270.10A 272.80 -.60 273.40 1630 ---- 275.90B 265.60A 265.60A 268.30 -.60 268.90 1635 ---- 272.20B 261.10A 261.10A 263.80 -.60 264.40 1640 ---- 267.70B 256.80A 256.80A 259.30 -.70 260.00 1645 ---- 263.30B 252.30A 252.30A 254.90 -.70 255.60 1650 ---- 258.80B 247.10A 247.10A 250.50 -.70 251.20 1655 ---- 254.40B 243.60A 243.60A 246.10 -.70 246.80 1660 ---- 250.00B 239.30A 239.30A 241.80 -.70 242.50 1665 ---- 245.70B 235.10A 235.10A 237.50 -.70 238.20 1670 ---- 241.30B 230.80A 230.80A 233.20 -.70 233.90 1675 ---- 237.00B 226.60A 226.60A 228.90 -.80 229.70 1680 ---- 232.70B 222.20A 222.20A 224.70 -.80 225.50 1685 ---- 228.50B 218.00A 218.00A 220.50 -.80 221.30 1690 ---- 224.30B 213.90A 213.90A 216.30 -.90 217.20 1695 ---- 220.10B 209.80A 209.80A 212.20 -.80 213.00 1700 ---- 215.90B 204.80A 204.80A 208.10 -.90 209.00 1705 ---- 211.80B 201.80A 201.80A 204.00 -.90 204.90 1710 ---- 207.70B 197.80A 197.80A 200.00 -.90 200.90 2 1715 ---- 203.70B 193.90A 193.90A 196.00 -.90 196.90 1720 ---- 199.70B 190.00A 190.00A 192.10 -.90 193.00 1725 ---- 195.70B 186.10A 186.10A 188.20 -.90 189.10 1730 ---- 191.80B 182.30A 182.30A 184.30 -.90 185.20 1735 ---- 187.90B 178.50A 178.50A 180.50 -.90 181.40 1740 ---- 184.00B 174.80A 174.80A 176.70 -1.00 177.70 1745 ---- 180.20B 171.10A 171.10A 173.00 -.90 173.90 1750 ---- 176.40B 166.50A 166.50A 169.30 -.90 170.20 1755 ---- 172.70B 163.90A 163.90A 165.60 -1.00 166.60 1760 ---- 169.00B 160.30A 160.30A 162.00 -1.00 163.00 1765 ---- 165.40B 156.80A 156.80A 158.50 -.90 159.40 1770 ---- 161.80B 153.30A 153.30A 155.00 -.90 155.90 1775 ---- 158.20B 149.90A 149.90A 151.50 -1.00 152.50 1780 ---- 154.70B 146.50A 146.50A 148.10 -1.00 149.10 1785 ---- 151.30B 143.20A 143.20A 144.70 -1.00 145.70 1790 ---- 147.90B 140.00A 140.00A 141.40 -1.00 142.40 1 1795 ---- 144.50B 136.80A 136.80A 138.10 -1.00 139.10 1800 ---- 141.20B 132.80A 132.80A 134.90 -1.00 135.90 1805 ---- 137.90B 130.50A 130.50A 131.70 -1.10 132.80 1810 ---- 134.70B 127.40A 127.40A 128.60 -1.10 129.70 1815 ---- 131.60B 124.40A 124.40A 125.60 -1.00 126.60 1820 ---- 128.50B 121.40A 121.40A 122.60 -1.00 123.60 1825 ---- 125.40B 118.00A 118.00A 119.60 -1.10 120.70 1830 ---- 122.40B 115.20A 115.20A 116.70 -1.10 117.80 1835 ---- 119.50B 112.40A 112.40A 113.80 -1.10 114.90 1840 ---- 116.60B 109.60A 109.60A 111.00 -1.10 112.10 1845 ---- 113.80B 106.90A 106.90A 108.30 -1.10 109.40 1850 ---- 111.00B 103.70A 103.70A 105.60 -1.10 106.70 1855 ---- 108.30B 101.20A 101.20A 102.90 -1.20 104.10 1860 ---- 105.60B 98.60A 98.60A 100.40 -1.10 101.50 1865 ---- 103.00B 96.20A 96.20A 97.80 -1.20 99.00 1870 ---- 100.40B 93.80A 93.80A 95.30 -1.30 96.60 1875 ---- 97.90B 91.40A 91.40A 92.90 -1.30 94.20 1 1880 ---- 95.40B 89.10A 89.10A 90.50 -1.30 91.80 1885 ---- 93.00B 86.90A 86.90A 88.20 -1.30 89.50 1890 ---- 90.60B 84.60A 84.60A 85.90 -1.30 87.20 1895 ---- 88.30B 82.50A 82.50A 83.70 -1.30 85.00 1900 ---- 86.20B 80.30A 80.30A 81.60 -1.30 82.90 301 1905 ---- 83.90B 78.30A 78.30A 79.40 -1.40 80.80 1910 ---- 81.70B 76.30A 76.30A 77.40 -1.40 78.80 3 1915 ---- 79.60B 74.40A 74.40A 75.40 -1.40 76.80 1920 ---- 77.60B 72.40A 72.40A 73.40 -1.40 74.80 1925 ---- 75.60B 70.60A 70.60A 71.50 -1.40 72.90 1930 ---- 73.60B 68.80A 68.80A 69.60 -1.40 71.00 1935 ---- 71.80B 67.00A 67.00A 67.80 -1.40 69.20 1940 ---- 69.90B 65.30A 65.30A 66.00 -1.50 67.50 1945 ---- 68.10B 63.70A 63.70A 64.30 -1.40 65.70 1950 ---- 66.40B 61.80A 61.80A 62.60 -1.50 64.10 1955 ---- 64.70B 60.30A 60.30A 61.00 -1.40 62.40 1960 ---- 63.00B 58.80A 58.80A 59.40 -1.50 60.90 1965 58.10 61.30B 57.30A 57.90A 57.80 -1.50 1 59.30 1970 ---- 59.80B 55.80A 55.80A 56.30 -1.50 57.80 1975 ---- 58.20B 54.40A 54.40A 54.80 -1.50 56.30 1980 ---- 56.70B 53.00A 53.00A 53.40 -1.50 54.90 2 8 1985 ---- 55.30B 51.60A 51.60A 52.00 -1.50 53.50 1990 ---- 53.80B 50.30A 50.30A 50.70 -1.50 52.20 1995 ---- 52.50B 49.00A 49.00A 49.40 -1.50 50.90 1 1 2000 ---- 51.10B 47.70A 47.70A 48.10 -1.50 49.60 3 5 2005 ---- 49.80B 46.60A 46.60A 46.90 -1.40 48.30 2010 ---- 48.50B 45.40A 45.40A 45.70 -1.40 47.10 162 2015 ---- 47.30B 44.30A 44.30A 44.50 -1.50 46.00 200 2020 ---- 46.10B 43.20A 43.20A 43.40 -1.40 44.80 2025 ---- 44.90B 42.20A 42.20A 42.20 -1.50 43.70 2 2030 ---- 43.80B 41.10A 41.10A 41.20 -1.40 42.60 2035 ---- 42.70B 40.10A 40.10A 40.10 -1.50 41.60 2040 ---- 41.60B 39.10A 39.10A 39.10 -1.50 40.60 2045 ---- 40.60B 38.10A 38.10A 38.10 -1.50 39.60 1 1 2050 ---- 39.60B 37.20A 37.20A 37.20 -1.40 38.60 5 2055 ---- 38.60B 36.20A 36.20A 36.30 -1.40 37.70 2060 ---- 37.70B 35.40A 35.40A 35.40 -1.40 36.80 2065 ---- 36.70B 34.50A 34.50A 34.50 -1.40 35.90 2070 ---- 35.80B 33.60A 33.60A 33.60 -1.40 35.00 2075 ---- 35.00B 32.80A 32.80A 32.80 -1.40 34.20 2080 ---- 34.10B 32.00A 32.00A 32.00 -1.40 33.40 2085 ---- 33.30B 31.30A 31.30A 31.20 -1.40 32.60 2090 ---- 32.50B 30.50A 30.50A 30.50 -1.30 31.80 2095 ---- 31.70B 29.80A 29.80A 29.80 -1.30 31.10 2100 ---- 31.00B 29.10A 29.10A 29.00 -1.40 30.40 63 2105 ---- 30.20B 28.40A 28.40A 28.40 -1.30 29.70 2110 ---- 29.50B 27.70A 27.70A 27.70 -1.30 29.00 2115 ---- 28.80B 27.10A 27.10A 27.00 -1.30 28.30 2120 27.20 28.10B 26.50A 26.50A 26.40 -1.30 1 27.70 1 2125 ---- 27.50B 25.80A 25.80A 25.80 -1.30 27.10 2130 ---- 26.90B 25.30A 25.30A 25.20 -1.30 26.50 2135 ---- 26.20B 24.70A 24.70A 24.60 -1.30 25.90 2140 ---- 25.60B 24.10A 24.10A 24.00 -1.30 25.30 2145 ---- 25.10B 23.60A 23.60A 23.50 -1.20 24.70 2150 ---- 24.50B 23.00A 23.00A 22.90 -1.30 24.20 61 2155 22.40 23.90B 22.40 23.90B 22.40 -1.20 1 23.60 5 3 2160 ---- 23.40B 22.00A 22.00A 21.90 -1.20 23.10 2165 ---- 22.90B 21.50A 21.50A 21.40 -1.20 22.60 2170 ---- 22.40B 21.00A 21.00A 20.90 -1.20 22.10 1 2175 ---- 21.90B 20.60A 20.60A 20.50 -1.20 21.70 2 2180 ---- 21.40B 20.10A 20.10A 20.00 -1.20 21.20 4 2185 ---- 20.90B 19.70A 19.70A 19.60 -1.10 20.70 2190 19.10 20.40B 19.10 19.10 19.10 -1.20 1 20.30 2 2 2195 ---- 20.00B 18.80A 18.80A 18.70 -1.20 19.90 2200 ---- 19.50B 18.40A 18.40A 18.30 -1.10 19.40 560 2205 ---- 19.10B 18.00A 18.00A 17.90 -1.10 19.00 1 2210 ---- 18.70B 17.60A 17.60A 17.50 -1.10 18.60 2215 ---- 18.30B 17.30A 17.30A 17.10 -1.10 18.20 2220 ---- ---- 16.90A 16.90A 16.80 -1.10 17.90 1 2225 ---- ---- 16.50A 16.50A 16.40 -1.10 17.50 18 2230 ---- ---- 16.20A 16.20A 16.10 -1.00 17.10 2235 ---- ---- 15.90A 15.90A 15.70 -1.10 16.80 2240 ---- ---- 15.50A 15.50A 15.40 -1.00 16.40 2245 ---- ---- 15.20A 15.20A 15.10 -1.00 16.10 2250 ---- ---- 14.90A 14.90A 14.70 -1.00 15.70 300 2255 ---- ---- 14.60A 14.60A 14.40 -1.00 15.40 2260 ---- ---- 14.30A 14.30A 14.10 -1.00 15.10 2265 ---- ---- 14.00A 14.00A 13.80 -1.00 14.80 2270 ---- ---- 13.70A 13.70A 13.60 -.90 14.50 2275 ---- ---- 13.40A 13.40A 13.30 -.90 14.20 2280 ---- ---- 13.10A 13.10A 13.00 -.90 13.90 2285 ---- ---- 12.90A 12.90A 12.70 -1.00 13.70 2290 ---- ---- 12.60A 12.60A 12.50 -.90 13.40 2300 ---- ---- 12.10A 12.10A 12.00 -.90 12.90 240 2310 ---- ---- 11.60A 11.60A 11.50 -.90 12.40 2320 ---- ---- 11.20A 11.20A 11.10 -.80 11.90 2325 ---- ---- 11.00A 11.00A 10.80 -.80 11.60 2330 ---- ---- 10.70A 10.70A 10.60 -.80 11.40 2340 ---- ---- 10.30A 10.30A 10.20 -.80 11.00 2350 ---- ---- 9.90A 9.90A 9.80 -.80 10.60 2360 ---- ---- 9.60A 9.60A 9.40 -.80 10.20 2370 ---- ---- 9.20A 9.20A 9.10 -.70 9.80 2375 ---- ---- 9.00A 9.00A 8.90 -.70 9.60 30 2380 ---- ---- 8.90A 8.90A 8.70 -.70 9.40 2400 ---- ---- 8.20A 8.20A 8.10 -.60 8.70 11 2425 ---- ---- 7.50A 7.50A 7.40 -.60 8.00 2450 ---- ---- 6.80A 6.80A 6.70 -.60 7.30 2475 ---- ---- 6.30A 6.30A 6.10 -.50 6.60 2500 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 2525 ---- ---- 5.20A 5.20A 5.10 -.50 5.60 2550 ---- ---- 4.80A 4.80A 4.70 -.40 5.10 2575 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 4 2800 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 36 OG DEC23 Gold Option CALL 1000 ---- 896.40B 887.90A 887.90A 891.10 -.10 891.20 1025 ---- 871.30B 862.90A 862.90A 866.10 -.10 866.20 1050 ---- 846.50B 837.80A 837.80A 841.10 -.10 841.20 1075 ---- 821.50B 812.90A 812.90A 816.10 -.10 816.20 1080 ---- 816.40B 808.00A 808.00A 811.10 -.10 811.20 1090 ---- 806.50B 798.00A 798.00A 801.10 -.10 801.20 1100 ---- 796.60B 787.80A 787.80A 791.10 -.10 791.20 1110 ---- 786.30B 778.00A 778.00A 781.10 -.10 781.20 1120 ---- 776.50B 768.00A 768.00A 771.10 -.10 771.20 1125 ---- 771.70B 763.00A 763.00A 766.10 -.10 766.20 1130 ---- 766.60B 758.00A 758.00A 761.10 -.10 761.20 1140 ---- 756.60B 748.00A 748.00A 751.10 -.10 751.20 1150 ---- 746.60B 737.80A 737.80A 741.10 -.10 741.20 1160 ---- 736.30B 728.00A 728.00A 731.10 -.10 731.20 1170 ---- 726.50B 718.00A 718.00A 721.10 -.10 721.20 1175 ---- 721.50B 713.00A 713.00A 716.10 -.10 716.20 1180 ---- 716.30B 708.00A 708.00A 711.10 -.10 711.20 1185 ---- 711.30B 703.00A 703.00A 706.10 -.10 706.20 1190 ---- 706.40B 698.00A 698.00A 701.10 -.10 701.20 1195 ---- 701.40B 693.00A 693.00A 696.10 -.10 696.20 1200 ---- 696.70B 687.60A 687.60A 691.10 -.10 691.20 1205 ---- 691.40B 683.00A 683.00A 686.10 -.10 686.20 1210 ---- 686.50B 678.00A 678.00A 681.10 -.10 681.20 1215 ---- 681.40B 673.00A 673.00A 676.10 -.10 676.20 1220 ---- 676.60B 668.00A 668.00A 671.10 -.10 671.20 1225 ---- 671.80B 663.00A 663.00A 666.10 -.10 666.20 1230 ---- 666.60B 658.00A 658.00A 661.10 -.10 661.20 1235 ---- 661.60B 653.00A 653.00A 656.10 -.10 656.20 1240 ---- 656.40B 648.00A 648.00A 651.10 -.10 651.20 1245 ---- 651.60B 643.00A 643.00A 646.10 -.10 646.20 1250 ---- 647.00B 637.60A 637.60A 641.10 -.10 641.20 1255 ---- 641.60B 633.00A 633.00A 636.10 -.10 636.20 1260 ---- 636.50B 628.00A 628.00A 631.10 -.10 631.20 1265 ---- 631.60B 623.00A 623.00A 626.10 -.10 626.20 1270 ---- 626.50B 618.10A 618.10A 621.10 -.10 621.20 1275 ---- 621.60B 613.00A 613.00A 616.10 -.10 616.20 1280 ---- 616.50B 608.10A 608.10A 611.10 -.10 611.20 1285 ---- 611.60B 603.10A 603.10A 606.10 -.10 606.20 1290 ---- 606.80B 598.10A 598.10A 601.10 -.10 601.20 1295 ---- 601.80B 593.10A 593.10A 596.10 -.10 596.20 1300 ---- 597.00B 587.50A 587.50A 591.10 -.10 591.20 1305 ---- 591.70B 583.20A 583.20A 586.10 -.10 586.20 1310 ---- 586.70B 578.20A 578.20A 581.10 -.10 581.20 1315 ---- 581.80B 573.10A 573.10A 576.10 -.10 576.20 1320 ---- 576.60B 568.10A 568.10A 571.10 -.10 571.20 1325 ---- 571.80B 563.00A 563.00A 566.10 -.10 566.20 1330 ---- 566.70B 558.10A 558.10A 561.10 -.10 561.20 1335 ---- 561.80B 553.10A 553.10A 556.10 -.10 556.20 1340 ---- 556.70B 548.10A 548.10A 551.10 -.10 551.20 1345 ---- 551.70B 543.10A 543.10A 546.10 -.10 546.20 1350 ---- 547.20B 537.30A 537.30A 541.10 -.10 541.20 1355 ---- 541.50B 533.20A 533.20A 536.10 -.10 536.20 1360 ---- 536.90B 528.10A 528.10A 531.10 -.10 531.20 1365 ---- 531.90B 523.20A 523.20A 526.10 -.10 526.20 1370 ---- 526.90B 518.20A 518.20A 521.10 -.10 521.20 1375 ---- 521.90B 513.00A 513.00A 516.10 -.10 516.20 1380 ---- 516.60B 508.10A 508.10A 511.10 -.10 511.20 1385 ---- 511.80B 503.20A 503.20A 506.10 -.10 506.20 1390 ---- 506.70B 498.20A 498.20A 501.10 -.10 501.20 1395 ---- 501.80B 493.20A 493.20A 496.10 -.10 496.20 1400 ---- 497.00B 487.30A 487.30A 491.10 -.10 491.20 1405 ---- 491.80B 483.20A 483.20A 486.10 -.10 486.20 1410 ---- 486.80B 478.10A 478.10A 481.10 -.10 481.20 1415 ---- 481.80B 473.20A 473.20A 476.10 -.10 476.20 1420 ---- 476.70B 468.20A 468.20A 471.10 -.10 471.20 1425 ---- 472.00B 463.10A 463.10A 466.10 -.10 466.20 1430 ---- 466.90B 458.30A 458.30A 461.10 -.10 461.20 1435 ---- 462.00B 453.40A 453.40A 456.10 -.10 456.20 1440 ---- 456.90B 448.40A 448.40A 451.10 -.10 451.20 1445 ---- 452.10B 443.40A 443.40A 446.10 -.10 446.20 1450 ---- 450.00B 437.40A 437.40A 441.10 -.10 441.20 1455 ---- 442.20B 433.40A 433.40A 436.10 -.10 436.20 1460 ---- 436.90B 428.40A 428.40A 431.10 -.10 431.20 1465 ---- 432.00B 423.50A 423.50A 426.10 -.20 426.30 1470 ---- 427.10B 418.60A 418.60A 421.10 -.20 421.30 1475 ---- 425.10B 413.60A 413.60A 416.20 -.20 416.40 1480 ---- 417.20B 408.80A 408.80A 411.20 -.20 411.40 1485 ---- 412.30B 404.10A 404.10A 406.30 -.20 406.50 1490 ---- 407.30B 399.20A 399.20A 401.40 -.20 401.60 1495 ---- 402.50B 394.40A 394.40A 396.50 -.20 396.70 1500 ---- 400.60B 388.10A 388.10A 391.60 -.30 391.90 1505 ---- 392.80B 384.60A 384.60A 386.70 -.30 387.00 1510 ---- 387.90B 379.70A 379.70A 381.90 -.30 382.20 1515 ---- 383.00B 374.90A 374.90A 377.00 -.30 377.30 1520 ---- 378.40B 370.00A 370.00A 372.20 -.30 372.50 1525 ---- 376.30B 365.20A 365.20A 367.40 -.30 367.70 1530 ---- 368.70B 360.40A 360.40A 362.60 -.40 363.00 1535 ---- 363.90B 355.70A 355.70A 357.80 -.40 358.20 1540 ---- 359.10B 350.90A 350.90A 353.10 -.40 353.50 1545 ---- 354.30B 346.20A 346.20A 348.30 -.40 348.70 1550 ---- 352.40B 340.20A 340.20A 343.60 -.40 344.00 1555 ---- 345.00B 336.80A 336.80A 338.90 -.40 339.30 1560 ---- 340.40B 332.10A 332.10A 334.20 -.40 334.60 1565 ---- 335.70B 327.40A 327.40A 329.50 -.50 330.00 1570 ---- 330.80B 322.70A 322.70A 324.80 -.50 325.30 1575 ---- 328.90B 318.10A 318.10A 320.20 -.50 320.70 1580 ---- 321.40B 313.50A 313.50A 315.60 -.50 316.10 1585 ---- 316.70B 308.90A 308.90A 310.90 -.60 311.50 1590 ---- 312.00B 304.30A 304.30A 306.40 -.50 306.90 1595 ---- 307.90B 299.80A 299.80A 301.80 -.60 302.40 1600 ---- 305.80B 294.10A 294.10A 297.20 -.60 297.80 95 1605 ---- 298.70B 290.80A 290.80A 292.70 -.60 293.30 1610 ---- 294.00B 286.30A 286.30A 288.20 -.60 288.80 1615 ---- 292.20B 281.80A 281.80A 283.70 -.70 284.40 1620 ---- 287.70B 277.40A 277.40A 279.30 -.60 279.90 1625 ---- 283.20B 273.00A 273.00A 274.80 -.70 275.50 50 1630 ---- 278.70B 268.60A 268.60A 270.40 -.70 271.10 1635 ---- 274.30B 264.20A 264.20A 266.00 -.70 266.70 1640 ---- 269.90B 259.90A 259.90A 261.60 -.70 262.30 1645 ---- 265.50B 255.60A 255.60A 257.30 -.70 258.00 1650 ---- 261.20B 250.20A 250.20A 253.00 -.70 253.70 100 1655 ---- 256.80B 247.10A 247.10A 248.70 -.80 249.50 1660 ---- 252.50B 242.20A 242.20A 244.50 -.70 245.20 1665 ---- 248.30B 238.30A 238.30A 240.20 -.80 241.00 1670 ---- 244.00B 234.20A 234.20A 236.00 -.80 236.80 1675 ---- 239.80B 230.00A 230.00A 231.90 -.80 232.70 1680 ---- 235.60B 225.90A 225.90A 227.70 -.90 228.60 1685 ---- 231.50B 221.90A 221.90A 223.60 -.90 224.50 1690 ---- 227.40B 217.70A 217.70A 219.60 -.80 220.40 1695 ---- 223.30B 213.80A 213.80A 215.60 -.80 216.40 1700 ---- 219.20B 208.90A 208.90A 211.60 -.80 212.40 265 1705 ---- 215.20B 205.90A 205.90A 207.60 -.90 208.50 1710 ---- 211.20B 202.00A 202.00A 203.70 -.90 204.60 1715 ---- 207.30B 198.10A 198.10A 199.80 -.90 200.70 1720 ---- 203.40B 194.00A 194.00A 196.00 -.90 196.90 1725 ---- 199.50B 190.60A 190.60A 192.20 -.90 193.10 2 1730 ---- 195.70B 186.90A 186.90A 188.40 -.90 189.30 1735 ---- 191.90B 183.20A 183.20A 184.70 -.90 185.60 1740 ---- 188.10B 179.60A 179.60A 181.00 -1.00 182.00 1745 ---- 184.40B 176.00A 176.00A 177.40 -.90 178.30 1750 ---- 180.80B 172.30A 172.30A 173.80 -1.00 174.80 550 1755 ---- 177.10B 168.90A 168.90A 170.20 -1.00 171.20 1760 ---- 173.50B 165.40A 165.40A 166.70 -1.00 167.70 1765 ---- 170.00B 162.00A 162.00A 163.30 -1.00 164.30 1770 ---- 166.50B 158.60A 158.60A 159.80 -1.10 160.90 1775 ---- 163.10B 155.10A 155.10A 156.50 -1.00 157.50 122 1780 ---- 159.70B 152.00A 152.00A 153.10 -1.10 154.20 1785 ---- 156.30B 148.80A 148.80A 149.90 -1.00 150.90 1 1790 ---- 153.00B 145.60A 145.60A 146.60 -1.10 147.70 1795 ---- 149.70B 142.50A 142.50A 143.50 -1.10 144.60 1800 ---- 146.50B 138.40A 138.40A 140.30 -1.10 141.40 6853 1805 ---- 143.30B 136.30A 136.30A 137.20 -1.20 138.40 1810 ---- 140.20B 133.30A 133.30A 134.20 -1.10 135.30 1815 ---- 137.10B 130.10A 130.10A 131.20 -1.20 132.40 1820 ---- 134.10B 127.20A 127.20A 128.30 -1.20 129.50 1825 ---- 131.10B 124.30A 124.30A 125.40 -1.20 126.60 1830 ---- 128.20B 121.50A 121.50A 122.50 -1.30 123.80 1835 ---- 125.40B 118.80A 118.80A 119.70 -1.30 121.00 1 1840 ---- 122.50B 116.10A 116.10A 117.00 -1.30 118.30 1 1845 ---- 119.80B 113.40A 113.40A 114.30 -1.30 115.60 1850 ---- 117.10B 109.60A 109.60A 111.70 -1.30 113.00 7 1588 1855 ---- 114.40B 107.60A 107.60A 109.10 -1.30 110.40 1 1 1860 ---- 111.70B 105.20A 105.20A 106.50 -1.40 107.90 75 1865 ---- 109.20B 102.80A 102.80A 104.10 -1.30 105.40 1870 ---- 106.70B 100.40A 100.40A 101.60 -1.40 103.00 100 1875 ---- 104.20B 98.70A 98.70A 99.20 -1.40 100.60 670 1880 ---- 101.80B 95.80A 95.80A 96.90 -1.40 98.30 130 1885 ---- 99.40B 93.60A 93.60A 94.60 -1.40 96.00 1890 ---- 97.10B 91.40A 91.40A 92.30 -1.50 93.80 1 1895 ---- 94.80B 89.20A 89.20A 90.20 -1.40 91.60 1900 ---- 92.60B 87.00A 87.00A 88.00 -1.50 110 89.50 7 1713 1905 ---- 90.40B 85.10A 85.10A 85.90 -1.50 87.40 10 1910 ---- 88.30B 83.10A 83.10A 83.90 -1.40 85.30 50 1915 ---- 86.20B 81.20A 81.20A 81.90 -1.50 83.40 1 1920 ---- 84.10B 79.30A 79.30A 79.90 -1.50 81.40 30 1925 ---- 82.20B 77.40A 77.40A 78.00 -1.50 79.50 2 72 1930 ---- 80.20B 75.70A 75.70A 76.10 -1.50 77.60 1 1935 ---- 78.40B 73.90A 73.90A 74.30 -1.50 75.80 1 1940 ---- 76.50B 72.10A 72.10A 72.50 -1.60 74.10 101 1945 ---- 74.70B 70.40A 70.40A 70.80 -1.50 72.30 286 1950 ---- 73.00B 68.60A 68.60A 69.10 -1.60 70.70 5 10192 1955 ---- 71.20B 67.10A 67.10A 67.40 -1.60 69.00 1960 ---- 69.60B 65.50A 65.50A 65.80 -1.60 67.40 1965 ---- 67.90B 64.00A 64.00A 64.30 -1.50 65.80 1970 66.00 66.30B 62.50A 62.80A 62.70 -1.60 4 64.30 101 1975 ---- 64.80B 61.00A 61.00A 61.20 -1.60 62.80 5 80 1980 ---- 63.20B 59.60A 59.60A 59.80 -1.60 61.40 1 1 1985 ---- 61.80B 58.20A 58.20A 58.40 -1.60 60.00 1990 ---- 60.30B 56.90A 56.90A 57.00 -1.60 3 58.60 1995 ---- 58.90B 55.60A 55.60A 55.70 -1.60 57.30 1 2000 54.50 57.60B 53.70A 54.10 54.40 -1.50 66 55.90 31 3788 2005 ---- 56.20B 53.00A 53.00A 53.10 -1.60 54.70 201 2010 53.20 54.90B 51.80A 51.90A 51.90 -1.50 1 53.40 1 1 2015 ---- 53.60B 50.70A 50.70A 50.60 -1.60 52.20 32 2020 ---- 52.40B 49.50A 49.50A 49.50 -1.60 51.10 1 2025 ---- 51.20B 48.40A 48.40A 48.30 -1.60 49.90 250 157 2030 ---- 50.00B 47.30A 47.30A 47.20 -1.60 48.80 500 2035 ---- 48.90B 46.20A 46.20A 46.10 -1.60 47.70 2040 ---- 47.80B 45.20A 45.20A 45.10 -1.50 46.60 2045 ---- 46.70B 44.10A 44.10A 44.10 -1.50 45.60 2050 ---- 45.70B 42.70A 42.70A 43.10 -1.50 44.60 20 2965 2055 ---- 44.60B 42.20A 42.20A 42.10 -1.50 43.60 1 2060 41.50 43.60B 41.20A 41.20A 41.10 -1.60 1 42.70 1 2065 ---- 42.70B 40.30A 40.30A 40.20 -1.50 41.70 2070 ---- 41.70B 39.40A 39.40A 39.30 -1.50 40.80 1 2075 ---- 40.80B 38.50A 38.50A 38.50 -1.50 40.00 329 2080 ---- 39.90B 37.70A 37.70A 37.60 -1.50 39.10 2085 ---- 39.00B 36.90A 36.90A 36.80 -1.50 38.30 2090 ---- 38.20B 36.10A 36.10A 36.00 -1.50 37.50 2 2095 ---- 37.30B 35.30A 35.30A 35.20 -1.50 36.70 1 2100 ---- 36.50B 34.30A 34.30A 34.40 -1.50 26 35.90 651 9676 2105 ---- 35.80B 33.80A 33.80A 33.70 -1.40 35.10 2110 ---- 35.00B 33.00A 33.00A 33.00 -1.40 34.40 75 2115 ---- 34.20B 32.30A 32.30A 32.30 -1.40 33.70 2120 ---- 33.50B 31.60A 31.60A 31.60 -1.40 33.00 49 2125 ---- 32.80B 31.00A 31.00A 30.90 -1.40 32.30 2 2130 ---- 32.10B 30.30A 30.30A 30.30 -1.40 31.70 400 433 2135 ---- 31.40B 29.70A 29.70A 29.60 -1.40 31.00 2140 ---- 30.80B 29.10A 29.10A 29.00 -1.40 30.40 2145 ---- 30.20B 28.50A 28.50A 28.40 -1.40 29.80 2150 ---- 29.50B 27.90A 27.90A 27.80 -1.40 29.20 236 2281 2155 ---- 28.90B 27.30A 27.30A 27.30 -1.30 28.60 2160 27.10 28.30B 26.80A 28.30B 26.70 -1.30 2 28.00 2 2165 ---- 27.80B 26.20A 26.20A 26.20 -1.30 27.50 2 3 2170 ---- 27.20B 25.70A 25.70A 25.60 -1.40 27.00 1 1 2175 ---- 26.60B 25.20A 25.20A 25.10 -1.30 26.40 402 2180 ---- 26.10B 24.70A 24.70A 24.60 -1.30 25.90 1 2185 ---- 25.60B 24.20A 24.20A 24.10 -1.30 25.40 10 2190 ---- 25.10B 23.70A 23.70A 23.60 -1.40 25.00 4 2195 ---- 24.60B 23.20A 23.20A 23.20 -1.30 24.50 2 2200 ---- 24.10B 22.80A 22.80A 22.70 -1.30 24.00 2648 2205 ---- ---- 22.40A 22.40A 22.30 -1.30 23.60 2210 ---- 23.20B 21.90A 21.90A 21.80 -1.30 23.10 1 2215 ---- ---- 21.50A 21.50A 21.40 -1.30 22.70 2 2220 ---- ---- 21.10A 21.10A 21.00 -1.30 22.30 1 2225 ---- ---- 20.70A 20.70A 20.60 -1.30 21.90 250 156 2230 ---- ---- 20.30A 20.30A 20.20 -1.30 21.50 1 2235 ---- ---- 19.90A 19.90A 19.80 -1.30 21.10 2240 ---- ---- 19.50A 19.50A 19.40 -1.30 20.70 1 2245 ---- ---- 19.20A 19.20A 19.00 -1.30 20.30 2250 19.00 19.90B 18.70A 18.70A 18.70 -1.20 41 19.90 5 5912 2255 ---- ---- 18.40A 18.40A 18.30 -1.30 19.60 2260 ---- ---- 18.10A 18.10A 18.00 -1.20 19.20 100 2265 ---- ---- 17.80A 17.80A 17.60 -1.30 18.90 2270 ---- ---- 17.40A 17.40A 17.30 -1.20 18.50 2275 ---- ---- 17.10A 17.10A 17.00 -1.20 18.20 325 2280 ---- ---- 16.80A 16.80A 16.70 -1.20 17.90 2285 ---- ---- 16.50A 16.50A 16.40 -1.10 17.50 2290 ---- ---- 16.20A 16.20A 16.10 -1.10 17.20 2295 15.50 16.70B 15.50 16.70B 15.80 -1.10 1 16.90 2300 15.50 16.40B 15.50 16.40B 15.50 -1.10 7 16.60 110 1937 2305 ---- ---- 15.30A 15.30A 15.20 -1.10 16.30 2310 ---- ---- 15.10A 15.10A 14.90 -1.10 16.00 2315 ---- ---- 14.80A 14.80A 14.70 -1.00 15.70 2320 ---- ---- 14.50A 14.50A 14.40 -1.00 15.40 2325 ---- ---- 14.30A 14.30A 14.10 -1.10 15.20 19 2330 14.40 14.70B 14.00A 14.70B 13.90 -1.00 1 14.90 1 2335 ---- ---- 13.80A 13.80A 13.60 -1.00 14.60 2340 14.00 14.20B 13.50A 13.50A 13.40 -1.00 7 14.40 7 2345 ---- ---- 13.30A 13.30A 13.20 -.90 14.10 2350 ---- ---- 13.10A 13.10A 12.90 -1.00 13.90 103 2360 ---- ---- 12.60A 12.60A 12.50 -.90 13.40 2370 ---- ---- 12.20A 12.20A 12.10 -.80 12.90 2375 ---- ---- 12.00A 12.00A 11.90 -.80 12.70 548 2380 ---- ---- 11.80A 11.80A 11.70 -.80 12.50 2390 ---- ---- 11.40A 11.40A 11.30 -.70 12.00 2400 11.10 11.50B 11.00A 11.50B 10.90 -.70 115 11.60 1003 4722 2410 ---- ---- 10.60A 10.60A 10.50 -.80 11.30 2420 ---- ---- 10.30A 10.30A 10.20 -.70 10.90 2425 ---- ---- 10.10A 10.10A 10.00 -.70 10.70 2430 ---- ---- 10.00A 10.00A 9.80 -.70 10.50 2440 ---- ---- 9.60A 9.60A 9.50 -.70 10.20 2450 ---- ---- 9.40A 9.40A 9.20 -.70 9.90 720 2475 ---- ---- 8.60A 8.60A 8.50 -.60 9.10 2490 ---- ---- 8.20A 8.20A 8.10 -.60 8.70 2500 8.40 8.40 7.90A 7.90A 7.80 -.60 1 8.40 19 17439 2525 ---- ---- 7.40A 7.40A 7.20 -.60 7.80 2550 ---- ---- 6.80A 6.80A 6.70 -.50 7.20 25 30 2575 6.20 6.40B 6.20 6.40B 6.20 -.50 1 6.70 2 2 2600 ---- ---- 5.80A 5.80A 5.70 -.50 107 6.20 1005 3001 2625 ---- ---- 5.40A 5.40A 5.30 -.40 5.70 10 2650 ---- ---- 5.00A 5.00A 4.90 -.40 5.30 20 21 2700 4.40 4.40 4.40 4.40 4.30 -.30 1 4.60 1 1746 2750 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 857 2800 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 702 3000 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 21 9435 3200 1.50 1.50 1.50 1.50 1.30 -.10 40 1.40 1 2763 900 ---- 996.10B 987.80A 987.80A 991.10 -.10 991.20 925 ---- 971.30B 962.80A 962.80A 966.10 -.10 966.20 950 ---- 946.20B 937.80A 937.80A 941.10 -.10 941.20 975 ---- 921.20B 912.80A 912.80A 916.10 -.10 916.20 OG JAN24 Gold Option CALL 1250 ---- 664.80B 657.10A 657.10A 660.50 +.10 660.40 1275 ---- 639.50B 634.20A 634.20A 635.50 +.10 635.40 1300 ---- 615.20B 607.00A 607.00A 610.50 +.10 610.40 1325 ---- 589.60B 584.00A 584.00A 585.50 +.10 585.40 1350 ---- 563.80B 556.90A 556.90A 560.50 +.10 560.40 1375 ---- 539.70B 533.80A 533.80A 535.50 +.10 535.40 1400 ---- 515.60B 506.80A 506.80A 510.50 +.10 510.40 1425 ---- 489.80B 483.70A 483.70A 485.50 +.10 485.40 1430 ---- 483.90B 478.70A 478.70A 480.50 +.10 480.40 1440 ---- 474.80B 468.60A 468.60A 470.50 +.10 470.40 1450 ---- 469.10B 456.80A 456.80A 460.50 +.10 460.40 1460 ---- 454.30B 448.70A 448.70A 450.50 +.10 450.40 1470 ---- 444.90B 438.70A 438.70A 440.60 +.10 440.50 1475 ---- 444.10B 432.90A 432.90A 435.60 UNCH 435.60 1480 ---- 435.00B 428.90A 428.90A 430.70 +.10 430.60 1490 ---- 425.20B 419.10A 419.10A 420.80 UNCH 420.80 1500 ---- 419.60B 407.60A 407.60A 411.00 -.10 411.10 1510 ---- 405.30B 399.60A 399.60A 401.30 -.10 401.40 1520 ---- 396.40B 389.90A 389.90A 391.70 -.10 391.80 1525 ---- 395.40B 384.50A 384.50A 386.90 -.10 387.00 1530 ---- 385.90B 380.30A 380.30A 382.10 -.10 382.20 1535 ---- 381.60B 375.60A 375.60A 377.30 -.20 377.50 1540 ---- 376.80B 370.80A 370.80A 372.50 -.20 372.70 1545 ---- 372.00B 366.10A 366.10A 367.80 -.20 368.00 1550 ---- 371.50B 359.80A 359.80A 363.00 -.30 363.30 1555 ---- 362.30B 356.60A 356.60A 358.30 -.30 358.60 1560 ---- 357.50B 352.00A 352.00A 353.60 -.30 353.90 1565 ---- 352.60B 347.30A 347.30A 349.00 -.30 349.30 1570 ---- 348.60B 342.70A 342.70A 344.30 -.30 344.60 1575 ---- 348.00B 337.60A 337.60A 339.70 -.30 340.00 1580 ---- 339.20B 333.50A 333.50A 335.10 -.30 335.40 1585 ---- 334.20B 328.90A 328.90A 330.50 -.30 330.80 1590 ---- 329.80B 324.30A 324.30A 325.90 -.30 326.20 1595 ---- 325.60B 319.80A 319.80A 321.30 -.40 321.70 1600 ---- 324.90B 313.70A 313.70A 316.80 -.40 317.20 1605 ---- 316.30B 310.30A 310.30A 312.20 -.50 312.70 1610 ---- 311.60B 305.80A 305.80A 307.70 -.50 308.20 1615 ---- 311.30B 301.30A 301.30A 303.30 -.40 303.70 1620 ---- 306.80B 296.90A 296.90A 298.80 -.50 299.30 1625 ---- 302.30B 292.50A 292.50A 294.40 -.40 294.80 1630 ---- 297.90B 288.10A 288.10A 290.00 -.50 290.50 1635 ---- 293.50B 283.70A 283.70A 285.60 -.50 286.10 1640 ---- 289.10B 279.40A 279.40A 281.20 -.50 281.70 1645 ---- 284.70B 275.10A 275.10A 276.90 -.50 277.40 1650 ---- 280.30B 269.70A 269.70A 272.60 -.50 273.10 1655 ---- 276.00B 266.50A 266.50A 268.30 -.50 268.80 1660 ---- 271.70B 262.30A 262.30A 264.00 -.60 264.60 1665 ---- 267.40B 258.10A 258.10A 259.80 -.60 260.40 1670 ---- 263.20B 253.90A 253.90A 255.60 -.60 256.20 1675 ---- 258.90B 249.70A 249.70A 251.40 -.60 252.00 1680 ---- 254.70B 245.60A 245.60A 247.30 -.60 247.90 1685 ---- 250.60B 241.50A 241.50A 243.20 -.60 243.80 1690 ---- 246.40B 237.40A 237.40A 239.10 -.60 239.70 1695 ---- 242.30B 233.40A 233.40A 235.00 -.60 235.60 1700 ---- 238.20B 228.20A 228.20A 231.00 -.60 231.60 1705 ---- 234.20B 225.50A 225.50A 227.00 -.70 227.70 1710 ---- 230.20B 221.60A 221.60A 223.10 -.60 223.70 1715 ---- 226.20B 217.70A 217.70A 219.10 -.70 219.80 1720 ---- 222.30B 213.80A 213.80A 215.30 -.60 215.90 1725 ---- 218.40B 210.00A 210.00A 211.40 -.70 212.10 1730 ---- 214.50B 206.30A 206.30A 207.60 -.70 208.30 1735 ---- 210.60B 202.50A 202.50A 203.80 -.70 204.50 1740 ---- 206.80B 198.80A 198.80A 200.10 -.70 200.80 1745 ---- 203.10B 195.10A 195.10A 196.40 -.70 197.10 1750 ---- 199.40B 190.40A 190.40A 192.70 -.80 193.50 1755 ---- 195.70B 187.90A 187.90A 189.10 -.80 189.90 1760 ---- 192.00B 184.40A 184.40A 185.50 -.80 186.30 1765 ---- 188.40B 180.90A 180.90A 182.00 -.80 182.80 1770 ---- 184.90B 177.40A 177.40A 178.50 -.80 179.30 1775 ---- 181.30B 174.00A 174.00A 175.00 -.80 175.80 1780 ---- 177.80B 170.60A 170.60A 171.60 -.80 172.40 1785 ---- 174.40B 167.30A 167.30A 168.20 -.90 169.10 1790 ---- 171.00B 164.00A 164.00A 164.90 -.90 1 165.80 1795 ---- 167.70B 160.80A 160.80A 161.60 -.90 162.50 1800 ---- 164.30B 156.70A 156.70A 158.40 -.90 159.30 1 1805 ---- 161.10B 154.40A 154.40A 155.20 -.90 156.10 1810 ---- 157.90B 151.30A 151.30A 152.00 -1.00 153.00 1815 ---- 154.70B 148.20A 148.20A 148.90 -1.00 149.90 1820 ---- 151.60B 145.20A 145.20A 145.80 -1.00 146.80 1825 ---- 148.50B 142.30A 142.30A 142.80 -1.00 143.80 1830 ---- 145.40B 139.30A 139.30A 139.90 -1.00 140.90 1835 ---- 142.40B 136.50A 136.50A 136.90 -1.10 138.00 1840 ---- 139.50B 133.00A 133.00A 134.10 -1.00 135.10 1845 ---- 136.60B 130.20A 130.20A 131.20 -1.10 132.30 1850 ---- 133.70B 126.70A 126.70A 128.50 -1.10 129.60 1855 ---- 130.90B 124.80A 124.80A 125.70 -1.10 126.80 1860 ---- 128.20B 122.20A 122.20A 123.10 -1.10 124.20 1865 ---- 125.50B 119.60A 119.60A 120.40 -1.20 121.60 1870 ---- 122.80B 116.40A 116.40A 117.80 -1.20 119.00 1875 ---- 120.20B 114.00A 114.00A 115.30 -1.20 116.50 1880 ---- 117.60B 111.50A 111.50A 112.80 -1.20 114.00 1885 ---- 115.10B 109.20A 109.20A 110.30 -1.30 111.60 1890 ---- 112.60B 106.80A 106.80A 107.90 -1.30 109.20 1895 ---- 110.20B 104.50A 104.50A 105.60 -1.20 106.80 1900 ---- 107.80B 101.90A 101.90A 103.30 -1.30 104.60 8 1905 ---- 105.50B 100.10A 100.10A 101.00 -1.30 102.30 1910 ---- 103.20B 97.90A 97.90A 98.80 -1.30 100.10 1915 ---- 100.90B 95.80A 95.80A 96.60 -1.40 98.00 1920 ---- 98.70B 93.70A 93.70A 94.50 -1.40 95.90 1925 ---- 96.60B 91.70A 91.70A 92.40 -1.40 93.80 1930 ---- 94.50B 89.70A 89.70A 90.40 -1.40 91.80 1935 ---- 92.40B 87.80A 87.80A 88.40 -1.40 89.80 20 1940 ---- 90.40B 85.90A 85.90A 86.50 -1.40 87.90 1945 ---- 88.40B 84.10A 84.10A 84.60 -1.40 86.00 1950 ---- 86.50B 82.20A 82.20A 82.70 -1.50 84.20 705 1955 ---- 84.60B 80.50A 80.50A 80.90 -1.50 82.40 1960 ---- 82.70B 78.70A 78.70A 79.10 -1.50 80.60 1965 ---- 80.90B 77.00A 77.00A 77.40 -1.50 78.90 1970 ---- 79.20B 75.40A 75.40A 75.70 -1.50 77.20 1975 ---- 77.40B 73.80A 73.80A 74.00 -1.60 75.60 1980 ---- 75.80B 72.20A 72.20A 72.40 -1.60 74.00 1985 ---- 74.10B 70.60A 70.60A 70.80 -1.60 72.40 1990 ---- 72.50B 69.10A 69.10A 69.30 -1.60 70.90 1995 ---- 70.90B 67.60A 67.60A 67.80 -1.60 69.40 2000 ---- 69.40B 65.90A 65.90A 66.30 -1.60 67.90 706 2005 ---- 67.90B 64.80A 64.80A 64.90 -1.60 66.50 2010 ---- 66.40B 63.40A 63.40A 63.50 -1.60 65.10 2015 ---- 65.00B 62.10A 62.10A 62.10 -1.60 63.70 2020 ---- 63.60B 60.80A 60.80A 60.80 -1.60 62.40 3 3 2025 ---- 62.30B 59.50A 59.50A 59.50 -1.60 61.10 2030 ---- 60.90B 58.30A 58.30A 58.20 -1.60 59.80 2035 ---- 59.60B 57.10A 57.10A 57.00 -1.60 58.60 2040 ---- 58.40B 55.90A 55.90A 55.80 -1.60 57.40 2045 ---- 57.10B 54.80A 54.80A 54.60 -1.60 56.20 2050 ---- 56.00B 53.40A 53.40A 53.50 -1.50 55.00 3474 2055 ---- 54.80B 52.50A 52.50A 52.30 -1.60 53.90 2060 ---- 53.70B 51.50A 51.50A 51.20 -1.60 52.80 2065 ---- 52.60B 50.50A 50.50A 50.20 -1.50 51.70 2070 ---- 51.50B 49.50A 49.50A 49.10 -1.60 50.70 2075 ---- 50.40B 48.50A 48.50A 48.10 -1.60 49.70 2080 ---- 49.40B 47.50A 47.50A 47.10 -1.60 48.70 2085 ---- 48.30B 46.50A 46.50A 46.20 -1.50 47.70 2090 ---- 47.40B 45.60A 45.60A 45.20 -1.50 46.70 2095 ---- 46.40B 44.60A 44.60A 44.30 -1.50 45.80 2100 43.60 45.40B 43.60 45.40B 43.40 -1.50 1 44.90 3476 2105 ---- 44.50B 42.90A 42.90A 42.50 -1.50 44.00 2110 ---- 43.60B 42.00A 42.00A 41.70 -1.50 43.20 2115 ---- 42.80B 41.20A 41.20A 40.80 -1.50 42.30 2120 ---- 41.90B 40.40A 40.40A 40.00 -1.50 41.50 2125 ---- 41.10B 39.60A 39.60A 39.20 -1.50 40.70 2130 ---- 40.30B 38.80A 38.80A 38.40 -1.50 39.90 1 2135 ---- 39.50B 38.00A 38.00A 37.70 -1.40 39.10 2140 ---- 38.70B 37.30A 37.30A 36.90 -1.50 38.40 1 2145 ---- 37.90B 36.60A 36.60A 36.20 -1.50 37.70 2150 ---- 37.20B 35.90A 35.90A 35.50 -1.50 37.00 98 2155 ---- 36.50B 35.20A 35.20A 34.80 -1.50 36.30 2160 ---- 35.80B 34.50A 34.50A 34.10 -1.50 35.60 2165 ---- 35.10B 33.90A 33.90A 33.50 -1.40 34.90 2170 ---- 34.40B 33.20A 33.20A 32.80 -1.50 34.30 2175 ---- 33.70B 32.60A 32.60A 32.20 -1.40 33.60 2180 ---- 33.10B 32.00A 32.00A 31.60 -1.40 33.00 2 1 2185 ---- 32.50B 31.40A 31.40A 31.00 -1.40 32.40 2190 ---- 31.90B 30.80A 30.80A 30.40 -1.40 31.80 1 1 2195 ---- ---- 30.20A 30.20A 29.90 -1.40 31.30 2200 ---- ---- 29.70A 29.70A 29.30 -1.40 30.70 155 2205 ---- ---- 29.10A 29.10A 28.80 -1.30 30.10 2210 ---- ---- 28.60A 28.60A 28.20 -1.40 29.60 1 2215 ---- ---- 28.10A 28.10A 27.70 -1.40 29.10 2220 ---- ---- 27.60A 27.60A 27.20 -1.40 28.60 2225 ---- ---- 27.10A 27.10A 26.70 -1.40 28.10 2230 ---- ---- 26.60A 26.60A 26.20 -1.40 27.60 2235 ---- ---- 26.10A 26.10A 25.80 -1.30 27.10 2240 ---- ---- 25.70A 25.70A 25.30 -1.30 26.60 2245 ---- ---- 25.20A 25.20A 24.90 -1.30 26.20 2250 ---- ---- 24.80A 24.80A 24.40 -1.30 25.70 1 2260 ---- ---- 23.90A 23.90A 23.60 -1.20 24.80 2270 ---- ---- 23.10A 23.10A 22.80 -1.20 24.00 2275 ---- ---- 22.70A 22.70A 22.40 -1.20 23.60 2280 ---- ---- 22.30A 22.30A 22.00 -1.20 23.20 2290 ---- ---- 21.60A 21.60A 21.20 -1.20 22.40 2300 20.20 21.40B 20.10 21.40B 20.50 -1.20 4 21.70 13 104 2310 ---- ---- 20.10A 20.10A 19.80 -1.20 21.00 2320 ---- ---- 19.50A 19.50A 19.20 -1.10 20.30 2325 ---- ---- 19.20A 19.20A 18.90 -1.10 20.00 2330 ---- ---- 18.80A 18.80A 18.50 -1.10 19.60 2340 ---- ---- 18.20A 18.20A 17.90 -1.10 19.00 2350 ---- ---- 17.70A 17.70A 17.40 -1.00 18.40 2375 ---- ---- 16.30A 16.30A 16.00 -1.00 17.00 1 2400 ---- ---- 15.10A 15.10A 14.80 -.90 15.70 821 2425 ---- ---- 13.90A 13.90A 13.70 -.80 14.50 25 2450 ---- ---- 12.90A 12.90A 12.70 -.80 13.50 310 2475 ---- ---- 12.00A 12.00A 11.70 -.80 12.50 2500 ---- ---- 11.20A 11.20A 10.90 -.70 10 11.60 2 2525 ---- ---- 10.40A 10.40A 10.10 -.70 10.80 2600 ---- ---- 8.40A 8.40A 8.10 -.60 8.70 3 OG FEB24 Gold Option CALL 1250 ---- 664.60B ---- 662.40B 660.50 +.10 660.40 1275 ---- 638.70B ---- 638.70B 635.50 +.10 635.40 1300 ---- 613.80B ---- 613.70B 610.50 +.10 610.40 1325 ---- 589.50B ---- 589.50B 585.50 +.10 585.40 1350 ---- 564.60B ---- 563.60B 560.50 +.10 560.40 1375 ---- 539.60B ---- 539.60B 535.50 +.10 535.40 1400 ---- 514.20B ---- 513.20B 510.50 +.10 510.40 1425 ---- 489.30B 482.60A 482.60A 485.50 +.10 485.40 1430 ---- 484.00B ---- 481.70B 480.50 +.10 480.40 1440 ---- 474.70B ---- 474.70B 470.50 +.10 470.40 1450 ---- 468.90B 457.70A 457.70A 460.50 UNCH 460.50 1460 ---- 454.80B ---- 454.80B 450.60 UNCH 450.60 1470 ---- 444.20B ---- 442.10B 440.70 UNCH 440.70 1475 ---- 444.20B 433.40A 433.40A 435.80 UNCH 435.80 1480 ---- 435.30B ---- 435.30B 430.90 UNCH 430.90 1490 ---- 425.60B ---- 422.40B 421.20 UNCH 421.20 1500 ---- 419.90B 409.20A 409.20A 411.50 -.10 411.60 1510 ---- 406.00B ---- 406.00B 401.80 -.20 402.00 1520 ---- 396.40B ---- 396.40B 392.30 -.10 392.40 1525 ---- 395.80B 385.40A 385.40A 387.50 -.20 387.70 1530 ---- 386.60B ---- 384.10B 382.80 -.10 382.90 1535 ---- 382.40B ---- 382.40B 378.00 -.20 378.20 1540 ---- 377.70B ---- 376.90B 373.30 -.20 373.50 1545 ---- 372.90B ---- 372.90B 368.60 -.20 368.80 1550 ---- 372.20B 362.00A 362.00A 363.90 -.30 364.20 1555 ---- 363.10B ---- 360.20B 359.30 -.20 359.50 1560 ---- 358.40B ---- 356.60B 354.60 -.30 354.90 1565 ---- 354.30B ---- 354.30B 350.00 -.30 350.30 1570 ---- 349.20B ---- 347.00B 345.40 -.30 345.70 1575 ---- 348.90B 339.00A 339.00A 340.80 -.30 341.10 1580 ---- 340.10B ---- 339.00B 336.30 -.30 336.60 1585 ---- 335.50B ---- 333.50B 331.70 -.40 332.10 1590 ---- 331.00B 325.40A 325.40A 327.20 -.30 327.50 1595 ---- 327.10B 320.90A 320.90A 322.70 -.30 323.00 1600 ---- 326.10B 316.50A 316.50A 318.20 -.40 318.60 1605 ---- 321.60B 312.00A 312.00A 313.70 -.40 314.10 1610 ---- 317.20B 307.60A 307.60A 309.30 -.40 309.70 1615 ---- 312.70B 303.20A 303.20A 304.90 -.40 305.30 1620 ---- 308.30B 298.80A 298.80A 300.50 -.40 300.90 1625 ---- 303.80B 294.50A 294.50A 296.10 -.50 296.60 1630 ---- 299.50B 290.20A 290.20A 291.80 -.40 292.20 1635 ---- 295.10B 285.90A 285.90A 287.40 -.50 287.90 1640 ---- 290.80B 281.60A 281.60A 283.10 -.50 283.60 1645 ---- 286.40B 277.30A 277.30A 278.90 -.50 279.40 1650 ---- 282.10B 273.10A 273.10A 274.60 -.60 275.20 1655 ---- 277.90B 268.90A 268.90A 270.40 -.60 271.00 1660 ---- 273.60B 264.70A 264.70A 266.20 -.60 266.80 1665 ---- 269.40B 260.60A 260.60A 262.00 -.60 262.60 1670 ---- 265.20B 256.50A 256.50A 257.90 -.60 258.50 1675 ---- 261.10B 252.40A 252.40A 253.80 -.60 254.40 1680 ---- 257.00B 248.40A 248.40A 249.70 -.70 250.40 1685 ---- 252.90B 244.40A 244.40A 245.70 -.70 246.40 1690 ---- 248.80B 240.40A 240.40A 241.70 -.70 242.40 1695 ---- 244.80B 236.50A 236.50A 237.70 -.70 238.40 1700 ---- 240.80B 232.60A 232.60A 233.70 -.80 234.50 1705 ---- 236.80B 228.70A 228.70A 229.80 -.80 230.60 1710 ---- 232.90B 224.80A 224.80A 225.90 -.80 226.70 1 1715 ---- 229.00B 221.00A 221.00A 222.10 -.80 222.90 1720 ---- 225.10B 217.20A 217.20A 218.30 -.80 219.10 1725 ---- 221.30B 213.50A 213.50A 214.50 -.80 215.30 1730 ---- 217.50B 209.80A 209.80A 210.80 -.80 211.60 1735 ---- 213.70B 206.10A 206.10A 207.10 -.80 207.90 1740 ---- 210.00B 202.50A 202.50A 203.40 -.90 204.30 1745 ---- 206.30B 198.90A 198.90A 199.80 -.90 200.70 1750 ---- 202.60B 195.40A 195.40A 196.20 -.90 197.10 1755 ---- 199.00B 191.90A 191.90A 192.60 -1.00 193.60 1760 ---- 195.50B 188.40A 188.40A 189.10 -1.00 190.10 1765 ---- 191.90B 185.00A 185.00A 185.70 -.90 186.60 1770 ---- 188.40B 181.60A 181.60A 182.30 -.90 183.20 1775 ---- 185.00B 178.20A 178.20A 178.90 -1.00 179.90 1780 ---- 181.60B 174.90A 174.90A 175.50 -1.00 176.50 1785 ---- 178.20B 171.70A 171.70A 172.20 -1.00 173.20 1790 ---- 174.90B 168.50A 168.50A 169.00 -1.00 170.00 1795 ---- 171.60B 165.30A 165.30A 165.80 -1.00 166.80 1800 ---- 168.40B 162.10A 162.10A 162.60 -1.00 163.60 1 1 1805 ---- 165.20B 159.00A 159.00A 159.50 -1.00 160.50 1810 ---- 162.00B 156.00A 156.00A 156.50 -.90 157.40 1815 ---- 158.90B 153.00A 153.00A 153.40 -1.00 154.40 1820 ---- 155.80B 150.00A 150.00A 150.40 -1.00 151.40 1825 ---- 152.80B 147.10A 147.10A 147.50 -.90 148.40 1830 ---- 149.80B 144.20A 144.20A 144.60 -.90 145.50 1835 ---- 146.90B 141.40A 141.40A 141.80 -.90 142.70 1840 ---- 144.00B 138.60A 138.60A 139.00 -.90 139.90 1845 ---- 141.10B 135.90A 135.90A 136.20 -.90 137.10 1850 ---- 138.30B 133.20A 133.20A 133.50 -.90 134.40 1855 ---- 135.60B 130.50A 130.50A 130.80 -.90 131.70 1860 ---- 132.80B 127.90A 127.90A 128.10 -1.00 129.10 1865 ---- 130.20B 125.40A 125.40A 125.50 -1.10 126.60 1870 ---- 127.50B 122.90A 122.90A 123.00 -1.00 124.00 1875 ---- 125.00B 120.40A 120.40A 120.50 -1.10 121.60 1880 ---- 122.40B 118.00A 118.00A 118.00 -1.10 119.10 1885 ---- 119.90B 115.60A 115.60A 115.50 -1.20 116.70 1890 ---- 117.50B 113.20A 113.20A 113.20 -1.20 114.40 1895 ---- 115.10B 110.90A 110.90A 110.80 -1.30 112.10 1900 ---- 112.70B 108.70A 108.70A 108.50 -1.30 109.80 2 2 1905 ---- 110.40B 106.50A 106.50A 106.30 -1.30 107.60 1910 ---- 108.10B 104.30A 104.30A 104.00 -1.50 105.50 1915 ---- 105.90B 102.20A 102.20A 101.90 -1.40 103.30 1920 ---- 103.70B 100.10A 100.10A 99.80 -1.40 101.20 1925 ---- 101.60B 98.10A 98.10A 97.70 -1.50 99.20 1930 ---- 99.50B 96.10A 96.10A 95.60 -1.60 97.20 1935 ---- 97.50B 94.10A 94.10A 93.70 -1.50 95.20 1940 ---- 95.40B 92.20A 92.20A 91.70 -1.60 9 93.30 1 1945 ---- 93.50B 90.30A 90.30A 89.80 -1.60 91.40 1950 ---- 91.50B 88.50A 88.50A 87.90 -1.60 89.50 1955 ---- 89.70B 86.70A 86.70A 86.10 -1.60 87.70 12 1960 ---- 87.80B 84.90A 84.90A 84.40 -1.50 85.90 1965 ---- 86.00B 83.20A 83.20A 82.60 -1.60 84.20 1970 ---- 84.20B 81.00A 81.00A 80.90 -1.60 82.50 1975 ---- 82.50B 79.80A 79.80A 79.30 -1.50 80.80 1980 ---- 80.80B 78.20A 78.20A 77.60 -1.50 79.10 1985 ---- 79.20B 76.60A 76.60A 76.10 -1.40 77.50 1990 ---- 77.60B 75.10A 75.10A 74.50 -1.50 76.00 1995 ---- 76.00B 73.60A 73.60A 73.00 -1.40 74.40 2000 ---- 74.40B 72.00A 72.00A 71.50 -1.40 72.90 105 430 2005 ---- 72.90B 70.70A 70.70A 70.10 -1.40 71.50 2010 ---- 71.50B 69.20A 69.20A 68.70 -1.30 70.00 2015 ---- 70.00B 67.90A 67.90A 67.30 -1.30 68.60 2020 ---- 68.60B 66.50A 66.50A 65.90 -1.40 67.30 137 2025 ---- 67.20B 65.20A 65.20A 64.60 -1.40 66.00 2030 ---- 65.90B 63.90A 63.90A 63.30 -1.40 64.70 2035 ---- 64.60B 62.60A 62.60A 62.10 -1.30 63.40 2040 ---- 63.30B 61.40A 61.40A 60.80 -1.40 62.20 2045 ---- 62.00B 60.20A 60.20A 59.60 -1.40 61.00 2050 ---- 60.80B 58.90A 58.90A 58.50 -1.30 59.80 200 2055 ---- 59.60B 57.80A 57.80A 57.30 -1.30 58.60 177 2060 ---- 58.40B 56.70A 56.70A 56.20 -1.30 57.50 2065 ---- 57.30B 55.60A 55.60A 55.10 -1.30 56.40 2070 ---- 56.20B 54.60A 54.60A 54.00 -1.30 55.30 2075 ---- 55.10B 53.50A 53.50A 53.00 -1.30 54.30 2080 ---- 54.10B 52.50A 52.50A 51.90 -1.40 53.30 2085 ---- 53.00B 51.50A 51.50A 51.00 -1.30 52.30 2090 ---- 52.00B 50.50A 50.50A 50.00 -1.30 51.30 2095 ---- 51.00B 49.50A 49.50A 49.00 -1.40 50.40 2100 ---- 50.10B 48.50A 48.50A 48.10 -1.30 49.40 49 2105 ---- 49.10B 47.70A 47.70A 47.20 -1.30 48.50 2110 ---- 48.20B 46.80A 46.80A 46.30 -1.30 47.60 2115 ---- 47.30B 45.90A 45.90A 45.40 -1.40 46.80 2120 ---- 46.40B 45.10A 45.10A 44.60 -1.30 45.90 2125 ---- 45.50B 44.20A 44.20A 43.80 -1.30 45.10 2130 ---- 44.70B 43.50A 43.50A 43.00 -1.30 44.30 2135 ---- 43.80B 42.70A 42.70A 42.20 -1.30 43.50 2140 ---- 43.00B 41.90A 41.90A 41.40 -1.30 42.70 2145 ---- 42.30B 41.20A 41.20A 40.60 -1.30 41.90 2150 ---- 41.50B 40.40A 40.40A 39.90 -1.30 41.20 2155 ---- 40.70B 39.70A 39.70A 39.20 -1.30 40.50 2160 ---- 40.00B 39.00A 39.00A 38.50 -1.30 39.80 1 2165 ---- 39.30B 38.30A 38.30A 37.80 -1.30 39.10 2170 ---- 38.60B 37.60A 37.60A 37.10 -1.30 38.40 2175 ---- 37.90B 36.90A 36.90A 36.50 -1.20 37.70 2180 ---- 37.20B 36.30A 36.30A 35.80 -1.30 37.10 2185 ---- 36.60B 35.70A 35.70A 35.20 -1.20 36.40 2190 ---- 35.90B 35.10A 35.10A 34.60 -1.20 35.80 2195 ---- 35.30B 34.50A 34.50A 34.00 -1.20 35.20 2200 ---- 34.70B 33.90A 33.90A 33.40 -1.20 34.60 310 2205 ---- 34.10B 33.30A 33.30A 32.80 -1.20 34.00 2210 ---- ---- 32.70A 32.70A 32.30 -1.20 33.50 2215 ---- ---- 32.20A 32.20A 31.70 -1.20 32.90 2220 ---- ---- 31.70A 31.70A 31.20 -1.20 32.40 2225 ---- ---- 31.10A 31.10A 30.70 -1.10 31.80 2230 ---- ---- 30.60A 30.60A 30.10 -1.20 31.30 2235 ---- ---- 30.10A 30.10A 29.60 -1.20 30.80 2240 ---- ---- 29.60A 29.60A 29.10 -1.20 30.30 2245 ---- ---- 29.10A 29.10A 28.70 -1.10 29.80 2250 ---- ---- 28.60A 28.60A 28.20 -1.10 29.30 1 2260 ---- ---- 27.70A 27.70A 27.30 -1.10 28.40 2270 ---- ---- 26.80A 26.80A 26.40 -1.10 27.50 2275 ---- ---- 26.40A 26.40A 26.00 -1.10 27.10 2280 ---- ---- 26.00A 26.00A 25.50 -1.20 26.70 2290 ---- ---- 25.20A 25.20A 24.70 -1.10 25.80 2300 ---- ---- 24.40A 24.40A 23.90 -1.10 25.00 434 2310 ---- ---- 23.60A 23.60A 23.20 -1.10 24.30 2320 ---- ---- 22.90A 22.90A 22.50 -1.10 23.60 2325 ---- ---- 22.60A 22.60A 22.10 -1.10 23.20 2330 ---- ---- 22.20A 22.20A 21.80 -1.10 22.90 2340 ---- ---- 21.60A 21.60A 21.10 -1.10 22.20 2350 ---- ---- 20.90A 20.90A 20.50 -1.00 21.50 250 259 2375 ---- ---- 19.40A 19.40A 19.00 -1.00 20.00 91 91 2400 ---- ---- 18.10A 18.10A 17.60 -1.00 18.60 4 6 2425 ---- ---- 16.80A 16.80A 16.40 -.90 17.30 3 2450 ---- ---- 15.70A 15.70A 15.20 -.90 16.10 2475 ---- ---- 14.60A 14.60A 14.20 -.90 15.10 2500 ---- ---- 13.70A 13.70A 13.20 -.90 27 14.10 91 141 2525 ---- ---- 12.80A 12.80A 12.40 -.70 13.10 2 2800 ---- ---- 6.50A 6.50A 6.20 -.40 6.60 445 3000 ---- ---- ---- ---- 4.10 -.20 4.30 1 78 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 679.90 +.90 679.00 1275 ---- ---- ---- ---- 654.90 +.90 654.00 1300 ---- ---- ---- ---- 629.90 +.90 629.00 1325 ---- ---- ---- ---- 604.90 +.90 604.00 1350 ---- ---- ---- ---- 579.90 +.90 579.00 1375 ---- ---- ---- ---- 554.90 +.90 554.00 1400 ---- ---- ---- ---- 529.90 +.90 529.00 1425 ---- ---- ---- ---- 504.90 +.90 504.00 1440 ---- ---- ---- ---- 489.90 +.90 489.00 1450 ---- ---- ---- ---- 479.90 +.80 479.10 1460 ---- ---- ---- ---- 470.00 +.80 469.20 1470 ---- ---- ---- ---- 460.10 +.70 459.40 1475 ---- ---- ---- ---- 455.20 +.60 454.60 1480 ---- ---- ---- ---- 450.40 +.70 449.70 1490 ---- ---- ---- ---- 440.70 +.60 440.10 1500 ---- ---- ---- ---- 431.00 +.50 430.50 1510 ---- ---- ---- ---- 421.50 +.50 421.00 1520 ---- ---- ---- ---- 412.00 +.40 411.60 1525 ---- ---- ---- ---- 407.30 +.40 406.90 1530 ---- ---- ---- ---- 402.60 +.30 402.30 1540 ---- ---- ---- ---- 393.30 +.30 393.00 1545 ---- ---- ---- ---- 388.60 +.20 388.40 1550 ---- ---- ---- ---- 384.00 +.20 383.80 1555 ---- ---- ---- ---- 379.40 +.20 379.20 1560 ---- ---- ---- ---- 374.80 +.10 374.70 1565 ---- ---- ---- ---- 370.30 +.20 370.10 1570 ---- ---- ---- ---- 365.70 +.10 365.60 1575 ---- ---- ---- ---- 361.20 +.10 361.10 1580 ---- ---- ---- ---- 356.70 +.10 356.60 1585 ---- ---- ---- ---- 352.20 UNCH 352.20 1590 ---- ---- ---- ---- 347.70 UNCH 347.70 1595 ---- ---- ---- ---- 343.30 UNCH 343.30 1600 ---- ---- ---- ---- 338.80 -.10 338.90 1605 ---- ---- ---- ---- 334.40 -.10 334.50 1610 ---- ---- ---- ---- 330.00 -.10 330.10 1615 ---- ---- ---- ---- 325.60 -.20 325.80 1620 ---- ---- ---- ---- 321.30 -.10 321.40 1625 ---- ---- ---- ---- 316.90 -.20 317.10 1630 ---- ---- ---- ---- 312.60 -.20 312.80 1635 ---- ---- ---- ---- 308.30 -.20 308.50 1640 ---- ---- ---- ---- 304.00 -.30 304.30 1645 ---- ---- ---- ---- 299.80 -.20 300.00 1650 ---- ---- ---- ---- 295.50 -.30 295.80 1655 ---- ---- ---- ---- 291.30 -.30 291.60 1660 ---- ---- ---- ---- 287.10 -.30 287.40 1665 ---- ---- ---- ---- 282.90 -.40 283.30 1670 ---- ---- ---- ---- 278.80 -.40 279.20 1675 ---- ---- ---- ---- 274.70 -.40 275.10 1680 ---- ---- ---- ---- 270.60 -.40 271.00 1685 ---- ---- ---- ---- 266.50 -.40 266.90 1690 ---- ---- ---- ---- 262.40 -.50 262.90 1695 ---- ---- ---- ---- 258.40 -.50 258.90 1700 ---- ---- ---- ---- 254.40 -.50 254.90 1705 ---- ---- ---- ---- 250.40 -.50 250.90 1710 ---- ---- ---- ---- 246.40 -.60 247.00 1715 ---- ---- ---- ---- 242.50 -.60 243.10 1720 ---- ---- ---- ---- 238.60 -.60 239.20 1725 ---- ---- ---- ---- 234.80 -.60 235.40 1730 ---- ---- ---- ---- 230.90 -.70 231.60 1735 ---- ---- ---- ---- 227.10 -.70 227.80 1740 ---- ---- ---- ---- 223.30 -.70 224.00 1745 ---- ---- ---- ---- 219.60 -.70 220.30 1750 ---- ---- ---- ---- 215.90 -.70 216.60 1755 ---- ---- ---- ---- 212.20 -.80 213.00 1760 ---- ---- ---- ---- 208.60 -.70 209.30 1765 ---- ---- ---- ---- 205.00 -.70 205.70 1770 ---- ---- ---- ---- 201.40 -.80 202.20 1775 ---- ---- ---- ---- 197.90 -.80 198.70 1780 ---- ---- ---- ---- 194.40 -.80 195.20 1785 ---- ---- ---- ---- 190.90 -.90 191.80 1790 ---- ---- ---- ---- 187.50 -.90 188.40 1795 ---- ---- ---- ---- 184.10 -.90 185.00 1800 ---- ---- ---- ---- 180.80 -.90 181.70 1805 ---- ---- ---- ---- 177.50 -.90 178.40 1810 ---- ---- ---- ---- 174.20 -1.00 175.20 1815 ---- ---- ---- ---- 171.00 -1.00 172.00 1820 ---- ---- ---- ---- 167.90 -1.00 168.90 1825 ---- ---- ---- ---- 164.70 -1.00 165.70 1830 ---- ---- ---- ---- 161.70 -1.00 162.70 1835 ---- ---- ---- ---- 158.60 -1.10 159.70 1840 ---- ---- ---- ---- 155.70 -1.00 156.70 1845 ---- ---- ---- ---- 152.70 -1.10 153.80 1850 ---- ---- ---- ---- 149.80 -1.10 150.90 1855 ---- ---- ---- ---- 147.00 -1.10 148.10 1860 ---- ---- ---- ---- 144.20 -1.10 145.30 1865 ---- ---- ---- ---- 141.50 -1.10 142.60 1870 ---- ---- ---- ---- 138.80 -1.10 139.90 1875 ---- ---- ---- ---- 136.10 -1.20 137.30 1880 ---- ---- ---- ---- 133.50 -1.20 134.70 1885 ---- ---- ---- ---- 131.00 -1.20 132.20 1890 ---- ---- ---- ---- 128.50 -1.20 129.70 1895 ---- ---- ---- ---- 126.10 -1.20 127.30 1900 ---- ---- ---- ---- 123.70 -1.20 124.90 1905 ---- ---- ---- ---- 121.30 -1.20 122.50 1910 ---- ---- ---- ---- 119.00 -1.30 120.30 1915 ---- ---- ---- ---- 116.80 -1.20 118.00 1920 ---- ---- ---- ---- 114.60 -1.20 115.80 1925 ---- ---- ---- ---- 112.50 -1.20 113.70 1930 ---- ---- ---- ---- 110.40 -1.20 111.60 1935 ---- ---- ---- ---- 108.30 -1.30 109.60 1940 ---- ---- ---- ---- 106.30 -1.30 107.60 1945 ---- ---- ---- ---- 104.30 -1.30 105.60 1950 ---- ---- ---- ---- 102.40 -1.20 103.60 1955 ---- ---- ---- ---- 100.40 -1.30 101.70 1960 ---- ---- ---- ---- 98.60 -1.20 99.80 1965 ---- ---- ---- ---- 96.70 -1.30 98.00 1970 ---- ---- ---- ---- 94.80 -1.30 96.10 1975 ---- ---- ---- ---- 93.00 -1.30 94.30 1980 ---- ---- ---- ---- 91.20 -1.30 92.50 1985 ---- ---- ---- ---- 89.40 -1.30 90.70 1990 ---- ---- ---- ---- 87.60 -1.30 88.90 1995 ---- ---- ---- ---- 85.90 -1.30 87.20 2000 ---- ---- ---- ---- 84.20 -1.30 85.50 2005 ---- ---- ---- ---- 82.50 -1.30 83.80 2010 ---- ---- ---- ---- 80.80 -1.30 82.10 2015 ---- ---- ---- ---- 79.20 -1.30 80.50 2020 ---- ---- ---- ---- 77.60 -1.30 78.90 2025 ---- ---- ---- ---- 76.10 -1.30 77.40 2030 ---- ---- ---- ---- 74.50 -1.30 75.80 2035 ---- ---- ---- ---- 73.10 -1.20 74.30 2040 ---- ---- ---- ---- 71.60 -1.30 72.90 2045 ---- ---- ---- ---- 70.20 -1.30 71.50 2050 ---- ---- ---- ---- 68.80 -1.30 70.10 2055 ---- ---- ---- ---- 67.50 -1.30 68.80 2060 ---- ---- ---- ---- 66.20 -1.30 67.50 2065 ---- ---- ---- ---- 64.90 -1.30 66.20 2070 ---- ---- ---- ---- 63.70 -1.20 64.90 2075 ---- ---- ---- ---- 62.50 -1.20 63.70 2080 ---- ---- ---- ---- 61.30 -1.20 62.50 2085 ---- ---- ---- ---- 60.10 -1.30 61.40 2090 ---- ---- ---- ---- 59.00 -1.30 60.30 2095 ---- ---- ---- ---- 57.90 -1.30 59.20 2100 ---- ---- ---- ---- 56.80 -1.30 58.10 2105 ---- ---- ---- ---- 55.80 -1.20 57.00 2110 ---- ---- ---- ---- 54.80 -1.20 56.00 2115 ---- ---- ---- ---- 53.80 -1.20 55.00 2120 ---- ---- ---- ---- 52.80 -1.30 54.10 2125 ---- ---- ---- ---- 51.90 -1.20 53.10 2130 ---- ---- ---- ---- 51.00 -1.20 52.20 2135 ---- ---- ---- ---- 50.10 -1.20 51.30 2140 ---- ---- ---- ---- 49.20 -1.20 50.40 2145 ---- ---- ---- ---- 48.40 -1.10 49.50 2150 ---- ---- ---- ---- 47.50 -1.20 48.70 2155 ---- ---- ---- ---- 46.70 -1.20 47.90 2160 ---- ---- ---- ---- 45.90 -1.20 47.10 2165 ---- ---- ---- ---- 45.20 -1.10 46.30 2170 ---- ---- ---- ---- 44.40 -1.10 45.50 2175 ---- ---- ---- ---- 43.60 -1.20 44.80 2180 ---- ---- ---- ---- 42.90 -1.20 44.10 2185 ---- ---- ---- ---- 42.20 -1.10 43.30 2190 ---- ---- ---- ---- 41.50 -1.10 42.60 2195 ---- ---- ---- ---- 40.80 -1.10 41.90 2200 ---- ---- ---- ---- 40.20 -1.10 41.30 2205 ---- ---- ---- ---- 39.50 -1.10 40.60 2210 ---- ---- ---- ---- 38.90 -1.10 40.00 2215 ---- ---- ---- ---- 38.20 -1.10 39.30 2220 ---- ---- ---- ---- 37.60 -1.10 38.70 2225 ---- ---- ---- ---- 37.00 -1.10 38.10 2230 ---- ---- ---- ---- 36.40 -1.10 37.50 2235 ---- ---- ---- ---- 35.80 -1.10 36.90 2240 ---- ---- ---- ---- 35.30 -1.00 36.30 2245 ---- ---- ---- ---- 34.70 -1.10 35.80 2250 ---- ---- ---- ---- 34.20 -1.00 35.20 2255 ---- ---- ---- ---- 33.60 -1.00 34.60 2260 ---- ---- ---- ---- 33.10 -1.00 34.10 2270 ---- ---- ---- ---- 32.10 -1.00 33.10 2275 ---- ---- ---- ---- 31.60 -1.00 32.60 2280 ---- ---- ---- ---- 31.10 -1.00 32.10 2290 ---- ---- ---- ---- 30.10 -1.00 31.10 2300 ---- ---- ---- ---- 29.20 -1.00 30.20 2310 ---- ---- ---- ---- 28.30 -1.00 29.30 2320 ---- ---- ---- ---- 27.50 -.90 28.40 2325 ---- ---- ---- ---- 27.10 -.90 28.00 2330 ---- ---- ---- ---- 26.70 -.90 27.60 2340 ---- ---- ---- ---- 25.90 -.90 26.80 2350 ---- ---- ---- ---- 25.10 -.90 26.00 2360 ---- ---- ---- ---- 24.40 -.80 25.20 2375 ---- ---- ---- ---- 23.30 -.90 24.20 2400 19.90 19.90 19.90 19.90 21.70 -.80 1 22.50 2425 ---- ---- ---- ---- 20.30 -.70 21.00 2450 ---- ---- ---- ---- 18.90 -.80 19.70 2475 ---- ---- ---- ---- 17.70 -.70 18.40 2500 ---- ---- ---- ---- 16.60 -.70 17.30 2 2525 ---- ---- ---- ---- 15.60 -.60 16.20 2550 ---- ---- ---- ---- 14.70 -.60 15.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 679.90 +.90 679.00 1275 ---- ---- ---- ---- 654.90 +.90 654.00 1300 ---- ---- ---- ---- 629.90 +.90 629.00 1325 ---- ---- ---- ---- 604.90 +.90 604.00 1350 ---- ---- ---- ---- 579.90 +.90 579.00 1375 ---- ---- ---- ---- 554.90 +.90 554.00 1400 ---- ---- ---- ---- 529.90 +.90 529.00 1425 ---- ---- ---- ---- 504.90 +.90 504.00 1440 ---- ---- ---- ---- 490.00 +.70 489.30 1450 ---- ---- ---- ---- 480.20 +.70 479.50 1460 ---- ---- ---- ---- 470.40 +.60 469.80 1470 ---- ---- ---- ---- 460.70 +.50 460.20 1475 ---- ---- ---- ---- 455.90 +.50 455.40 1480 ---- ---- ---- ---- 451.10 +.40 450.70 1490 ---- ---- ---- ---- 441.60 +.40 441.20 1500 ---- ---- ---- ---- 432.20 +.40 431.80 1510 ---- ---- ---- ---- 422.80 +.30 422.50 1520 ---- ---- ---- ---- 413.50 +.30 413.20 1525 ---- ---- ---- ---- 408.90 +.30 408.60 1530 ---- ---- ---- ---- 404.20 +.10 404.10 1540 ---- ---- ---- ---- 395.10 +.10 395.00 1545 ---- ---- ---- ---- 390.50 +.10 390.40 1550 ---- ---- ---- ---- 386.00 +.10 385.90 1555 ---- ---- ---- ---- 381.50 +.10 381.40 1560 ---- ---- ---- ---- 377.00 UNCH 377.00 1565 ---- ---- ---- ---- 372.50 UNCH 372.50 1570 ---- ---- ---- ---- 368.10 UNCH 368.10 1575 ---- ---- ---- ---- 363.60 -.10 363.70 1580 ---- ---- ---- ---- 359.20 -.10 359.30 1585 ---- ---- ---- ---- 354.80 -.10 354.90 1590 ---- ---- ---- ---- 350.40 -.10 350.50 1595 ---- ---- ---- ---- 346.00 -.20 346.20 1600 ---- ---- ---- ---- 341.70 -.20 341.90 1605 ---- ---- ---- ---- 337.30 -.20 337.50 1610 ---- ---- ---- ---- 333.00 -.30 333.30 1615 ---- ---- ---- ---- 328.70 -.30 329.00 1620 ---- ---- ---- ---- 324.50 -.20 324.70 1625 ---- ---- ---- ---- 320.20 -.30 320.50 1630 ---- ---- ---- ---- 316.00 -.30 316.30 1635 ---- ---- ---- ---- 311.70 -.40 312.10 1640 ---- ---- ---- ---- 307.50 -.40 307.90 1645 ---- ---- ---- ---- 303.30 -.40 303.70 1650 ---- ---- ---- ---- 299.20 -.40 299.60 1655 ---- ---- ---- ---- 295.00 -.50 295.50 1660 ---- ---- ---- ---- 290.90 -.50 291.40 1665 ---- ---- ---- ---- 286.80 -.50 287.30 1670 ---- ---- ---- ---- 282.70 -.50 283.20 1675 ---- ---- ---- ---- 278.70 -.50 279.20 1680 ---- ---- ---- ---- 274.60 -.60 275.20 1685 ---- ---- ---- ---- 270.60 -.60 271.20 1690 ---- ---- ---- ---- 266.60 -.60 267.20 1695 ---- ---- ---- ---- 262.70 -.60 263.30 1700 ---- ---- ---- ---- 258.70 -.60 259.30 1705 ---- ---- ---- ---- 254.80 -.70 255.50 1710 ---- ---- ---- ---- 250.90 -.70 251.60 1715 ---- ---- ---- ---- 247.10 -.70 247.80 1720 ---- ---- ---- ---- 243.20 -.70 243.90 1725 ---- ---- ---- ---- 239.40 -.80 240.20 1730 ---- ---- ---- ---- 235.70 -.70 236.40 1735 ---- ---- ---- ---- 231.90 -.80 232.70 1740 ---- ---- ---- ---- 228.20 -.80 229.00 1745 ---- ---- ---- ---- 224.50 -.80 225.30 1750 ---- ---- ---- ---- 220.90 -.80 221.70 1755 ---- ---- ---- ---- 217.30 -.80 218.10 1760 ---- ---- ---- ---- 213.70 -.80 214.50 1765 ---- ---- ---- ---- 210.10 -.90 211.00 1770 ---- ---- ---- ---- 206.60 -.90 207.50 1775 ---- ---- ---- ---- 203.20 -.90 204.10 1780 ---- ---- ---- ---- 199.70 -.90 200.60 1785 ---- ---- ---- ---- 196.30 -1.00 197.30 1790 ---- ---- ---- ---- 193.00 -.90 193.90 1795 ---- ---- ---- ---- 189.60 -1.00 190.60 1800 ---- ---- ---- ---- 186.40 -1.00 187.40 1805 ---- ---- ---- ---- 183.10 -1.00 184.10 1810 ---- ---- ---- ---- 179.90 -1.10 181.00 1815 ---- ---- ---- ---- 176.80 -1.00 177.80 1820 ---- ---- ---- ---- 173.70 -1.00 174.70 1825 ---- ---- ---- ---- 170.60 -1.10 171.70 1830 ---- ---- ---- ---- 167.60 -1.10 168.70 1835 ---- ---- ---- ---- 164.60 -1.10 165.70 1840 ---- ---- ---- ---- 161.70 -1.10 162.80 1845 ---- ---- ---- ---- 158.80 -1.10 159.90 1850 ---- ---- ---- ---- 155.90 -1.20 157.10 1855 ---- ---- ---- ---- 153.10 -1.20 154.30 1860 ---- ---- ---- ---- 150.30 -1.20 151.50 1865 ---- ---- ---- ---- 147.60 -1.20 148.80 1870 ---- ---- ---- ---- 144.90 -1.20 146.10 1875 ---- ---- ---- ---- 142.30 -1.20 143.50 1880 ---- ---- ---- ---- 139.70 -1.20 140.90 1885 ---- ---- ---- ---- 137.10 -1.20 138.30 1890 ---- ---- ---- ---- 134.60 -1.20 135.80 1895 ---- ---- ---- ---- 132.10 -1.20 133.30 1900 ---- ---- ---- ---- 129.60 -1.30 130.90 1905 ---- ---- ---- ---- 127.20 -1.30 128.50 1910 ---- ---- ---- ---- 124.80 -1.30 126.10 1915 ---- ---- ---- ---- 122.40 -1.30 123.70 1920 ---- ---- ---- ---- 120.10 -1.30 121.40 1925 ---- ---- ---- ---- 117.80 -1.30 119.10 1930 ---- ---- ---- ---- 115.60 -1.30 116.90 1935 ---- ---- ---- ---- 113.40 -1.30 114.70 1940 ---- ---- ---- ---- 111.20 -1.30 112.50 1945 ---- ---- ---- ---- 109.00 -1.40 110.40 1950 ---- ---- ---- ---- 106.90 -1.40 108.30 1955 ---- ---- ---- ---- 104.90 -1.30 106.20 1960 ---- ---- ---- ---- 102.80 -1.40 104.20 1965 ---- ---- ---- ---- 100.90 -1.30 102.20 1970 ---- ---- ---- ---- 98.90 -1.40 100.30 1975 ---- ---- ---- ---- 97.00 -1.40 98.40 1980 ---- ---- ---- ---- 95.10 -1.40 96.50 1985 ---- ---- ---- ---- 93.30 -1.40 94.70 1990 ---- ---- ---- ---- 91.50 -1.40 92.90 1995 ---- ---- ---- ---- 89.80 -1.30 91.10 2000 ---- ---- ---- ---- 88.10 -1.30 89.40 2005 ---- ---- ---- ---- 86.40 -1.40 87.80 2010 ---- ---- ---- ---- 84.80 -1.30 86.10 2015 ---- ---- ---- ---- 83.20 -1.30 84.50 2020 ---- ---- ---- ---- 81.60 -1.40 83.00 2025 ---- ---- ---- ---- 80.10 -1.30 81.40 2030 ---- ---- ---- ---- 78.60 -1.40 80.00 2035 ---- ---- ---- ---- 77.20 -1.30 78.50 2040 ---- ---- ---- ---- 75.70 -1.40 77.10 2045 ---- ---- ---- ---- 74.30 -1.40 75.70 2050 ---- ---- ---- ---- 73.00 -1.30 74.30 2055 ---- ---- ---- ---- 71.70 -1.30 73.00 2060 ---- ---- ---- ---- 70.40 -1.30 71.70 2065 ---- ---- ---- ---- 69.10 -1.30 70.40 2070 ---- ---- ---- ---- 67.80 -1.40 69.20 2075 ---- ---- ---- ---- 66.60 -1.40 68.00 2080 ---- ---- ---- ---- 65.50 -1.30 66.80 2085 ---- ---- ---- ---- 64.30 -1.30 65.60 2090 ---- ---- ---- ---- 63.20 -1.30 64.50 2095 ---- ---- ---- ---- 62.10 -1.30 63.40 2100 ---- ---- ---- ---- 61.00 -1.30 62.30 600 2105 ---- ---- ---- ---- 59.90 -1.30 61.20 2110 ---- ---- ---- ---- 58.90 -1.30 60.20 2115 ---- ---- ---- ---- 57.90 -1.30 59.20 2120 ---- ---- ---- ---- 56.90 -1.30 58.20 2125 ---- ---- ---- ---- 56.00 -1.20 57.20 2130 ---- ---- ---- ---- 55.00 -1.30 56.30 2135 ---- ---- ---- ---- 54.10 -1.30 55.40 2140 ---- ---- ---- ---- 53.20 -1.30 54.50 2145 ---- ---- ---- ---- 52.30 -1.30 53.60 2150 ---- ---- ---- ---- 51.50 -1.20 52.70 2155 ---- ---- ---- ---- 50.60 -1.30 51.90 2160 ---- ---- ---- ---- 49.80 -1.20 51.00 2165 ---- ---- ---- ---- 49.00 -1.20 50.20 2170 ---- ---- ---- ---- 48.20 -1.20 49.40 2175 ---- ---- ---- ---- 47.40 -1.20 48.60 2180 ---- ---- ---- ---- 46.70 -1.20 47.90 2185 ---- ---- ---- ---- 46.00 -1.10 47.10 2190 ---- ---- ---- ---- 45.20 -1.20 46.40 2195 ---- ---- ---- ---- 44.50 -1.20 45.70 2200 ---- ---- ---- ---- 43.80 -1.20 45.00 2205 ---- ---- ---- ---- 43.20 -1.10 44.30 2210 ---- ---- ---- ---- 42.50 -1.10 43.60 2215 ---- ---- ---- ---- 41.80 -1.20 43.00 2220 ---- ---- ---- ---- 41.20 -1.10 42.30 2225 ---- ---- ---- ---- 40.60 -1.10 41.70 2230 ---- ---- ---- ---- 39.90 -1.20 41.10 2235 ---- ---- ---- ---- 39.30 -1.20 40.50 2240 ---- ---- ---- ---- 38.70 -1.20 39.90 2245 ---- ---- ---- ---- 38.20 -1.10 39.30 2250 ---- ---- ---- ---- 37.60 -1.10 38.70 2255 ---- ---- ---- ---- 37.00 -1.10 38.10 2260 ---- ---- ---- ---- 36.50 -1.10 37.60 2270 ---- ---- ---- ---- 35.40 -1.10 36.50 2275 ---- ---- ---- ---- 34.90 -1.00 35.90 2280 ---- ---- ---- ---- 34.40 -1.00 35.40 2290 ---- ---- ---- ---- 33.40 -1.00 34.40 2300 ---- ---- ---- ---- 32.40 -1.10 33.50 2310 ---- ---- ---- ---- 31.50 -1.00 32.50 2320 ---- ---- ---- ---- 30.60 -1.00 31.60 2325 ---- ---- ---- ---- 30.20 -1.00 31.20 2330 ---- ---- ---- ---- 29.80 -1.00 30.80 2340 ---- ---- ---- ---- 29.00 -.90 29.90 2350 ---- ---- ---- ---- 28.20 -.90 29.10 2360 ---- ---- ---- ---- 27.40 -.90 28.30 2375 ---- ---- ---- ---- 26.30 -.90 27.20 2400 ---- ---- ---- ---- 24.60 -.90 25.50 2425 ---- ---- ---- ---- 23.10 -.80 23.90 2450 ---- ---- ---- ---- 21.70 -.80 22.50 2475 ---- ---- ---- ---- 20.40 -.80 21.20 2500 ---- ---- ---- ---- 19.20 -.80 20.00 2525 ---- ---- ---- ---- 18.10 -.80 18.90 2550 ---- ---- ---- ---- 17.10 -.70 17.80 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 697.20 +1.40 695.80 1275 ---- ---- ---- ---- 672.20 +1.40 670.80 1300 ---- ---- ---- ---- 647.20 +1.40 645.80 1325 ---- ---- ---- ---- 622.20 +1.40 620.80 1350 ---- ---- ---- ---- 597.20 +1.40 595.80 1375 ---- ---- ---- ---- 572.20 +1.40 570.80 1400 ---- ---- ---- ---- 547.20 +1.40 545.80 1425 ---- ---- ---- ---- 522.30 +1.30 521.00 1450 ---- ---- ---- ---- 497.70 +1.10 496.60 1460 ---- ---- ---- ---- 488.00 +1.10 486.90 1470 ---- ---- ---- ---- 478.30 +.90 477.40 1475 ---- ---- ---- ---- 473.50 +.90 472.60 1480 ---- ---- ---- ---- 468.70 +.90 467.80 1490 ---- ---- ---- ---- 459.20 +.80 458.40 1500 ---- ---- ---- ---- 449.70 +.70 449.00 1510 ---- ---- ---- ---- 440.40 +.80 439.60 1520 ---- ---- ---- ---- 431.00 +.60 430.40 1525 ---- ---- ---- ---- 426.40 +.70 425.70 1530 ---- ---- ---- ---- 421.80 +.60 421.20 1540 ---- ---- ---- ---- 412.60 +.60 412.00 1545 ---- ---- ---- ---- 408.00 +.50 407.50 1550 ---- ---- ---- ---- 403.40 +.50 402.90 1555 ---- ---- ---- ---- 398.90 +.50 398.40 1560 ---- ---- ---- ---- 394.40 +.50 393.90 1565 ---- ---- ---- ---- 389.90 +.40 389.50 1570 ---- ---- ---- ---- 385.40 +.40 385.00 1575 ---- ---- ---- ---- 380.90 +.40 380.50 1580 ---- ---- ---- ---- 376.50 +.40 376.10 1585 ---- ---- ---- ---- 372.00 +.30 371.70 1590 ---- ---- ---- ---- 367.60 +.30 367.30 1595 ---- ---- ---- ---- 363.20 +.30 362.90 1600 ---- ---- ---- ---- 358.80 +.20 358.60 1605 ---- ---- ---- ---- 354.50 +.20 354.30 1610 ---- ---- ---- ---- 350.10 +.20 349.90 1615 ---- ---- ---- ---- 345.80 +.20 345.60 1620 ---- ---- ---- ---- 341.50 +.10 341.40 1625 ---- ---- ---- ---- 337.20 +.10 337.10 1630 ---- ---- ---- ---- 332.90 +.10 332.80 1635 ---- ---- ---- ---- 328.70 +.10 328.60 1640 ---- ---- ---- ---- 324.40 UNCH 324.40 1645 ---- ---- ---- ---- 320.20 UNCH 320.20 1650 ---- ---- ---- ---- 316.00 -.10 316.10 1655 ---- ---- ---- ---- 311.90 UNCH 311.90 1660 ---- ---- ---- ---- 307.70 -.10 307.80 1665 ---- ---- ---- ---- 303.60 -.10 303.70 1670 ---- ---- ---- ---- 299.50 -.10 299.60 1675 ---- ---- ---- ---- 295.40 -.10 295.50 1680 ---- ---- ---- ---- 291.30 -.20 291.50 1685 ---- ---- ---- ---- 287.30 -.20 287.50 1690 ---- ---- ---- ---- 283.30 -.20 283.50 1695 ---- ---- ---- ---- 279.30 -.20 279.50 1700 ---- ---- ---- ---- 275.30 -.30 275.60 1705 ---- ---- ---- ---- 271.40 -.20 271.60 1710 ---- ---- ---- ---- 267.50 -.20 267.70 1715 ---- ---- ---- ---- 263.60 -.30 263.90 1720 ---- ---- ---- ---- 259.70 -.30 260.00 1725 ---- ---- ---- ---- 255.90 -.30 256.20 1730 ---- ---- ---- ---- 252.10 -.30 252.40 1735 ---- ---- ---- ---- 248.30 -.40 248.70 1740 ---- ---- ---- ---- 244.50 -.40 244.90 1745 ---- ---- ---- ---- 240.80 -.50 241.30 1750 ---- ---- ---- ---- 237.10 -.50 237.60 1755 ---- ---- ---- ---- 233.40 -.50 233.90 1760 ---- ---- ---- ---- 229.80 -.50 230.30 1765 ---- ---- ---- ---- 226.20 -.60 226.80 1770 ---- ---- ---- ---- 222.70 -.50 223.20 1775 ---- ---- ---- ---- 219.10 -.60 219.70 1780 ---- ---- ---- ---- 215.60 -.60 216.20 1785 ---- ---- ---- ---- 212.20 -.60 212.80 1790 ---- ---- ---- ---- 208.70 -.70 209.40 1795 ---- ---- ---- ---- 205.40 -.60 206.00 1800 ---- ---- ---- ---- 202.00 -.70 202.70 1805 ---- ---- ---- ---- 198.70 -.70 199.40 1810 ---- ---- ---- ---- 195.40 -.70 196.10 1815 ---- ---- ---- ---- 192.20 -.70 192.90 1820 ---- ---- ---- ---- 189.00 -.70 189.70 1825 ---- ---- ---- ---- 185.80 -.80 186.60 1830 ---- ---- ---- ---- 182.70 -.80 183.50 1835 ---- ---- ---- ---- 179.60 -.80 180.40 1840 ---- ---- ---- ---- 176.60 -.80 177.40 1845 ---- ---- ---- ---- 173.60 -.90 174.50 1850 ---- ---- ---- ---- 170.60 -.90 171.50 1855 ---- ---- ---- ---- 167.70 -.90 168.60 1860 ---- ---- ---- ---- 164.90 -.90 165.80 1865 ---- ---- ---- ---- 162.00 -1.00 163.00 1870 ---- ---- ---- ---- 159.20 -1.00 160.20 1875 ---- ---- ---- ---- 156.50 -.90 157.40 1880 ---- ---- ---- ---- 153.80 -.90 154.70 1885 ---- ---- ---- ---- 151.10 -1.00 152.10 1890 ---- ---- ---- ---- 148.50 -1.00 149.50 1895 ---- ---- ---- ---- 145.90 -1.00 146.90 1900 ---- ---- ---- ---- 143.30 -1.00 144.30 1905 ---- ---- ---- ---- 140.80 -1.00 141.80 1910 ---- ---- ---- ---- 138.30 -1.00 139.30 1915 ---- ---- ---- ---- 135.80 -1.10 136.90 1920 ---- ---- ---- ---- 133.40 -1.10 134.50 1925 ---- ---- ---- ---- 131.00 -1.10 132.10 1930 ---- ---- ---- ---- 128.70 -1.10 129.80 1935 ---- ---- ---- ---- 126.40 -1.10 127.50 1940 ---- ---- ---- ---- 124.10 -1.10 125.20 1945 ---- ---- ---- ---- 121.90 -1.10 123.00 1950 ---- ---- ---- ---- 119.70 -1.10 120.80 1955 ---- ---- ---- ---- 117.50 -1.10 118.60 1960 ---- ---- ---- ---- 115.40 -1.10 116.50 1965 ---- ---- ---- ---- 113.30 -1.10 114.40 1970 ---- ---- ---- ---- 111.20 -1.20 112.40 1975 ---- ---- ---- ---- 109.20 -1.10 110.30 1980 ---- ---- ---- ---- 107.20 -1.20 108.40 1985 ---- ---- ---- ---- 105.20 -1.20 106.40 1990 ---- ---- ---- ---- 103.30 -1.20 104.50 1995 ---- ---- ---- ---- 101.50 -1.10 102.60 2000 ---- ---- ---- ---- 99.60 -1.20 100.80 2005 ---- ---- ---- ---- 97.80 -1.20 99.00 2010 ---- ---- ---- ---- 96.10 -1.20 97.30 2015 ---- ---- ---- ---- 94.30 -1.30 95.60 2020 ---- ---- ---- ---- 92.70 -1.20 93.90 2025 ---- ---- ---- ---- 91.00 -1.20 92.20 2030 ---- ---- ---- ---- 89.40 -1.20 90.60 2035 ---- ---- ---- ---- 87.80 -1.20 89.00 2040 ---- ---- ---- ---- 86.30 -1.20 87.50 2045 ---- ---- ---- ---- 84.80 -1.20 86.00 2050 ---- ---- ---- ---- 83.30 -1.20 84.50 2055 ---- ---- ---- ---- 81.80 -1.30 83.10 2060 ---- ---- ---- ---- 80.40 -1.20 81.60 2065 ---- ---- ---- ---- 79.00 -1.30 80.30 2070 ---- ---- ---- ---- 77.70 -1.20 78.90 2075 ---- ---- ---- ---- 76.40 -1.20 77.60 2080 ---- ---- ---- ---- 75.10 -1.20 76.30 2085 ---- ---- ---- ---- 73.80 -1.20 75.00 2090 ---- ---- ---- ---- 72.60 -1.20 73.80 2095 ---- ---- ---- ---- 71.40 -1.20 72.60 2100 ---- ---- ---- ---- 70.20 -1.20 71.40 2105 ---- ---- ---- ---- 69.00 -1.20 70.20 2110 ---- ---- ---- ---- 67.90 -1.20 69.10 2115 ---- ---- ---- ---- 66.80 -1.20 68.00 2120 ---- ---- ---- ---- 65.70 -1.20 66.90 2125 ---- ---- ---- ---- 64.70 -1.20 65.90 2130 ---- ---- ---- ---- 63.60 -1.20 64.80 2135 ---- ---- ---- ---- 62.60 -1.20 63.80 2140 ---- ---- ---- ---- 61.60 -1.20 62.80 2145 ---- ---- ---- ---- 60.70 -1.20 61.90 2150 ---- ---- ---- ---- 59.70 -1.20 60.90 2155 ---- ---- ---- ---- 58.80 -1.20 60.00 2160 ---- ---- ---- ---- 57.90 -1.20 59.10 2165 ---- ---- ---- ---- 57.00 -1.20 58.20 2170 ---- ---- ---- ---- 56.20 -1.10 57.30 2175 ---- ---- ---- ---- 55.30 -1.20 56.50 2180 ---- ---- ---- ---- 54.50 -1.10 55.60 2185 ---- ---- ---- ---- 53.70 -1.10 54.80 2190 ---- ---- ---- ---- 52.90 -1.10 54.00 2195 ---- ---- ---- ---- 52.10 -1.10 53.20 2200 ---- ---- ---- ---- 51.30 -1.20 52.50 2205 ---- ---- ---- ---- 50.60 -1.10 51.70 2210 ---- ---- ---- ---- 49.90 -1.10 51.00 2215 ---- ---- ---- ---- 49.10 -1.20 50.30 2220 ---- ---- ---- ---- 48.40 -1.10 49.50 2225 ---- ---- ---- ---- 47.70 -1.10 48.80 2230 ---- ---- ---- ---- 47.10 -1.10 48.20 2235 ---- ---- ---- ---- 46.40 -1.10 47.50 2240 ---- ---- ---- ---- 45.70 -1.10 46.80 2245 ---- ---- ---- ---- 45.10 -1.10 46.20 2250 ---- ---- ---- ---- 44.50 -1.00 45.50 2255 ---- ---- ---- ---- 43.80 -1.10 44.90 2260 ---- ---- ---- ---- 43.20 -1.10 44.30 2265 ---- ---- ---- ---- 42.60 -1.10 43.70 2270 ---- ---- ---- ---- 42.00 -1.10 43.10 2275 ---- ---- ---- ---- 41.50 -1.00 42.50 2280 ---- ---- ---- ---- 40.90 -1.10 42.00 2290 ---- ---- ---- ---- 39.80 -1.00 40.80 2300 ---- ---- ---- ---- 38.70 -1.10 39.80 2310 ---- ---- ---- ---- 37.70 -1.00 38.70 2320 ---- ---- ---- ---- 36.70 -1.00 37.70 2325 ---- ---- ---- ---- 36.20 -1.00 37.20 2330 ---- ---- ---- ---- 35.80 -1.00 36.80 2340 ---- ---- ---- ---- 34.80 -1.00 35.80 2350 ---- ---- ---- ---- 34.00 -.90 34.90 2360 ---- ---- ---- ---- 33.10 -1.00 34.10 2370 ---- ---- ---- ---- 32.30 -.90 33.20 2375 ---- ---- ---- ---- 31.90 -.90 32.80 2400 ---- ---- ---- ---- 30.00 -.90 30.90 2425 ---- ---- ---- ---- 28.20 -.90 29.10 2450 ---- ---- ---- ---- 26.60 -.90 27.50 2475 ---- ---- ---- ---- 25.10 -.90 26.00 2500 ---- ---- ---- ---- 23.80 -.80 24.60 2525 ---- ---- ---- ---- 22.50 -.80 23.30 2550 ---- ---- ---- ---- 21.40 -.70 22.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 947.20 +1.40 945.80 1025 ---- ---- ---- ---- 922.20 +1.40 920.80 1050 ---- ---- ---- ---- 897.20 +1.40 895.80 1075 ---- ---- ---- ---- 872.20 +1.40 870.80 1090 ---- ---- ---- ---- 857.20 +1.40 855.80 1100 ---- ---- ---- ---- 847.20 +1.40 845.80 1110 ---- ---- ---- ---- 837.20 +1.40 835.80 1120 ---- ---- ---- ---- 827.20 +1.40 825.80 1125 ---- ---- ---- ---- 822.20 +1.40 820.80 1130 ---- ---- ---- ---- 817.20 +1.40 815.80 1140 ---- ---- ---- ---- 807.20 +1.40 805.80 1150 ---- ---- ---- ---- 797.20 +1.40 795.80 1160 ---- ---- ---- ---- 787.20 +1.40 785.80 1170 ---- ---- ---- ---- 777.20 +1.40 775.80 1175 ---- ---- ---- ---- 772.20 +1.40 770.80 1180 ---- ---- ---- ---- 767.20 +1.40 765.80 1190 ---- ---- ---- ---- 757.20 +1.40 755.80 1195 ---- ---- ---- ---- 752.20 +1.40 750.80 1200 ---- ---- ---- ---- 747.20 +1.40 745.80 1205 ---- ---- ---- ---- 742.20 +1.40 740.80 1210 ---- ---- ---- ---- 737.20 +1.40 735.80 1215 ---- ---- ---- ---- 732.20 +1.40 730.80 1220 ---- ---- ---- ---- 727.20 +1.40 725.80 1225 ---- ---- ---- ---- 722.20 +1.40 720.80 1230 ---- ---- ---- ---- 717.20 +1.40 715.80 1235 ---- ---- ---- ---- 712.20 +1.40 710.80 1240 ---- ---- ---- ---- 707.20 +1.40 705.80 1245 ---- ---- ---- ---- 702.20 +1.40 700.80 1250 ---- ---- ---- ---- 697.20 +1.40 695.80 1255 ---- ---- ---- ---- 692.20 +1.40 690.80 1260 ---- ---- ---- ---- 687.20 +1.40 685.80 1265 ---- ---- ---- ---- 682.20 +1.40 680.80 1270 ---- ---- ---- ---- 677.20 +1.40 675.80 1275 ---- ---- ---- ---- 672.20 +1.40 670.80 1280 ---- ---- ---- ---- 667.20 +1.40 665.80 1285 ---- ---- ---- ---- 662.20 +1.40 660.80 1290 ---- ---- ---- ---- 657.20 +1.40 655.80 1295 ---- ---- ---- ---- 652.20 +1.40 650.80 1300 ---- ---- ---- ---- 647.20 +1.40 645.80 1305 ---- ---- ---- ---- 642.20 +1.40 640.80 1310 ---- ---- ---- ---- 637.20 +1.40 635.80 1315 ---- ---- ---- ---- 632.20 +1.40 630.80 1320 ---- ---- ---- ---- 627.20 +1.40 625.80 1325 ---- ---- ---- ---- 622.20 +1.40 620.80 1330 ---- ---- ---- ---- 617.20 +1.40 615.80 1335 ---- ---- ---- ---- 612.20 +1.40 610.80 1340 ---- ---- ---- ---- 607.20 +1.40 605.80 1345 ---- ---- ---- ---- 602.20 +1.40 600.80 1350 ---- ---- ---- ---- 597.20 +1.40 595.80 1355 ---- ---- ---- ---- 592.20 +1.40 590.80 1360 ---- ---- ---- ---- 587.20 +1.40 585.80 1365 ---- ---- ---- ---- 582.20 +1.40 580.80 1370 ---- ---- ---- ---- 577.20 +1.40 575.80 1375 ---- ---- ---- ---- 572.20 +1.40 570.80 1380 ---- ---- ---- ---- 567.20 +1.40 565.80 1385 ---- ---- ---- ---- 562.20 +1.40 560.80 1390 ---- ---- ---- ---- 557.20 +1.40 555.80 1395 ---- ---- ---- ---- 552.20 +1.40 550.80 1400 ---- ---- ---- ---- 547.20 +1.40 545.80 1405 ---- ---- ---- ---- 542.20 +1.40 540.80 1410 ---- ---- ---- ---- 537.20 +1.40 535.80 1415 ---- ---- ---- ---- 532.20 +1.40 530.80 1420 ---- ---- ---- ---- 527.20 +1.30 525.90 1425 ---- ---- ---- ---- 522.20 +1.20 521.00 1430 ---- ---- ---- ---- 517.30 +1.20 516.10 1435 ---- ---- ---- ---- 512.40 +1.20 511.20 1440 ---- ---- ---- ---- 507.50 +1.20 506.30 1445 ---- ---- ---- ---- 502.60 +1.10 501.50 1450 ---- ---- ---- ---- 497.70 +1.10 496.60 1455 ---- ---- ---- ---- 492.90 +1.10 491.80 1460 ---- ---- ---- ---- 488.10 +1.10 487.00 1465 ---- ---- ---- ---- 483.30 +1.00 482.30 1470 ---- ---- ---- ---- 478.50 +1.00 477.50 1475 ---- ---- ---- ---- 473.80 +1.00 472.80 1480 ---- ---- ---- ---- 469.00 +.90 468.10 1485 ---- ---- ---- ---- 464.30 +.90 463.40 1490 ---- ---- ---- ---- 459.60 +.90 458.70 1495 ---- ---- ---- ---- 454.90 +.90 454.00 1500 ---- ---- ---- ---- 450.30 +.90 449.40 1505 ---- ---- ---- ---- 445.60 +.80 444.80 1510 ---- ---- ---- ---- 441.00 +.80 440.20 1515 ---- ---- ---- ---- 436.40 +.80 435.60 1520 ---- ---- ---- ---- 431.80 +.80 431.00 1525 ---- ---- ---- ---- 427.30 +.80 426.50 1530 ---- ---- ---- ---- 422.70 +.70 422.00 1535 ---- ---- ---- ---- 418.20 +.70 417.50 1540 ---- ---- ---- ---- 413.70 +.70 413.00 1545 ---- ---- ---- ---- 409.20 +.70 408.50 1550 ---- ---- ---- ---- 404.70 +.60 404.10 1555 ---- ---- ---- ---- 400.20 +.60 399.60 1560 ---- ---- ---- ---- 395.80 +.60 395.20 1565 ---- ---- ---- ---- 391.40 +.60 390.80 1570 ---- ---- ---- ---- 387.00 +.60 386.40 1575 ---- ---- ---- ---- 382.60 +.50 382.10 1580 ---- ---- ---- ---- 378.20 +.50 377.70 1585 ---- ---- ---- ---- 373.80 +.40 373.40 1590 ---- ---- ---- ---- 369.50 +.40 369.10 1595 ---- ---- ---- ---- 365.10 +.30 364.80 1600 ---- ---- ---- ---- 360.80 +.30 360.50 1605 ---- ---- ---- ---- 356.50 +.30 356.20 1610 ---- ---- ---- ---- 352.20 +.20 352.00 1615 ---- ---- ---- ---- 348.00 +.20 347.80 1620 ---- ---- ---- ---- 343.70 +.10 343.60 1625 ---- ---- ---- ---- 339.50 +.10 339.40 1630 ---- ---- ---- ---- 335.20 UNCH 335.20 1635 ---- ---- ---- ---- 331.00 -.10 331.10 1640 ---- ---- ---- ---- 326.80 -.10 326.90 1645 ---- ---- ---- ---- 322.60 -.20 322.80 1650 ---- ---- ---- ---- 318.40 -.30 318.70 1655 ---- ---- ---- ---- 314.30 -.30 314.60 1660 ---- ---- ---- ---- 310.10 -.50 310.60 1665 ---- ---- ---- ---- 306.00 -.50 306.50 1670 ---- ---- ---- ---- 301.90 -.60 302.50 1675 ---- ---- ---- ---- 297.80 -.70 298.50 1680 ---- ---- ---- ---- 293.70 -.80 294.50 1685 ---- ---- ---- ---- 289.70 -.90 290.60 1690 ---- ---- ---- ---- 285.70 -.90 286.60 1695 ---- ---- ---- ---- 281.70 -1.00 282.70 1700 ---- ---- ---- ---- 277.70 -1.10 278.80 1705 ---- ---- ---- ---- 273.70 -1.20 274.90 1710 ---- ---- ---- ---- 269.80 -1.30 271.10 1715 ---- ---- ---- ---- 265.90 -1.30 267.20 1720 ---- ---- ---- ---- 262.00 -1.40 263.40 1725 ---- ---- ---- ---- 258.20 -1.50 259.70 1730 ---- ---- ---- ---- 254.40 -1.50 255.90 1735 ---- ---- ---- ---- 250.60 -1.60 252.20 1740 ---- ---- ---- ---- 246.90 -1.60 248.50 1745 ---- ---- ---- ---- 243.20 -1.60 244.80 1750 ---- ---- ---- ---- 239.50 -1.70 241.20 1755 ---- ---- ---- ---- 235.90 -1.60 237.50 1760 ---- ---- ---- ---- 232.40 -1.50 233.90 1765 ---- ---- ---- ---- 228.80 -1.60 230.40 1770 ---- ---- ---- ---- 225.30 -1.60 226.90 1775 ---- ---- ---- ---- 221.90 -1.50 223.40 1780 ---- ---- ---- ---- 218.50 -1.40 219.90 1785 ---- ---- ---- ---- 215.10 -1.40 216.50 1790 ---- ---- ---- ---- 211.70 -1.40 213.10 1795 ---- ---- ---- ---- 208.40 -1.30 209.70 1800 ---- ---- ---- ---- 205.20 -1.20 206.40 1805 ---- ---- ---- ---- 201.90 -1.20 203.10 1810 ---- ---- ---- ---- 198.70 -1.10 199.80 1815 ---- ---- ---- ---- 195.60 -1.00 196.60 1820 ---- ---- ---- ---- 192.40 -1.00 193.40 1825 ---- ---- ---- ---- 189.30 -1.00 190.30 1830 ---- ---- ---- ---- 186.30 -.80 187.10 1835 ---- ---- ---- ---- 183.20 -.90 184.10 1840 ---- ---- ---- ---- 180.20 -.80 181.00 1845 ---- ---- ---- ---- 177.30 -.80 178.10 1850 ---- ---- ---- ---- 174.30 -.80 175.10 400 1855 ---- ---- ---- ---- 171.40 -.80 172.20 1860 ---- ---- ---- ---- 168.60 -.70 169.30 1865 ---- ---- ---- ---- 165.70 -.80 166.50 1870 ---- ---- ---- ---- 162.90 -.80 163.70 1875 ---- ---- ---- ---- 160.20 -.80 161.00 1880 ---- ---- ---- ---- 157.40 -.90 158.30 75 1885 ---- ---- ---- ---- 154.70 -.90 155.60 1890 ---- ---- ---- ---- 152.10 -.90 153.00 1895 ---- ---- ---- ---- 149.50 -.90 150.40 1900 ---- ---- ---- ---- 146.90 -1.00 147.90 1905 ---- ---- ---- ---- 144.40 -1.00 145.40 1910 ---- ---- ---- ---- 141.90 -1.10 143.00 1915 ---- ---- ---- ---- 139.50 -1.10 140.60 1920 ---- ---- ---- ---- 137.10 -1.10 138.20 1925 ---- ---- ---- ---- 134.70 -1.20 135.90 1930 ---- ---- ---- ---- 132.40 -1.20 133.60 1935 ---- ---- ---- ---- 130.10 -1.20 131.30 1940 ---- ---- ---- ---- 127.90 -1.20 129.10 1945 ---- ---- ---- ---- 125.80 -1.20 127.00 1950 ---- ---- ---- ---- 123.60 -1.30 124.90 1955 ---- ---- ---- ---- 121.50 -1.30 122.80 1960 ---- ---- ---- ---- 119.50 -1.20 120.70 1965 ---- ---- ---- ---- 117.50 -1.20 118.70 1970 ---- ---- ---- ---- 115.50 -1.20 116.70 100 1975 ---- ---- ---- ---- 113.50 -1.20 114.70 1980 ---- ---- ---- ---- 111.60 -1.20 112.80 1985 ---- ---- ---- ---- 109.70 -1.20 110.90 1990 ---- ---- ---- ---- 107.80 -1.30 109.10 1995 ---- ---- ---- ---- 106.00 -1.20 107.20 2000 ---- ---- ---- ---- 104.20 -1.20 105.40 130 2005 ---- ---- ---- ---- 102.40 -1.20 103.60 2010 ---- ---- ---- ---- 100.60 -1.30 101.90 220 2015 ---- ---- ---- ---- 98.90 -1.30 100.20 2020 ---- ---- ---- ---- 97.20 -1.30 98.50 2025 ---- ---- ---- ---- 95.50 -1.30 96.80 2030 ---- ---- ---- ---- 93.90 -1.30 95.20 2035 ---- ---- ---- ---- 92.30 -1.30 93.60 2040 ---- ---- ---- ---- 90.70 -1.30 92.00 50 2045 ---- ---- ---- ---- 89.20 -1.30 90.50 2050 ---- ---- ---- ---- 87.70 -1.30 89.00 10 2055 ---- ---- ---- ---- 86.20 -1.40 87.60 2060 ---- ---- ---- ---- 84.80 -1.30 86.10 2065 ---- ---- ---- ---- 83.40 -1.30 84.70 2070 ---- ---- ---- ---- 82.00 -1.40 83.40 2075 ---- ---- ---- ---- 80.70 -1.30 82.00 2080 ---- ---- ---- ---- 79.40 -1.30 80.70 2085 ---- ---- ---- ---- 78.10 -1.40 79.50 2090 ---- ---- ---- ---- 76.90 -1.30 78.20 2095 ---- ---- ---- ---- 75.70 -1.30 77.00 2100 ---- ---- ---- ---- 74.50 -1.30 75.80 10 2105 ---- ---- ---- ---- 73.30 -1.30 74.60 2110 ---- ---- ---- ---- 72.20 -1.30 73.50 2115 ---- ---- ---- ---- 71.10 -1.30 72.40 2120 ---- ---- ---- ---- 70.00 -1.30 71.30 2125 ---- ---- ---- ---- 68.90 -1.30 70.20 2130 ---- ---- ---- ---- 67.90 -1.30 69.20 2135 ---- ---- ---- ---- 66.90 -1.30 68.20 2140 ---- ---- ---- ---- 65.90 -1.30 67.20 2145 ---- ---- ---- ---- 64.90 -1.30 66.20 2150 ---- ---- ---- ---- 64.00 -1.30 65.30 5 2155 ---- ---- ---- ---- 63.10 -1.20 64.30 2160 ---- ---- ---- ---- 62.10 -1.30 63.40 2165 ---- ---- ---- ---- 61.30 -1.20 62.50 2170 ---- ---- ---- ---- 60.40 -1.20 61.60 2175 ---- ---- ---- ---- 59.50 -1.30 60.80 2180 ---- ---- ---- ---- 58.70 -1.20 59.90 2185 ---- ---- ---- ---- 57.90 -1.20 59.10 2190 ---- ---- ---- ---- 57.10 -1.20 58.30 2195 ---- ---- ---- ---- 56.30 -1.20 57.50 2200 ---- ---- ---- ---- 55.50 -1.20 56.70 500 2205 ---- ---- ---- ---- 54.80 -1.20 56.00 2210 ---- ---- ---- ---- 54.00 -1.20 55.20 2215 ---- ---- ---- ---- 53.30 -1.20 54.50 2220 ---- ---- ---- ---- 52.60 -1.20 53.80 2225 ---- ---- ---- ---- 51.90 -1.10 53.00 2230 ---- ---- ---- ---- 51.20 -1.20 52.40 2235 ---- ---- ---- ---- 50.50 -1.20 51.70 2240 ---- ---- ---- ---- 49.90 -1.10 51.00 2245 ---- ---- ---- ---- 49.20 -1.10 50.30 2250 ---- ---- ---- ---- 48.60 -1.10 49.70 5 2255 ---- ---- ---- ---- 47.90 -1.10 49.00 2260 ---- ---- ---- ---- 47.30 -1.10 48.40 2265 ---- ---- ---- ---- 46.70 -1.10 47.80 2270 ---- ---- ---- ---- 46.10 -1.10 47.20 2275 ---- ---- ---- ---- 45.50 -1.10 46.60 2280 ---- ---- ---- ---- 44.90 -1.10 46.00 2285 ---- ---- ---- ---- 44.30 -1.10 45.40 2290 ---- ---- ---- ---- 43.80 -1.00 44.80 2295 ---- ---- ---- ---- 43.20 -1.10 44.30 2300 ---- ---- ---- ---- 42.70 -1.00 43.70 500 510 2305 ---- ---- ---- ---- 42.10 -1.10 43.20 2310 ---- ---- ---- ---- 41.60 -1.10 42.70 2315 ---- ---- ---- ---- 41.10 -1.00 42.10 2320 ---- ---- ---- ---- 40.60 -1.00 41.60 2325 ---- ---- ---- ---- 40.10 -1.00 41.10 2330 ---- ---- ---- ---- 39.60 -1.00 40.60 2335 ---- ---- ---- ---- 39.10 -1.00 40.10 2340 ---- ---- ---- ---- 38.60 -1.00 39.60 2345 ---- ---- ---- ---- 38.20 -1.00 39.20 2350 ---- ---- ---- ---- 37.70 -1.00 38.70 2355 ---- ---- ---- ---- 37.30 -.90 38.20 2360 ---- ---- ---- ---- 36.80 -1.00 37.80 2370 ---- ---- ---- ---- 35.90 -1.00 36.90 2375 ---- ---- ---- ---- 35.50 -1.00 36.50 2380 ---- ---- ---- ---- 35.10 -1.00 36.10 2390 ---- ---- ---- ---- 34.30 -1.00 35.30 2400 ---- ---- ---- ---- 33.50 -1.00 34.50 22 2410 ---- ---- ---- ---- 32.80 -.90 33.70 2420 ---- ---- ---- ---- 32.00 -.90 32.90 2425 ---- ---- ---- ---- 31.70 -.90 32.60 2430 ---- ---- ---- ---- 31.30 -.90 32.20 2440 ---- ---- ---- ---- 30.60 -.90 31.50 2450 ---- ---- ---- ---- 30.00 -.90 30.90 2460 ---- ---- ---- ---- 29.30 -.90 30.20 2475 ---- ---- ---- ---- 28.40 -.90 29.30 2500 ---- ---- ---- ---- 27.00 -.80 27.80 100 2525 ---- ---- ---- ---- 25.60 -.80 26.40 2550 ---- ---- ---- ---- 24.40 -.80 25.20 2575 ---- ---- ---- ---- 23.30 -.70 24.00 2600 ---- ---- ---- ---- 22.20 -.70 22.90 2625 ---- ---- ---- ---- 21.20 -.80 22.00 2650 ---- ---- ---- ---- 20.30 -.70 21.00 900 ---- ---- ---- ---- 1047.20 +1.40 1045.80 925 ---- ---- ---- ---- 1022.20 +1.40 1020.80 950 ---- ---- ---- ---- 997.20 +1.40 995.80 975 ---- ---- ---- ---- 972.20 +1.40 970.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 686.90 +1.80 685.10 1300 ---- ---- ---- ---- 661.90 +1.80 660.10 1325 ---- ---- ---- ---- 636.90 +1.80 635.10 1350 ---- ---- ---- ---- 611.90 +1.80 610.10 1375 ---- ---- ---- ---- 586.90 +1.80 585.10 1400 ---- ---- ---- ---- 561.90 +1.70 560.20 1425 ---- ---- ---- ---- 537.20 +1.50 535.70 1450 ---- ---- ---- ---- 512.90 +1.30 511.60 1470 ---- ---- ---- ---- 493.80 +1.20 492.60 1475 ---- ---- ---- ---- 489.10 +1.20 487.90 1480 ---- ---- ---- ---- 484.30 +1.10 483.20 1490 ---- ---- ---- ---- 474.90 +1.10 473.80 1500 ---- ---- ---- ---- 465.60 +1.00 464.60 1510 ---- ---- ---- ---- 456.30 +1.00 455.30 1520 ---- ---- ---- ---- 447.10 +.90 446.20 1525 ---- ---- ---- ---- 442.50 +.90 441.60 1530 ---- ---- ---- ---- 437.90 +.80 437.10 1540 ---- ---- ---- ---- 428.80 +.70 428.10 1550 ---- ---- ---- ---- 419.80 +.70 419.10 1560 ---- ---- ---- ---- 410.90 +.70 410.20 1565 ---- ---- ---- ---- 406.40 +.60 405.80 1570 ---- ---- ---- ---- 402.00 +.60 401.40 1575 ---- ---- ---- ---- 397.50 +.50 397.00 1580 ---- ---- ---- ---- 393.10 +.50 392.60 1585 ---- ---- ---- ---- 388.80 +.60 388.20 1590 ---- ---- ---- ---- 384.40 +.50 383.90 1595 ---- ---- ---- ---- 380.00 +.40 379.60 1600 ---- ---- ---- ---- 375.70 +.40 375.30 1605 ---- ---- ---- ---- 371.40 +.40 371.00 1610 ---- ---- ---- ---- 367.10 +.40 366.70 1615 ---- ---- ---- ---- 362.80 +.40 362.40 1620 ---- ---- ---- ---- 358.60 +.40 358.20 1625 ---- ---- ---- ---- 354.30 +.30 354.00 1630 ---- ---- ---- ---- 350.10 +.30 349.80 1635 ---- ---- ---- ---- 345.90 +.30 345.60 1640 ---- ---- ---- ---- 341.70 +.30 341.40 1645 ---- ---- ---- ---- 337.50 +.20 337.30 1650 ---- ---- ---- ---- 333.40 +.20 333.20 1655 ---- ---- ---- ---- 329.20 +.10 329.10 1660 ---- ---- ---- ---- 325.10 +.10 325.00 1665 ---- ---- ---- ---- 321.00 +.10 320.90 1670 ---- ---- ---- ---- 316.90 +.10 316.80 1675 ---- ---- ---- ---- 312.90 +.10 312.80 1680 ---- ---- ---- ---- 308.80 UNCH 308.80 1685 ---- ---- ---- ---- 304.80 UNCH 304.80 1690 ---- ---- ---- ---- 300.80 -.10 300.90 1695 ---- ---- ---- ---- 296.90 UNCH 296.90 1700 ---- ---- ---- ---- 292.90 -.10 293.00 1705 ---- ---- ---- ---- 289.00 -.10 289.10 1710 ---- ---- ---- ---- 285.10 -.10 285.20 1715 ---- ---- ---- ---- 281.20 -.20 281.40 1720 ---- ---- ---- ---- 277.40 -.10 277.50 1725 ---- ---- ---- ---- 273.50 -.20 273.70 1730 ---- ---- ---- ---- 269.70 -.20 269.90 1735 ---- ---- ---- ---- 266.00 -.20 266.20 1740 ---- ---- ---- ---- 262.20 -.30 262.50 1745 ---- ---- ---- ---- 258.50 -.30 258.80 1750 ---- ---- ---- ---- 254.80 -.30 255.10 1755 ---- ---- ---- ---- 251.10 -.30 251.40 1760 ---- ---- ---- ---- 247.50 -.30 247.80 1765 ---- ---- ---- ---- 243.90 -.30 244.20 1770 ---- ---- ---- ---- 240.30 -.40 240.70 1775 ---- ---- ---- ---- 236.80 -.40 237.20 1780 ---- ---- ---- ---- 233.20 -.50 233.70 1785 ---- ---- ---- ---- 229.70 -.50 230.20 1790 ---- ---- ---- ---- 226.30 -.50 226.80 1795 ---- ---- ---- ---- 222.90 -.50 223.40 1800 ---- ---- ---- ---- 219.50 -.50 220.00 1805 ---- ---- ---- ---- 216.10 -.60 216.70 1810 ---- ---- ---- ---- 212.80 -.60 213.40 1815 ---- ---- ---- ---- 209.50 -.60 210.10 1820 ---- ---- ---- ---- 206.30 -.60 206.90 1825 ---- ---- ---- ---- 203.10 -.60 203.70 1830 ---- ---- ---- ---- 199.90 -.60 200.50 1835 ---- ---- ---- ---- 196.80 -.60 197.40 1840 ---- ---- ---- ---- 193.70 -.60 194.30 1845 ---- ---- ---- ---- 190.60 -.70 191.30 1850 ---- ---- ---- ---- 187.60 -.70 188.30 1855 ---- ---- ---- ---- 184.60 -.70 185.30 1860 ---- ---- ---- ---- 181.70 -.70 182.40 1865 ---- ---- ---- ---- 178.80 -.70 179.50 1870 ---- ---- ---- ---- 175.90 -.80 176.70 1875 ---- ---- ---- ---- 173.10 -.80 173.90 1880 ---- ---- ---- ---- 170.30 -.80 171.10 1885 ---- ---- ---- ---- 167.60 -.80 168.40 1890 ---- ---- ---- ---- 164.80 -.90 165.70 1895 ---- ---- ---- ---- 162.20 -.90 163.10 1900 ---- ---- ---- ---- 159.50 -.90 160.40 1905 ---- ---- ---- ---- 156.90 -.90 157.80 1910 ---- ---- ---- ---- 154.40 -.90 155.30 1915 ---- ---- ---- ---- 151.90 -.90 152.80 1920 ---- ---- ---- ---- 149.40 -.90 150.30 1925 ---- ---- ---- ---- 146.90 -1.00 147.90 1930 ---- ---- ---- ---- 144.50 -1.00 145.50 1935 ---- ---- ---- ---- 142.10 -1.00 143.10 1940 ---- ---- ---- ---- 139.70 -1.10 140.80 1945 ---- ---- ---- ---- 137.40 -1.00 138.40 1950 ---- ---- ---- ---- 135.10 -1.10 136.20 1955 ---- ---- ---- ---- 132.90 -1.00 133.90 1960 ---- ---- ---- ---- 130.70 -1.00 131.70 1965 ---- ---- ---- ---- 128.50 -1.00 129.50 1970 ---- ---- ---- ---- 126.30 -1.10 127.40 1975 ---- ---- ---- ---- 124.20 -1.10 125.30 1980 ---- ---- ---- ---- 122.10 -1.10 123.20 1985 ---- ---- ---- ---- 120.10 -1.10 121.20 1990 ---- ---- ---- ---- 118.10 -1.10 119.20 1995 ---- ---- ---- ---- 116.10 -1.10 117.20 2000 ---- ---- ---- ---- 114.20 -1.10 115.30 2005 ---- ---- ---- ---- 112.30 -1.10 113.40 2010 ---- ---- ---- ---- 110.40 -1.10 111.50 2015 ---- ---- ---- ---- 108.60 -1.10 109.70 2020 ---- ---- ---- ---- 106.80 -1.10 107.90 2025 ---- ---- ---- ---- 105.00 -1.20 106.20 2030 ---- ---- ---- ---- 103.30 -1.20 104.50 2035 ---- ---- ---- ---- 101.60 -1.20 102.80 2040 ---- ---- ---- ---- 100.00 -1.10 101.10 2045 ---- ---- ---- ---- 98.40 -1.10 99.50 2050 ---- ---- ---- ---- 96.80 -1.20 98.00 2055 ---- ---- ---- ---- 95.20 -1.20 96.40 2060 ---- ---- ---- ---- 93.70 -1.20 94.90 2065 ---- ---- ---- ---- 92.20 -1.20 93.40 2070 ---- ---- ---- ---- 90.80 -1.20 92.00 2075 ---- ---- ---- ---- 89.40 -1.20 90.60 2080 ---- ---- ---- ---- 88.00 -1.20 89.20 2085 ---- ---- ---- ---- 86.60 -1.20 87.80 2090 ---- ---- ---- ---- 85.30 -1.20 86.50 2095 ---- ---- ---- ---- 84.00 -1.20 85.20 2100 ---- ---- ---- ---- 82.70 -1.20 83.90 2105 ---- ---- ---- ---- 81.50 -1.20 82.70 2110 ---- ---- ---- ---- 80.30 -1.20 81.50 2115 ---- ---- ---- ---- 79.10 -1.20 80.30 2120 ---- ---- ---- ---- 77.90 -1.20 79.10 2125 ---- ---- ---- ---- 76.80 -1.20 78.00 2130 ---- ---- ---- ---- 75.60 -1.20 76.80 2135 ---- ---- ---- ---- 74.50 -1.20 75.70 2140 ---- ---- ---- ---- 73.50 -1.20 74.70 2145 ---- ---- ---- ---- 72.40 -1.20 73.60 2150 ---- ---- ---- ---- 71.40 -1.20 72.60 2155 ---- ---- ---- ---- 70.40 -1.20 71.60 2160 ---- ---- ---- ---- 69.40 -1.20 70.60 2165 ---- ---- ---- ---- 68.50 -1.10 69.60 2170 ---- ---- ---- ---- 67.50 -1.20 68.70 2175 ---- ---- ---- ---- 66.60 -1.20 67.80 2180 ---- ---- ---- ---- 65.70 -1.20 66.90 2185 ---- ---- ---- ---- 64.80 -1.20 66.00 2190 ---- ---- ---- ---- 63.90 -1.20 65.10 2195 ---- ---- ---- ---- 63.10 -1.10 64.20 2200 ---- ---- ---- ---- 62.20 -1.20 63.40 2205 ---- ---- ---- ---- 61.40 -1.20 62.60 2210 ---- ---- ---- ---- 60.60 -1.20 61.80 2215 ---- ---- ---- ---- 59.80 -1.20 61.00 2220 ---- ---- ---- ---- 59.00 -1.20 60.20 2225 ---- ---- ---- ---- 58.30 -1.10 59.40 2230 ---- ---- ---- ---- 57.50 -1.20 58.70 2235 ---- ---- ---- ---- 56.80 -1.20 58.00 2240 ---- ---- ---- ---- 56.10 -1.10 57.20 2245 ---- ---- ---- ---- 55.40 -1.10 56.50 2250 ---- ---- ---- ---- 54.70 -1.10 55.80 2255 ---- ---- ---- ---- 54.00 -1.10 55.10 2260 ---- ---- ---- ---- 53.30 -1.20 54.50 2265 ---- ---- ---- ---- 52.70 -1.10 53.80 2270 ---- ---- ---- ---- 52.00 -1.10 53.10 2275 ---- ---- ---- ---- 51.40 -1.10 52.50 2280 ---- ---- ---- ---- 50.80 -1.10 51.90 2285 ---- ---- ---- ---- 50.10 -1.10 51.20 2290 ---- ---- ---- ---- 49.50 -1.10 50.60 2300 ---- ---- ---- ---- 48.30 -1.10 49.40 2310 ---- ---- ---- ---- 47.20 -1.10 48.30 2320 ---- ---- ---- ---- 46.10 -1.10 47.20 2325 ---- ---- ---- ---- 45.60 -1.00 46.60 2330 ---- ---- ---- ---- 45.00 -1.10 46.10 2340 ---- ---- ---- ---- 44.00 -1.10 45.10 2350 ---- ---- ---- ---- 43.00 -1.00 44.00 2360 ---- ---- ---- ---- 42.00 -1.10 43.10 2370 ---- ---- ---- ---- 41.10 -1.00 42.10 2375 ---- ---- ---- ---- 40.60 -1.10 41.70 2380 ---- ---- ---- ---- 40.20 -1.00 41.20 2400 ---- ---- ---- ---- 38.50 -1.00 39.50 2425 ---- ---- ---- ---- 36.50 -.90 37.40 2450 ---- ---- ---- ---- 34.60 -1.00 35.60 2475 ---- ---- ---- ---- 32.90 -.90 33.80 2500 ---- ---- ---- ---- 31.30 -.90 32.20 2525 ---- ---- ---- ---- 29.90 -.80 30.70 2550 ---- ---- ---- ---- 28.50 -.90 29.40 2575 ---- ---- ---- ---- 27.30 -.80 28.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 561.90 +1.80 560.10 1425 ---- ---- ---- ---- 537.10 +1.60 535.50 1450 ---- ---- ---- ---- 512.70 +1.40 511.30 1475 ---- ---- ---- ---- 488.70 +1.20 487.50 1500 ---- ---- ---- ---- 465.30 +1.10 464.20 1525 ---- ---- ---- ---- 442.20 +.80 441.40 1550 ---- ---- ---- ---- 419.70 +.80 418.90 1575 ---- ---- ---- ---- 397.50 +.50 397.00 1580 ---- ---- ---- ---- 393.20 +.60 392.60 1590 ---- ---- ---- ---- 384.50 +.50 384.00 1600 ---- ---- ---- ---- 375.90 +.40 375.50 1610 ---- ---- ---- ---- 367.30 +.30 367.00 1620 ---- ---- ---- ---- 358.90 +.30 358.60 1625 ---- ---- ---- ---- 354.70 +.30 354.40 1630 ---- ---- ---- ---- 350.50 +.20 350.30 1640 ---- ---- ---- ---- 342.20 +.20 342.00 1650 ---- ---- ---- ---- 334.00 +.20 333.80 1660 ---- ---- ---- ---- 325.80 UNCH 325.80 1670 ---- ---- ---- ---- 317.80 UNCH 317.80 1675 ---- ---- ---- ---- 313.80 UNCH 313.80 1680 ---- ---- ---- ---- 309.80 -.10 309.90 1685 ---- ---- ---- ---- 305.90 UNCH 305.90 1690 ---- ---- ---- ---- 302.00 UNCH 302.00 1695 ---- ---- ---- ---- 298.10 -.10 298.20 1700 ---- ---- ---- ---- 294.20 -.10 294.30 1705 ---- ---- ---- ---- 290.30 -.20 290.50 1710 ---- ---- ---- ---- 286.50 -.20 286.70 1715 ---- ---- ---- ---- 282.70 -.20 282.90 1720 ---- ---- ---- ---- 278.90 -.20 279.10 1725 ---- ---- ---- ---- 275.20 -.20 275.40 1730 ---- ---- ---- ---- 271.40 -.30 271.70 1735 ---- ---- ---- ---- 267.70 -.30 268.00 1740 ---- ---- ---- ---- 264.10 -.30 264.40 1745 ---- ---- ---- ---- 260.40 -.30 260.70 1750 ---- ---- ---- ---- 256.80 -.30 257.10 1755 ---- ---- ---- ---- 253.20 -.40 253.60 1760 ---- ---- ---- ---- 249.60 -.40 250.00 1765 ---- ---- ---- ---- 246.10 -.40 246.50 1770 ---- ---- ---- ---- 242.60 -.40 243.00 1775 ---- ---- ---- ---- 239.10 -.50 239.60 1780 ---- ---- ---- ---- 235.70 -.50 236.20 1785 ---- ---- ---- ---- 232.30 -.50 232.80 1790 ---- ---- ---- ---- 228.90 -.50 229.40 1795 ---- ---- ---- ---- 225.50 -.60 226.10 1800 ---- ---- ---- ---- 222.20 -.60 222.80 1805 ---- ---- ---- ---- 218.90 -.60 219.50 1810 ---- ---- ---- ---- 215.70 -.60 216.30 1815 ---- ---- ---- ---- 212.40 -.70 213.10 1820 ---- ---- ---- ---- 209.30 -.60 209.90 1825 ---- ---- ---- ---- 206.10 -.70 206.80 1830 ---- ---- ---- ---- 203.00 -.70 203.70 1835 ---- ---- ---- ---- 199.90 -.70 200.60 1840 ---- ---- ---- ---- 196.90 -.70 197.60 1845 ---- ---- ---- ---- 193.90 -.70 194.60 1850 ---- ---- ---- ---- 190.90 -.80 191.70 1855 ---- ---- ---- ---- 188.00 -.80 188.80 1860 ---- ---- ---- ---- 185.10 -.80 185.90 1865 ---- ---- ---- ---- 182.20 -.80 183.00 1870 ---- ---- ---- ---- 179.40 -.80 180.20 1875 ---- ---- ---- ---- 176.60 -.80 177.40 1880 ---- ---- ---- ---- 173.80 -.90 174.70 1885 ---- ---- ---- ---- 171.10 -.90 172.00 1890 ---- ---- ---- ---- 168.40 -.90 169.30 1895 ---- ---- ---- ---- 165.80 -.90 166.70 1900 ---- ---- ---- ---- 163.20 -.90 164.10 1905 ---- ---- ---- ---- 160.60 -1.00 161.60 1910 ---- ---- ---- ---- 158.00 -1.00 159.00 1915 ---- ---- ---- ---- 155.50 -1.00 156.50 1920 ---- ---- ---- ---- 153.10 -1.00 154.10 1925 ---- ---- ---- ---- 150.60 -1.00 151.60 1930 ---- ---- ---- ---- 148.20 -1.00 149.20 1935 ---- ---- ---- ---- 145.80 -1.10 146.90 1940 ---- ---- ---- ---- 143.50 -1.00 144.50 1945 ---- ---- ---- ---- 141.20 -1.00 142.20 1950 ---- ---- ---- ---- 138.90 -1.10 140.00 1955 ---- ---- ---- ---- 136.60 -1.10 137.70 1960 ---- ---- ---- ---- 134.40 -1.10 135.50 1965 ---- ---- ---- ---- 132.20 -1.10 133.30 1970 ---- ---- ---- ---- 130.10 -1.10 131.20 1975 ---- ---- ---- ---- 128.00 -1.10 129.10 1980 ---- ---- ---- ---- 125.90 -1.10 127.00 1985 ---- ---- ---- ---- 123.80 -1.20 125.00 1990 ---- ---- ---- ---- 121.80 -1.20 123.00 1995 ---- ---- ---- ---- 119.90 -1.10 121.00 2000 ---- ---- ---- ---- 117.90 -1.20 119.10 2005 ---- ---- ---- ---- 116.00 -1.20 117.20 2010 ---- ---- ---- ---- 114.20 -1.20 115.40 2015 ---- ---- ---- ---- 112.40 -1.20 113.60 2020 ---- ---- ---- ---- 110.60 -1.20 111.80 2025 ---- ---- ---- ---- 108.80 -1.20 110.00 2030 ---- ---- ---- ---- 107.10 -1.20 108.30 2035 ---- ---- ---- ---- 105.40 -1.20 106.60 2040 ---- ---- ---- ---- 103.80 -1.20 105.00 2045 ---- ---- ---- ---- 102.20 -1.20 103.40 2050 ---- ---- ---- ---- 100.60 -1.20 101.80 2055 ---- ---- ---- ---- 99.10 -1.20 100.30 2060 ---- ---- ---- ---- 97.50 -1.30 98.80 2065 ---- ---- ---- ---- 96.10 -1.20 97.30 2070 ---- ---- ---- ---- 94.60 -1.30 95.90 2075 ---- ---- ---- ---- 93.20 -1.20 94.40 2080 ---- ---- ---- ---- 91.80 -1.20 93.00 2085 ---- ---- ---- ---- 90.40 -1.30 91.70 2090 ---- ---- ---- ---- 89.10 -1.30 90.40 2095 ---- ---- ---- ---- 87.80 -1.30 89.10 2100 ---- ---- ---- ---- 86.50 -1.30 87.80 2105 ---- ---- ---- ---- 85.30 -1.20 86.50 2110 ---- ---- ---- ---- 84.10 -1.20 85.30 2115 ---- ---- ---- ---- 82.90 -1.20 84.10 2120 ---- ---- ---- ---- 81.70 -1.30 83.00 2125 ---- ---- ---- ---- 80.60 -1.20 81.80 2130 ---- ---- ---- ---- 79.40 -1.30 80.70 2135 ---- ---- ---- ---- 78.30 -1.30 79.60 2140 ---- ---- ---- ---- 77.30 -1.20 78.50 2145 ---- ---- ---- ---- 76.20 -1.30 77.50 2150 ---- ---- ---- ---- 75.20 -1.20 76.40 2155 ---- ---- ---- ---- 74.20 -1.20 75.40 2160 ---- ---- ---- ---- 73.20 -1.20 74.40 2165 ---- ---- ---- ---- 72.20 -1.20 73.40 2170 ---- ---- ---- ---- 71.30 -1.20 72.50 2175 ---- ---- ---- ---- 70.30 -1.30 71.60 2180 ---- ---- ---- ---- 69.40 -1.30 70.70 2185 ---- ---- ---- ---- 68.50 -1.30 69.80 2190 ---- ---- ---- ---- 67.60 -1.30 68.90 2195 ---- ---- ---- ---- 66.80 -1.20 68.00 2200 ---- ---- ---- ---- 65.90 -1.30 67.20 2205 ---- ---- ---- ---- 65.10 -1.20 66.30 2210 ---- ---- ---- ---- 64.30 -1.20 65.50 2215 ---- ---- ---- ---- 63.50 -1.20 64.70 2220 ---- ---- ---- ---- 62.70 -1.20 63.90 2225 ---- ---- ---- ---- 62.00 -1.20 63.20 2230 ---- ---- ---- ---- 61.20 -1.20 62.40 2235 ---- ---- ---- ---- 60.50 -1.20 61.70 2240 ---- ---- ---- ---- 59.70 -1.20 60.90 2245 ---- ---- ---- ---- 59.00 -1.20 60.20 2250 ---- ---- ---- ---- 58.30 -1.20 59.50 2255 ---- ---- ---- ---- 57.60 -1.20 58.80 2260 ---- ---- ---- ---- 56.90 -1.20 58.10 2265 ---- ---- ---- ---- 56.30 -1.10 57.40 2270 ---- ---- ---- ---- 55.60 -1.20 56.80 2275 ---- ---- ---- ---- 55.00 -1.10 56.10 2280 ---- ---- ---- ---- 54.30 -1.20 55.50 2285 ---- ---- ---- ---- 53.70 -1.10 54.80 2290 ---- ---- ---- ---- 53.10 -1.10 54.20 2300 ---- ---- ---- ---- 51.90 -1.10 53.00 2310 ---- ---- ---- ---- 50.70 -1.10 51.80 2320 ---- ---- ---- ---- 49.60 -1.10 50.70 2325 ---- ---- ---- ---- 49.00 -1.10 50.10 2330 ---- ---- ---- ---- 48.50 -1.10 49.60 2340 ---- ---- ---- ---- 47.40 -1.10 48.50 2350 ---- ---- ---- ---- 46.40 -1.10 47.50 2360 ---- ---- ---- ---- 45.40 -1.10 46.50 2370 ---- ---- ---- ---- 44.50 -1.00 45.50 2375 ---- ---- ---- ---- 44.00 -1.10 45.10 2380 ---- ---- ---- ---- 43.50 -1.10 44.60 2400 ---- ---- ---- ---- 41.70 -1.10 42.80 2425 ---- ---- ---- ---- 39.70 -1.00 40.70 2450 ---- ---- ---- ---- 37.80 -1.00 38.80 2475 ---- ---- ---- ---- 36.00 -1.00 37.00 2500 ---- ---- ---- ---- 34.40 -.90 35.30 2525 ---- ---- ---- ---- 32.90 -.90 33.80 2550 ---- ---- ---- ---- 31.50 -.90 32.40 2575 ---- ---- ---- ---- 30.20 -.90 31.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 506.70 +1.50 505.20 1500 ---- ---- ---- ---- 483.40 +1.40 482.00 1525 ---- ---- ---- ---- 460.50 +1.20 459.30 1550 ---- ---- ---- ---- 438.00 +1.10 436.90 1575 ---- ---- ---- ---- 415.90 +1.00 414.90 1600 ---- ---- ---- ---- 394.10 +.70 393.40 1625 ---- ---- ---- ---- 372.90 +.70 372.20 1650 ---- ---- ---- ---- 352.00 +.50 351.50 1660 ---- ---- ---- ---- 343.80 +.50 343.30 1670 ---- ---- ---- ---- 335.60 +.40 335.20 1675 ---- ---- ---- ---- 331.60 +.40 331.20 1680 ---- ---- ---- ---- 327.50 +.30 327.20 1690 ---- ---- ---- ---- 319.50 +.30 319.20 1700 ---- ---- ---- ---- 311.60 +.20 311.40 1710 ---- ---- ---- ---- 303.80 +.20 303.60 1720 ---- ---- ---- ---- 296.00 +.10 295.90 1725 ---- ---- ---- ---- 292.20 +.10 292.10 1730 ---- ---- ---- ---- 288.40 +.10 288.30 1740 ---- ---- ---- ---- 280.80 UNCH 280.80 1750 ---- ---- ---- ---- 273.30 -.10 273.40 1760 ---- ---- ---- ---- 266.00 UNCH 266.00 1765 ---- ---- ---- ---- 262.30 -.10 262.40 1770 ---- ---- ---- ---- 258.70 -.10 258.80 1775 ---- ---- ---- ---- 255.10 -.20 255.30 1780 ---- ---- ---- ---- 251.60 -.20 251.80 1785 ---- ---- ---- ---- 248.10 -.20 248.30 1790 ---- ---- ---- ---- 244.60 -.20 244.80 1795 ---- ---- ---- ---- 241.10 -.20 241.30 1800 ---- ---- ---- ---- 237.70 -.20 237.90 1805 ---- ---- ---- ---- 234.30 -.30 234.60 1810 ---- ---- ---- ---- 230.90 -.30 231.20 1815 ---- ---- ---- ---- 227.60 -.30 227.90 1820 ---- ---- ---- ---- 224.30 -.30 224.60 1825 ---- ---- ---- ---- 221.00 -.40 221.40 1830 ---- ---- ---- ---- 217.80 -.40 218.20 1835 ---- ---- ---- ---- 214.60 -.40 215.00 1840 ---- ---- ---- ---- 211.40 -.50 211.90 1845 ---- ---- ---- ---- 208.30 -.50 208.80 1850 ---- ---- ---- ---- 205.20 -.50 205.70 1855 ---- ---- ---- ---- 202.20 -.50 202.70 1860 ---- ---- ---- ---- 199.20 -.50 199.70 1865 ---- ---- ---- ---- 196.20 -.60 196.80 1870 ---- ---- ---- ---- 193.30 -.60 193.90 1875 ---- ---- ---- ---- 190.40 -.60 191.00 1880 ---- ---- ---- ---- 187.60 -.60 188.20 1885 ---- ---- ---- ---- 184.70 -.70 185.40 1890 ---- ---- ---- ---- 182.00 -.60 182.60 1895 ---- ---- ---- ---- 179.20 -.70 179.90 1900 ---- ---- ---- ---- 176.50 -.70 177.20 1905 ---- ---- ---- ---- 173.90 -.70 174.60 1910 ---- ---- ---- ---- 171.30 -.70 172.00 1915 ---- ---- ---- ---- 168.70 -.70 169.40 1920 ---- ---- ---- ---- 166.10 -.80 166.90 1925 ---- ---- ---- ---- 163.60 -.80 164.40 1930 ---- ---- ---- ---- 161.10 -.80 161.90 1935 ---- ---- ---- ---- 158.70 -.80 159.50 1940 ---- ---- ---- ---- 156.30 -.80 157.10 1945 ---- ---- ---- ---- 153.90 -.80 154.70 1950 ---- ---- ---- ---- 151.50 -.90 152.40 1955 ---- ---- ---- ---- 149.20 -.90 150.10 1960 ---- ---- ---- ---- 146.90 -.90 147.80 1965 ---- ---- ---- ---- 144.70 -.90 145.60 1970 ---- ---- ---- ---- 142.50 -.90 143.40 1975 ---- ---- ---- ---- 140.30 -.90 141.20 1980 ---- ---- ---- ---- 138.10 -.90 139.00 1985 ---- ---- ---- ---- 136.00 -.90 136.90 1990 ---- ---- ---- ---- 133.90 -.90 134.80 1995 ---- ---- ---- ---- 131.80 -1.00 132.80 2000 ---- ---- ---- ---- 129.80 -1.00 130.80 2005 ---- ---- ---- ---- 127.80 -1.00 128.80 2010 ---- ---- ---- ---- 125.80 -1.00 126.80 2015 ---- ---- ---- ---- 123.90 -1.00 124.90 2020 ---- ---- ---- ---- 122.00 -1.00 123.00 2025 ---- ---- ---- ---- 120.10 -1.10 121.20 2030 ---- ---- ---- ---- 118.30 -1.10 119.40 2035 ---- ---- ---- ---- 116.50 -1.10 117.60 2040 ---- ---- ---- ---- 114.80 -1.00 115.80 2045 ---- ---- ---- ---- 113.10 -1.00 114.10 2050 ---- ---- ---- ---- 111.40 -1.00 112.40 2055 ---- ---- ---- ---- 109.70 -1.10 110.80 2060 ---- ---- ---- ---- 108.10 -1.10 109.20 2065 ---- ---- ---- ---- 106.50 -1.10 107.60 2070 ---- ---- ---- ---- 105.00 -1.00 106.00 2075 ---- ---- ---- ---- 103.40 -1.10 104.50 2080 ---- ---- ---- ---- 101.90 -1.10 103.00 2085 ---- ---- ---- ---- 100.50 -1.10 101.60 2090 ---- ---- ---- ---- 99.00 -1.10 100.10 2095 ---- ---- ---- ---- 97.60 -1.20 98.80 2100 ---- ---- ---- ---- 96.30 -1.10 97.40 2105 ---- ---- ---- ---- 94.90 -1.10 96.00 2110 ---- ---- ---- ---- 93.60 -1.10 94.70 2115 ---- ---- ---- ---- 92.30 -1.10 93.40 2120 ---- ---- ---- ---- 91.10 -1.10 92.20 2125 ---- ---- ---- ---- 89.80 -1.20 91.00 2130 ---- ---- ---- ---- 88.60 -1.20 89.80 2135 ---- ---- ---- ---- 87.40 -1.20 88.60 2140 ---- ---- ---- ---- 86.30 -1.10 87.40 2145 ---- ---- ---- ---- 85.10 -1.20 86.30 2150 ---- ---- ---- ---- 84.00 -1.20 85.20 2155 ---- ---- ---- ---- 82.90 -1.20 84.10 2160 ---- ---- ---- ---- 81.90 -1.10 83.00 2165 ---- ---- ---- ---- 80.80 -1.20 82.00 2170 ---- ---- ---- ---- 79.80 -1.10 80.90 2175 ---- ---- ---- ---- 78.80 -1.10 79.90 2180 ---- ---- ---- ---- 77.80 -1.20 79.00 2185 ---- ---- ---- ---- 76.90 -1.10 78.00 2190 ---- ---- ---- ---- 75.90 -1.20 77.10 2195 ---- ---- ---- ---- 75.00 -1.10 76.10 2200 ---- ---- ---- ---- 74.10 -1.10 75.20 2205 ---- ---- ---- ---- 73.20 -1.10 74.30 2210 ---- ---- ---- ---- 72.30 -1.20 73.50 2215 ---- ---- ---- ---- 71.50 -1.10 72.60 2220 ---- ---- ---- ---- 70.60 -1.20 71.80 2225 ---- ---- ---- ---- 69.80 -1.10 70.90 2230 ---- ---- ---- ---- 69.00 -1.10 70.10 2235 ---- ---- ---- ---- 68.20 -1.10 69.30 2240 ---- ---- ---- ---- 67.40 -1.10 68.50 2245 ---- ---- ---- ---- 66.60 -1.20 67.80 2250 ---- ---- ---- ---- 65.90 -1.10 67.00 2255 ---- ---- ---- ---- 65.10 -1.20 66.30 2260 ---- ---- ---- ---- 64.40 -1.10 65.50 2265 ---- ---- ---- ---- 63.70 -1.10 64.80 2270 ---- ---- ---- ---- 63.00 -1.10 64.10 2275 ---- ---- ---- ---- 62.30 -1.10 63.40 2280 ---- ---- ---- ---- 61.60 -1.10 62.70 2285 ---- ---- ---- ---- 60.90 -1.10 62.00 2290 ---- ---- ---- ---- 60.20 -1.20 61.40 2295 ---- ---- ---- ---- 59.60 -1.10 60.70 2300 ---- ---- ---- ---- 58.90 -1.20 60.10 2310 ---- ---- ---- ---- 57.70 -1.10 58.80 2320 ---- ---- ---- ---- 56.50 -1.10 57.60 2325 ---- ---- ---- ---- 55.90 -1.10 57.00 2330 ---- ---- ---- ---- 55.30 -1.10 56.40 2340 ---- ---- ---- ---- 54.10 -1.10 55.20 2350 ---- ---- ---- ---- 53.00 -1.10 54.10 2360 ---- ---- ---- ---- 52.00 -1.00 53.00 2370 ---- ---- ---- ---- 50.90 -1.10 52.00 2375 ---- ---- ---- ---- 50.40 -1.10 51.50 2380 ---- ---- ---- ---- 49.90 -1.10 51.00 2390 ---- ---- ---- ---- 48.90 -1.10 50.00 2400 ---- ---- ---- ---- 48.00 -1.00 49.00 2425 ---- ---- ---- ---- 45.70 -1.10 46.80 2450 ---- ---- ---- ---- 43.70 -1.00 44.70 2475 ---- ---- ---- ---- 41.70 -1.00 42.70 2500 ---- ---- ---- ---- 39.90 -1.00 40.90 2525 ---- ---- ---- ---- 38.30 -.90 39.20 2550 ---- ---- ---- ---- 36.70 -1.00 37.70 2575 ---- ---- ---- ---- 35.30 -.90 36.20 2600 ---- ---- ---- ---- 34.00 -.80 34.80 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 483.00 +1.40 481.60 1525 ---- ---- ---- ---- 460.20 +1.20 459.00 1550 ---- ---- ---- ---- 437.80 +1.10 436.70 1575 ---- ---- ---- ---- 415.80 +.90 414.90 1600 ---- ---- ---- ---- 394.30 +.70 393.60 1625 ---- ---- ---- ---- 373.30 +.60 372.70 1650 ---- ---- ---- ---- 352.70 +.40 352.30 1675 ---- ---- ---- ---- 332.70 +.40 332.30 1680 ---- ---- ---- ---- 328.70 +.30 328.40 1690 ---- ---- ---- ---- 320.80 +.20 320.60 1700 ---- ---- ---- ---- 313.10 +.20 312.90 1710 ---- ---- ---- ---- 305.40 +.20 305.20 1720 ---- ---- ---- ---- 297.80 +.10 297.70 1725 ---- ---- ---- ---- 294.00 UNCH 294.00 1730 ---- ---- ---- ---- 290.30 +.10 290.20 1740 ---- ---- ---- ---- 282.80 -.10 282.90 1750 ---- ---- ---- ---- 275.50 -.10 275.60 1760 ---- ---- ---- ---- 268.30 -.10 268.40 1770 ---- ---- ---- ---- 261.20 -.20 261.40 1775 ---- ---- ---- ---- 257.70 -.20 257.90 1780 ---- ---- ---- ---- 254.20 -.20 254.40 1785 ---- ---- ---- ---- 250.70 -.30 251.00 1790 ---- ---- ---- ---- 247.30 -.20 247.50 1795 ---- ---- ---- ---- 243.90 -.30 244.20 1800 ---- ---- ---- ---- 240.50 -.30 240.80 1805 ---- ---- ---- ---- 237.10 -.40 237.50 1810 ---- ---- ---- ---- 233.80 -.40 234.20 1815 ---- ---- ---- ---- 230.50 -.40 230.90 1820 ---- ---- ---- ---- 227.30 -.40 227.70 1825 ---- ---- ---- ---- 224.10 -.40 224.50 1830 ---- ---- ---- ---- 220.90 -.40 221.30 1835 ---- ---- ---- ---- 217.70 -.50 218.20 1840 ---- ---- ---- ---- 214.60 -.50 215.10 1845 ---- ---- ---- ---- 211.50 -.60 212.10 1850 ---- ---- ---- ---- 208.50 -.50 209.00 1855 ---- ---- ---- ---- 205.50 -.50 206.00 1860 ---- ---- ---- ---- 202.50 -.60 203.10 1865 ---- ---- ---- ---- 199.50 -.60 200.10 1870 ---- ---- ---- ---- 196.60 -.70 197.30 1875 ---- ---- ---- ---- 193.80 -.60 194.40 1880 ---- ---- ---- ---- 190.90 -.70 191.60 1885 ---- ---- ---- ---- 188.10 -.70 188.80 1890 ---- ---- ---- ---- 185.40 -.70 186.10 1895 ---- ---- ---- ---- 182.60 -.80 183.40 1900 ---- ---- ---- ---- 179.90 -.80 180.70 1905 ---- ---- ---- ---- 177.30 -.70 178.00 1910 ---- ---- ---- ---- 174.70 -.70 175.40 1915 ---- ---- ---- ---- 172.10 -.80 172.90 1920 ---- ---- ---- ---- 169.50 -.80 170.30 1925 ---- ---- ---- ---- 167.00 -.80 167.80 1930 ---- ---- ---- ---- 164.50 -.90 165.40 1935 ---- ---- ---- ---- 162.10 -.80 162.90 1940 ---- ---- ---- ---- 159.60 -.90 160.50 1945 ---- ---- ---- ---- 157.30 -.80 158.10 1950 ---- ---- ---- ---- 154.90 -.90 155.80 1955 ---- ---- ---- ---- 152.60 -.90 153.50 1960 ---- ---- ---- ---- 150.30 -.90 151.20 1965 ---- ---- ---- ---- 148.10 -.90 149.00 1970 ---- ---- ---- ---- 145.80 -1.00 146.80 1975 ---- ---- ---- ---- 143.60 -1.00 144.60 1980 ---- ---- ---- ---- 141.50 -1.00 142.50 1985 ---- ---- ---- ---- 139.40 -1.00 140.40 1990 ---- ---- ---- ---- 137.30 -1.00 138.30 1995 ---- ---- ---- ---- 135.20 -1.00 136.20 2000 ---- ---- ---- ---- 133.20 -1.00 134.20 2005 ---- ---- ---- ---- 131.20 -1.10 132.30 2010 ---- ---- ---- ---- 129.30 -1.00 130.30 2015 ---- ---- ---- ---- 127.30 -1.10 128.40 2020 ---- ---- ---- ---- 125.50 -1.00 126.50 2025 ---- ---- ---- ---- 123.60 -1.10 124.70 2030 ---- ---- ---- ---- 121.80 -1.10 122.90 2035 ---- ---- ---- ---- 120.00 -1.10 121.10 2040 ---- ---- ---- ---- 118.30 -1.00 119.30 2045 ---- ---- ---- ---- 116.50 -1.10 117.60 2050 ---- ---- ---- ---- 114.90 -1.10 116.00 2055 ---- ---- ---- ---- 113.20 -1.10 114.30 2060 ---- ---- ---- ---- 111.60 -1.10 112.70 2065 ---- ---- ---- ---- 110.00 -1.10 111.10 2070 ---- ---- ---- ---- 108.40 -1.20 109.60 2075 ---- ---- ---- ---- 106.90 -1.20 108.10 2080 ---- ---- ---- ---- 105.40 -1.20 106.60 2085 ---- ---- ---- ---- 104.00 -1.10 105.10 2090 ---- ---- ---- ---- 102.50 -1.20 103.70 2095 ---- ---- ---- ---- 101.10 -1.20 102.30 2100 ---- ---- ---- ---- 99.80 -1.10 100.90 2105 ---- ---- ---- ---- 98.40 -1.20 99.60 2110 ---- ---- ---- ---- 97.10 -1.20 98.30 2115 ---- ---- ---- ---- 95.80 -1.20 97.00 2120 ---- ---- ---- ---- 94.60 -1.10 95.70 2125 ---- ---- ---- ---- 93.30 -1.20 94.50 2130 ---- ---- ---- ---- 92.10 -1.20 93.30 2135 ---- ---- ---- ---- 90.90 -1.20 92.10 2140 ---- ---- ---- ---- 89.80 -1.10 90.90 2145 ---- ---- ---- ---- 88.60 -1.20 89.80 2150 ---- ---- ---- ---- 87.50 -1.20 88.70 2155 ---- ---- ---- ---- 86.40 -1.20 87.60 2160 ---- ---- ---- ---- 85.40 -1.10 86.50 2165 ---- ---- ---- ---- 84.30 -1.20 85.50 2170 ---- ---- ---- ---- 83.30 -1.20 84.50 2175 ---- ---- ---- ---- 82.30 -1.20 83.50 2180 ---- ---- ---- ---- 81.30 -1.20 82.50 2185 ---- ---- ---- ---- 80.30 -1.20 81.50 2190 ---- ---- ---- ---- 79.40 -1.20 80.60 2195 ---- ---- ---- ---- 78.50 -1.10 79.60 2200 ---- ---- ---- ---- 77.50 -1.20 78.70 2205 ---- ---- ---- ---- 76.60 -1.20 77.80 2210 ---- ---- ---- ---- 75.80 -1.20 77.00 2215 ---- ---- ---- ---- 74.90 -1.20 76.10 2220 ---- ---- ---- ---- 74.10 -1.10 75.20 2225 ---- ---- ---- ---- 73.20 -1.20 74.40 2230 ---- ---- ---- ---- 72.40 -1.20 73.60 2235 ---- ---- ---- ---- 71.60 -1.20 72.80 2240 ---- ---- ---- ---- 70.80 -1.20 72.00 2245 ---- ---- ---- ---- 70.10 -1.10 71.20 2250 ---- ---- ---- ---- 69.30 -1.20 70.50 2255 ---- ---- ---- ---- 68.50 -1.20 69.70 2260 ---- ---- ---- ---- 67.80 -1.20 69.00 2265 ---- ---- ---- ---- 67.10 -1.20 68.30 2270 ---- ---- ---- ---- 66.40 -1.10 67.50 2275 ---- ---- ---- ---- 65.70 -1.10 66.80 2280 ---- ---- ---- ---- 65.00 -1.10 66.10 2285 ---- ---- ---- ---- 64.30 -1.20 65.50 2290 ---- ---- ---- ---- 63.60 -1.20 64.80 2300 ---- ---- ---- ---- 62.30 -1.20 63.50 2310 ---- ---- ---- ---- 61.00 -1.20 62.20 2320 ---- ---- ---- ---- 59.80 -1.10 60.90 2325 ---- ---- ---- ---- 59.20 -1.10 60.30 2330 ---- ---- ---- ---- 58.60 -1.10 59.70 2340 ---- ---- ---- ---- 57.50 -1.10 58.60 2350 ---- ---- ---- ---- 56.30 -1.20 57.50 2360 ---- ---- ---- ---- 55.20 -1.20 56.40 2370 ---- ---- ---- ---- 54.20 -1.10 55.30 2375 ---- ---- ---- ---- 53.70 -1.10 54.80 2380 ---- ---- ---- ---- 53.20 -1.10 54.30 2400 ---- ---- ---- ---- 51.20 -1.10 52.30 2425 ---- ---- ---- ---- 48.90 -1.10 50.00 2450 ---- ---- ---- ---- 46.80 -1.10 47.90 2475 ---- ---- ---- ---- 44.80 -1.10 45.90 2500 ---- ---- ---- ---- 43.00 -1.00 44.00 2525 ---- ---- ---- ---- 41.30 -1.00 42.30 2550 ---- ---- ---- ---- 39.70 -1.00 40.70 2575 ---- ---- ---- ---- 38.20 -1.00 39.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 498.70 +1.60 497.10 1525 ---- ---- ---- ---- 476.00 +1.40 474.60 1550 ---- ---- ---- ---- 453.70 +1.30 452.40 1575 ---- ---- ---- ---- 431.80 +1.10 430.70 1600 ---- ---- ---- ---- 410.30 +1.00 409.30 1625 ---- ---- ---- ---- 389.20 +.90 388.30 1650 ---- ---- ---- ---- 368.50 +.70 367.80 1675 ---- ---- ---- ---- 348.20 +.60 347.60 1690 ---- ---- ---- ---- 336.30 +.50 335.80 1700 ---- ---- ---- ---- 328.40 +.50 327.90 1710 ---- ---- ---- ---- 320.60 +.40 320.20 1720 ---- ---- ---- ---- 312.90 +.40 312.50 1730 ---- ---- ---- ---- 305.20 +.30 304.90 1740 ---- ---- ---- ---- 297.70 +.30 297.40 1750 ---- ---- ---- ---- 290.20 +.20 290.00 1760 ---- ---- ---- ---- 282.80 +.10 282.70 1770 ---- ---- ---- ---- 275.60 +.10 275.50 1780 ---- ---- ---- ---- 268.40 UNCH 268.40 1790 ---- ---- ---- ---- 261.30 -.10 261.40 1795 ---- ---- ---- ---- 257.90 UNCH 257.90 1800 ---- ---- ---- ---- 254.40 -.10 254.50 1805 ---- ---- ---- ---- 251.00 -.10 251.10 1810 ---- ---- ---- ---- 247.60 -.10 247.70 1815 ---- ---- ---- ---- 244.20 -.20 244.40 1820 ---- ---- ---- ---- 240.90 -.10 241.00 1825 ---- ---- ---- ---- 237.60 -.20 237.80 1830 ---- ---- ---- ---- 234.30 -.20 234.50 1835 ---- ---- ---- ---- 231.10 -.20 231.30 1840 ---- ---- ---- ---- 227.90 -.20 228.10 1845 ---- ---- ---- ---- 224.70 -.30 225.00 1850 ---- ---- ---- ---- 221.50 -.40 221.90 1855 ---- ---- ---- ---- 218.50 -.30 218.80 1860 ---- ---- ---- ---- 215.40 -.30 215.70 1865 ---- ---- ---- ---- 212.40 -.30 212.70 1870 ---- ---- ---- ---- 209.40 -.40 209.80 1875 ---- ---- ---- ---- 206.40 -.40 206.80 1880 ---- ---- ---- ---- 203.50 -.40 203.90 1885 ---- ---- ---- ---- 200.60 -.50 201.10 1890 ---- ---- ---- ---- 197.80 -.50 198.30 1895 ---- ---- ---- ---- 195.00 -.50 195.50 1900 ---- ---- ---- ---- 192.20 -.60 192.80 1905 ---- ---- ---- ---- 189.50 -.50 190.00 1910 ---- ---- ---- ---- 186.80 -.60 187.40 1915 ---- ---- ---- ---- 184.20 -.50 184.70 1920 ---- ---- ---- ---- 181.50 -.60 182.10 1925 ---- ---- ---- ---- 178.90 -.70 179.60 1930 ---- ---- ---- ---- 176.40 -.60 177.00 1935 ---- ---- ---- ---- 173.90 -.60 174.50 1940 ---- ---- ---- ---- 171.40 -.70 172.10 1945 ---- ---- ---- ---- 168.90 -.70 169.60 1950 ---- ---- ---- ---- 166.50 -.70 167.20 1955 ---- ---- ---- ---- 164.10 -.70 164.80 1960 ---- ---- ---- ---- 161.80 -.70 162.50 1965 ---- ---- ---- ---- 159.40 -.80 160.20 1970 ---- ---- ---- ---- 157.10 -.80 157.90 1975 ---- ---- ---- ---- 154.80 -.80 155.60 1980 ---- ---- ---- ---- 152.60 -.80 153.40 1985 ---- ---- ---- ---- 150.40 -.80 151.20 1990 ---- ---- ---- ---- 148.20 -.80 149.00 1995 ---- ---- ---- ---- 146.00 -.90 146.90 2000 ---- ---- ---- ---- 143.90 -.80 144.70 2005 ---- ---- ---- ---- 141.80 -.80 142.60 2010 ---- ---- ---- ---- 139.70 -.90 140.60 2015 ---- ---- ---- ---- 137.70 -.90 138.60 2020 ---- ---- ---- ---- 135.70 -.90 136.60 2025 ---- ---- ---- ---- 133.70 -1.00 134.70 2030 ---- ---- ---- ---- 131.80 -1.00 132.80 2035 ---- ---- ---- ---- 129.90 -1.00 130.90 2040 ---- ---- ---- ---- 128.10 -1.00 129.10 2045 ---- ---- ---- ---- 126.30 -1.00 127.30 2050 ---- ---- ---- ---- 124.50 -1.00 125.50 2055 ---- ---- ---- ---- 122.80 -1.00 123.80 2060 ---- ---- ---- ---- 121.10 -1.00 122.10 2065 ---- ---- ---- ---- 119.40 -1.00 120.40 2070 ---- ---- ---- ---- 117.80 -1.00 118.80 2075 ---- ---- ---- ---- 116.20 -1.00 117.20 2080 ---- ---- ---- ---- 114.60 -1.00 115.60 2085 ---- ---- ---- ---- 113.00 -1.10 114.10 2090 ---- ---- ---- ---- 111.50 -1.00 112.50 2095 ---- ---- ---- ---- 110.00 -1.00 111.00 2100 ---- ---- ---- ---- 108.50 -1.00 109.50 2105 ---- ---- ---- ---- 107.00 -1.10 108.10 2110 ---- ---- ---- ---- 105.50 -1.10 106.60 2115 ---- ---- ---- ---- 104.10 -1.10 105.20 2120 ---- ---- ---- ---- 102.70 -1.10 103.80 2125 ---- ---- ---- ---- 101.30 -1.10 102.40 2130 ---- ---- ---- ---- 99.90 -1.10 101.00 2135 ---- ---- ---- ---- 98.50 -1.10 99.60 2140 ---- ---- ---- ---- 97.20 -1.10 98.30 2145 ---- ---- ---- ---- 95.90 -1.10 97.00 2150 ---- ---- ---- ---- 94.60 -1.10 95.70 2155 ---- ---- ---- ---- 93.30 -1.10 94.40 2160 ---- ---- ---- ---- 92.00 -1.10 93.10 2165 ---- ---- ---- ---- 90.80 -1.10 91.90 2170 ---- ---- ---- ---- 89.50 -1.10 90.60 2175 ---- ---- ---- ---- 88.30 -1.10 89.40 2180 ---- ---- ---- ---- 87.10 -1.10 88.20 2185 ---- ---- ---- ---- 85.90 -1.20 87.10 2190 ---- ---- ---- ---- 84.80 -1.10 85.90 2195 ---- ---- ---- ---- 83.60 -1.20 84.80 2200 ---- ---- ---- ---- 82.50 -1.10 83.60 2205 ---- ---- ---- ---- 81.40 -1.10 82.50 2210 ---- ---- ---- ---- 80.30 -1.10 81.40 2215 ---- ---- ---- ---- 79.20 -1.10 80.30 2220 ---- ---- ---- ---- 78.10 -1.20 79.30 2230 ---- ---- ---- ---- 76.00 -1.20 77.20 2240 ---- ---- ---- ---- 74.00 -1.10 75.10 2250 ---- ---- ---- ---- 72.00 -1.20 73.20 2260 ---- ---- ---- ---- 70.10 -1.10 71.20 2270 ---- ---- ---- ---- 68.30 -1.10 69.40 2280 ---- ---- ---- ---- 66.50 -1.10 67.60 2290 ---- ---- ---- ---- 64.70 -1.10 65.80 2300 ---- ---- ---- ---- 63.00 -1.10 64.10 2310 ---- ---- ---- ---- 61.30 -1.10 62.40 2320 ---- ---- ---- ---- 59.70 -1.10 60.80 2325 ---- ---- ---- ---- 58.90 -1.10 60.00 2350 ---- ---- ---- ---- 55.20 -1.10 56.30 2375 ---- ---- ---- ---- 51.70 -1.00 52.70 2400 ---- ---- ---- ---- 48.40 -1.10 49.50 2425 ---- ---- ---- ---- 45.40 -1.00 46.40 2450 ---- ---- ---- ---- 42.60 -1.00 43.60 2475 ---- ---- ---- ---- 40.00 -1.00 41.00 2500 ---- ---- ---- ---- 37.60 -.90 38.50 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 992.90 +2.70 990.20 1025 ---- ---- ---- ---- 967.90 +2.70 965.20 1050 ---- ---- ---- ---- 942.90 +2.70 940.20 1075 ---- ---- ---- ---- 917.90 +2.70 915.20 1100 ---- ---- ---- ---- 892.90 +2.70 890.20 1125 ---- ---- ---- ---- 867.90 +2.70 865.20 1130 ---- ---- ---- ---- 862.90 +2.70 860.20 1140 ---- ---- ---- ---- 852.90 +2.70 850.20 1150 ---- ---- ---- ---- 842.90 +2.70 840.20 1160 ---- ---- ---- ---- 832.90 +2.70 830.20 1170 ---- ---- ---- ---- 822.90 +2.70 820.20 1175 ---- ---- ---- ---- 817.90 +2.70 815.20 1180 ---- ---- ---- ---- 812.90 +2.70 810.20 1190 ---- ---- ---- ---- 802.90 +2.70 800.20 1200 ---- ---- ---- ---- 792.90 +2.70 790.20 1210 ---- ---- ---- ---- 782.90 +2.70 780.20 1220 ---- ---- ---- ---- 772.90 +2.70 770.20 1225 ---- ---- ---- ---- 767.90 +2.70 765.20 1230 ---- ---- ---- ---- 762.90 +2.70 760.20 1235 ---- ---- ---- ---- 757.90 +2.70 755.20 1240 ---- ---- ---- ---- 752.90 +2.70 750.20 1245 ---- ---- ---- ---- 747.90 +2.70 745.20 1250 ---- ---- ---- ---- 742.90 +2.70 740.20 1255 ---- ---- ---- ---- 737.90 +2.70 735.20 1260 ---- ---- ---- ---- 732.90 +2.70 730.20 1265 ---- ---- ---- ---- 727.90 +2.70 725.20 1270 ---- ---- ---- ---- 722.90 +2.70 720.20 1275 ---- ---- ---- ---- 717.90 +2.70 715.20 1280 ---- ---- ---- ---- 712.90 +2.70 710.20 1285 ---- ---- ---- ---- 707.90 +2.70 705.20 1290 ---- ---- ---- ---- 702.90 +2.70 700.20 1295 ---- ---- ---- ---- 697.90 +2.70 695.20 1300 ---- ---- ---- ---- 692.90 +2.70 690.20 1305 ---- ---- ---- ---- 687.90 +2.70 685.20 1310 ---- ---- ---- ---- 682.90 +2.70 680.20 1315 ---- ---- ---- ---- 677.90 +2.70 675.20 1320 ---- ---- ---- ---- 672.90 +2.70 670.20 1325 ---- ---- ---- ---- 667.90 +2.70 665.20 1330 ---- ---- ---- ---- 662.90 +2.70 660.20 1335 ---- ---- ---- ---- 657.90 +2.70 655.20 1340 ---- ---- ---- ---- 652.90 +2.70 650.20 1345 ---- ---- ---- ---- 647.90 +2.70 645.20 1350 ---- ---- ---- ---- 642.90 +2.70 640.20 1355 ---- ---- ---- ---- 637.90 +2.70 635.20 1360 ---- ---- ---- ---- 632.90 +2.70 630.20 1365 ---- ---- ---- ---- 627.90 +2.70 625.20 1370 ---- ---- ---- ---- 622.90 +2.70 620.20 1375 ---- ---- ---- ---- 617.90 +2.70 615.20 1380 ---- ---- ---- ---- 612.90 +2.60 610.30 1385 ---- ---- ---- ---- 607.90 +2.60 605.30 1390 ---- ---- ---- ---- 602.90 +2.50 600.40 1395 ---- ---- ---- ---- 598.00 +2.50 595.50 1400 ---- ---- ---- ---- 593.10 +2.50 590.60 1405 ---- ---- ---- ---- 588.20 +2.40 585.80 1410 ---- ---- ---- ---- 583.30 +2.40 580.90 1415 ---- ---- ---- ---- 578.40 +2.30 576.10 1420 ---- ---- ---- ---- 573.60 +2.30 571.30 1425 ---- ---- ---- ---- 568.70 +2.20 566.50 1430 ---- ---- ---- ---- 563.90 +2.10 561.80 1435 ---- ---- ---- ---- 559.20 +2.20 557.00 1440 ---- ---- ---- ---- 554.40 +2.10 552.30 1445 ---- ---- ---- ---- 549.60 +2.00 547.60 1450 ---- ---- ---- ---- 544.90 +2.00 542.90 1455 ---- ---- ---- ---- 540.20 +2.00 538.20 1460 ---- ---- ---- ---- 535.50 +1.90 533.60 1465 ---- ---- ---- ---- 530.80 +1.80 529.00 1470 ---- ---- ---- ---- 526.20 +1.80 524.40 1475 ---- ---- ---- ---- 521.50 +1.70 519.80 1480 ---- ---- ---- ---- 516.90 +1.70 515.20 1485 ---- ---- ---- ---- 512.30 +1.70 510.60 1490 ---- ---- ---- ---- 507.80 +1.70 506.10 1495 ---- ---- ---- ---- 503.20 +1.60 501.60 1500 ---- ---- ---- ---- 498.60 +1.60 497.00 1505 ---- ---- ---- ---- 494.10 +1.50 492.60 1510 ---- ---- ---- ---- 489.60 +1.50 488.10 1515 ---- ---- ---- ---- 485.10 +1.50 483.60 1520 ---- ---- ---- ---- 480.70 +1.50 479.20 1525 ---- ---- ---- ---- 476.20 +1.40 474.80 1530 ---- ---- ---- ---- 471.80 +1.40 470.40 1535 ---- ---- ---- ---- 467.30 +1.30 466.00 1540 ---- ---- ---- ---- 462.90 +1.30 461.60 1545 ---- ---- ---- ---- 458.60 +1.30 457.30 1550 ---- ---- ---- ---- 454.20 +1.30 452.90 1555 ---- ---- ---- ---- 449.80 +1.20 448.60 1560 ---- ---- ---- ---- 445.50 +1.20 444.30 1565 ---- ---- ---- ---- 441.20 +1.20 440.00 1570 ---- ---- ---- ---- 436.90 +1.10 435.80 1575 ---- ---- ---- ---- 432.60 +1.10 431.50 1580 ---- ---- ---- ---- 428.30 +1.00 427.30 1585 ---- ---- ---- ---- 424.10 +1.00 423.10 1590 ---- ---- ---- ---- 419.80 +.90 418.90 1595 ---- ---- ---- ---- 415.60 +.90 414.70 1600 ---- ---- ---- ---- 411.40 +.90 410.50 1605 ---- ---- ---- ---- 407.20 +.90 406.30 1610 ---- ---- ---- ---- 403.10 +.90 402.20 1615 ---- ---- ---- ---- 398.90 +.80 398.10 1620 ---- ---- ---- ---- 394.80 +.80 394.00 1625 ---- ---- ---- ---- 390.70 +.80 389.90 1630 ---- ---- ---- ---- 386.50 +.70 385.80 1635 ---- ---- ---- ---- 382.50 +.80 381.70 1640 ---- ---- ---- ---- 378.40 +.70 377.70 1645 ---- ---- ---- ---- 374.30 +.60 373.70 1650 ---- ---- ---- ---- 370.30 +.70 369.60 1655 ---- ---- ---- ---- 366.20 +.60 365.60 1660 ---- ---- ---- ---- 362.20 +.60 361.60 1665 ---- ---- ---- ---- 358.20 +.50 357.70 1670 ---- ---- ---- ---- 354.20 +.50 353.70 1675 ---- ---- ---- ---- 350.30 +.50 349.80 1680 ---- ---- ---- ---- 346.30 +.50 345.80 1685 ---- ---- ---- ---- 342.40 +.50 341.90 1690 ---- ---- ---- ---- 338.40 +.40 338.00 1695 ---- ---- ---- ---- 334.50 +.30 334.20 1700 ---- ---- ---- ---- 330.60 +.30 330.30 1705 ---- ---- ---- ---- 326.80 +.40 326.40 1710 ---- ---- ---- ---- 322.90 +.30 322.60 1715 ---- ---- ---- ---- 319.10 +.30 318.80 1720 ---- ---- ---- ---- 315.20 +.20 315.00 1725 ---- ---- ---- ---- 311.40 +.20 311.20 1730 ---- ---- ---- ---- 307.60 +.20 307.40 1735 ---- ---- ---- ---- 303.90 +.20 303.70 1740 ---- ---- ---- ---- 300.10 +.10 300.00 1745 ---- ---- ---- ---- 296.40 +.10 296.30 1750 ---- ---- ---- ---- 292.70 +.10 292.60 1755 ---- ---- ---- ---- 289.00 +.10 288.90 1760 ---- ---- ---- ---- 285.30 UNCH 285.30 1765 ---- ---- ---- ---- 281.70 UNCH 281.70 1770 ---- ---- ---- ---- 278.10 UNCH 278.10 1775 ---- ---- ---- ---- 274.50 UNCH 274.50 1780 ---- ---- ---- ---- 270.90 -.10 271.00 1785 ---- ---- ---- ---- 267.40 UNCH 267.40 1790 ---- ---- ---- ---- 263.90 UNCH 263.90 1795 ---- ---- ---- ---- 260.40 -.10 260.50 1800 ---- ---- ---- ---- 256.90 -.10 257.00 1805 ---- ---- ---- ---- 253.50 -.10 253.60 1810 ---- ---- ---- ---- 250.10 -.10 250.20 1815 ---- ---- ---- ---- 246.70 -.20 246.90 1820 ---- ---- ---- ---- 243.30 -.30 243.60 1825 ---- ---- ---- ---- 240.00 -.30 240.30 1830 ---- ---- ---- ---- 236.70 -.30 237.00 1835 ---- ---- ---- ---- 233.50 -.30 233.80 1840 ---- ---- ---- ---- 230.30 -.30 230.60 1845 ---- ---- ---- ---- 227.10 -.30 227.40 1850 ---- ---- ---- ---- 223.90 -.40 224.30 1855 ---- ---- ---- ---- 220.80 -.40 221.20 1860 ---- ---- ---- ---- 217.70 -.40 218.10 1865 ---- ---- ---- ---- 214.70 -.40 215.10 1870 ---- ---- ---- ---- 211.70 -.50 212.20 1875 ---- ---- ---- ---- 208.70 -.50 209.20 1880 ---- ---- ---- ---- 205.80 -.50 206.30 1885 ---- ---- ---- ---- 202.90 -.60 203.50 1890 ---- ---- ---- ---- 200.10 -.50 200.60 1895 ---- ---- ---- ---- 197.30 -.50 197.80 1900 ---- ---- ---- ---- 194.50 -.60 195.10 1905 ---- ---- ---- ---- 191.80 -.60 192.40 1910 ---- ---- ---- ---- 189.10 -.60 189.70 1915 ---- ---- ---- ---- 186.50 -.60 187.10 1920 ---- ---- ---- ---- 183.80 -.70 184.50 1925 ---- ---- ---- ---- 181.30 -.60 181.90 1930 ---- ---- ---- ---- 178.70 -.70 179.40 1935 ---- ---- ---- ---- 176.20 -.70 176.90 1940 ---- ---- ---- ---- 173.80 -.70 174.50 1945 ---- ---- ---- ---- 171.30 -.80 172.10 1950 ---- ---- ---- ---- 168.90 -.80 169.70 1955 ---- ---- ---- ---- 166.60 -.70 167.30 1960 ---- ---- ---- ---- 164.20 -.80 165.00 1965 ---- ---- ---- ---- 161.90 -.80 162.70 1970 ---- ---- ---- ---- 159.70 -.80 160.50 1975 ---- ---- ---- ---- 157.40 -.90 158.30 1980 ---- ---- ---- ---- 155.20 -.90 156.10 1985 ---- ---- ---- ---- 153.10 -.80 153.90 1990 ---- ---- ---- ---- 150.90 -.90 151.80 1995 ---- ---- ---- ---- 148.80 -.90 149.70 2000 ---- ---- ---- ---- 146.80 -.90 147.70 2005 ---- ---- ---- ---- 144.70 -.90 145.60 2010 ---- ---- ---- ---- 142.70 -.90 143.60 2015 ---- ---- ---- ---- 140.70 -1.00 141.70 2020 ---- ---- ---- ---- 138.80 -.90 139.70 2025 ---- ---- ---- ---- 136.90 -.90 137.80 2030 ---- ---- ---- ---- 135.00 -1.00 136.00 2035 ---- ---- ---- ---- 133.10 -1.00 134.10 2040 ---- ---- ---- ---- 131.30 -1.00 132.30 2045 ---- ---- ---- ---- 129.50 -1.00 130.50 2050 ---- ---- ---- ---- 127.70 -1.00 128.70 2055 ---- ---- ---- ---- 126.00 -1.00 127.00 2060 ---- ---- ---- ---- 124.30 -1.00 125.30 2065 ---- ---- ---- ---- 122.60 -1.00 123.60 2070 ---- ---- ---- ---- 121.00 -1.00 122.00 2075 ---- ---- ---- ---- 119.30 -1.10 120.40 2080 ---- ---- ---- ---- 117.80 -1.00 118.80 2085 ---- ---- ---- ---- 116.20 -1.10 117.30 2090 ---- ---- ---- ---- 114.70 -1.10 115.80 2095 ---- ---- ---- ---- 113.20 -1.10 114.30 2100 ---- ---- ---- ---- 111.80 -1.10 112.90 350 2105 ---- ---- ---- ---- 110.30 -1.10 111.40 2110 ---- ---- ---- ---- 108.90 -1.20 110.10 2115 ---- ---- ---- ---- 107.60 -1.10 108.70 2120 ---- ---- ---- ---- 106.30 -1.10 107.40 2125 ---- ---- ---- ---- 104.90 -1.20 106.10 2130 ---- ---- ---- ---- 103.70 -1.10 104.80 2135 ---- ---- ---- ---- 102.40 -1.10 103.50 2140 ---- ---- ---- ---- 101.20 -1.10 102.30 2145 ---- ---- ---- ---- 100.00 -1.10 101.10 2150 ---- ---- ---- ---- 98.80 -1.20 100.00 2155 ---- ---- ---- ---- 97.70 -1.10 98.80 2160 ---- ---- ---- ---- 96.50 -1.20 97.70 2165 ---- ---- ---- ---- 95.40 -1.20 96.60 2170 ---- ---- ---- ---- 94.40 -1.10 95.50 2175 ---- ---- ---- ---- 93.30 -1.10 94.40 2180 ---- ---- ---- ---- 92.20 -1.20 93.40 2185 ---- ---- ---- ---- 91.20 -1.20 92.40 2190 ---- ---- ---- ---- 90.20 -1.20 91.40 2195 ---- ---- ---- ---- 89.20 -1.20 90.40 2200 ---- ---- ---- ---- 88.30 -1.10 89.40 2205 ---- ---- ---- ---- 87.30 -1.20 88.50 2210 ---- ---- ---- ---- 86.40 -1.20 87.60 2215 ---- ---- ---- ---- 85.50 -1.10 86.60 2220 ---- ---- ---- ---- 84.60 -1.10 85.70 2225 ---- ---- ---- ---- 83.70 -1.20 84.90 2230 ---- ---- ---- ---- 82.80 -1.20 84.00 2235 ---- ---- ---- ---- 82.00 -1.10 83.10 2240 ---- ---- ---- ---- 81.10 -1.20 82.30 2245 ---- ---- ---- ---- 80.30 -1.20 81.50 2250 ---- ---- ---- ---- 79.50 -1.10 80.60 2255 ---- ---- ---- ---- 78.70 -1.10 79.80 2260 ---- ---- ---- ---- 77.90 -1.10 79.00 2265 ---- ---- ---- ---- 77.10 -1.20 78.30 2270 ---- ---- ---- ---- 76.30 -1.20 77.50 2275 ---- ---- ---- ---- 75.60 -1.10 76.70 2280 ---- ---- ---- ---- 74.80 -1.20 76.00 2285 ---- ---- ---- ---- 74.00 -1.20 75.20 2290 ---- ---- ---- ---- 73.30 -1.20 74.50 2295 ---- ---- ---- ---- 72.60 -1.10 73.70 2300 ---- ---- ---- ---- 71.90 -1.10 73.00 2305 ---- ---- ---- ---- 71.10 -1.20 72.30 2310 ---- ---- ---- ---- 70.40 -1.20 71.60 2315 ---- ---- ---- ---- 69.70 -1.20 70.90 2320 ---- ---- ---- ---- 69.00 -1.20 70.20 2325 ---- ---- ---- ---- 68.40 -1.10 69.50 2330 ---- ---- ---- ---- 67.70 -1.10 68.80 2335 ---- ---- ---- ---- 67.00 -1.20 68.20 2340 ---- ---- ---- ---- 66.40 -1.10 67.50 2345 ---- ---- ---- ---- 65.70 -1.20 66.90 2350 ---- ---- ---- ---- 65.10 -1.10 66.20 2355 ---- ---- ---- ---- 64.40 -1.20 65.60 2360 ---- ---- ---- ---- 63.80 -1.10 64.90 2365 ---- ---- ---- ---- 63.20 -1.10 64.30 2370 ---- ---- ---- ---- 62.60 -1.10 63.70 2375 ---- ---- ---- ---- 62.00 -1.10 63.10 2380 ---- ---- ---- ---- 61.30 -1.20 62.50 2390 ---- ---- ---- ---- 60.20 -1.10 61.30 2400 ---- ---- ---- ---- 59.00 -1.10 60.10 2410 ---- ---- ---- ---- 57.90 -1.10 59.00 2420 ---- ---- ---- ---- 56.80 -1.10 57.90 2425 ---- ---- ---- ---- 56.20 -1.10 57.30 2430 ---- ---- ---- ---- 55.70 -1.10 56.80 2440 ---- ---- ---- ---- 54.60 -1.10 55.70 2450 ---- ---- ---- ---- 53.60 -1.00 54.60 2460 ---- ---- ---- ---- 52.50 -1.10 53.60 2470 ---- ---- ---- ---- 51.50 -1.10 52.60 2475 ---- ---- ---- ---- 51.10 -1.00 52.10 2500 ---- ---- ---- ---- 48.70 -1.00 49.70 3260 2525 ---- ---- ---- ---- 46.40 -1.10 47.50 2550 ---- ---- ---- ---- 44.30 -1.00 45.30 2575 ---- ---- ---- ---- 42.20 -1.00 43.20 2600 ---- ---- ---- ---- 40.30 -1.00 41.30 2625 ---- ---- ---- ---- 38.50 -.90 39.40 2650 ---- ---- ---- ---- 36.70 -1.00 37.70 3000 20.50 21.00 20.50 21.00 19.90 -.70 40 20.60 236 950 ---- ---- ---- ---- 1042.90 +2.70 1040.20 975 ---- ---- ---- ---- 1017.90 +2.70 1015.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1005.30 +2.70 1002.60 1050 ---- ---- ---- ---- 980.30 +2.70 977.60 1075 ---- ---- ---- ---- 955.30 +2.70 952.60 1100 ---- ---- ---- ---- 930.30 +2.70 927.60 1125 ---- ---- ---- ---- 905.30 +2.70 902.60 1150 ---- ---- ---- ---- 880.30 +2.70 877.60 1175 ---- ---- ---- ---- 855.30 +2.70 852.60 1200 ---- ---- ---- ---- 830.30 +2.70 827.60 1220 ---- ---- ---- ---- 810.30 +2.70 807.60 1225 ---- ---- ---- ---- 805.30 +2.70 802.60 1230 ---- ---- ---- ---- 800.30 +2.70 797.60 1240 ---- ---- ---- ---- 790.30 +2.70 787.60 1250 ---- ---- ---- ---- 780.30 +2.70 777.60 1260 ---- ---- ---- ---- 770.30 +2.70 767.60 1270 ---- ---- ---- ---- 760.30 +2.70 757.60 1275 ---- ---- ---- ---- 755.30 +2.70 752.60 1280 ---- ---- ---- ---- 750.30 +2.70 747.60 1290 ---- ---- ---- ---- 740.30 +2.70 737.60 1300 ---- ---- ---- ---- 730.30 +2.70 727.60 1310 ---- ---- ---- ---- 720.30 +2.70 717.60 1315 ---- ---- ---- ---- 715.30 +2.70 712.60 1320 ---- ---- ---- ---- 710.30 +2.70 707.60 1325 ---- ---- ---- ---- 705.30 +2.70 702.60 1330 ---- ---- ---- ---- 700.30 +2.70 697.60 1335 ---- ---- ---- ---- 695.30 +2.70 692.60 1340 ---- ---- ---- ---- 690.30 +2.70 687.60 1345 ---- ---- ---- ---- 685.30 +2.70 682.60 1350 ---- ---- ---- ---- 680.30 +2.70 677.60 1355 ---- ---- ---- ---- 675.30 +2.60 672.70 1360 ---- ---- ---- ---- 670.30 +2.50 667.80 1365 ---- ---- ---- ---- 665.40 +2.50 662.90 1370 ---- ---- ---- ---- 660.40 +2.40 658.00 1375 ---- ---- ---- ---- 655.50 +2.40 653.10 1380 ---- ---- ---- ---- 650.60 +2.30 648.30 1385 ---- ---- ---- ---- 645.70 +2.30 643.40 1390 ---- ---- ---- ---- 640.90 +2.30 638.60 1395 ---- ---- ---- ---- 636.00 +2.20 633.80 1400 ---- ---- ---- ---- 631.20 +2.10 629.10 1405 ---- ---- ---- ---- 626.40 +2.10 624.30 1410 ---- ---- ---- ---- 621.60 +2.00 619.60 1415 ---- ---- ---- ---- 616.90 +2.10 614.80 1420 ---- ---- ---- ---- 612.10 +2.00 610.10 1425 ---- ---- ---- ---- 607.40 +1.90 605.50 1430 ---- ---- ---- ---- 602.70 +1.90 600.80 1435 ---- ---- ---- ---- 598.00 +1.90 596.10 1440 ---- ---- ---- ---- 593.30 +1.80 591.50 1445 ---- ---- ---- ---- 588.70 +1.80 586.90 1450 ---- ---- ---- ---- 584.00 +1.70 582.30 1455 ---- ---- ---- ---- 579.40 +1.70 577.70 1460 ---- ---- ---- ---- 574.80 +1.60 573.20 1465 ---- ---- ---- ---- 570.20 +1.60 568.60 1470 ---- ---- ---- ---- 565.70 +1.60 564.10 1475 ---- ---- ---- ---- 561.10 +1.50 559.60 1480 ---- ---- ---- ---- 556.60 +1.50 555.10 1485 ---- ---- ---- ---- 552.10 +1.50 550.60 1490 ---- ---- ---- ---- 547.60 +1.40 546.20 1495 ---- ---- ---- ---- 543.10 +1.40 541.70 1500 ---- ---- ---- ---- 538.70 +1.40 537.30 1505 ---- ---- ---- ---- 534.20 +1.30 532.90 1510 ---- ---- ---- ---- 529.80 +1.30 528.50 1515 ---- ---- ---- ---- 525.40 +1.20 524.20 1520 ---- ---- ---- ---- 521.00 +1.20 519.80 1525 ---- ---- ---- ---- 516.60 +1.10 515.50 1530 ---- ---- ---- ---- 512.30 +1.20 511.10 1535 ---- ---- ---- ---- 507.90 +1.10 506.80 1540 ---- ---- ---- ---- 503.60 +1.00 502.60 1545 ---- ---- ---- ---- 499.30 +1.00 498.30 1550 ---- ---- ---- ---- 495.00 +1.00 494.00 1555 ---- ---- ---- ---- 490.70 +.90 489.80 1560 ---- ---- ---- ---- 486.50 +.90 485.60 1565 ---- ---- ---- ---- 482.30 +.90 481.40 1570 ---- ---- ---- ---- 478.00 +.80 477.20 1575 ---- ---- ---- ---- 473.80 +.80 473.00 1580 ---- ---- ---- ---- 469.60 +.70 468.90 1585 ---- ---- ---- ---- 465.50 +.80 464.70 1590 ---- ---- ---- ---- 461.30 +.70 460.60 1595 ---- ---- ---- ---- 457.20 +.70 456.50 1600 ---- ---- ---- ---- 453.00 +.60 452.40 1605 ---- ---- ---- ---- 448.90 +.60 448.30 1610 ---- ---- ---- ---- 444.80 +.60 444.20 1615 ---- ---- ---- ---- 440.80 +.60 440.20 1620 ---- ---- ---- ---- 436.70 +.60 436.10 1625 ---- ---- ---- ---- 432.60 +.50 432.10 1630 ---- ---- ---- ---- 428.60 +.50 428.10 1635 ---- ---- ---- ---- 424.60 +.50 424.10 1640 ---- ---- ---- ---- 420.60 +.50 420.10 1645 ---- ---- ---- ---- 416.60 +.40 416.20 1650 ---- ---- ---- ---- 412.60 +.40 412.20 1655 ---- ---- ---- ---- 408.60 +.30 408.30 1660 ---- ---- ---- ---- 404.70 +.30 404.40 1665 ---- ---- ---- ---- 400.80 +.30 400.50 1670 ---- ---- ---- ---- 396.80 +.20 396.60 1675 ---- ---- ---- ---- 392.90 +.20 392.70 1680 ---- ---- ---- ---- 389.00 +.20 388.80 1685 ---- ---- ---- ---- 385.20 +.20 385.00 1690 ---- ---- ---- ---- 381.30 +.20 381.10 1695 ---- ---- ---- ---- 377.40 +.10 377.30 1700 ---- ---- ---- ---- 373.60 +.10 373.50 1705 ---- ---- ---- ---- 369.80 +.10 369.70 1710 ---- ---- ---- ---- 366.00 +.10 365.90 1715 ---- ---- ---- ---- 362.20 +.10 362.10 1720 ---- ---- ---- ---- 358.40 UNCH 358.40 1725 ---- ---- ---- ---- 354.60 UNCH 354.60 1730 ---- ---- ---- ---- 350.80 -.10 350.90 1735 ---- ---- ---- ---- 347.10 UNCH 347.10 1740 ---- ---- ---- ---- 343.30 -.10 343.40 1745 ---- ---- ---- ---- 339.60 -.10 339.70 1750 ---- ---- ---- ---- 335.90 -.20 336.10 1755 ---- ---- ---- ---- 332.20 -.20 332.40 1760 ---- ---- ---- ---- 328.60 -.20 328.80 1765 ---- ---- ---- ---- 324.90 -.20 325.10 1770 ---- ---- ---- ---- 321.30 -.20 321.50 1775 ---- ---- ---- ---- 317.70 -.20 317.90 1780 ---- ---- ---- ---- 314.10 -.20 314.30 1785 ---- ---- ---- ---- 310.50 -.30 310.80 1790 ---- ---- ---- ---- 306.90 -.40 307.30 1795 ---- ---- ---- ---- 303.40 -.30 303.70 1800 ---- ---- ---- ---- 299.90 -.30 300.20 1805 ---- ---- ---- ---- 296.40 -.40 296.80 1810 ---- ---- ---- ---- 292.90 -.40 293.30 1815 ---- ---- ---- ---- 289.40 -.50 289.90 1820 ---- ---- ---- ---- 286.00 -.50 286.50 1825 ---- ---- ---- ---- 282.60 -.50 283.10 1830 ---- ---- ---- ---- 279.20 -.50 279.70 1835 ---- ---- ---- ---- 275.90 -.50 276.40 1840 ---- ---- ---- ---- 272.60 -.50 273.10 1845 ---- ---- ---- ---- 269.30 -.50 269.80 1850 ---- ---- ---- ---- 266.00 -.60 266.60 1855 ---- ---- ---- ---- 262.80 -.60 263.40 1860 ---- ---- ---- ---- 259.50 -.70 260.20 1865 ---- ---- ---- ---- 256.40 -.60 257.00 1870 ---- ---- ---- ---- 253.20 -.70 253.90 1875 ---- ---- ---- ---- 250.10 -.70 250.80 1880 ---- ---- ---- ---- 247.00 -.70 247.70 1885 ---- ---- ---- ---- 244.00 -.70 244.70 1890 ---- ---- ---- ---- 240.90 -.80 241.70 1895 ---- ---- ---- ---- 238.00 -.70 238.70 1900 ---- ---- ---- ---- 235.00 -.80 235.80 1905 ---- ---- ---- ---- 232.10 -.80 232.90 1910 ---- ---- ---- ---- 229.20 -.90 230.10 1915 ---- ---- ---- ---- 226.40 -.80 227.20 1920 ---- ---- ---- ---- 223.60 -.90 224.50 1925 ---- ---- ---- ---- 220.80 -.90 221.70 1930 ---- ---- ---- ---- 218.10 -.90 219.00 1935 ---- ---- ---- ---- 215.40 -.90 216.30 1940 ---- ---- ---- ---- 212.80 -.90 213.70 1945 ---- ---- ---- ---- 210.20 -.90 211.10 1950 ---- ---- ---- ---- 207.60 -1.00 208.60 1955 ---- ---- ---- ---- 205.10 -.90 206.00 1960 ---- ---- ---- ---- 202.60 -1.00 203.60 1965 ---- ---- ---- ---- 200.10 -1.00 201.10 1970 ---- ---- ---- ---- 197.70 -1.00 198.70 1975 ---- ---- ---- ---- 195.30 -1.00 196.30 1980 ---- ---- ---- ---- 192.90 -1.10 194.00 1985 ---- ---- ---- ---- 190.60 -1.10 191.70 1990 ---- ---- ---- ---- 188.30 -1.10 189.40 1995 ---- ---- ---- ---- 186.10 -1.10 187.20 2000 ---- ---- ---- ---- 183.90 -1.10 185.00 2005 ---- ---- ---- ---- 181.70 -1.10 182.80 2010 ---- ---- ---- ---- 179.50 -1.20 180.70 2015 ---- ---- ---- ---- 177.40 -1.20 178.60 2020 ---- ---- ---- ---- 175.40 -1.10 176.50 2025 ---- ---- ---- ---- 173.30 -1.20 174.50 2030 ---- ---- ---- ---- 171.30 -1.20 172.50 2035 ---- ---- ---- ---- 169.30 -1.20 170.50 2040 ---- ---- ---- ---- 167.40 -1.20 168.60 2045 ---- ---- ---- ---- 165.40 -1.30 166.70 2050 ---- ---- ---- ---- 163.50 -1.30 164.80 2055 ---- ---- ---- ---- 161.60 -1.30 162.90 2060 ---- ---- ---- ---- 159.80 -1.30 161.10 2065 ---- ---- ---- ---- 158.00 -1.20 159.20 2070 ---- ---- ---- ---- 156.20 -1.20 157.40 2075 ---- ---- ---- ---- 154.40 -1.30 155.70 2080 ---- ---- ---- ---- 152.60 -1.30 153.90 2085 ---- ---- ---- ---- 150.90 -1.30 152.20 2090 ---- ---- ---- ---- 149.20 -1.30 150.50 2095 ---- ---- ---- ---- 147.50 -1.30 148.80 2100 ---- ---- ---- ---- 145.80 -1.30 147.10 2105 ---- ---- ---- ---- 144.20 -1.30 145.50 2110 ---- ---- ---- ---- 142.60 -1.30 143.90 2115 ---- ---- ---- ---- 141.00 -1.40 142.40 2120 ---- ---- ---- ---- 139.40 -1.40 140.80 2125 ---- ---- ---- ---- 137.90 -1.40 139.30 2130 ---- ---- ---- ---- 136.40 -1.40 137.80 2135 ---- ---- ---- ---- 135.00 -1.40 136.40 2140 ---- ---- ---- ---- 133.60 -1.40 135.00 2145 ---- ---- ---- ---- 132.20 -1.40 133.60 2150 ---- ---- ---- ---- 130.80 -1.40 132.20 2155 ---- ---- ---- ---- 129.50 -1.40 130.90 2160 ---- ---- ---- ---- 128.20 -1.40 129.60 2165 ---- ---- ---- ---- 126.90 -1.40 128.30 2170 ---- ---- ---- ---- 125.60 -1.40 127.00 2175 ---- ---- ---- ---- 124.40 -1.40 125.80 2180 ---- ---- ---- ---- 123.20 -1.40 124.60 2185 ---- ---- ---- ---- 122.00 -1.40 123.40 2190 ---- ---- ---- ---- 120.90 -1.40 122.30 2195 ---- ---- ---- ---- 119.70 -1.50 121.20 2200 ---- ---- ---- ---- 118.60 -1.40 120.00 2205 ---- ---- ---- ---- 117.50 -1.50 119.00 2210 ---- ---- ---- ---- 116.50 -1.40 117.90 2215 ---- ---- ---- ---- 115.40 -1.50 116.90 2220 ---- ---- ---- ---- 114.40 -1.40 115.80 2225 ---- ---- ---- ---- 113.40 -1.40 114.80 2230 ---- ---- ---- ---- 112.40 -1.40 113.80 2235 ---- ---- ---- ---- 111.40 -1.50 112.90 2240 ---- ---- ---- ---- 110.50 -1.40 111.90 2245 ---- ---- ---- ---- 109.50 -1.50 111.00 2250 ---- ---- ---- ---- 108.60 -1.50 110.10 2255 ---- ---- ---- ---- 107.70 -1.50 109.20 2260 ---- ---- ---- ---- 106.80 -1.50 108.30 2265 ---- ---- ---- ---- 106.00 -1.40 107.40 2270 ---- ---- ---- ---- 105.10 -1.50 106.60 2275 ---- ---- ---- ---- 104.30 -1.40 105.70 2280 ---- ---- ---- ---- 103.50 -1.40 104.90 2285 ---- ---- ---- ---- 102.60 -1.50 104.10 2290 ---- ---- ---- ---- 101.80 -1.50 103.30 2295 ---- ---- ---- ---- 101.00 -1.50 102.50 2300 ---- ---- ---- ---- 100.30 -1.40 101.70 2305 ---- ---- ---- ---- 99.50 -1.50 101.00 2310 ---- ---- ---- ---- 98.70 -1.50 100.20 2315 ---- ---- ---- ---- 98.00 -1.50 99.50 2320 ---- ---- ---- ---- 97.30 -1.40 98.70 2325 ---- ---- ---- ---- 96.50 -1.50 98.00 2330 ---- ---- ---- ---- 95.80 -1.50 97.30 2335 ---- ---- ---- ---- 95.10 -1.50 96.60 2340 ---- ---- ---- ---- 94.40 -1.50 95.90 2345 ---- ---- ---- ---- 93.70 -1.50 95.20 2350 ---- ---- ---- ---- 93.00 -1.50 94.50 2355 ---- ---- ---- ---- 92.30 -1.50 93.80 2360 ---- ---- ---- ---- 91.70 -1.40 93.10 2365 ---- ---- ---- ---- 91.00 -1.50 92.50 2370 ---- ---- ---- ---- 90.40 -1.40 91.80 2375 ---- ---- ---- ---- 89.70 -1.50 91.20 2380 ---- ---- ---- ---- 89.10 -1.40 90.50 2390 ---- ---- ---- ---- 87.90 -1.40 89.30 2400 ---- ---- ---- ---- 86.60 -1.50 88.10 2410 ---- ---- ---- ---- 85.50 -1.40 86.90 2420 ---- ---- ---- ---- 84.30 -1.50 85.80 2425 ---- ---- ---- ---- 83.80 -1.40 85.20 2430 ---- ---- ---- ---- 83.20 -1.40 84.60 2440 ---- ---- ---- ---- 82.10 -1.40 83.50 2450 ---- ---- ---- ---- 81.00 -1.50 82.50 2460 ---- ---- ---- ---- 80.00 -1.40 81.40 2470 ---- ---- ---- ---- 79.00 -1.40 80.40 2475 ---- ---- ---- ---- 78.50 -1.40 79.90 2480 ---- ---- ---- ---- 78.00 -1.40 79.40 2500 ---- ---- ---- ---- 76.10 -1.40 77.50 2525 ---- ---- ---- ---- 73.90 -1.40 75.30 2550 ---- ---- ---- ---- 71.80 -1.40 73.20 2575 ---- ---- ---- ---- 69.80 -1.40 71.20 2600 ---- ---- ---- ---- 68.00 -1.30 69.30 2625 ---- ---- ---- ---- 66.30 -1.30 67.60 2650 ---- ---- ---- ---- 64.60 -1.40 66.00 2675 ---- ---- ---- ---- 63.10 -1.30 64.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 981.50 +2.70 978.80 1100 ---- ---- ---- ---- 956.50 +2.70 953.80 1125 ---- ---- ---- ---- 931.50 +2.70 928.80 1150 ---- ---- ---- ---- 906.50 +2.70 903.80 1175 ---- ---- ---- ---- 881.50 +2.70 878.80 1200 ---- ---- ---- ---- 856.50 +2.70 853.80 1225 ---- ---- ---- ---- 831.50 +2.70 828.80 1250 ---- ---- ---- ---- 806.50 +2.70 803.80 1270 ---- ---- ---- ---- 786.50 +2.70 783.80 1275 ---- ---- ---- ---- 781.50 +2.70 778.80 1280 ---- ---- ---- ---- 776.50 +2.70 773.80 1290 ---- ---- ---- ---- 766.50 +2.70 763.80 1300 ---- ---- ---- ---- 756.50 +2.70 753.80 1310 ---- ---- ---- ---- 746.50 +2.70 743.80 1320 ---- ---- ---- ---- 736.50 +2.60 733.90 1325 ---- ---- ---- ---- 731.50 +2.60 728.90 1330 ---- ---- ---- ---- 726.50 +2.50 724.00 1340 ---- ---- ---- ---- 716.70 +2.40 714.30 1350 ---- ---- ---- ---- 706.90 +2.30 704.60 1360 ---- ---- ---- ---- 697.20 +2.20 695.00 1370 ---- ---- ---- ---- 687.50 +2.10 685.40 1375 ---- ---- ---- ---- 682.80 +2.10 680.70 1380 ---- ---- ---- ---- 678.00 +2.00 676.00 1385 ---- ---- ---- ---- 673.20 +1.90 671.30 1390 ---- ---- ---- ---- 668.50 +1.90 666.60 1395 ---- ---- ---- ---- 663.80 +1.90 661.90 1400 ---- ---- ---- ---- 659.10 +1.90 657.20 1405 ---- ---- ---- ---- 654.40 +1.80 652.60 1410 ---- ---- ---- ---- 649.70 +1.70 648.00 1415 ---- ---- ---- ---- 645.10 +1.70 643.40 1420 ---- ---- ---- ---- 640.50 +1.70 638.80 1425 ---- ---- ---- ---- 635.90 +1.70 634.20 1430 ---- ---- ---- ---- 631.30 +1.60 629.70 1435 ---- ---- ---- ---- 626.70 +1.50 625.20 1440 ---- ---- ---- ---- 622.20 +1.50 620.70 1445 ---- ---- ---- ---- 617.60 +1.40 616.20 1450 ---- ---- ---- ---- 613.10 +1.40 611.70 1455 ---- ---- ---- ---- 608.60 +1.40 607.20 1460 ---- ---- ---- ---- 604.10 +1.30 602.80 1465 ---- ---- ---- ---- 599.70 +1.40 598.30 1470 ---- ---- ---- ---- 595.20 +1.30 593.90 1475 ---- ---- ---- ---- 590.80 +1.30 589.50 1480 ---- ---- ---- ---- 586.40 +1.20 585.20 1485 ---- ---- ---- ---- 582.00 +1.20 580.80 1490 ---- ---- ---- ---- 577.60 +1.10 576.50 1495 ---- ---- ---- ---- 573.20 +1.10 572.10 1500 ---- ---- ---- ---- 568.90 +1.10 567.80 1505 ---- ---- ---- ---- 564.50 +1.00 563.50 1510 ---- ---- ---- ---- 560.20 +1.00 559.20 1515 ---- ---- ---- ---- 555.90 +.90 555.00 1520 ---- ---- ---- ---- 551.60 +.90 550.70 1525 ---- ---- ---- ---- 547.40 +.90 546.50 1530 ---- ---- ---- ---- 543.10 +.80 542.30 1535 ---- ---- ---- ---- 538.90 +.80 538.10 1540 ---- ---- ---- ---- 534.70 +.80 533.90 1545 ---- ---- ---- ---- 530.50 +.80 529.70 1550 ---- ---- ---- ---- 526.30 +.70 525.60 1555 ---- ---- ---- ---- 522.10 +.60 521.50 1560 ---- ---- ---- ---- 518.00 +.70 517.30 1565 ---- ---- ---- ---- 513.80 +.60 513.20 1570 ---- ---- ---- ---- 509.70 +.60 509.10 1575 ---- ---- ---- ---- 505.60 +.50 505.10 1580 ---- ---- ---- ---- 501.50 +.50 501.00 1585 ---- ---- ---- ---- 497.50 +.50 497.00 1590 ---- ---- ---- ---- 493.40 +.50 492.90 1595 ---- ---- ---- ---- 489.30 +.40 488.90 1600 ---- ---- ---- ---- 485.30 +.40 484.90 1605 ---- ---- ---- ---- 481.30 +.40 480.90 1610 ---- ---- ---- ---- 477.30 +.30 477.00 1615 ---- ---- ---- ---- 473.30 +.30 473.00 1620 ---- ---- ---- ---- 469.30 +.20 469.10 1625 ---- ---- ---- ---- 465.40 +.30 465.10 1630 ---- ---- ---- ---- 461.40 +.20 461.20 1635 ---- ---- ---- ---- 457.50 +.20 457.30 1640 ---- ---- ---- ---- 453.60 +.20 453.40 1645 ---- ---- ---- ---- 449.70 +.10 449.60 1650 ---- ---- ---- ---- 445.80 +.10 445.70 1655 ---- ---- ---- ---- 441.90 +.10 441.80 1660 ---- ---- ---- ---- 438.10 +.10 438.00 1665 ---- ---- ---- ---- 434.20 UNCH 434.20 1670 ---- ---- ---- ---- 430.40 UNCH 430.40 1675 ---- ---- ---- ---- 426.50 -.10 426.60 1680 ---- ---- ---- ---- 422.70 -.10 422.80 1685 ---- ---- ---- ---- 418.90 -.10 419.00 1690 ---- ---- ---- ---- 415.10 -.10 415.20 1695 ---- ---- ---- ---- 411.40 -.10 411.50 1700 ---- ---- ---- ---- 407.60 -.10 407.70 1705 ---- ---- ---- ---- 403.80 -.20 404.00 1710 ---- ---- ---- ---- 400.10 -.20 400.30 1715 ---- ---- ---- ---- 396.40 -.20 396.60 1720 ---- ---- ---- ---- 392.60 -.30 392.90 1725 ---- ---- ---- ---- 388.90 -.30 389.20 1730 ---- ---- ---- ---- 385.20 -.30 385.50 1735 ---- ---- ---- ---- 381.50 -.40 381.90 1740 ---- ---- ---- ---- 377.90 -.30 378.20 1745 ---- ---- ---- ---- 374.20 -.40 374.60 1750 ---- ---- ---- ---- 370.50 -.40 370.90 1755 ---- ---- ---- ---- 366.90 -.40 367.30 1760 ---- ---- ---- ---- 363.20 -.50 363.70 1765 ---- ---- ---- ---- 359.60 -.50 360.10 1770 ---- ---- ---- ---- 356.00 -.50 356.50 1775 ---- ---- ---- ---- 352.40 -.50 352.90 1780 ---- ---- ---- ---- 348.80 -.50 349.30 1785 ---- ---- ---- ---- 345.20 -.60 345.80 1790 ---- ---- ---- ---- 341.70 -.50 342.20 1795 ---- ---- ---- ---- 338.10 -.60 338.70 1800 ---- ---- ---- ---- 334.60 -.60 335.20 1805 ---- ---- ---- ---- 331.10 -.60 331.70 1810 ---- ---- ---- ---- 327.60 -.70 328.30 1815 ---- ---- ---- ---- 324.10 -.70 324.80 1820 ---- ---- ---- ---- 320.70 -.70 321.40 1825 ---- ---- ---- ---- 317.20 -.70 317.90 1830 ---- ---- ---- ---- 313.80 -.70 314.50 1835 ---- ---- ---- ---- 310.40 -.80 311.20 1840 ---- ---- ---- ---- 307.00 -.80 307.80 1845 ---- ---- ---- ---- 303.70 -.80 304.50 1850 ---- ---- ---- ---- 300.40 -.80 301.20 1855 ---- ---- ---- ---- 297.10 -.80 297.90 1860 ---- ---- ---- ---- 293.80 -.80 294.60 1865 ---- ---- ---- ---- 290.50 -.90 291.40 1870 ---- ---- ---- ---- 287.30 -.90 288.20 1875 ---- ---- ---- ---- 284.10 -.90 285.00 1880 ---- ---- ---- ---- 280.90 -1.00 281.90 1885 ---- ---- ---- ---- 277.80 -.90 278.70 1890 ---- ---- ---- ---- 274.70 -.90 275.60 1895 ---- ---- ---- ---- 271.60 -1.00 272.60 1900 ---- ---- ---- ---- 268.50 -1.00 269.50 1905 ---- ---- ---- ---- 265.50 -1.00 266.50 1910 ---- ---- ---- ---- 262.50 -1.10 263.60 1915 ---- ---- ---- ---- 259.60 -1.00 260.60 1920 ---- ---- ---- ---- 256.70 -1.00 257.70 1925 ---- ---- ---- ---- 253.80 -1.10 254.90 1930 ---- ---- ---- ---- 251.00 -1.10 252.10 1935 ---- ---- ---- ---- 248.20 -1.10 249.30 1940 ---- ---- ---- ---- 245.40 -1.10 246.50 1945 ---- ---- ---- ---- 242.70 -1.10 243.80 1950 ---- ---- ---- ---- 240.00 -1.20 241.20 1955 ---- ---- ---- ---- 237.30 -1.20 238.50 1960 ---- ---- ---- ---- 234.70 -1.20 235.90 1965 ---- ---- ---- ---- 232.10 -1.30 233.40 1970 ---- ---- ---- ---- 229.60 -1.20 230.80 1975 ---- ---- ---- ---- 227.10 -1.30 228.40 1980 ---- ---- ---- ---- 224.60 -1.30 225.90 1985 ---- ---- ---- ---- 222.20 -1.30 223.50 1990 ---- ---- ---- ---- 219.80 -1.30 221.10 1995 ---- ---- ---- ---- 217.40 -1.30 218.70 2000 ---- ---- ---- ---- 215.10 -1.30 216.40 2005 ---- ---- ---- ---- 212.80 -1.30 214.10 2010 ---- ---- ---- ---- 210.50 -1.30 211.80 2015 ---- ---- ---- ---- 208.20 -1.40 209.60 2020 ---- ---- ---- ---- 206.00 -1.40 207.40 2025 ---- ---- ---- ---- 203.80 -1.40 205.20 2030 ---- ---- ---- ---- 201.60 -1.40 203.00 2035 ---- ---- ---- ---- 199.40 -1.50 200.90 2040 ---- ---- ---- ---- 197.30 -1.40 198.70 2045 ---- ---- ---- ---- 195.20 -1.40 196.60 2050 ---- ---- ---- ---- 193.10 -1.50 194.60 2055 ---- ---- ---- ---- 191.00 -1.50 192.50 2060 ---- ---- ---- ---- 189.00 -1.50 190.50 2065 ---- ---- ---- ---- 187.00 -1.50 188.50 2070 ---- ---- ---- ---- 185.00 -1.50 186.50 2075 ---- ---- ---- ---- 183.00 -1.50 184.50 2080 ---- ---- ---- ---- 181.10 -1.50 182.60 2085 ---- ---- ---- ---- 179.20 -1.50 180.70 2090 ---- ---- ---- ---- 177.30 -1.60 178.90 2095 ---- ---- ---- ---- 175.50 -1.50 177.00 2100 ---- ---- ---- ---- 173.70 -1.50 175.20 2105 ---- ---- ---- ---- 171.90 -1.60 173.50 2110 ---- ---- ---- ---- 170.20 -1.60 171.80 2115 ---- ---- ---- ---- 168.50 -1.60 170.10 2120 ---- ---- ---- ---- 166.80 -1.60 168.40 2125 ---- ---- ---- ---- 165.20 -1.60 166.80 2130 ---- ---- ---- ---- 163.60 -1.60 165.20 2135 ---- ---- ---- ---- 162.00 -1.60 163.60 2140 ---- ---- ---- ---- 160.50 -1.60 162.10 2145 ---- ---- ---- ---- 159.00 -1.60 160.60 2150 ---- ---- ---- ---- 157.50 -1.60 159.10 2155 ---- ---- ---- ---- 156.00 -1.60 157.60 2160 ---- ---- ---- ---- 154.60 -1.60 156.20 2165 ---- ---- ---- ---- 153.20 -1.60 154.80 2170 ---- ---- ---- ---- 151.80 -1.70 153.50 2175 ---- ---- ---- ---- 150.50 -1.60 152.10 2180 ---- ---- ---- ---- 149.20 -1.60 150.80 2185 ---- ---- ---- ---- 147.90 -1.70 149.60 2190 ---- ---- ---- ---- 146.60 -1.70 148.30 2195 ---- ---- ---- ---- 145.40 -1.70 147.10 2200 ---- ---- ---- ---- 144.20 -1.70 145.90 2205 ---- ---- ---- ---- 143.00 -1.70 144.70 2210 ---- ---- ---- ---- 141.80 -1.70 143.50 2215 ---- ---- ---- ---- 140.70 -1.70 142.40 2220 ---- ---- ---- ---- 139.60 -1.70 141.30 2225 ---- ---- ---- ---- 138.50 -1.70 140.20 2230 ---- ---- ---- ---- 137.40 -1.70 139.10 2235 ---- ---- ---- ---- 136.40 -1.60 138.00 2240 ---- ---- ---- ---- 135.30 -1.70 137.00 2245 ---- ---- ---- ---- 134.30 -1.70 136.00 2250 ---- ---- ---- ---- 133.30 -1.70 135.00 2255 ---- ---- ---- ---- 132.30 -1.70 134.00 2260 ---- ---- ---- ---- 131.40 -1.70 133.10 2265 ---- ---- ---- ---- 130.40 -1.70 132.10 2270 ---- ---- ---- ---- 129.50 -1.70 131.20 2275 ---- ---- ---- ---- 128.60 -1.70 130.30 2280 ---- ---- ---- ---- 127.70 -1.70 129.40 2285 ---- ---- ---- ---- 126.80 -1.70 128.50 2290 ---- ---- ---- ---- 126.00 -1.70 127.70 2295 ---- ---- ---- ---- 125.10 -1.70 126.80 2300 ---- ---- ---- ---- 124.30 -1.70 126.00 2305 ---- ---- ---- ---- 123.40 -1.80 125.20 2310 ---- ---- ---- ---- 122.60 -1.70 124.30 2315 ---- ---- ---- ---- 121.80 -1.80 123.60 2320 ---- ---- ---- ---- 121.10 -1.70 122.80 2325 ---- ---- ---- ---- 120.30 -1.70 122.00 2330 ---- ---- ---- ---- 119.50 -1.70 121.20 2335 ---- ---- ---- ---- 118.80 -1.70 120.50 2340 ---- ---- ---- ---- 118.00 -1.70 119.70 2345 ---- ---- ---- ---- 117.30 -1.70 119.00 2350 ---- ---- ---- ---- 116.60 -1.70 118.30 2355 ---- ---- ---- ---- 115.80 -1.80 117.60 2360 ---- ---- ---- ---- 115.10 -1.80 116.90 2365 ---- ---- ---- ---- 114.40 -1.80 116.20 2370 ---- ---- ---- ---- 113.80 -1.70 115.50 2375 ---- ---- ---- ---- 113.10 -1.70 114.80 2380 ---- ---- ---- ---- 112.40 -1.70 114.10 2385 ---- ---- ---- ---- 111.70 -1.80 113.50 2390 ---- ---- ---- ---- 111.10 -1.70 112.80 2400 ---- ---- ---- ---- 109.80 -1.70 111.50 2410 ---- ---- ---- ---- 108.50 -1.80 110.30 2420 ---- ---- ---- ---- 107.30 -1.70 109.00 2425 ---- ---- ---- ---- 106.70 -1.70 108.40 2430 ---- ---- ---- ---- 106.10 -1.70 107.80 2440 ---- ---- ---- ---- 105.00 -1.70 106.70 2450 ---- ---- ---- ---- 103.80 -1.70 105.50 2460 ---- ---- ---- ---- 102.70 -1.70 104.40 2470 ---- ---- ---- ---- 101.70 -1.70 103.40 2475 ---- ---- ---- ---- 101.10 -1.70 102.80 2480 ---- ---- ---- ---- 100.60 -1.70 102.30 2500 ---- ---- ---- ---- 98.60 -1.70 100.30 2525 ---- ---- ---- ---- 96.20 -1.70 97.90 2550 ---- ---- ---- ---- 93.90 -1.70 95.60 2575 ---- ---- ---- ---- 91.80 -1.70 93.50 2600 ---- ---- ---- ---- 89.80 -1.70 91.50 2625 ---- ---- ---- ---- 88.00 -1.60 89.60 2650 ---- ---- ---- ---- 86.20 -1.60 87.80 2675 ---- ---- ---- ---- 84.60 -1.60 86.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 746.60 +2.40 744.20 1350 ---- ---- ---- ---- 722.60 +2.20 720.40 1375 ---- ---- ---- ---- 699.10 +2.00 697.10 1400 ---- ---- ---- ---- 676.10 +1.90 674.20 1425 ---- ---- ---- ---- 653.50 +1.80 651.70 1450 ---- ---- ---- ---- 631.30 +1.60 629.70 1475 ---- ---- ---- ---- 609.60 +1.50 608.10 1500 ---- ---- ---- ---- 588.30 +1.40 586.90 1520 ---- ---- ---- ---- 571.50 +1.30 570.20 1525 ---- ---- ---- ---- 567.40 +1.30 566.10 1530 ---- ---- ---- ---- 563.20 +1.20 562.00 1540 ---- ---- ---- ---- 555.00 +1.20 553.80 1550 ---- ---- ---- ---- 546.80 +1.10 545.70 1560 ---- ---- ---- ---- 538.70 +1.10 537.60 1570 ---- ---- ---- ---- 530.70 +1.10 529.60 1575 ---- ---- ---- ---- 526.70 +1.00 525.70 1580 ---- ---- ---- ---- 522.70 +1.00 521.70 1590 ---- ---- ---- ---- 514.80 +1.00 513.80 1600 ---- ---- ---- ---- 506.90 +.90 506.00 1610 ---- ---- ---- ---- 499.10 +.90 498.20 1615 ---- ---- ---- ---- 495.20 +.80 494.40 1620 ---- ---- ---- ---- 491.40 +.90 490.50 1625 ---- ---- ---- ---- 487.50 +.80 486.70 1630 ---- ---- ---- ---- 483.70 +.80 482.90 1635 ---- ---- ---- ---- 479.90 +.90 479.00 1640 ---- ---- ---- ---- 476.00 +.80 475.20 1645 ---- ---- ---- ---- 472.20 +.70 471.50 1650 ---- ---- ---- ---- 468.40 +.70 467.70 1655 ---- ---- ---- ---- 464.70 +.80 463.90 1660 ---- ---- ---- ---- 460.90 +.70 460.20 1665 ---- ---- ---- ---- 457.10 +.70 456.40 1670 ---- ---- ---- ---- 453.40 +.70 452.70 1675 ---- ---- ---- ---- 449.70 +.70 449.00 1680 ---- ---- ---- ---- 445.90 +.60 445.30 1685 ---- ---- ---- ---- 442.20 +.60 441.60 1690 ---- ---- ---- ---- 438.50 +.60 437.90 1695 ---- ---- ---- ---- 434.90 +.60 434.30 1700 ---- ---- ---- ---- 431.20 +.60 430.60 1705 ---- ---- ---- ---- 427.50 +.60 426.90 1710 ---- ---- ---- ---- 423.90 +.60 423.30 1715 ---- ---- ---- ---- 420.20 +.50 419.70 1720 ---- ---- ---- ---- 416.60 +.60 416.00 1725 ---- ---- ---- ---- 412.90 +.50 412.40 1730 ---- ---- ---- ---- 409.30 +.50 408.80 1735 ---- ---- ---- ---- 405.70 +.50 405.20 1740 ---- ---- ---- ---- 402.10 +.50 401.60 1745 ---- ---- ---- ---- 398.50 +.40 398.10 1750 ---- ---- ---- ---- 394.90 +.40 394.50 1755 ---- ---- ---- ---- 391.40 +.50 390.90 1760 ---- ---- ---- ---- 387.80 +.40 387.40 1765 ---- ---- ---- ---- 384.20 +.40 383.80 1770 ---- ---- ---- ---- 380.70 +.40 380.30 1775 ---- ---- ---- ---- 377.10 +.30 376.80 1780 ---- ---- ---- ---- 373.60 +.30 373.30 1785 ---- ---- ---- ---- 370.10 +.40 369.70 1790 ---- ---- ---- ---- 366.60 +.40 366.20 1795 ---- ---- ---- ---- 363.10 +.30 362.80 1800 ---- ---- ---- ---- 359.60 +.30 359.30 1805 ---- ---- ---- ---- 356.10 +.30 355.80 1810 ---- ---- ---- ---- 352.60 +.20 352.40 1815 ---- ---- ---- ---- 349.20 +.20 349.00 1820 ---- ---- ---- ---- 345.80 +.30 345.50 1825 ---- ---- ---- ---- 342.40 +.30 342.10 1830 ---- ---- ---- ---- 339.00 +.20 338.80 1835 ---- ---- ---- ---- 335.60 +.20 335.40 1840 ---- ---- ---- ---- 332.20 +.20 332.00 1845 ---- ---- ---- ---- 328.90 +.20 328.70 1850 ---- ---- ---- ---- 325.60 +.20 325.40 1855 ---- ---- ---- ---- 322.30 +.20 322.10 1860 ---- ---- ---- ---- 319.00 +.20 318.80 1865 ---- ---- ---- ---- 315.70 +.10 315.60 1870 ---- ---- ---- ---- 312.50 +.10 312.40 1875 ---- ---- ---- ---- 309.30 +.10 309.20 1880 ---- ---- ---- ---- 306.10 +.10 306.00 1885 ---- ---- ---- ---- 302.90 UNCH 302.90 1890 ---- ---- ---- ---- 299.80 +.10 299.70 1895 ---- ---- ---- ---- 296.70 +.10 296.60 1900 ---- ---- ---- ---- 293.60 UNCH 293.60 1905 ---- ---- ---- ---- 290.60 +.10 290.50 1910 ---- ---- ---- ---- 287.50 UNCH 287.50 1915 ---- ---- ---- ---- 284.60 UNCH 284.60 1920 ---- ---- ---- ---- 281.60 UNCH 281.60 1925 ---- ---- ---- ---- 278.70 UNCH 278.70 1930 ---- ---- ---- ---- 275.80 UNCH 275.80 1935 ---- ---- ---- ---- 272.90 -.10 273.00 1940 ---- ---- ---- ---- 270.10 -.10 270.20 1945 ---- ---- ---- ---- 267.40 UNCH 267.40 1950 ---- ---- ---- ---- 264.60 -.10 264.70 1955 ---- ---- ---- ---- 261.90 -.10 262.00 1960 ---- ---- ---- ---- 259.20 -.20 259.40 1965 ---- ---- ---- ---- 256.60 -.10 256.70 1970 ---- ---- ---- ---- 254.00 -.20 254.20 1975 ---- ---- ---- ---- 251.50 -.10 251.60 1980 ---- ---- ---- ---- 249.00 -.10 249.10 1985 ---- ---- ---- ---- 246.50 -.20 246.70 1990 ---- ---- ---- ---- 244.10 -.10 244.20 1995 ---- ---- ---- ---- 241.60 -.20 241.80 2000 ---- ---- ---- ---- 239.30 -.20 239.50 2005 ---- ---- ---- ---- 236.90 -.20 237.10 2010 ---- ---- ---- ---- 234.60 -.20 234.80 2015 ---- ---- ---- ---- 232.30 -.20 232.50 2020 ---- ---- ---- ---- 230.00 -.30 230.30 2025 ---- ---- ---- ---- 227.80 -.30 228.10 2030 ---- ---- ---- ---- 225.60 -.30 225.90 2035 ---- ---- ---- ---- 223.40 -.30 223.70 2040 ---- ---- ---- ---- 221.20 -.30 221.50 2045 ---- ---- ---- ---- 219.10 -.30 219.40 2050 ---- ---- ---- ---- 217.00 -.30 217.30 2055 ---- ---- ---- ---- 214.90 -.30 215.20 2060 ---- ---- ---- ---- 212.80 -.30 213.10 2065 ---- ---- ---- ---- 210.70 -.30 211.00 2070 ---- ---- ---- ---- 208.70 -.30 209.00 2075 ---- ---- ---- ---- 206.60 -.40 207.00 2080 ---- ---- ---- ---- 204.70 -.30 205.00 2085 ---- ---- ---- ---- 202.70 -.30 203.00 2090 ---- ---- ---- ---- 200.70 -.40 201.10 2095 ---- ---- ---- ---- 198.80 -.40 199.20 2100 ---- ---- ---- ---- 196.90 -.40 197.30 2105 ---- ---- ---- ---- 195.10 -.40 195.50 2110 ---- ---- ---- ---- 193.30 -.40 193.70 2115 ---- ---- ---- ---- 191.50 -.40 191.90 2120 ---- ---- ---- ---- 189.80 -.40 190.20 2125 ---- ---- ---- ---- 188.10 -.40 188.50 2130 ---- ---- ---- ---- 186.40 -.40 186.80 2135 ---- ---- ---- ---- 184.80 -.40 185.20 2140 ---- ---- ---- ---- 183.20 -.40 183.60 2145 ---- ---- ---- ---- 181.60 -.40 182.00 2150 ---- ---- ---- ---- 180.10 -.40 180.50 2155 ---- ---- ---- ---- 178.60 -.40 179.00 2160 ---- ---- ---- ---- 177.10 -.50 177.60 2165 ---- ---- ---- ---- 175.70 -.40 176.10 2170 ---- ---- ---- ---- 174.20 -.50 174.70 2175 ---- ---- ---- ---- 172.90 -.40 173.30 2180 ---- ---- ---- ---- 171.50 -.50 172.00 2185 ---- ---- ---- ---- 170.20 -.50 170.70 2190 ---- ---- ---- ---- 168.90 -.50 169.40 2195 ---- ---- ---- ---- 167.60 -.50 168.10 2200 ---- ---- ---- ---- 166.30 -.50 166.80 2205 ---- ---- ---- ---- 165.10 -.50 165.60 2210 ---- ---- ---- ---- 163.90 -.50 164.40 2215 ---- ---- ---- ---- 162.70 -.60 163.30 2220 ---- ---- ---- ---- 161.60 -.50 162.10 2225 ---- ---- ---- ---- 160.40 -.60 161.00 2230 ---- ---- ---- ---- 159.30 -.60 159.90 2235 ---- ---- ---- ---- 158.20 -.60 158.80 2240 ---- ---- ---- ---- 157.20 -.50 157.70 2245 ---- ---- ---- ---- 156.10 -.60 156.70 2250 ---- ---- ---- ---- 155.10 -.60 155.70 2255 ---- ---- ---- ---- 154.10 -.60 154.70 2260 ---- ---- ---- ---- 153.10 -.60 153.70 2265 ---- ---- ---- ---- 152.10 -.60 152.70 2270 ---- ---- ---- ---- 151.20 -.60 151.80 2275 ---- ---- ---- ---- 150.30 -.50 150.80 2280 ---- ---- ---- ---- 149.30 -.60 149.90 2285 ---- ---- ---- ---- 148.40 -.60 149.00 2290 ---- ---- ---- ---- 147.60 -.50 148.10 2295 ---- ---- ---- ---- 146.70 -.60 147.30 2300 ---- ---- ---- ---- 145.80 -.60 146.40 2305 ---- ---- ---- ---- 145.00 -.60 145.60 2310 ---- ---- ---- ---- 144.20 -.60 144.80 2315 ---- ---- ---- ---- 143.40 -.60 144.00 2320 ---- ---- ---- ---- 142.60 -.60 143.20 2325 ---- ---- ---- ---- 141.80 -.60 142.40 2330 ---- ---- ---- ---- 141.00 -.60 141.60 2335 ---- ---- ---- ---- 140.20 -.60 140.80 2340 ---- ---- ---- ---- 139.50 -.60 140.10 2345 ---- ---- ---- ---- 138.70 -.70 139.40 2350 ---- ---- ---- ---- 138.00 -.60 138.60 2355 ---- ---- ---- ---- 137.30 -.60 137.90 2360 ---- ---- ---- ---- 136.60 -.60 137.20 2365 ---- ---- ---- ---- 135.90 -.60 136.50 2370 ---- ---- ---- ---- 135.20 -.60 135.80 2375 ---- ---- ---- ---- 134.50 -.60 135.10 2380 ---- ---- ---- ---- 133.80 -.60 134.40 2385 ---- ---- ---- ---- 133.10 -.70 133.80 2390 ---- ---- ---- ---- 132.50 -.60 133.10 2395 ---- ---- ---- ---- 131.80 -.70 132.50 2400 ---- ---- ---- ---- 131.20 -.60 131.80 2410 ---- ---- ---- ---- 129.90 -.60 130.50 2420 ---- ---- ---- ---- 128.70 -.60 129.30 2425 ---- ---- ---- ---- 128.10 -.60 128.70 2430 ---- ---- ---- ---- 127.50 -.60 128.10 2440 ---- ---- ---- ---- 126.30 -.60 126.90 2450 ---- ---- ---- ---- 125.10 -.70 125.80 2460 ---- ---- ---- ---- 124.00 -.70 124.70 2470 ---- ---- ---- ---- 122.90 -.70 123.60 2475 ---- ---- ---- ---- 122.40 -.60 123.00 2480 ---- ---- ---- ---- 121.80 -.70 122.50 2490 ---- ---- ---- ---- 120.80 -.70 121.50 2500 ---- ---- ---- ---- 119.80 -.70 120.50 2525 ---- ---- ---- ---- 117.40 -.60 118.00 2550 ---- ---- ---- ---- 115.10 -.60 115.70 2575 ---- ---- ---- ---- 112.90 -.70 113.60 2600 ---- ---- ---- ---- 110.90 -.70 111.60 2625 ---- ---- ---- ---- 109.00 -.70 109.70 2650 ---- ---- ---- ---- 107.20 -.70 107.90 2675 ---- ---- ---- ---- 105.50 -.70 106.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 748.70 +2.00 746.70 1375 ---- ---- ---- ---- 725.70 +1.90 723.80 1400 ---- ---- ---- ---- 703.10 +1.70 701.40 1425 ---- ---- ---- ---- 680.90 +1.60 679.30 1450 ---- ---- ---- ---- 659.20 +1.50 657.70 1475 ---- ---- ---- ---- 637.80 +1.40 636.40 1500 ---- ---- ---- ---- 616.80 +1.30 615.50 1525 ---- ---- ---- ---- 596.10 +1.10 595.00 1530 ---- ---- ---- ---- 592.10 +1.20 590.90 1540 ---- ---- ---- ---- 583.90 +1.10 582.80 1550 ---- ---- ---- ---- 575.90 +1.10 574.80 1560 ---- ---- ---- ---- 567.90 +1.00 566.90 1570 ---- ---- ---- ---- 559.90 +.90 559.00 1575 ---- ---- ---- ---- 556.00 +1.00 555.00 1580 ---- ---- ---- ---- 552.00 +.90 551.10 1590 ---- ---- ---- ---- 544.20 +.90 543.30 1600 ---- ---- ---- ---- 536.40 +.80 535.60 1610 ---- ---- ---- ---- 528.70 +.80 527.90 1620 ---- ---- ---- ---- 521.00 +.80 520.20 1625 ---- ---- ---- ---- 517.20 +.80 516.40 1630 ---- ---- ---- ---- 513.40 +.80 512.60 1635 ---- ---- ---- ---- 509.60 +.70 508.90 1640 ---- ---- ---- ---- 505.80 +.70 505.10 1645 ---- ---- ---- ---- 502.00 +.70 501.30 1650 ---- ---- ---- ---- 498.30 +.70 497.60 1655 ---- ---- ---- ---- 494.50 +.60 493.90 1660 ---- ---- ---- ---- 490.80 +.60 490.20 1665 ---- ---- ---- ---- 487.10 +.60 486.50 1670 ---- ---- ---- ---- 483.40 +.60 482.80 1675 ---- ---- ---- ---- 479.70 +.60 479.10 1680 ---- ---- ---- ---- 476.00 +.60 475.40 1685 ---- ---- ---- ---- 472.30 +.60 471.70 1690 ---- ---- ---- ---- 468.60 +.50 468.10 1695 ---- ---- ---- ---- 465.00 +.60 464.40 1700 ---- ---- ---- ---- 461.30 +.50 460.80 1705 ---- ---- ---- ---- 457.70 +.50 457.20 1710 ---- ---- ---- ---- 454.00 +.50 453.50 1715 ---- ---- ---- ---- 450.40 +.50 449.90 1720 ---- ---- ---- ---- 446.80 +.50 446.30 1725 ---- ---- ---- ---- 443.20 +.40 442.80 1730 ---- ---- ---- ---- 439.60 +.40 439.20 1735 ---- ---- ---- ---- 436.00 +.40 435.60 1740 ---- ---- ---- ---- 432.40 +.40 432.00 1745 ---- ---- ---- ---- 428.90 +.40 428.50 1750 ---- ---- ---- ---- 425.30 +.40 424.90 1755 ---- ---- ---- ---- 421.70 +.30 421.40 1760 ---- ---- ---- ---- 418.20 +.40 417.80 1765 ---- ---- ---- ---- 414.60 +.30 414.30 1770 ---- ---- ---- ---- 411.10 +.30 410.80 1775 ---- ---- ---- ---- 407.60 +.30 407.30 1780 ---- ---- ---- ---- 404.00 +.20 403.80 1785 ---- ---- ---- ---- 400.50 +.20 400.30 1790 ---- ---- ---- ---- 397.00 +.20 396.80 1795 ---- ---- ---- ---- 393.50 +.20 393.30 1800 ---- ---- ---- ---- 390.00 +.20 389.80 1805 ---- ---- ---- ---- 386.50 +.20 386.30 1810 ---- ---- ---- ---- 383.10 +.20 382.90 1815 ---- ---- ---- ---- 379.60 +.20 379.40 1820 ---- ---- ---- ---- 376.20 +.20 376.00 1825 ---- ---- ---- ---- 372.70 +.10 372.60 1830 ---- ---- ---- ---- 369.30 +.20 369.10 1835 ---- ---- ---- ---- 365.90 +.10 365.80 1840 ---- ---- ---- ---- 362.50 +.10 362.40 1845 ---- ---- ---- ---- 359.10 +.10 359.00 1850 ---- ---- ---- ---- 355.80 +.20 355.60 1855 ---- ---- ---- ---- 352.40 +.10 352.30 1860 ---- ---- ---- ---- 349.10 +.10 349.00 1865 ---- ---- ---- ---- 345.80 +.10 345.70 1870 ---- ---- ---- ---- 342.50 +.10 342.40 1875 ---- ---- ---- ---- 339.20 UNCH 339.20 1880 ---- ---- ---- ---- 336.00 +.10 335.90 1885 ---- ---- ---- ---- 332.70 UNCH 332.70 1890 ---- ---- ---- ---- 329.50 UNCH 329.50 1895 ---- ---- ---- ---- 326.30 UNCH 326.30 1900 ---- ---- ---- ---- 323.20 UNCH 323.20 1905 ---- ---- ---- ---- 320.10 UNCH 320.10 1910 ---- ---- ---- ---- 317.00 UNCH 317.00 1915 ---- ---- ---- ---- 313.90 UNCH 313.90 1920 ---- ---- ---- ---- 310.80 -.10 310.90 1925 ---- ---- ---- ---- 307.80 -.10 307.90 1930 ---- ---- ---- ---- 304.80 -.10 304.90 1935 ---- ---- ---- ---- 301.90 -.10 302.00 1940 ---- ---- ---- ---- 299.00 -.10 299.10 1945 ---- ---- ---- ---- 296.10 -.10 296.20 1950 ---- ---- ---- ---- 293.20 -.20 293.40 1955 ---- ---- ---- ---- 290.40 -.20 290.60 1960 ---- ---- ---- ---- 287.60 -.20 287.80 1965 ---- ---- ---- ---- 284.90 -.20 285.10 1970 ---- ---- ---- ---- 282.20 -.20 282.40 1975 ---- ---- ---- ---- 279.50 -.20 279.70 1980 ---- ---- ---- ---- 276.90 -.20 277.10 1985 ---- ---- ---- ---- 274.30 -.20 274.50 1990 ---- ---- ---- ---- 271.80 -.20 272.00 1995 ---- ---- ---- ---- 269.30 -.20 269.50 2000 ---- ---- ---- ---- 266.80 -.20 267.00 2005 ---- ---- ---- ---- 264.40 -.20 264.60 2010 ---- ---- ---- ---- 262.00 -.20 262.20 2015 ---- ---- ---- ---- 259.60 -.30 259.90 2020 ---- ---- ---- ---- 257.20 -.30 257.50 2025 ---- ---- ---- ---- 254.90 -.30 255.20 2030 ---- ---- ---- ---- 252.60 -.40 253.00 2035 ---- ---- ---- ---- 250.40 -.30 250.70 2040 ---- ---- ---- ---- 248.20 -.30 248.50 2045 ---- ---- ---- ---- 245.90 -.40 246.30 2050 ---- ---- ---- ---- 243.80 -.30 244.10 2055 ---- ---- ---- ---- 241.60 -.30 241.90 2060 ---- ---- ---- ---- 239.40 -.40 239.80 2065 ---- ---- ---- ---- 237.30 -.40 237.70 2070 ---- ---- ---- ---- 235.20 -.40 235.60 2075 ---- ---- ---- ---- 233.10 -.40 233.50 2080 ---- ---- ---- ---- 231.00 -.40 231.40 2085 ---- ---- ---- ---- 228.90 -.40 229.30 2090 ---- ---- ---- ---- 226.90 -.40 227.30 2095 ---- ---- ---- ---- 224.80 -.50 225.30 2100 ---- ---- ---- ---- 222.80 -.50 223.30 2105 ---- ---- ---- ---- 220.80 -.50 221.30 2110 ---- ---- ---- ---- 218.90 -.40 219.30 2115 ---- ---- ---- ---- 217.00 -.40 217.40 2120 ---- ---- ---- ---- 215.10 -.40 215.50 2125 ---- ---- ---- ---- 213.20 -.50 213.70 2130 ---- ---- ---- ---- 211.40 -.50 211.90 2135 ---- ---- ---- ---- 209.60 -.50 210.10 2140 ---- ---- ---- ---- 207.90 -.50 208.40 2145 ---- ---- ---- ---- 206.20 -.50 206.70 2150 ---- ---- ---- ---- 204.60 -.50 205.10 2155 ---- ---- ---- ---- 203.00 -.50 203.50 2160 ---- ---- ---- ---- 201.40 -.50 201.90 2165 ---- ---- ---- ---- 199.80 -.60 200.40 2170 ---- ---- ---- ---- 198.30 -.60 198.90 2175 ---- ---- ---- ---- 196.90 -.50 197.40 2180 ---- ---- ---- ---- 195.40 -.60 196.00 2185 ---- ---- ---- ---- 194.00 -.60 194.60 2190 ---- ---- ---- ---- 192.60 -.60 193.20 2195 ---- ---- ---- ---- 191.30 -.50 191.80 2200 ---- ---- ---- ---- 189.90 -.60 190.50 2205 ---- ---- ---- ---- 188.60 -.60 189.20 2210 ---- ---- ---- ---- 187.40 -.50 187.90 2215 ---- ---- ---- ---- 186.10 -.60 186.70 2220 ---- ---- ---- ---- 184.90 -.60 185.50 2225 ---- ---- ---- ---- 183.70 -.60 184.30 2230 ---- ---- ---- ---- 182.50 -.60 183.10 2235 ---- ---- ---- ---- 181.40 -.60 182.00 2240 ---- ---- ---- ---- 180.20 -.60 180.80 2245 ---- ---- ---- ---- 179.10 -.60 179.70 2250 ---- ---- ---- ---- 178.00 -.70 178.70 2255 ---- ---- ---- ---- 177.00 -.60 177.60 2260 ---- ---- ---- ---- 175.90 -.70 176.60 2265 ---- ---- ---- ---- 174.90 -.60 175.50 2270 ---- ---- ---- ---- 173.90 -.60 174.50 2275 ---- ---- ---- ---- 172.90 -.70 173.60 2280 ---- ---- ---- ---- 172.00 -.60 172.60 2285 ---- ---- ---- ---- 171.00 -.70 171.70 2290 ---- ---- ---- ---- 170.10 -.60 170.70 2295 ---- ---- ---- ---- 169.20 -.60 169.80 2300 ---- ---- ---- ---- 168.30 -.60 168.90 2305 ---- ---- ---- ---- 167.40 -.70 168.10 2310 ---- ---- ---- ---- 166.50 -.70 167.20 2315 ---- ---- ---- ---- 165.70 -.70 166.40 2320 ---- ---- ---- ---- 164.90 -.60 165.50 2325 ---- ---- ---- ---- 164.00 -.70 164.70 2330 ---- ---- ---- ---- 163.20 -.70 163.90 2335 ---- ---- ---- ---- 162.40 -.70 163.10 2340 ---- ---- ---- ---- 161.70 -.60 162.30 2345 ---- ---- ---- ---- 160.90 -.70 161.60 2350 ---- ---- ---- ---- 160.10 -.70 160.80 2355 ---- ---- ---- ---- 159.40 -.70 160.10 2360 ---- ---- ---- ---- 158.70 -.70 159.40 2365 ---- ---- ---- ---- 157.90 -.70 158.60 2370 ---- ---- ---- ---- 157.20 -.70 157.90 2375 ---- ---- ---- ---- 156.50 -.70 157.20 2380 ---- ---- ---- ---- 155.80 -.70 156.50 2385 ---- ---- ---- ---- 155.10 -.70 155.80 2390 ---- ---- ---- ---- 154.40 -.80 155.20 2400 ---- ---- ---- ---- 153.10 -.70 153.80 2410 ---- ---- ---- ---- 151.80 -.70 152.50 2420 ---- ---- ---- ---- 150.50 -.70 151.20 2425 ---- ---- ---- ---- 149.90 -.70 150.60 2430 ---- ---- ---- ---- 149.30 -.70 150.00 2440 ---- ---- ---- ---- 148.10 -.70 148.80 2450 ---- ---- ---- ---- 146.90 -.70 147.60 2460 ---- ---- ---- ---- 145.70 -.80 146.50 2470 ---- ---- ---- ---- 144.60 -.70 145.30 2475 ---- ---- ---- ---- 144.00 -.80 144.80 2480 ---- ---- ---- ---- 143.50 -.70 144.20 2500 ---- ---- ---- ---- 141.40 -.70 142.10 2525 ---- ---- ---- ---- 138.90 -.70 139.60 2550 ---- ---- ---- ---- 136.50 -.80 137.30 2575 ---- ---- ---- ---- 134.30 -.80 135.10 2600 ---- ---- ---- ---- 132.20 -.80 133.00 2625 ---- ---- ---- ---- 130.20 -.80 131.00 2650 ---- ---- ---- ---- 128.40 -.80 129.20 2675 ---- ---- ---- ---- 126.70 -.70 127.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 765.20 +1.90 763.30 1375 ---- ---- ---- ---- 742.60 +1.80 740.80 1400 ---- ---- ---- ---- 720.40 +1.60 718.80 1425 ---- ---- ---- ---- 698.60 +1.50 697.10 1450 ---- ---- ---- ---- 677.20 +1.40 675.80 1475 ---- ---- ---- ---- 656.20 +1.30 654.90 1500 ---- ---- ---- ---- 635.50 +1.10 634.40 1525 ---- ---- ---- ---- 615.30 +1.10 614.20 1550 ---- ---- ---- ---- 595.30 +1.00 594.30 1560 ---- ---- ---- ---- 587.40 +.90 586.50 1570 ---- ---- ---- ---- 579.60 +.90 578.70 1575 ---- ---- ---- ---- 575.70 +.90 574.80 1580 ---- ---- ---- ---- 571.80 +.90 570.90 1590 ---- ---- ---- ---- 564.10 +.80 563.30 1600 ---- ---- ---- ---- 556.40 +.80 555.60 1610 ---- ---- ---- ---- 548.80 +.70 548.10 1620 ---- ---- ---- ---- 541.30 +.80 540.50 1625 ---- ---- ---- ---- 537.50 +.70 536.80 1630 ---- ---- ---- ---- 533.80 +.70 533.10 1640 ---- ---- ---- ---- 526.30 +.70 525.60 1650 ---- ---- ---- ---- 518.90 +.70 518.20 1655 ---- ---- ---- ---- 515.20 +.60 514.60 1660 ---- ---- ---- ---- 511.50 +.60 510.90 1665 ---- ---- ---- ---- 507.80 +.60 507.20 1670 ---- ---- ---- ---- 504.20 +.60 503.60 1675 ---- ---- ---- ---- 500.50 +.50 500.00 1680 ---- ---- ---- ---- 496.90 +.60 496.30 1685 ---- ---- ---- ---- 493.20 +.50 492.70 1690 ---- ---- ---- ---- 489.60 +.50 489.10 1695 ---- ---- ---- ---- 486.00 +.50 485.50 1700 ---- ---- ---- ---- 482.40 +.50 481.90 1705 ---- ---- ---- ---- 478.80 +.40 478.40 1710 ---- ---- ---- ---- 475.20 +.40 474.80 1715 ---- ---- ---- ---- 471.70 +.50 471.20 1720 ---- ---- ---- ---- 468.10 +.40 467.70 1725 ---- ---- ---- ---- 464.50 +.40 464.10 1730 ---- ---- ---- ---- 461.00 +.40 460.60 1735 ---- ---- ---- ---- 457.40 +.30 457.10 1740 ---- ---- ---- ---- 453.90 +.40 453.50 1745 ---- ---- ---- ---- 450.40 +.40 450.00 1750 ---- ---- ---- ---- 446.90 +.40 446.50 1755 ---- ---- ---- ---- 443.30 +.30 443.00 1760 ---- ---- ---- ---- 439.80 +.30 439.50 1765 ---- ---- ---- ---- 436.30 +.20 436.10 1770 ---- ---- ---- ---- 432.80 +.20 432.60 1775 ---- ---- ---- ---- 429.40 +.30 429.10 1780 ---- ---- ---- ---- 425.90 +.30 425.60 1785 ---- ---- ---- ---- 422.40 +.20 422.20 1790 ---- ---- ---- ---- 418.90 +.20 418.70 1795 ---- ---- ---- ---- 415.50 +.20 415.30 1800 ---- ---- ---- ---- 412.00 +.20 411.80 1805 ---- ---- ---- ---- 408.50 +.10 408.40 1810 ---- ---- ---- ---- 405.10 +.20 404.90 1815 ---- ---- ---- ---- 401.60 +.10 401.50 1820 ---- ---- ---- ---- 398.20 +.10 398.10 1825 ---- ---- ---- ---- 394.80 +.10 394.70 1830 ---- ---- ---- ---- 391.40 +.10 391.30 1835 ---- ---- ---- ---- 388.00 +.10 387.90 1840 ---- ---- ---- ---- 384.60 +.10 384.50 1845 ---- ---- ---- ---- 381.20 +.10 381.10 1850 ---- ---- ---- ---- 377.80 UNCH 377.80 1855 ---- ---- ---- ---- 374.50 +.10 374.40 1860 ---- ---- ---- ---- 371.20 +.10 371.10 1865 ---- ---- ---- ---- 367.80 UNCH 367.80 1870 ---- ---- ---- ---- 364.50 UNCH 364.50 1875 ---- ---- ---- ---- 361.20 UNCH 361.20 1880 ---- ---- ---- ---- 358.00 UNCH 358.00 1885 ---- ---- ---- ---- 354.70 UNCH 354.70 1890 ---- ---- ---- ---- 351.50 UNCH 351.50 1895 ---- ---- ---- ---- 348.30 UNCH 348.30 1900 ---- ---- ---- ---- 345.10 -.10 345.20 1905 ---- ---- ---- ---- 341.90 -.10 342.00 1910 ---- ---- ---- ---- 338.80 -.10 338.90 1915 ---- ---- ---- ---- 335.70 -.10 335.80 1920 ---- ---- ---- ---- 332.60 -.10 332.70 1925 ---- ---- ---- ---- 329.50 -.10 329.60 1930 ---- ---- ---- ---- 326.50 -.10 326.60 1935 ---- ---- ---- ---- 323.50 -.10 323.60 1940 ---- ---- ---- ---- 320.50 -.20 320.70 1945 ---- ---- ---- ---- 317.60 -.10 317.70 1950 ---- ---- ---- ---- 314.70 -.10 314.80 1955 ---- ---- ---- ---- 311.80 -.20 312.00 1960 ---- ---- ---- ---- 308.90 -.20 309.10 1965 ---- ---- ---- ---- 306.10 -.20 306.30 1970 ---- ---- ---- ---- 303.30 -.30 303.60 1975 ---- ---- ---- ---- 300.60 -.20 300.80 1980 ---- ---- ---- ---- 297.90 -.20 298.10 1985 ---- ---- ---- ---- 295.20 -.30 295.50 1990 ---- ---- ---- ---- 292.60 -.30 292.90 1995 ---- ---- ---- ---- 290.00 -.30 290.30 2000 ---- ---- ---- ---- 287.50 -.30 287.80 2005 ---- ---- ---- ---- 285.00 -.30 285.30 2010 ---- ---- ---- ---- 282.50 -.30 282.80 2015 ---- ---- ---- ---- 280.10 -.30 280.40 2020 ---- ---- ---- ---- 277.70 -.30 278.00 2025 ---- ---- ---- ---- 275.40 -.30 275.70 2030 ---- ---- ---- ---- 273.00 -.40 273.40 2035 ---- ---- ---- ---- 270.70 -.40 271.10 2040 ---- ---- ---- ---- 268.50 -.30 268.80 2045 ---- ---- ---- ---- 266.20 -.40 266.60 2050 ---- ---- ---- ---- 264.00 -.40 264.40 2055 ---- ---- ---- ---- 261.80 -.40 262.20 2060 ---- ---- ---- ---- 259.60 -.50 260.10 2065 ---- ---- ---- ---- 257.50 -.40 257.90 2070 ---- ---- ---- ---- 255.40 -.40 255.80 2075 ---- ---- ---- ---- 253.30 -.40 253.70 2080 ---- ---- ---- ---- 251.20 -.40 251.60 2085 ---- ---- ---- ---- 249.10 -.40 249.50 2090 ---- ---- ---- ---- 247.00 -.50 247.50 2095 ---- ---- ---- ---- 245.00 -.40 245.40 2100 ---- ---- ---- ---- 242.90 -.50 243.40 2105 ---- ---- ---- ---- 240.90 -.50 241.40 2110 ---- ---- ---- ---- 238.90 -.50 239.40 2115 ---- ---- ---- ---- 236.90 -.50 237.40 2120 ---- ---- ---- ---- 235.00 -.50 235.50 2125 ---- ---- ---- ---- 233.00 -.60 233.60 2130 ---- ---- ---- ---- 231.20 -.50 231.70 2135 ---- ---- ---- ---- 229.30 -.50 229.80 2140 ---- ---- ---- ---- 227.50 -.50 228.00 2145 ---- ---- ---- ---- 225.70 -.50 226.20 2150 ---- ---- ---- ---- 224.00 -.50 224.50 2155 ---- ---- ---- ---- 222.30 -.50 222.80 2160 ---- ---- ---- ---- 220.60 -.60 221.20 2165 ---- ---- ---- ---- 219.00 -.60 219.60 2170 ---- ---- ---- ---- 217.40 -.60 218.00 2175 ---- ---- ---- ---- 215.90 -.50 216.40 2180 ---- ---- ---- ---- 214.40 -.60 215.00 2185 ---- ---- ---- ---- 212.90 -.60 213.50 2190 ---- ---- ---- ---- 211.50 -.60 212.10 2195 ---- ---- ---- ---- 210.00 -.70 210.70 2200 ---- ---- ---- ---- 208.70 -.60 209.30 2205 ---- ---- ---- ---- 207.30 -.60 207.90 2210 ---- ---- ---- ---- 206.00 -.60 206.60 2215 ---- ---- ---- ---- 204.70 -.60 205.30 2220 ---- ---- ---- ---- 203.40 -.70 204.10 2225 ---- ---- ---- ---- 202.20 -.70 202.90 2230 ---- ---- ---- ---- 201.00 -.60 201.60 2235 ---- ---- ---- ---- 199.80 -.70 200.50 2240 ---- ---- ---- ---- 198.60 -.70 199.30 2245 ---- ---- ---- ---- 197.50 -.70 198.20 2250 ---- ---- ---- ---- 196.40 -.70 197.10 2255 ---- ---- ---- ---- 195.30 -.70 196.00 2260 ---- ---- ---- ---- 194.20 -.70 194.90 2265 ---- ---- ---- ---- 193.20 -.70 193.90 2270 ---- ---- ---- ---- 192.10 -.70 192.80 2275 ---- ---- ---- ---- 191.10 -.70 191.80 2280 ---- ---- ---- ---- 190.20 -.70 190.90 2285 ---- ---- ---- ---- 189.20 -.70 189.90 2290 ---- ---- ---- ---- 188.20 -.70 188.90 2295 ---- ---- ---- ---- 187.30 -.70 188.00 2300 ---- ---- ---- ---- 186.40 -.70 187.10 2305 ---- ---- ---- ---- 185.50 -.70 186.20 2310 ---- ---- ---- ---- 184.60 -.80 185.40 2315 ---- ---- ---- ---- 183.80 -.70 184.50 2320 ---- ---- ---- ---- 182.90 -.80 183.70 2325 ---- ---- ---- ---- 182.10 -.70 182.80 2330 ---- ---- ---- ---- 181.30 -.70 182.00 2335 ---- ---- ---- ---- 180.50 -.70 181.20 2340 ---- ---- ---- ---- 179.70 -.70 180.40 2345 ---- ---- ---- ---- 178.90 -.80 179.70 2350 ---- ---- ---- ---- 178.20 -.70 178.90 2355 ---- ---- ---- ---- 177.40 -.80 178.20 2360 ---- ---- ---- ---- 176.70 -.80 177.50 2365 ---- ---- ---- ---- 176.00 -.70 176.70 2370 ---- ---- ---- ---- 175.30 -.70 176.00 2375 ---- ---- ---- ---- 174.60 -.70 175.30 2380 ---- ---- ---- ---- 173.90 -.70 174.60 2385 ---- ---- ---- ---- 173.20 -.80 174.00 2390 ---- ---- ---- ---- 172.50 -.80 173.30 2395 ---- ---- ---- ---- 171.90 -.70 172.60 2400 ---- ---- ---- ---- 171.20 -.80 172.00 2410 ---- ---- ---- ---- 169.90 -.80 170.70 2420 ---- ---- ---- ---- 168.70 -.70 169.40 2425 ---- ---- ---- ---- 168.00 -.80 168.80 2430 ---- ---- ---- ---- 167.40 -.80 168.20 2440 ---- ---- ---- ---- 166.20 -.80 167.00 2450 ---- ---- ---- ---- 165.10 -.80 165.90 2460 ---- ---- ---- ---- 163.90 -.80 164.70 2470 ---- ---- ---- ---- 162.80 -.80 163.60 2475 ---- ---- ---- ---- 162.30 -.80 163.10 2480 ---- ---- ---- ---- 161.70 -.80 162.50 2490 ---- ---- ---- ---- 160.70 -.80 161.50 2500 ---- ---- ---- ---- 159.70 -.80 160.50 2525 ---- ---- ---- ---- 157.20 -.80 158.00 2550 ---- ---- ---- ---- 154.90 -.80 155.70 2575 ---- ---- ---- ---- 152.70 -.80 153.50 2600 ---- ---- ---- ---- 150.70 -.80 151.50 2625 ---- ---- ---- ---- 148.80 -.80 149.60 2650 ---- ---- ---- ---- 147.00 -.80 147.80 2675 ---- ---- ---- ---- 145.30 -.80 146.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 766.90 +1.70 765.20 1400 ---- ---- ---- ---- 745.00 +1.60 743.40 1425 ---- ---- ---- ---- 723.50 +1.50 722.00 1450 ---- ---- ---- ---- 702.30 +1.30 701.00 1475 ---- ---- ---- ---- 681.60 +1.30 680.30 1500 ---- ---- ---- ---- 661.10 +1.10 660.00 1525 ---- ---- ---- ---- 641.10 +1.10 640.00 1550 ---- ---- ---- ---- 621.30 +1.00 620.30 1570 ---- ---- ---- ---- 605.80 +.90 604.90 1575 ---- ---- ---- ---- 601.90 +.90 601.00 1580 ---- ---- ---- ---- 598.10 +.90 597.20 1590 ---- ---- ---- ---- 590.40 +.80 589.60 1600 ---- ---- ---- ---- 582.80 +.80 582.00 1610 ---- ---- ---- ---- 575.30 +.80 574.50 1620 ---- ---- ---- ---- 567.80 +.80 567.00 1625 ---- ---- ---- ---- 564.00 +.70 563.30 1630 ---- ---- ---- ---- 560.30 +.70 559.60 1640 ---- ---- ---- ---- 552.90 +.60 552.30 1650 ---- ---- ---- ---- 545.60 +.70 544.90 1660 ---- ---- ---- ---- 538.30 +.60 537.70 1670 ---- ---- ---- ---- 531.00 +.60 530.40 1675 ---- ---- ---- ---- 527.40 +.60 526.80 1680 ---- ---- ---- ---- 523.80 +.60 523.20 1685 ---- ---- ---- ---- 520.20 +.50 519.70 1690 ---- ---- ---- ---- 516.60 +.50 516.10 1695 ---- ---- ---- ---- 513.00 +.50 512.50 1700 ---- ---- ---- ---- 509.40 +.40 509.00 1705 ---- ---- ---- ---- 505.90 +.50 505.40 1710 ---- ---- ---- ---- 502.30 +.40 501.90 1715 ---- ---- ---- ---- 498.80 +.40 498.40 1720 ---- ---- ---- ---- 495.30 +.40 494.90 1725 ---- ---- ---- ---- 491.70 +.30 491.40 1730 ---- ---- ---- ---- 488.20 +.40 487.80 1735 ---- ---- ---- ---- 484.70 +.30 484.40 1740 ---- ---- ---- ---- 481.20 +.30 480.90 1745 ---- ---- ---- ---- 477.70 +.30 477.40 1750 ---- ---- ---- ---- 474.20 +.30 473.90 1755 ---- ---- ---- ---- 470.80 +.40 470.40 1760 ---- ---- ---- ---- 467.30 +.30 467.00 1765 ---- ---- ---- ---- 463.80 +.30 463.50 1770 ---- ---- ---- ---- 460.40 +.30 460.10 1775 ---- ---- ---- ---- 456.90 +.20 456.70 1780 ---- ---- ---- ---- 453.40 +.20 453.20 1785 ---- ---- ---- ---- 450.00 +.20 449.80 1790 ---- ---- ---- ---- 446.60 +.20 446.40 1795 ---- ---- ---- ---- 443.10 +.20 442.90 1800 ---- ---- ---- ---- 439.70 +.20 439.50 1805 ---- ---- ---- ---- 436.30 +.20 436.10 1810 ---- ---- ---- ---- 432.90 +.20 432.70 1815 ---- ---- ---- ---- 429.40 +.10 429.30 1820 ---- ---- ---- ---- 426.00 +.10 425.90 1825 ---- ---- ---- ---- 422.60 +.10 422.50 1830 ---- ---- ---- ---- 419.20 +.10 419.10 1835 ---- ---- ---- ---- 415.80 +.10 415.70 1840 ---- ---- ---- ---- 412.40 UNCH 412.40 1845 ---- ---- ---- ---- 409.10 +.10 409.00 1850 ---- ---- ---- ---- 405.70 +.10 405.60 1855 ---- ---- ---- ---- 402.30 UNCH 402.30 1860 ---- ---- ---- ---- 399.00 +.10 398.90 1865 ---- ---- ---- ---- 395.60 UNCH 395.60 1870 ---- ---- ---- ---- 392.30 UNCH 392.30 1875 ---- ---- ---- ---- 389.00 UNCH 389.00 1880 ---- ---- ---- ---- 385.60 -.10 385.70 1885 ---- ---- ---- ---- 382.40 UNCH 382.40 1890 ---- ---- ---- ---- 379.10 UNCH 379.10 1895 ---- ---- ---- ---- 375.80 -.10 375.90 1900 ---- ---- ---- ---- 372.60 UNCH 372.60 1905 ---- ---- ---- ---- 369.30 -.10 369.40 1910 ---- ---- ---- ---- 366.10 -.10 366.20 1915 ---- ---- ---- ---- 362.90 -.10 363.00 1920 ---- ---- ---- ---- 359.80 -.10 359.90 1925 ---- ---- ---- ---- 356.60 -.10 356.70 1930 ---- ---- ---- ---- 353.50 -.10 353.60 1935 ---- ---- ---- ---- 350.40 -.10 350.50 1940 ---- ---- ---- ---- 347.30 -.20 347.50 1945 ---- ---- ---- ---- 344.30 -.10 344.40 1950 ---- ---- ---- ---- 341.20 -.20 341.40 1955 ---- ---- ---- ---- 338.20 -.20 338.40 1960 ---- ---- ---- ---- 335.30 -.20 335.50 1965 ---- ---- ---- ---- 332.30 -.30 332.60 1970 ---- ---- ---- ---- 329.40 -.30 329.70 1975 ---- ---- ---- ---- 326.60 -.20 326.80 1980 ---- ---- ---- ---- 323.70 -.30 324.00 1985 ---- ---- ---- ---- 320.90 -.30 321.20 1990 ---- ---- ---- ---- 318.10 -.30 318.40 1995 ---- ---- ---- ---- 315.40 -.30 315.70 2000 ---- ---- ---- ---- 312.70 -.30 313.00 2005 ---- ---- ---- ---- 310.10 -.30 310.40 2010 ---- ---- ---- ---- 307.40 -.40 307.80 2015 ---- ---- ---- ---- 304.90 -.30 305.20 2020 ---- ---- ---- ---- 302.30 -.40 302.70 2025 ---- ---- ---- ---- 299.80 -.40 300.20 2030 ---- ---- ---- ---- 297.40 -.30 297.70 2035 ---- ---- ---- ---- 295.00 -.30 295.30 2040 ---- ---- ---- ---- 292.60 -.40 293.00 2045 ---- ---- ---- ---- 290.20 -.40 290.60 2050 ---- ---- ---- ---- 287.90 -.40 288.30 2055 ---- ---- ---- ---- 285.60 -.40 286.00 2060 ---- ---- ---- ---- 283.40 -.40 283.80 2065 ---- ---- ---- ---- 281.20 -.40 281.60 2070 ---- ---- ---- ---- 279.00 -.40 279.40 2075 ---- ---- ---- ---- 276.80 -.40 277.20 2080 ---- ---- ---- ---- 274.70 -.40 275.10 2085 ---- ---- ---- ---- 272.50 -.50 273.00 2090 ---- ---- ---- ---- 270.40 -.50 270.90 2095 ---- ---- ---- ---- 268.30 -.50 268.80 2100 ---- ---- ---- ---- 266.30 -.50 266.80 2105 ---- ---- ---- ---- 264.20 -.50 264.70 2110 ---- ---- ---- ---- 262.20 -.50 262.70 2115 ---- ---- ---- ---- 260.20 -.50 260.70 2120 ---- ---- ---- ---- 258.10 -.60 258.70 2125 ---- ---- ---- ---- 256.10 -.60 256.70 2130 ---- ---- ---- ---- 254.10 -.60 254.70 2135 ---- ---- ---- ---- 252.20 -.50 252.70 2140 ---- ---- ---- ---- 250.20 -.60 250.80 2145 ---- ---- ---- ---- 248.30 -.60 248.90 2150 ---- ---- ---- ---- 246.40 -.60 247.00 2155 ---- ---- ---- ---- 244.60 -.50 245.10 2160 ---- ---- ---- ---- 242.70 -.60 243.30 2165 ---- ---- ---- ---- 241.00 -.60 241.60 2170 ---- ---- ---- ---- 239.20 -.60 239.80 2175 ---- ---- ---- ---- 237.50 -.60 238.10 2180 ---- ---- ---- ---- 235.90 -.60 236.50 2185 ---- ---- ---- ---- 234.20 -.70 234.90 2190 ---- ---- ---- ---- 232.70 -.60 233.30 2195 ---- ---- ---- ---- 231.10 -.70 231.80 2200 ---- ---- ---- ---- 229.60 -.70 230.30 2205 ---- ---- ---- ---- 228.20 -.60 228.80 2210 ---- ---- ---- ---- 226.70 -.70 227.40 2215 ---- ---- ---- ---- 225.30 -.70 226.00 2220 ---- ---- ---- ---- 224.00 -.60 224.60 2225 ---- ---- ---- ---- 222.60 -.70 223.30 2230 ---- ---- ---- ---- 221.30 -.70 222.00 2235 ---- ---- ---- ---- 220.00 -.70 220.70 2240 ---- ---- ---- ---- 218.80 -.70 219.50 2245 ---- ---- ---- ---- 217.60 -.70 218.30 2250 ---- ---- ---- ---- 216.40 -.70 217.10 2255 ---- ---- ---- ---- 215.20 -.70 215.90 2260 ---- ---- ---- ---- 214.10 -.70 214.80 2265 ---- ---- ---- ---- 212.90 -.80 213.70 2270 ---- ---- ---- ---- 211.80 -.80 212.60 2275 ---- ---- ---- ---- 210.80 -.70 211.50 2280 ---- ---- ---- ---- 209.70 -.70 210.40 2285 ---- ---- ---- ---- 208.70 -.70 209.40 2290 ---- ---- ---- ---- 207.70 -.70 208.40 2295 ---- ---- ---- ---- 206.70 -.70 207.40 2300 ---- ---- ---- ---- 205.70 -.80 206.50 2305 ---- ---- ---- ---- 204.80 -.70 205.50 2310 ---- ---- ---- ---- 203.90 -.70 204.60 2315 ---- ---- ---- ---- 203.00 -.70 203.70 2320 ---- ---- ---- ---- 202.10 -.70 202.80 2325 ---- ---- ---- ---- 201.20 -.80 202.00 2330 ---- ---- ---- ---- 200.40 -.70 201.10 2335 ---- ---- ---- ---- 199.50 -.80 200.30 2340 ---- ---- ---- ---- 198.70 -.80 199.50 2345 ---- ---- ---- ---- 197.90 -.80 198.70 2350 ---- ---- ---- ---- 197.10 -.80 197.90 2355 ---- ---- ---- ---- 196.40 -.70 197.10 2360 ---- ---- ---- ---- 195.60 -.80 196.40 2365 ---- ---- ---- ---- 194.90 -.80 195.70 2370 ---- ---- ---- ---- 194.10 -.80 194.90 2375 ---- ---- ---- ---- 193.40 -.80 194.20 2380 ---- ---- ---- ---- 192.70 -.80 193.50 2385 ---- ---- ---- ---- 192.00 -.80 192.80 2390 ---- ---- ---- ---- 191.30 -.80 192.10 2395 ---- ---- ---- ---- 190.70 -.80 191.50 2400 ---- ---- ---- ---- 190.00 -.80 190.80 2405 ---- ---- ---- ---- 189.30 -.90 190.20 2410 ---- ---- ---- ---- 188.70 -.80 189.50 2415 ---- ---- ---- ---- 188.10 -.80 188.90 2420 ---- ---- ---- ---- 187.40 -.90 188.30 2425 ---- ---- ---- ---- 186.80 -.90 187.70 2430 ---- ---- ---- ---- 186.20 -.80 187.00 2440 ---- ---- ---- ---- 185.00 -.80 185.80 2450 ---- ---- ---- ---- 183.80 -.90 184.70 2460 ---- ---- ---- ---- 182.70 -.90 183.60 2470 ---- ---- ---- ---- 181.60 -.80 182.40 2475 ---- ---- ---- ---- 181.10 -.80 181.90 2480 ---- ---- ---- ---- 180.50 -.90 181.40 2490 ---- ---- ---- ---- 179.50 -.80 180.30 2500 ---- ---- ---- ---- 178.40 -.90 179.30 2510 ---- ---- ---- ---- 177.40 -.90 178.30 2525 ---- ---- ---- ---- 176.00 -.80 176.80 2550 ---- ---- ---- ---- 173.70 -.80 174.50 2575 ---- ---- ---- ---- 171.50 -.90 172.40 2600 ---- ---- ---- ---- 169.50 -.90 170.40 2625 ---- ---- ---- ---- 167.60 -.90 168.50 2650 ---- ---- ---- ---- 165.80 -.90 166.70 2675 ---- ---- ---- ---- 164.10 -1.00 165.10 2700 ---- ---- ---- ---- 162.60 -.90 163.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 759.40 +1.50 757.90 1425 ---- ---- ---- ---- 738.20 +1.40 736.80 1450 ---- ---- ---- ---- 717.40 +1.40 716.00 1475 ---- ---- ---- ---- 696.90 +1.30 695.60 1500 ---- ---- ---- ---- 676.70 +1.10 675.60 1525 ---- ---- ---- ---- 656.90 +1.00 655.90 1550 ---- ---- ---- ---- 637.40 +.90 636.50 1575 ---- ---- ---- ---- 618.20 +.80 617.40 1580 ---- ---- ---- ---- 614.40 +.80 613.60 1590 ---- ---- ---- ---- 606.90 +.80 606.10 1600 ---- ---- ---- ---- 599.40 +.80 598.60 1610 ---- ---- ---- ---- 591.90 +.70 591.20 1620 ---- ---- ---- ---- 584.50 +.70 583.80 1625 ---- ---- ---- ---- 580.80 +.70 580.10 1630 ---- ---- ---- ---- 577.20 +.70 576.50 1640 ---- ---- ---- ---- 569.80 +.60 569.20 1650 ---- ---- ---- ---- 562.60 +.60 562.00 1660 ---- ---- ---- ---- 555.40 +.60 554.80 1670 ---- ---- ---- ---- 548.20 +.60 547.60 1675 ---- ---- ---- ---- 544.60 +.50 544.10 1680 ---- ---- ---- ---- 541.00 +.50 540.50 1685 ---- ---- ---- ---- 537.50 +.50 537.00 1690 ---- ---- ---- ---- 533.90 +.50 533.40 1695 ---- ---- ---- ---- 530.40 +.50 529.90 1700 ---- ---- ---- ---- 526.90 +.50 526.40 1705 ---- ---- ---- ---- 523.30 +.40 522.90 1710 ---- ---- ---- ---- 519.80 +.40 519.40 1715 ---- ---- ---- ---- 516.30 +.40 515.90 1720 ---- ---- ---- ---- 512.80 +.40 512.40 1725 ---- ---- ---- ---- 509.30 +.30 509.00 1730 ---- ---- ---- ---- 505.90 +.40 505.50 1735 ---- ---- ---- ---- 502.40 +.40 502.00 1740 ---- ---- ---- ---- 498.90 +.30 498.60 1745 ---- ---- ---- ---- 495.50 +.40 495.10 1750 ---- ---- ---- ---- 492.00 +.30 491.70 1755 ---- ---- ---- ---- 488.60 +.30 488.30 1760 ---- ---- ---- ---- 485.10 +.20 484.90 1765 ---- ---- ---- ---- 481.70 +.30 481.40 1770 ---- ---- ---- ---- 478.30 +.30 478.00 1775 ---- ---- ---- ---- 474.80 +.20 474.60 1780 ---- ---- ---- ---- 471.40 +.20 471.20 1785 ---- ---- ---- ---- 468.00 +.20 467.80 1790 ---- ---- ---- ---- 464.60 +.20 464.40 1795 ---- ---- ---- ---- 461.20 +.20 461.00 1800 ---- ---- ---- ---- 457.80 +.20 457.60 1805 ---- ---- ---- ---- 454.40 +.10 454.30 1810 ---- ---- ---- ---- 451.00 +.10 450.90 1815 ---- ---- ---- ---- 447.60 +.10 447.50 1820 ---- ---- ---- ---- 444.30 +.20 444.10 1825 ---- ---- ---- ---- 440.90 +.10 440.80 1830 ---- ---- ---- ---- 437.50 +.10 437.40 1835 ---- ---- ---- ---- 434.10 +.10 434.00 1840 ---- ---- ---- ---- 430.80 +.10 430.70 1845 ---- ---- ---- ---- 427.40 +.10 427.30 1850 ---- ---- ---- ---- 424.00 UNCH 424.00 1855 ---- ---- ---- ---- 420.70 +.10 420.60 1860 ---- ---- ---- ---- 417.30 UNCH 417.30 1865 ---- ---- ---- ---- 414.00 UNCH 414.00 1870 ---- ---- ---- ---- 410.70 UNCH 410.70 1875 ---- ---- ---- ---- 407.40 UNCH 407.40 1880 ---- ---- ---- ---- 404.00 -.10 404.10 1885 ---- ---- ---- ---- 400.70 -.10 400.80 1890 ---- ---- ---- ---- 397.50 UNCH 397.50 1895 ---- ---- ---- ---- 394.20 -.10 394.30 1900 ---- ---- ---- ---- 390.90 -.10 391.00 1905 ---- ---- ---- ---- 387.70 -.10 387.80 1910 ---- ---- ---- ---- 384.50 -.10 384.60 1915 ---- ---- ---- ---- 381.30 -.10 381.40 1920 ---- ---- ---- ---- 378.10 -.10 378.20 1925 ---- ---- ---- ---- 374.90 -.20 375.10 1930 ---- ---- ---- ---- 371.80 -.10 371.90 1935 ---- ---- ---- ---- 368.60 -.20 368.80 1940 ---- ---- ---- ---- 365.50 -.20 365.70 1945 ---- ---- ---- ---- 362.50 -.10 362.60 1950 ---- ---- ---- ---- 359.40 -.20 359.60 1955 ---- ---- ---- ---- 356.40 -.20 356.60 1960 ---- ---- ---- ---- 353.40 -.20 353.60 1965 ---- ---- ---- ---- 350.40 -.20 350.60 1970 ---- ---- ---- ---- 347.50 -.20 347.70 1975 ---- ---- ---- ---- 344.60 -.20 344.80 1980 ---- ---- ---- ---- 341.70 -.20 341.90 1985 ---- ---- ---- ---- 338.80 -.30 339.10 1990 ---- ---- ---- ---- 336.00 -.30 336.30 1995 ---- ---- ---- ---- 333.20 -.30 333.50 2000 ---- ---- ---- ---- 330.50 -.30 330.80 2005 ---- ---- ---- ---- 327.80 -.30 328.10 2010 ---- ---- ---- ---- 325.10 -.30 325.40 2015 ---- ---- ---- ---- 322.50 -.30 322.80 2020 ---- ---- ---- ---- 319.90 -.30 320.20 2025 ---- ---- ---- ---- 317.30 -.40 317.70 2030 ---- ---- ---- ---- 314.80 -.40 315.20 2035 ---- ---- ---- ---- 312.30 -.40 312.70 2040 ---- ---- ---- ---- 309.90 -.40 310.30 2045 ---- ---- ---- ---- 307.50 -.40 307.90 2050 ---- ---- ---- ---- 305.20 -.40 305.60 2055 ---- ---- ---- ---- 302.90 -.40 303.30 2060 ---- ---- ---- ---- 300.60 -.40 301.00 2065 ---- ---- ---- ---- 298.30 -.50 298.80 2070 ---- ---- ---- ---- 296.10 -.50 296.60 2075 ---- ---- ---- ---- 293.90 -.50 294.40 2080 ---- ---- ---- ---- 291.70 -.50 292.20 2085 ---- ---- ---- ---- 289.60 -.50 290.10 2090 ---- ---- ---- ---- 287.50 -.50 288.00 2095 ---- ---- ---- ---- 285.40 -.50 285.90 2100 ---- ---- ---- ---- 283.30 -.50 283.80 2105 ---- ---- ---- ---- 281.30 -.50 281.80 2110 ---- ---- ---- ---- 279.20 -.50 279.70 2115 ---- ---- ---- ---- 277.20 -.50 277.70 2120 ---- ---- ---- ---- 275.20 -.50 275.70 2125 ---- ---- ---- ---- 273.20 -.50 273.70 2130 ---- ---- ---- ---- 271.20 -.50 271.70 2135 ---- ---- ---- ---- 269.20 -.60 269.80 2140 ---- ---- ---- ---- 267.20 -.60 267.80 2145 ---- ---- ---- ---- 265.30 -.60 265.90 2150 ---- ---- ---- ---- 263.40 -.60 264.00 2155 ---- ---- ---- ---- 261.50 -.60 262.10 2160 ---- ---- ---- ---- 259.60 -.60 260.20 2165 ---- ---- ---- ---- 257.80 -.60 258.40 2170 ---- ---- ---- ---- 256.00 -.60 256.60 2175 ---- ---- ---- ---- 254.20 -.60 254.80 2180 ---- ---- ---- ---- 252.50 -.60 253.10 2185 ---- ---- ---- ---- 250.80 -.70 251.50 2190 ---- ---- ---- ---- 249.20 -.60 249.80 2195 ---- ---- ---- ---- 247.60 -.60 248.20 2200 ---- ---- ---- ---- 246.00 -.70 246.70 2205 ---- ---- ---- ---- 244.50 -.70 245.20 2210 ---- ---- ---- ---- 243.10 -.60 243.70 2215 ---- ---- ---- ---- 241.60 -.70 242.30 2220 ---- ---- ---- ---- 240.20 -.70 240.90 2225 ---- ---- ---- ---- 238.80 -.70 239.50 2230 ---- ---- ---- ---- 237.50 -.70 238.20 2235 ---- ---- ---- ---- 236.20 -.70 236.90 2240 ---- ---- ---- ---- 234.90 -.70 235.60 2245 ---- ---- ---- ---- 233.70 -.70 234.40 2250 ---- ---- ---- ---- 232.50 -.70 233.20 2255 ---- ---- ---- ---- 231.30 -.70 232.00 2260 ---- ---- ---- ---- 230.10 -.70 230.80 2265 ---- ---- ---- ---- 229.00 -.70 229.70 2270 ---- ---- ---- ---- 227.90 -.70 228.60 2275 ---- ---- ---- ---- 226.80 -.70 227.50 2280 ---- ---- ---- ---- 225.70 -.80 226.50 2285 ---- ---- ---- ---- 224.70 -.70 225.40 2290 ---- ---- ---- ---- 223.70 -.70 224.40 2295 ---- ---- ---- ---- 222.70 -.70 223.40 2300 ---- ---- ---- ---- 221.70 -.80 222.50 2305 ---- ---- ---- ---- 220.70 -.80 221.50 2310 ---- ---- ---- ---- 219.80 -.80 220.60 2315 ---- ---- ---- ---- 218.90 -.80 219.70 2320 ---- ---- ---- ---- 218.00 -.80 218.80 2325 ---- ---- ---- ---- 217.10 -.80 217.90 2330 ---- ---- ---- ---- 216.30 -.80 217.10 2335 ---- ---- ---- ---- 215.40 -.80 216.20 2340 ---- ---- ---- ---- 214.60 -.80 215.40 2345 ---- ---- ---- ---- 213.80 -.80 214.60 2350 ---- ---- ---- ---- 213.00 -.90 213.90 2355 ---- ---- ---- ---- 212.30 -.80 213.10 2360 ---- ---- ---- ---- 211.50 -.80 212.30 2365 ---- ---- ---- ---- 210.80 -.80 211.60 2370 ---- ---- ---- ---- 210.10 -.80 210.90 2375 ---- ---- ---- ---- 209.40 -.80 210.20 2380 ---- ---- ---- ---- 208.70 -.80 209.50 2385 ---- ---- ---- ---- 208.00 -.80 208.80 2390 ---- ---- ---- ---- 207.30 -.80 208.10 2395 ---- ---- ---- ---- 206.60 -.90 207.50 2400 ---- ---- ---- ---- 206.00 -.80 206.80 2405 ---- ---- ---- ---- 205.30 -.90 206.20 2410 ---- ---- ---- ---- 204.70 -.90 205.60 2415 ---- ---- ---- ---- 204.10 -.80 204.90 2420 ---- ---- ---- ---- 203.50 -.80 204.30 2425 ---- ---- ---- ---- 202.90 -.80 203.70 2430 ---- ---- ---- ---- 202.30 -.80 203.10 2440 ---- ---- ---- ---- 201.10 -.90 202.00 2450 ---- ---- ---- ---- 200.00 -.80 200.80 2460 ---- ---- ---- ---- 198.90 -.80 199.70 2470 ---- ---- ---- ---- 197.80 -.90 198.70 2475 ---- ---- ---- ---- 197.20 -.90 198.10 2480 ---- ---- ---- ---- 196.70 -.90 197.60 2490 ---- ---- ---- ---- 195.70 -.90 196.60 2500 ---- ---- ---- ---- 194.70 -.90 195.60 2510 ---- ---- ---- ---- 193.70 -.90 194.60 2520 ---- ---- ---- ---- 192.70 -.90 193.60 2525 ---- ---- ---- ---- 192.30 -.90 193.20 2550 ---- ---- ---- ---- 190.00 -.90 190.90 2575 ---- ---- ---- ---- 187.90 -.90 188.80 2600 ---- ---- ---- ---- 186.00 -.90 186.90 2625 ---- ---- ---- ---- 184.10 -1.00 185.10 2650 ---- ---- ---- ---- 182.40 -.90 183.30 2675 ---- ---- ---- ---- 180.80 -1.00 181.80 2700 ---- ---- ---- ---- 179.30 -1.00 180.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 605.30 +.60 604.70 1650 ---- ---- ---- ---- 586.60 +.60 586.00 1675 ---- ---- ---- ---- 568.10 +.60 567.50 1700 ---- ---- ---- ---- 549.80 +.50 549.30 1725 ---- ---- ---- ---- 531.70 +.30 531.40 1750 ---- ---- ---- ---- 513.90 +.30 513.60 1775 ---- ---- ---- ---- 496.30 +.20 496.10 1800 ---- ---- ---- ---- 479.00 +.20 478.80 1820 ---- ---- ---- ---- 465.30 +.10 465.20 1825 ---- ---- ---- ---- 461.90 +.10 461.80 1830 ---- ---- ---- ---- 458.50 +.10 458.40 1840 ---- ---- ---- ---- 451.70 UNCH 451.70 1850 ---- ---- ---- ---- 445.00 UNCH 445.00 1860 ---- ---- ---- ---- 438.40 +.10 438.30 1870 ---- ---- ---- ---- 431.80 UNCH 431.80 1875 ---- ---- ---- ---- 428.50 UNCH 428.50 1880 ---- ---- ---- ---- 425.20 UNCH 425.20 1890 ---- ---- ---- ---- 418.70 -.10 418.80 1900 ---- ---- ---- ---- 412.30 -.10 412.40 1910 ---- ---- ---- ---- 405.90 -.10 406.00 1915 ---- ---- ---- ---- 402.80 -.10 402.90 1920 ---- ---- ---- ---- 399.60 -.20 399.80 1925 ---- ---- ---- ---- 396.50 -.20 396.70 1930 ---- ---- ---- ---- 393.40 -.20 393.60 1935 ---- ---- ---- ---- 390.40 -.10 390.50 1940 ---- ---- ---- ---- 387.30 -.20 387.50 1945 ---- ---- ---- ---- 384.30 -.20 384.50 1950 ---- ---- ---- ---- 381.30 -.20 381.50 1955 ---- ---- ---- ---- 378.30 -.20 378.50 1960 ---- ---- ---- ---- 375.30 -.20 375.50 1965 ---- ---- ---- ---- 372.40 -.20 372.60 1970 ---- ---- ---- ---- 369.50 -.20 369.70 1975 ---- ---- ---- ---- 366.60 -.20 366.80 1980 ---- ---- ---- ---- 363.70 -.30 364.00 1985 ---- ---- ---- ---- 360.90 -.30 361.20 1990 ---- ---- ---- ---- 358.10 -.30 358.40 1995 ---- ---- ---- ---- 355.30 -.30 355.60 2000 ---- ---- ---- ---- 352.60 -.30 352.90 2005 ---- ---- ---- ---- 349.80 -.40 350.20 2010 ---- ---- ---- ---- 347.10 -.40 347.50 2015 ---- ---- ---- ---- 344.50 -.30 344.80 2020 ---- ---- ---- ---- 341.90 -.30 342.20 2025 ---- ---- ---- ---- 339.30 -.30 339.60 2030 ---- ---- ---- ---- 336.70 -.40 337.10 2035 ---- ---- ---- ---- 334.20 -.30 334.50 2040 ---- ---- ---- ---- 331.70 -.40 332.10 2045 ---- ---- ---- ---- 329.20 -.40 329.60 2050 ---- ---- ---- ---- 326.80 -.40 327.20 2055 ---- ---- ---- ---- 324.40 -.40 324.80 2060 ---- ---- ---- ---- 322.00 -.40 322.40 2065 ---- ---- ---- ---- 319.70 -.40 320.10 2070 ---- ---- ---- ---- 317.40 -.40 317.80 2075 ---- ---- ---- ---- 315.10 -.50 315.60 2080 ---- ---- ---- ---- 312.80 -.50 313.30 2085 ---- ---- ---- ---- 310.60 -.50 311.10 2090 ---- ---- ---- ---- 308.40 -.50 308.90 2095 ---- ---- ---- ---- 306.30 -.50 306.80 2100 ---- ---- ---- ---- 304.10 -.50 304.60 2105 ---- ---- ---- ---- 302.00 -.50 302.50 2110 ---- ---- ---- ---- 299.90 -.50 300.40 2115 ---- ---- ---- ---- 297.80 -.60 298.40 2120 ---- ---- ---- ---- 295.80 -.50 296.30 2125 ---- ---- ---- ---- 293.70 -.60 294.30 2130 ---- ---- ---- ---- 291.70 -.60 292.30 2135 ---- ---- ---- ---- 289.70 -.60 290.30 2140 ---- ---- ---- ---- 287.70 -.60 288.30 2145 ---- ---- ---- ---- 285.70 -.60 286.30 2150 ---- ---- ---- ---- 283.70 -.60 284.30 2155 ---- ---- ---- ---- 281.80 -.60 282.40 2160 ---- ---- ---- ---- 279.80 -.70 280.50 2165 ---- ---- ---- ---- 277.90 -.60 278.50 2170 ---- ---- ---- ---- 276.00 -.70 276.70 2175 ---- ---- ---- ---- 274.20 -.60 274.80 2180 ---- ---- ---- ---- 272.30 -.70 273.00 2185 ---- ---- ---- ---- 270.50 -.70 271.20 2190 ---- ---- ---- ---- 268.70 -.70 269.40 2195 ---- ---- ---- ---- 267.00 -.70 267.70 2200 ---- ---- ---- ---- 265.30 -.70 266.00 2205 ---- ---- ---- ---- 263.70 -.70 264.40 2210 ---- ---- ---- ---- 262.10 -.70 262.80 2215 ---- ---- ---- ---- 260.50 -.70 261.20 2220 ---- ---- ---- ---- 259.00 -.70 259.70 2225 ---- ---- ---- ---- 257.50 -.70 258.20 2230 ---- ---- ---- ---- 256.10 -.70 256.80 2235 ---- ---- ---- ---- 254.70 -.70 255.40 2240 ---- ---- ---- ---- 253.30 -.70 254.00 2245 ---- ---- ---- ---- 252.00 -.70 252.70 2250 ---- ---- ---- ---- 250.70 -.70 251.40 2255 ---- ---- ---- ---- 249.40 -.80 250.20 2260 ---- ---- ---- ---- 248.20 -.70 248.90 2265 ---- ---- ---- ---- 247.00 -.70 247.70 2270 ---- ---- ---- ---- 245.80 -.70 246.50 2275 ---- ---- ---- ---- 244.60 -.80 245.40 2280 ---- ---- ---- ---- 243.50 -.80 244.30 2285 ---- ---- ---- ---- 242.40 -.80 243.20 2290 ---- ---- ---- ---- 241.30 -.80 242.10 2295 ---- ---- ---- ---- 240.20 -.80 241.00 2300 ---- ---- ---- ---- 239.20 -.80 240.00 2305 ---- ---- ---- ---- 238.20 -.80 239.00 2310 ---- ---- ---- ---- 237.20 -.80 238.00 2315 ---- ---- ---- ---- 236.30 -.80 237.10 2320 ---- ---- ---- ---- 235.30 -.80 236.10 2325 ---- ---- ---- ---- 234.40 -.80 235.20 2330 ---- ---- ---- ---- 233.50 -.80 234.30 2335 ---- ---- ---- ---- 232.60 -.90 233.50 2340 ---- ---- ---- ---- 231.80 -.80 232.60 2345 ---- ---- ---- ---- 231.00 -.80 231.80 2350 ---- ---- ---- ---- 230.10 -.90 231.00 2355 ---- ---- ---- ---- 229.40 -.80 230.20 2360 ---- ---- ---- ---- 228.60 -.80 229.40 2365 ---- ---- ---- ---- 227.80 -.90 228.70 2370 ---- ---- ---- ---- 227.10 -.80 227.90 2375 ---- ---- ---- ---- 226.40 -.80 227.20 2380 ---- ---- ---- ---- 225.70 -.80 226.50 2385 ---- ---- ---- ---- 225.00 -.80 225.80 2390 ---- ---- ---- ---- 224.30 -.90 225.20 2395 ---- ---- ---- ---- 223.70 -.80 224.50 2400 ---- ---- ---- ---- 223.00 -.90 223.90 2405 ---- ---- ---- ---- 222.40 -.90 223.30 2410 ---- ---- ---- ---- 221.80 -.90 222.70 2415 ---- ---- ---- ---- 221.20 -.90 222.10 2420 ---- ---- ---- ---- 220.60 -.90 221.50 2425 ---- ---- ---- ---- 220.00 -.90 220.90 2430 ---- ---- ---- ---- 219.50 -.90 220.40 2435 ---- ---- ---- ---- 218.90 -.90 219.80 2440 ---- ---- ---- ---- 218.40 -.90 219.30 2450 ---- ---- ---- ---- 217.40 -.90 218.30 2460 ---- ---- ---- ---- 216.40 -.90 217.30 2470 ---- ---- ---- ---- 215.40 -.90 216.30 2475 ---- ---- ---- ---- 214.90 -1.00 215.90 2480 ---- ---- ---- ---- 214.50 -.90 215.40 2490 ---- ---- ---- ---- 213.60 -.90 214.50 2500 ---- ---- ---- ---- 212.70 -1.00 213.70 2510 ---- ---- ---- ---- 211.90 -.90 212.80 2520 ---- ---- ---- ---- 211.10 -.90 212.00 2525 ---- ---- ---- ---- 210.70 -.90 211.60 2530 ---- ---- ---- ---- 210.30 -.90 211.20 2540 ---- ---- ---- ---- 209.50 -1.00 210.50 2550 ---- ---- ---- ---- 208.80 -.90 209.70 2575 ---- ---- ---- ---- 207.00 -1.00 208.00 2600 ---- ---- ---- ---- 205.40 -.90 206.30 2625 ---- ---- ---- ---- 203.90 -1.00 204.90 2650 ---- ---- ---- ---- 202.50 -1.00 203.50 2675 ---- ---- ---- ---- 201.20 -1.00 202.20 2700 ---- ---- ---- ---- 200.10 -1.00 201.10 2725 ---- ---- ---- ---- 199.10 -1.00 200.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11631 26387 464933 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 .10 36 111 1590 ---- ---- ---- ---- .10 UNCH .10 366 1595 .10 .10 .10 .10 .10 UNCH 2 .10 3 48 1600 ---- ---- ---- ---- .10 UNCH 4 .10 1471 1605 ---- ---- ---- ---- .10 UNCH .10 27 1610 ---- ---- ---- ---- .10 UNCH .10 126 1615 ---- ---- ---- ---- .10 UNCH .10 2 19 1620 ---- ---- ---- ---- .10 UNCH .10 108 1625 ---- ---- ---- ---- .10 -.10 .20 1 502 1630 ---- ---- ---- ---- .10 -.10 .20 241 1635 ---- ---- ---- ---- .10 -.10 .20 57 1640 ---- ---- ---- ---- .10 -.10 .20 70 1645 ---- ---- ---- ---- .10 -.20 .30 2 51 1650 ---- ---- ---- ---- .20 -.10 5 .30 3 1508 1655 ---- ---- ---- ---- .20 -.10 .30 25 1660 ---- ---- .30A .30A .20 -.20 .40 574 1665 ---- ---- .30A .30A .30 -.10 .40 45 1670 ---- ---- .40A .40A .30 -.20 .50 95 1675 ---- ---- .40A .40A .40 -.10 2 .50 4 620 1680 ---- ---- .40A .40A .40 -.20 2 .60 36 164 1685 ---- ---- .50A .50A .50 -.20 10 .70 25 130 1690 ---- ---- .50A .50A .50 -.30 .80 11 144 1695 .80 .80 .60 .60 .60 -.30 2 .90 129 1700 1.10 1.10 .70 .70A .70 -.30 274 1.00 185 4460 1705 .90 .90 .80 .80 .80 -.30 3 1.10 2 223 1710 1.10 1.10 .80A .90 1.00 -.30 13 1.30 4 1054 1715 1.60 1.60 1.00A 1.10 1.10 -.40 7 1.50 2 385 1720 1.90 1.90 1.10A 1.10A 1.30 -.40 21 1.70 4 480 1725 1.70 2.10B 1.30A 1.30A 1.50 -.40 32 1.90 9 763 1730 2.00 2.50B 1.40A 1.80 1.80 -.40 7 2.20 125 555 1735 2.30 2.90B 1.70A 2.40B 2.10 -.40 1 2.50 7 229 1740 3.30 3.40B 1.90A 1.90A 2.40 -.50 25 2.90 1 655 1745 3.90 4.00 2.20A 2.20A 2.80 -.60 27 3.40 597 558 1750 4.20 4.60B 2.60A 3.20A 3.30 -.60 561 3.90 2486 3764 1755 5.30 5.30 3.00A 3.80B 3.80 -.70 29 4.50 2 817 1760 4.20 6.20B 3.50A 3.50A 4.40 -.80 31 5.20 195 1011 1765 5.70 7.10B 4.00A 5.20B 5.20 -.70 27 5.90 81 221 1770 5.80 8.10B 4.70A 4.70A 6.00 -.80 28 6.80 49 359 1775 8.70 9.50 5.40A 7.10B 7.00 -.80 100 7.80 75 953 1780 9.80 10.60B 6.20A 8.20B 8.10 -.80 168 8.90 14 790 1785 10.60 12.00 7.20A 8.60A 9.30 -.80 31 10.10 22 588 1790 13.10 13.60B 8.30A 8.30A 10.70 -.80 42 11.50 41 491 1795 14.50 15.30B 9.50A 9.50A 12.20 -.80 8 13.00 30 294 1800 15.90 17.20B 10.90A 12.90A 13.90 -.80 2295 14.70 1678 5243 1805 16.50 19.30B 12.50A 12.50A 15.80 -.70 37 16.50 454 737 1810 20.80 21.60 14.20A 18.20B 17.80 -.80 58 18.60 64 675 1815 22.70 23.90B 16.10A 18.70A 20.10 -.70 57 20.80 364 565 1820 25.00 26.50B 18.30A 21.80A 22.50 -.60 156 23.10 152 634 1825 22.40 29.10B 20.60A 25.60B 25.20 -.50 32 25.70 209 919 1830 25.60 32.00B 23.00A 28.40B 28.00 -.40 9 28.40 48 618 1835 ---- 35.10B 25.80A 35.10B 31.00 -.40 1 31.40 26 621 1840 37.90 38.50B 28.60A 30.10A 34.20 -.30 128 34.50 285 914 1845 41.00 41.80B 31.60A 31.60A 37.50 -.20 4 37.70 48 475 1850 41.50 45.50B 34.80A 36.40A 41.00 -.20 21 41.20 126 3131 1855 ---- 49.10B 38.20A 49.10B 44.70 UNCH 7 44.70 418 1860 51.40 52.90B 41.70A 49.20B 48.50 UNCH 3 48.50 2 1308 1865 ---- 56.60B 45.40A 56.60B 52.40 +.10 52.30 115 1870 ---- 60.80B 49.20A 60.70B 56.50 +.20 56.30 815 1875 ---- 65.10B 53.10A 65.00B 60.70 +.20 60.50 1 545 1880 69.00 69.20B 57.20A 65.90B 65.00 +.30 62 64.70 6 628 1885 70.70 73.90B 61.40A 71.80B 69.40 +.40 1 69.00 18 678 1890 ---- 77.90B 65.70A 77.80B 73.90 +.50 73.40 1 517 1895 82.20 83.10B 70.10A 83.10B 78.50 +.60 1 77.90 87 1900 82.00 87.80B 74.50A 84.10B 83.20 +.70 8 82.50 27 1825 1905 ---- 92.50B 79.70A 92.50B 87.90 +.80 87.10 1 122 1910 95.60 97.20B 84.10A 84.10A 92.60 +.80 3 91.80 155 1915 ---- 102.00B 88.90A 102.00B 97.40 +.90 96.50 77 1920 ---- 106.80B 93.60A 106.80B 102.20 +.90 101.30 1 89 1925 ---- 111.10B 97.90A 111.00B 107.00 +.90 106.10 665 1930 ---- 116.00B 103.70A 115.90B 111.90 +1.00 110.90 353 1935 ---- 121.40B 108.00A 121.40B 116.80 +1.00 115.80 126 1940 ---- 125.70B 113.00A 125.70B 121.70 +1.00 2 120.70 976 1945 ---- 131.20B 117.80A 131.20B 126.70 +1.10 1 125.60 73 1950 ---- 136.20B 122.20A 136.20B 131.60 +1.10 130.50 13 711 1955 ---- 141.10B 127.60A 141.10B 136.60 +1.20 135.40 18 1960 ---- 145.50B 133.10A 145.40B 141.60 +1.20 1 140.40 364 1965 ---- 151.00B 137.50A 151.00B 146.50 +1.20 145.30 233 1970 ---- 155.90B 142.40A 155.90B 151.50 +1.20 150.30 29 1975 ---- 160.90B 146.90A 160.90B 156.50 +1.30 155.20 31 1980 ---- 165.90B 152.40A 165.90B 161.50 +1.30 160.20 24 1985 ---- 170.90B 157.30A 170.90B 166.50 +1.30 165.20 6 1990 ---- 175.70B 162.30A 175.70B 171.40 +1.30 170.10 13 1995 ---- 180.70B 167.20A 180.70B 176.40 +1.30 175.10 49 2000 ---- 185.90B 171.80A 185.90B 181.40 +1.30 180.10 85 2005 ---- 190.70B 177.40A 190.70B 186.40 +1.30 185.10 28 2010 ---- 195.70B 182.40A 195.70B 191.40 +1.30 190.10 26 2015 ---- 200.70B 187.40A 200.70B 196.40 +1.40 195.00 18 2020 ---- 205.80B 192.40A 205.80B 201.40 +1.40 200.00 42 2025 ---- 210.80B 196.70A 210.80B 206.40 +1.40 205.00 244 2030 ---- 215.80B 202.40A 215.80B 211.40 +1.40 210.00 17 2035 ---- 220.80B 207.30A 220.80B 216.40 +1.40 215.00 9 2040 ---- 225.80B 212.40A 225.80B 221.40 +1.40 220.00 13 2045 ---- 230.80B 217.30A 230.80B 226.40 +1.40 225.00 32 2050 ---- 235.90B 222.10A 235.90B 231.40 +1.40 230.00 12 2055 ---- 240.80B 227.30A 240.80B 236.40 +1.40 235.00 18 2060 ---- 245.80B 232.30A 245.80B 241.40 +1.40 240.00 21 2065 ---- 250.10B 237.90A 250.00B 246.40 +1.40 245.00 2070 ---- 255.10B 242.80A 255.00B 251.40 +1.40 250.00 2075 ---- 260.80B 247.20A 260.80B 256.40 +1.40 255.00 5 2080 ---- 265.80B 252.20A 265.80B 261.40 +1.40 260.00 5 2085 ---- 270.10B 257.90A 270.10B 266.40 +1.40 265.00 2090 ---- 275.80B 262.30A 275.80B 271.40 +1.40 270.00 1 2095 ---- 280.10B 267.80A 279.90B 276.40 +1.40 275.00 2100 ---- 285.90B 272.10A 285.90B 281.40 +1.40 280.00 3 2105 ---- 290.10B 277.80A 289.80B 286.40 +1.40 285.00 2110 ---- 295.10B 282.80A 294.80B 291.40 +1.40 290.00 2115 ---- 300.10B 287.90A 299.80B 296.40 +1.40 295.00 2120 ---- 305.10B 292.80A 304.80B 301.40 +1.40 300.00 2125 ---- 310.10B 297.80A 309.60B 306.40 +1.40 305.00 2130 ---- 315.10B 302.80A 314.80B 311.40 +1.40 310.00 2135 ---- 320.10B 307.90A 319.80B 316.40 +1.40 315.00 2140 ---- 325.10B 312.90A 325.10B 321.40 +1.40 320.00 2145 ---- 330.10B 317.90A 329.90B 326.40 +1.40 325.00 2150 ---- 335.90B 322.20A 335.90B 331.40 +1.40 330.00 2155 ---- 340.10B 327.80A 339.60B 336.40 +1.40 335.00 2160 ---- 345.10B 332.80A 345.00B 341.40 +1.40 340.00 2165 ---- 350.10B 337.80A 350.10B 346.40 +1.40 345.00 2170 ---- 355.10B 342.90A 355.10B 351.40 +1.40 350.00 2175 ---- 360.10B 347.80A 360.00B 356.40 +1.40 355.00 2180 ---- 365.10B 352.90A 365.00B 361.40 +1.40 360.00 2185 ---- 370.10B 357.80A 370.00B 366.40 +1.40 365.00 2190 ---- 375.10B 362.90A 375.00B 371.40 +1.40 370.00 2195 ---- 380.10B 367.90A 380.10B 376.40 +1.40 375.00 2200 ---- 385.90B 372.10A 385.90B 381.40 +1.40 380.00 1 2205 ---- 390.10B 377.90A 390.00B 386.40 +1.40 385.00 2210 ---- 395.10B 382.80A 395.00B 391.40 +1.40 390.00 2215 ---- 400.10B 387.90A 400.10B 396.40 +1.40 395.00 2220 ---- 405.10B 392.80A 405.00B 401.40 +1.40 400.00 2225 ---- 410.10B 397.80A 410.00B 406.40 +1.40 405.00 2230 ---- 415.10B 402.80A 415.00B 411.40 +1.40 410.00 2235 ---- 420.10B 407.90A 420.00B 416.40 +1.40 415.00 2240 ---- 425.60B 412.30A 425.60B 421.40 +1.40 420.00 93 2245 ---- 430.10B 417.90A 429.70B 426.40 +1.40 425.00 2250 ---- 435.90B 422.20A 435.90B 431.40 +1.40 430.00 2255 ---- 440.10B 427.90A 439.70B 436.40 +1.40 435.00 2260 ---- 445.10B 432.90A 444.70B 441.40 +1.40 440.00 2265 ---- 450.10B 437.80A 449.80B 446.40 +1.40 445.00 2270 ---- 455.10B 442.80A 454.80B 451.40 +1.40 450.00 2275 ---- 460.10B 447.80A 460.10B 456.40 +1.40 455.00 2280 ---- 465.10B 452.90A 465.00B 461.40 +1.40 460.00 2285 ---- 470.10B 457.80A 470.00B 466.40 +1.40 465.00 2290 ---- 475.10B 462.90A 475.00B 471.40 +1.40 470.00 2300 ---- 485.90B 472.30A 485.90B 481.40 +1.40 480.00 2310 ---- 495.10B 482.80A 494.80B 491.40 +1.40 490.00 2320 ---- 505.10B 492.90A 504.80B 501.40 +1.40 500.00 2325 ---- 510.10B 497.80A 510.10B 506.40 +1.40 505.00 2330 ---- 515.10B 502.80A 514.80B 511.40 +1.40 510.00 2340 ---- 525.10B 512.80A 525.00B 521.40 +1.40 520.00 2350 ---- 535.90B 522.30A 535.90B 531.40 +1.40 530.00 2360 ---- 545.10B 532.80A 544.80B 541.40 +1.40 540.00 2370 ---- 555.10B 542.80A 554.80B 551.40 +1.40 550.00 2375 ---- 560.10B 547.80A 560.10B 556.40 +1.40 555.00 2400 ---- 585.90B 572.30A 585.90B 581.40 +1.40 580.00 2425 ---- 610.10B 597.80A 610.10B 606.40 +1.40 605.00 2450 ---- 635.90B 622.20A 635.90B 631.40 +1.40 630.00 2475 ---- 660.10B 647.80A 659.60B 656.40 +1.40 655.00 2500 ---- 685.90B 672.20A 685.90B 681.40 +1.40 680.00 2525 ---- 710.10B 697.90A 710.00B 706.40 +1.40 705.00 2550 ---- 735.90B 722.00A 735.90B 731.40 +1.40 730.00 70 2700 ---- 885.90B 872.10A 885.90B 881.40 +1.40 880.00 3000 ---- 1185.90B 1172.00A 1185.90B 1181.40 +1.40 1180.00 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 .10 .10 .10 .10 UNCH 50 .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 .10 .10 .10 .10 UNCH 50 .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 ---- ---- ---- ---- .20 +.10 .10 99 1495 ---- ---- ---- ---- .20 +.10 .10 20 1500 ---- ---- ---- ---- .20 +.10 .10 306 1505 ---- ---- ---- ---- .20 +.10 .10 30 1510 ---- ---- ---- ---- .20 +.10 .10 151 1515 ---- ---- ---- ---- .20 +.10 .10 41 1520 ---- ---- ---- ---- .20 +.10 .10 27 1525 ---- ---- ---- ---- .20 +.10 .10 113 1530 ---- ---- ---- ---- .20 +.10 .10 26 1535 ---- ---- ---- ---- .20 UNCH .20 1540 ---- ---- ---- ---- .20 UNCH .20 11 1545 ---- ---- ---- ---- .20 UNCH .20 3 1550 ---- ---- ---- ---- .30 +.10 .20 2 106 1555 ---- ---- ---- ---- .30 +.10 .20 21 1560 ---- ---- ---- ---- .30 +.10 .20 42 1565 ---- ---- ---- ---- .30 UNCH .30 2 1570 ---- ---- ---- ---- .30 UNCH .30 117 1575 ---- ---- ---- ---- .30 UNCH .30 11 1580 ---- ---- ---- ---- .30 UNCH .30 2 39 1585 ---- ---- ---- ---- .40 UNCH .40 14 1590 ---- ---- ---- ---- .40 UNCH .40 110 1595 ---- ---- ---- ---- .40 UNCH .40 8 1600 .60 .60 .50A .50A .40 -.10 1 .50 2125 1605 ---- ---- ---- ---- .40 -.10 .50 11 1610 ---- ---- ---- ---- .50 UNCH .50 149 1615 ---- ---- ---- ---- .50 -.10 .60 126 1620 ---- ---- ---- ---- .60 UNCH 2 .60 29 163 1625 ---- ---- ---- ---- .60 -.10 .70 4 241 1630 ---- ---- .70A .70A .70 -.10 .80 2 154 1635 ---- ---- ---- ---- .70 -.10 .80 10 1640 .80 .80 .80 .80 .80 -.10 22 .90 27 1645 ---- 1.10B .90A 1.10B .90 -.10 1.00 47 1650 .90 1.20B .90 .90 1.00 -.10 6 1.10 8 3757 1655 1.40 1.40 1.00A 1.00A 1.10 -.10 3 1.20 41 84 1660 ---- 1.50B 1.10A 1.50B 1.20 -.10 1 1.30 3 54 1665 1.70 1.70 1.20 1.20 1.30 -.20 7 1.50 2 121 1670 1.60 1.80B 1.30A 1.30A 1.40 -.20 17 1.60 7 51 1675 ---- 2.00B 1.50A 2.00B 1.50 -.30 1.80 109 151 1680 2.30 2.30 1.60A 1.70 1.70 -.30 2 2.00 11 71 1685 2.00 2.40B 1.80A 1.80A 1.90 -.30 2 2.20 25 146 1690 2.60 2.60 1.90A 1.90A 2.10 -.30 7 2.40 2 59 1695 2.60 2.90B 2.10A 2.10A 2.30 -.40 7 2.70 1 64 1700 2.90 3.20B 2.30A 2.30A 2.60 -.40 14 3.00 88 6497 1705 3.00 3.60B 2.60A 2.60A 2.90 -.40 2 3.30 1 51 1710 ---- 3.90B 2.80A 3.90B 3.20 -.40 1 3.60 38 72 1715 3.40 4.40B 3.10 3.50B 3.50 -.50 8 4.00 372 511 1720 4.70 4.90 3.40A 3.90B 3.90 -.50 4 4.40 10 96 1725 5.40 5.40 3.80A 3.80A 4.30 -.50 71 4.80 64 349 1730 4.60 5.90B 4.20A 4.20A 4.80 -.50 23 5.30 14 56 1735 4.90 6.60B 4.60A 5.30B 5.30 -.60 5 5.90 1 190 1740 7.10 7.20B 5.10A 5.90B 5.90 -.60 12 6.50 70 1745 ---- 8.00B 5.60A 8.00B 6.50 -.60 7.10 12 63 1750 7.40 8.80B 6.20A 7.30B 7.20 -.60 41 7.80 174 4658 1755 ---- 9.70B 6.80A 9.70B 7.90 -.70 2 8.60 14 70 1760 8.70 10.60B 7.60A 8.40A 8.80 -.70 2 9.50 41 173 1765 10.60 11.60B 8.30A 8.30A 9.70 -.70 23 10.40 28 123 1770 ---- 12.80B 9.20A 12.80B 10.70 -.70 1 11.40 5 65 1775 13.00 14.00B 10.10A 11.90B 11.80 -.70 330 12.50 41 1233 1780 11.80 15.30B 11.20A 11.20A 13.00 -.70 15 13.70 11 561 1785 12.50 16.70B 12.30A 12.30A 14.30 -.70 2 15.00 43 267 1790 ---- 18.20B 13.50A 18.20B 15.70 -.60 7 16.30 7 366 1795 ---- 19.80B 14.80A 19.80B 17.20 -.60 3 17.80 39 102 1800 19.50 21.60B 16.20A 18.40A 18.80 -.60 31 19.40 1143 4027 1805 ---- 23.40B 17.70A 23.40B 20.50 -.60 6 21.10 4 98 1810 20.70 25.30B 19.30A 20.00A 22.30 -.60 3 22.90 4 166 1815 ---- 27.40B 21.00A 27.40B 24.20 -.60 2 24.80 85 152 1820 ---- 29.60B 22.90A 29.60B 26.30 -.50 10 26.80 67 413 1825 ---- 31.90B 24.80A 31.90B 28.40 -.60 29.00 86 1211 1830 ---- 34.30B 26.90A 34.30B 30.70 -.50 2 31.20 17 816 1835 32.80 36.90B 29.10A 33.60B 33.10 -.50 8 33.60 119 393 1840 ---- 39.50B 31.40A 39.50B 35.70 -.40 36.10 33 290 1845 ---- 42.20B 33.90A 42.20B 38.30 -.40 38.70 2 73 1850 ---- 45.10B 36.40A 45.10B 41.10 -.40 2 41.50 263 782 1855 ---- 48.10B 39.10A 48.10B 44.00 -.40 44.40 8 81 1860 ---- 51.20B 42.00A 50.90B 47.10 -.30 47.40 2 185 1865 ---- 54.50B 44.90A 54.40B 50.20 -.30 50.50 2 38 1870 ---- 57.80B 47.90A 57.80B 53.50 -.20 53.70 6 210 1875 ---- 61.30B 51.10A 61.20B 56.90 -.20 57.10 1 785 1880 ---- 64.90B 54.40A 64.80B 60.40 -.10 60.50 1 54 1885 ---- 68.00B 57.80A 68.00B 64.00 -.10 64.10 305 1890 ---- 72.00B 61.30A 72.00B 67.70 UNCH 67.70 1 1025 1895 ---- 75.80B 64.90A 75.80B 71.50 UNCH 71.50 64 1900 ---- 79.70B 68.60A 79.70B 75.40 UNCH 1 75.40 1 779 1905 ---- 83.70B 72.40A 83.70B 79.30 UNCH 79.30 250 1910 ---- 87.80B 76.30A 87.80B 83.40 +.10 83.30 90 1915 ---- 92.00B 80.30A 92.00B 87.50 +.10 87.40 5 1920 ---- 96.10B 84.30A 96.10B 91.70 +.10 91.60 16 1925 ---- 100.60B 88.40A 100.50B 96.00 +.20 95.80 187 1930 ---- 104.90B 92.60A 104.90B 100.40 +.30 100.10 3 1935 ---- 109.30B 96.90A 109.30B 104.70 +.20 104.50 5 1940 ---- 113.80B 101.30A 113.80B 109.20 +.30 108.90 10 1945 ---- 117.90B 105.70A 117.90B 113.70 +.30 113.40 107 1950 ---- 122.60B 110.10A 122.60B 118.20 +.30 1 117.90 340 1955 ---- 127.20B 114.60A 127.10B 122.80 +.30 122.50 5 1960 ---- 131.80B 119.20A 131.40B 127.50 +.40 127.10 227 1965 ---- 136.50B 123.70A 136.40B 132.10 +.40 131.70 40 1970 ---- 141.20B 129.40A 141.10B 136.80 +.50 136.30 44 1975 ---- 146.00B 133.00A 146.00B 141.50 +.50 141.00 12 1980 ---- 150.70B 138.80A 150.60B 146.30 +.60 145.70 2 1985 ---- 155.50B 143.40A 155.40B 151.10 +.60 150.50 1 1990 ---- 160.30B 148.30A 160.20B 155.90 +.70 155.20 3 1995 ---- 165.10B 153.00A 165.00B 160.70 +.70 160.00 1 2000 ---- 170.40B 156.70A 170.40B 165.50 +.70 164.80 37 2005 ---- 174.70B 162.40A 174.60B 170.40 +.80 169.60 5 2010 ---- 179.60B 167.50A 179.50B 175.30 +.80 174.50 6 2015 ---- 184.40B 172.40A 184.30B 180.10 +.80 179.30 3 2020 ---- 189.30B 177.20A 189.20B 185.00 +.80 184.20 7 2025 ---- 194.20B 180.90A 194.10B 189.90 +.80 189.10 5 2030 ---- 199.10B 187.00A 199.00B 194.90 +1.00 193.90 5 2035 ---- 204.00B 191.90A 203.90B 199.80 +1.00 198.80 5 2040 ---- 209.00B 196.80A 208.90B 204.70 +.90 203.80 11 2045 ---- 213.80B 201.60A 213.80B 209.70 +1.00 208.70 8 2050 ---- 219.40B 205.50A 219.40B 214.60 +1.00 213.60 14 2055 ---- 223.70B 211.50A 223.20B 219.60 +1.10 218.50 13 2060 ---- 228.70B 216.40A 228.50B 224.50 +1.00 223.50 12 2065 ---- 233.70B 221.20A 233.60B 229.50 +1.10 228.40 11 2070 ---- 238.60B 226.40A 238.40B 234.50 +1.10 233.40 5 2075 ---- 243.50B 230.20A 243.50B 239.50 +1.10 238.40 2 2080 ---- 248.60B 236.30A 248.50B 244.40 +1.10 243.30 7 2085 ---- 253.60B 241.20A 253.50B 249.40 +1.10 248.30 1 2090 ---- 258.50B 246.30A 258.00B 254.40 +1.10 253.30 3 2095 ---- 263.50B 251.30A 262.90B 259.40 +1.10 258.30 2 2100 ---- 269.00B 255.00A 268.70B 264.40 +1.10 263.30 7 2105 ---- 273.40B 261.20A 273.10B 269.40 +1.20 268.20 3 2110 ---- 278.40B 266.20A 278.20B 274.40 +1.20 273.20 2 2115 ---- 283.40B 271.30A 283.30B 279.40 +1.20 278.20 4 2120 ---- 288.40B 276.20A 288.30B 284.40 +1.20 283.20 2125 ---- 293.40B 279.90A 293.30B 289.40 +1.20 288.20 2 2130 ---- 298.40B 286.20A 298.20B 294.40 +1.20 293.20 2 2135 ---- 303.30B 291.00A 303.20B 299.40 +1.20 298.20 2140 ---- 308.30B 296.20A 308.20B 304.40 +1.20 303.20 1 2145 ---- 313.30B 301.30A 313.20B 309.40 +1.20 308.20 1 2150 ---- 319.00B 305.70A 319.00B 314.40 +1.20 313.20 2155 ---- 323.30B 311.30A 323.20B 319.40 +1.20 318.20 1 2160 ---- 328.30B 316.20A 328.20B 324.40 +1.20 323.20 2165 ---- 333.30B 321.20A 333.20B 329.40 +1.20 328.20 2170 ---- 338.30B 326.00A 338.20B 334.40 +1.20 333.20 2175 ---- 343.30B 331.10A 343.20B 339.40 +1.20 338.20 2180 ---- 348.30B 336.20A 348.20B 344.40 +1.20 343.20 2185 ---- 353.30B 341.20A 353.20B 349.40 +1.20 348.20 2190 ---- 358.30B 346.20A 358.20B 354.40 +1.20 353.20 2195 ---- 363.30B 351.00A 363.20B 359.40 +1.20 358.20 2200 ---- 369.00B 355.60A 369.00B 364.40 +1.20 363.20 2205 ---- 373.30B 361.20A 373.20B 369.40 +1.20 368.20 2210 ---- 378.30B 366.00A 378.20B 374.40 +1.20 373.20 2215 ---- 383.30B 371.20A 383.20B 379.40 +1.20 378.20 2220 ---- 388.30B 376.20A 388.20B 384.40 +1.20 383.20 2225 ---- 393.30B 381.10A 393.00B 389.40 +1.20 388.20 2230 ---- 398.30B 386.00A 398.20B 394.40 +1.20 393.20 2235 ---- 403.30B 391.20A 403.20B 399.40 +1.20 398.20 2240 ---- 408.30B 396.20A 408.20B 404.40 +1.20 403.20 2245 ---- 413.30B 401.20A 413.20B 409.40 +1.20 408.20 2250 ---- 419.00B 405.70A 418.80B 414.40 +1.20 413.20 2255 ---- 423.30B 411.20A 422.70B 419.40 +1.20 418.20 2260 ---- 428.30B 416.20A 428.20B 424.40 +1.20 423.20 2265 ---- 433.30B 421.30A 433.20B 429.40 +1.20 428.20 2270 ---- 438.30B 426.20A 438.20B 434.40 +1.20 433.20 2275 ---- 443.30B 431.20A 442.70B 439.40 +1.20 438.20 2280 ---- 448.30B 436.10A 448.20B 444.40 +1.20 443.20 2290 ---- 458.30B 446.00A 457.80B 454.40 +1.20 453.20 2300 ---- 469.00B 455.60A 469.00B 464.40 +1.20 463.20 2310 ---- 478.30B 466.20A 477.80B 474.40 +1.20 473.20 2320 ---- 488.30B 476.20A 487.80B 484.40 +1.20 483.20 2325 ---- 493.30B 481.10A 492.90B 489.40 +1.20 488.20 2330 ---- 498.30B 486.20A 498.10B 494.40 +1.20 493.20 2340 ---- 508.30B 496.20A 508.10B 504.40 +1.20 503.20 2350 ---- 519.00B 505.80A 518.70B 514.40 +1.20 513.20 2360 ---- 528.30B 516.20A 528.10B 524.40 +1.20 523.20 2370 ---- 538.30B 526.30A 538.10B 534.40 +1.20 533.20 2375 ---- 543.30B 531.10A 543.10B 539.40 +1.20 538.20 2400 ---- 568.90B 555.70A 568.60B 564.40 +1.20 563.20 2425 ---- 593.20B 581.10A 593.20B 589.40 +1.20 588.20 2450 ---- 618.90B 605.60A 618.70B 614.40 +1.20 613.20 2475 ---- 643.20B 631.10A 643.10B 639.40 +1.20 638.20 2500 ---- 668.90B 655.80A 668.60B 664.40 +1.20 663.20 2525 ---- 693.20B 681.10A 693.10B 689.40 +1.20 688.20 2550 ---- 718.90B 705.70A 718.90B 714.40 +1.20 713.20 2600 ---- 768.90B 755.70A 768.90B 764.40 +1.20 763.20 2750 ---- 918.90B 905.80A 918.50B 914.40 +1.20 913.20 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 .10 .10 .10 .10 UNCH 1 .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 ---- ---- ---- ---- .20 +.10 .10 5 419 1405 ---- ---- ---- ---- .20 +.10 .10 1410 ---- ---- ---- ---- .20 +.10 .10 27 1415 ---- ---- ---- ---- .20 UNCH .20 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 61 1430 ---- ---- ---- ---- .20 UNCH .20 1435 ---- ---- ---- ---- .20 UNCH .20 4 1440 ---- ---- ---- ---- .20 UNCH .20 11 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 1193 1455 ---- ---- ---- ---- .30 UNCH .30 1 1460 ---- ---- ---- ---- .30 UNCH .30 1465 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 UNCH .30 1475 ---- ---- ---- ---- .30 UNCH .30 47 1480 ---- ---- ---- ---- .30 UNCH .30 2 1485 ---- ---- ---- ---- .30 -.10 .40 3 1490 ---- ---- ---- ---- .40 UNCH .40 600 1495 ---- ---- ---- ---- .40 UNCH .40 196 1500 ---- ---- ---- ---- .40 UNCH .40 3 552 1505 ---- ---- ---- ---- .40 -.10 .50 4 1510 ---- ---- ---- ---- .50 UNCH .50 20 1515 ---- ---- ---- ---- .50 UNCH .50 46 1520 ---- ---- ---- ---- .50 -.10 .60 4 1525 ---- ---- ---- ---- .50 -.10 .60 36 1530 .60 .60 .50 .50 .60 UNCH 4 .60 101 1535 ---- ---- .60A .60A .60 -.10 1 .70 251 1540 ---- ---- ---- ---- .60 -.10 .70 262 1545 ---- ---- .70A .70A .70 -.10 .80 1550 .70 .70 .70 .70 .70 -.10 1 .80 937 1555 ---- ---- .80A .80A .80 -.10 .90 6 1560 ---- ---- ---- ---- .80 -.10 .90 81 1565 ---- ---- .90A .90A .90 -.10 1.00 82 1570 ---- ---- 1.00A 1.00A .90 -.20 1.10 3 1575 1.00 1.00 1.00 1.00 1.00 -.10 5 1.10 445 1580 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 5 1585 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 5 1590 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1000 1595 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 2 14 1600 1.50 1.50 1.40A 1.40A 1.40 -.20 3 1.60 5 1869 1605 ---- ---- 1.50A 1.50A 1.50 -.20 5 1.70 5 28 1610 1.60 1.70 1.50A 1.70 1.60 -.30 20 1.90 3 61 1615 ---- ---- 1.70A 1.70A 1.70 -.30 8 2.00 1 68 1620 ---- ---- 1.80A 1.80A 1.90 -.30 1006 2.20 2 59 1625 2.30 2.40B 2.00A 2.00A 2.00 -.30 11 2.30 24 224 1630 ---- 2.60B 2.10A 2.60B 2.20 -.30 3 2.50 11 166 1635 ---- 2.80B 2.30A 2.80B 2.40 -.30 2 2.70 4 58 1640 2.60 3.00B 2.40A 2.40A 2.60 -.30 25 2.90 19 517 1645 ---- 3.20B 2.60A 3.20B 2.80 -.30 4 3.10 12 62 1650 3.30 3.50B 2.80A 2.80A 3.00 -.40 64 3.40 51 1077 1655 3.00 3.80B 3.00 3.20B 3.20 -.40 14 3.60 6 77 1660 ---- 4.10B 3.30A 4.10B 3.50 -.40 8 3.90 12 160 1665 4.40 4.50B 3.50A 4.50B 3.80 -.40 8 4.20 11 85 1670 3.90 4.80B 3.80A 4.00B 4.10 -.40 19 4.50 7 191 1675 4.40 5.20B 4.10A 4.40 4.40 -.50 18 4.90 10 790 1680 ---- 5.60B 4.40A 5.60B 4.80 -.50 2005 5.30 15 206 1685 ---- 6.10B 4.70A 6.10B 5.10 -.60 4 5.70 4 209 1690 5.90 6.60B 5.10A 6.10B 5.60 -.60 40 6.20 7 196 1695 6.00 7.10B 5.50A 6.00 6.00 -.60 2 6.60 11 149 1700 7.60 7.70B 6.00A 6.60B 6.50 -.60 25 7.10 2017 2278 1705 7.70 8.30B 6.40A 6.40A 7.10 -.60 5 7.70 5 116 1710 8.20 9.00B 6.90A 7.70B 7.60 -.70 21 8.30 58 1052 1715 8.20 9.60B 7.50A 8.30B 8.30 -.60 14 8.90 15 220 1720 9.40 10.40B 8.10A 9.00B 9.00 -.60 34 9.60 13 185 1725 10.10 11.20B 8.70A 9.70B 9.70 -.60 23 10.30 15 2749 1730 12.00 12.10B 9.40A 10.30A 10.50 -.60 10 11.10 3 156 1735 12.80 13.00B 10.10A 11.50B 11.30 -.70 15 12.00 1 66 1740 12.30 13.90B 10.90A 12.40B 12.20 -.60 4 12.80 1 90 1745 ---- 15.00B 11.80A 15.00B 13.20 -.60 13.80 1 50 1750 15.60 16.10B 12.70A 12.70A 14.20 -.60 1018 14.80 38 5535 1755 ---- 17.30B 13.70A 17.30B 15.30 -.60 15.90 124 1760 ---- 18.50B 14.70A 18.50B 16.40 -.60 7 17.00 2 76 1765 ---- 19.80B 15.80A 19.80B 17.70 -.50 18.20 2 91 1770 ---- 21.30B 17.00A 21.20B 19.00 -.50 75 19.50 6 55 1775 ---- 22.70B 18.30A 22.70B 20.40 -.50 13 20.90 20 379 1780 23.30 24.30B 19.60A 24.30B 21.80 -.50 2 22.30 289 338 1785 ---- 25.90B 21.00A 25.90B 23.40 -.50 23.90 2 15 1790 ---- 27.70B 22.50A 27.70B 25.00 -.50 25.50 3 494 1795 ---- 29.50B 24.00A 29.50B 26.70 -.50 27.20 2 35 1800 31.20 31.50B 25.70A 28.70 28.50 -.50 82 29.00 266 3741 1805 ---- 33.50B 27.40A 33.50B 30.40 -.50 30.90 2 46 1810 ---- 35.60B 29.30A 35.60B 32.40 -.50 41 32.90 3 385 1815 34.30 37.70B 31.20A 31.20A 34.50 -.50 7 35.00 43 85 1820 ---- 40.00B 33.20A 40.00B 36.70 -.50 37.20 10 562 1825 ---- 42.30B 35.30A 42.30B 39.00 -.40 81 39.40 2 7490 1830 43.90 44.80B 37.50A 41.70B 41.30 -.50 16 41.80 22 925 1835 ---- 47.30B 39.80A 47.30B 43.80 -.40 1 44.20 7 193 1840 42.10 50.00B 42.10 43.20A 46.40 -.40 5 46.80 268 349 1845 ---- 52.70B 44.70A 52.70B 49.00 -.40 49.40 1 51 1850 52.50 55.50B 47.30A 47.30A 51.70 -.40 88 52.10 60 3720 1855 ---- 58.40B 49.90A 58.40B 54.60 -.30 54.90 208 1860 ---- 61.40B 52.70A 61.40B 57.50 -.30 57.80 1895 855 1865 ---- 64.50B 55.50A 64.50B 60.50 -.30 60.80 10 141 1870 ---- 67.70B 58.50A 67.60B 63.60 -.30 63.90 429 521 1875 ---- 71.00B 61.50A 70.60B 66.80 -.30 67.10 172 331 1880 ---- 74.40B 64.60A 74.20B 70.10 -.30 70.40 1 143 1885 ---- 77.80B 67.80A 77.70B 73.40 -.30 73.70 20 1890 ---- 81.30B 71.10A 81.30B 76.90 -.30 77.20 55 1895 ---- 84.50B 74.50A 84.50B 80.50 -.20 80.70 18 1900 ---- 88.00B 78.00A 88.00B 84.10 -.20 1 84.30 1206 1905 ---- 91.70B 81.50A 91.70B 87.80 -.20 88.00 31 1910 ---- 95.80B 85.20A 95.80B 91.60 -.10 91.70 47 1915 ---- 99.60B 88.90A 99.60B 95.40 -.10 95.50 111 1920 ---- 103.60B 92.60A 103.60B 99.30 -.10 99.40 15 1925 ---- 107.60B 96.50A 107.60B 103.30 UNCH 103.30 286 1930 ---- 111.60B 100.40A 111.60B 107.30 UNCH 107.30 488 1935 ---- 115.80B 104.30A 115.70B 111.40 UNCH 111.40 18 1940 ---- 119.80B 108.40A 119.80B 115.60 UNCH 115.60 71 1945 ---- 124.20B 112.50A 124.10B 119.80 UNCH 119.80 9 1950 ---- 128.50B 116.60A 128.50B 124.00 UNCH 124.00 420 1955 ---- 132.80B 120.80A 132.70B 128.30 UNCH 128.30 27 1960 ---- 137.10B 125.10A 137.00B 132.70 +.10 132.60 63 1965 139.40 142.00B 129.40A 129.40A 137.00 UNCH 7 137.00 117 1970 ---- 146.00B 133.70A 145.90B 141.50 +.10 141.40 477 1975 ---- 150.50B 138.10A 150.50B 145.90 +.10 145.80 92 1980 ---- 154.80B 142.50A 154.70B 150.40 +.20 150.20 33 1985 ---- 159.30B 147.00A 158.70B 155.00 +.30 154.70 40 1990 ---- 163.90B 151.50A 163.80B 159.50 +.20 159.30 12 1995 ---- 168.50B 156.00A 168.40B 164.10 +.30 163.80 11 2000 ---- 173.70B 160.60A 173.70B 168.70 +.30 168.40 234 2005 ---- 177.80B 165.10A 177.70B 173.40 +.40 173.00 5 2010 ---- 182.40B 169.70A 182.00B 178.10 +.50 177.60 12 2015 ---- 187.10B 175.40A 187.10B 182.80 +.50 182.30 7 2020 ---- 191.80B 180.00A 191.80B 187.50 +.50 187.00 10 2025 ---- 196.60B 183.70A 196.50B 192.20 +.50 191.70 25 2030 ---- 201.30B 189.50A 201.20B 197.00 +.60 196.40 16 2035 ---- 206.00B 194.10A 206.00B 201.70 +.60 201.10 8 2040 ---- 210.80B 198.90A 210.80B 206.50 +.60 205.90 13 2045 ---- 215.60B 203.70A 215.60B 211.30 +.60 210.70 9 2050 ---- 220.50B 207.40A 220.40B 216.10 +.70 215.40 400 2055 ---- 225.20B 213.30A 224.70B 221.00 +.80 220.20 12 2060 ---- 230.00B 218.00A 229.60B 225.80 +.80 225.00 10 2065 ---- 234.80B 222.90A 234.30B 230.60 +.70 229.90 7 2070 ---- 239.70B 227.70A 239.30B 235.50 +.80 234.70 10 2075 ---- 244.60B 231.50A 244.30B 240.30 +.80 239.50 17 2080 ---- 249.40B 237.50A 249.20B 245.20 +.80 244.40 10 2085 ---- 254.30B 242.40A 253.90B 250.10 +.80 249.30 3 2090 ---- 259.20B 247.30A 258.80B 255.00 +.90 254.10 13 2095 ---- 264.10B 252.20A 263.70B 259.90 +.90 259.00 10 2100 ---- 269.70B 255.90A 269.70B 264.80 +.90 263.90 6 2105 ---- 274.00B 262.00A 273.70B 269.80 +1.00 268.80 9 2110 ---- 278.90B 266.90A 278.90B 274.70 +.90 273.80 4 2115 ---- 283.90B 271.80A 283.80B 279.70 +1.00 278.70 4 2120 ---- 288.70B 276.60A 288.30B 284.60 +1.00 283.60 2 2125 ---- 293.80B 280.40A 293.70B 289.60 +1.10 288.50 20 2130 ---- 298.60B 286.50A 298.60B 294.50 +1.00 293.50 13 2135 ---- 303.70B 291.60A 303.60B 299.50 +1.10 298.40 17 2140 ---- 308.50B 296.50A 308.10B 304.50 +1.10 303.40 14 2145 ---- 313.60B 301.50A 313.50B 309.40 +1.10 308.30 7 2150 ---- 319.10B 305.10A 319.10B 314.40 +1.10 313.30 27 2155 ---- 323.40B 311.40A 323.40B 319.40 +1.10 318.30 11 2160 ---- 328.50B 316.40A 328.40B 324.40 +1.10 323.30 12 2165 ---- 333.40B 321.30A 332.90B 329.40 +1.20 328.20 14 2170 ---- 338.40B 326.20A 338.30B 334.40 +1.20 333.20 8 2175 ---- 343.40B 330.00A 343.30B 339.40 +1.20 338.20 8 2180 ---- 348.30B 336.30A 347.70B 344.40 +1.20 343.20 10 2185 ---- 353.30B 341.20A 352.60B 349.40 +1.20 348.20 1 2190 ---- 358.30B 346.30A 357.60B 354.40 +1.20 353.20 3 2195 ---- 363.30B 351.30A 362.60B 359.40 +1.20 358.20 2200 ---- 369.00B 355.80A 369.00B 364.40 +1.20 363.20 56 2205 ---- 373.30B 361.30A 373.10B 369.40 +1.20 368.20 2210 ---- 378.30B 366.30A 378.10B 374.40 +1.20 373.20 2215 ---- 383.20B 371.40A 383.10B 379.40 +1.20 378.20 2220 ---- 388.20B 376.30A 387.70B 384.40 +1.20 383.20 2225 ---- 393.20B 381.30A 393.10B 389.40 +1.20 388.20 2230 ---- 398.20B 386.30A 398.10B 394.40 +1.20 393.20 2235 ---- 403.20B 391.20A 403.10B 399.40 +1.20 398.20 2240 ---- 408.20B 396.30A 408.10B 404.40 +1.20 403.20 1 2245 ---- 413.20B 401.30A 413.10B 409.40 +1.20 408.20 2250 ---- 418.90B 405.60A 418.60B 414.40 +1.20 413.20 2255 ---- 423.20B 411.30A 423.10B 419.40 +1.20 418.20 4 2260 ---- 428.20B 416.30A 428.10B 424.40 +1.20 423.20 2265 ---- 433.20B 421.30A 433.10B 429.40 +1.20 428.20 2270 ---- 438.20B 426.30A 437.50B 434.40 +1.20 433.20 2275 ---- 443.20B 431.20A 443.10B 439.40 +1.20 438.20 2280 ---- 448.20B 436.30A 447.80B 444.40 +1.20 443.20 2285 ---- 453.20B 441.30A 452.80B 449.40 +1.20 448.20 2290 ---- 458.20B 446.30A 457.80B 454.40 +1.20 453.20 2295 ---- 463.20B 451.30A 462.70B 459.40 +1.20 458.20 2300 ---- 468.90B 455.60A 468.60B 464.40 +1.20 463.20 26 2305 ---- 473.20B 461.30A 472.60B 469.40 +1.20 468.20 2310 ---- 478.20B 466.30A 477.60B 474.40 +1.20 473.20 2315 ---- 483.20B 471.30A 482.50B 479.40 +1.20 478.20 2320 ---- 488.20B 476.30A 487.50B 484.40 +1.20 483.20 2325 ---- 493.20B 481.20A 493.10B 489.40 +1.20 488.20 2330 ---- 498.20B 486.20A 497.50B 494.40 +1.20 493.20 2335 ---- 503.20B 491.20A 502.50B 499.40 +1.20 498.20 2340 ---- 508.20B 496.30A 507.50B 504.40 +1.20 503.20 2350 ---- 518.90B 505.70A 518.90B 514.40 +1.20 513.20 2360 ---- 528.20B 516.20A 527.50B 524.40 +1.20 523.20 2370 ---- 538.20B 526.30A 537.50B 534.40 +1.20 533.20 2375 ---- 543.20B 531.20A 543.10B 539.40 +1.20 538.20 5 2380 ---- 548.20B 536.20A 547.60B 544.40 +1.20 543.20 2390 ---- 558.20B 546.30A 557.60B 554.40 +1.20 553.20 2400 ---- 568.90B 555.70A 568.90B 564.40 +1.20 563.20 15 2410 ---- 578.20B 566.20A 577.60B 574.40 +1.20 573.20 2420 ---- 588.20B 576.30A 588.00B 584.40 +1.20 583.20 2425 ---- 593.20B 581.20A 593.00B 589.40 +1.20 588.20 2430 ---- 598.20B 586.20A 598.00B 594.40 +1.20 593.20 2440 ---- 608.10B 596.30A 607.60B 604.40 +1.20 603.20 2450 ---- 618.90B 605.60A 618.60B 614.40 +1.20 613.20 32 2475 ---- 643.10B 631.20A 643.00B 639.40 +1.20 638.20 2500 ---- 668.80B 655.60A 668.50B 664.40 +1.20 663.20 2525 ---- 693.00B 681.20A 692.60B 689.40 +1.20 688.20 2550 ---- 718.80B 705.70A 718.50B 714.40 +1.20 713.20 2575 ---- 743.00B 731.20A 743.00B 739.40 +1.20 738.20 2600 ---- 768.80B 755.70A 768.50B 764.40 +1.20 763.20 2625 ---- 793.00B 781.20A 793.00B 789.40 +1.20 788.20 2700 ---- 868.80B 855.80A 868.80B 864.40 +1.20 863.20 2850 ---- 1018.80B 1006.00A 1018.80B 1014.40 +1.20 1013.20 2900 ---- 1068.70B 1055.80A 1068.40B 1064.40 +1.20 1063.20 3000 ---- 1168.70B 1155.90A 1168.40B 1164.40 +1.20 1163.20 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 5100 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 37 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .20 UNCH .20 4069 1325 ---- ---- ---- ---- .20 UNCH .20 25 1350 ---- ---- ---- ---- .30 UNCH .30 1375 ---- ---- ---- ---- .30 UNCH .30 1390 ---- ---- ---- ---- .30 UNCH .30 10 1400 ---- ---- ---- ---- .30 UNCH .30 223 1410 ---- ---- ---- ---- .40 UNCH .40 1 1420 ---- ---- ---- ---- .40 UNCH .40 1425 ---- ---- ---- ---- .40 UNCH .40 95 1430 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 -.10 .50 1450 .50 .50 .50 .50 .50 UNCH 11 .50 310 1460 ---- ---- ---- ---- .50 -.10 .60 30 1470 ---- ---- ---- ---- .60 UNCH .60 55 1475 ---- ---- ---- ---- .60 -.10 .70 1 1480 ---- ---- ---- ---- .60 -.10 .70 1490 ---- ---- ---- ---- .70 -.10 .80 1495 ---- ---- ---- ---- .70 -.10 .80 1500 ---- ---- ---- ---- .80 -.10 .90 16 55 1505 ---- ---- ---- ---- .80 -.10 .90 1 1510 ---- ---- ---- ---- .80 -.10 .90 2 1515 ---- ---- ---- ---- .90 -.10 1.00 1520 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 1 1525 ---- ---- ---- ---- 1.00 -.10 1.10 27 1530 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1535 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 5 1540 ---- ---- ---- ---- 1.20 -.10 1.30 34 1545 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 7 1550 ---- ---- 1.40A 1.40A 1.30 -.20 1 1.50 6 26 1555 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 4 1560 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 21 1565 ---- ---- 1.70A 1.70A 1.60 -.20 7 1.80 1 12 1570 ---- ---- 1.80A 1.80A 1.70 -.20 1 1.90 4 1575 ---- ---- 1.90A 1.90A 1.80 -.20 1 2.00 48 1580 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 3 15 1585 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1 1590 2.20 2.20 2.10A 2.20 2.20 -.20 1 2.40 1 1595 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 2 86 1600 2.80 2.80 2.50A 2.50A 2.50 -.20 21 2.70 7 191 1605 2.60 3.00B 2.60 2.60 2.70 -.20 11 2.90 13 1610 ---- 3.20B 2.80A 3.20B 2.80 -.30 4 3.10 4 40 1615 ---- 3.40B 3.00A 3.40B 3.00 -.30 2 3.30 5 1620 ---- 3.60B 3.10A 3.60B 3.20 -.30 2 3.50 19 1625 ---- 3.90B 3.30A 3.90B 3.50 -.30 3.80 5 133 1630 ---- 4.10B 3.60A 4.10B 3.70 -.30 2 4.00 1 8 1635 ---- 4.40B 3.80A 4.40B 3.90 -.40 2 4.30 62 1640 ---- 4.70B 4.00A 4.70B 4.20 -.30 4 4.50 7 24 1645 4.40 5.00B 4.30A 4.40 4.50 -.30 13 4.80 1 79 1650 5.20 5.50B 4.50 4.70B 4.80 -.30 23 5.10 20 145 1655 4.80 5.80B 4.80 5.00B 5.10 -.40 10 5.50 89 1660 5.10 6.20B 5.10 5.40 5.50 -.30 16 5.80 1 25 1665 ---- 6.60B 5.50A 6.60B 5.80 -.40 12 6.20 2 60 1670 ---- 7.00B 5.90A 7.00B 6.20 -.40 6.60 3 32 1675 6.50 7.40B 6.20A 6.60B 6.60 -.40 16 7.00 1 47 1680 ---- 8.00B 6.60A 8.00B 7.10 -.40 7.50 8 79 1685 ---- 8.50B 7.10A 8.50B 7.60 -.40 1 8.00 1 8 1690 ---- 9.10B 7.50A 9.10B 8.10 -.40 1 8.50 2 9 1695 ---- 9.70B 8.00A 9.70B 8.60 -.50 9.10 9 1700 ---- 10.30B 8.50A 10.30B 9.20 -.50 9.70 10 59 1705 ---- 11.00B 9.10A 11.00B 9.80 -.50 10.30 6 10 1710 ---- 11.70B 9.70A 11.70B 10.40 -.50 10.90 1 1715 ---- 12.50B 10.30A 12.40B 11.10 -.50 11.60 21 1720 ---- 13.30B 11.00A 13.20B 11.90 -.50 12.40 5 1725 ---- 14.10B 11.70A 14.10B 12.60 -.60 13.20 4 134 1730 ---- 15.00B 12.40A 15.00B 13.50 -.50 14.00 7 40 1735 ---- 16.00B 13.20A 16.00B 14.40 -.50 14.90 1 1740 ---- 16.90B 14.10A 16.90B 15.30 -.50 15.80 250 1745 ---- 17.90B 15.00A 17.90B 16.30 -.50 1 16.80 1 1750 19.10 19.10 15.90A 17.30B 17.30 -.60 5 17.90 442 442 1755 ---- 20.20B 16.90A 20.20B 18.40 -.50 18.90 2 1760 ---- 21.40B 18.00A 21.40B 19.50 -.60 20.10 43 1765 ---- 22.80B 19.10A 22.70B 20.70 -.60 21.30 1770 ---- 24.10B 20.20A 24.10B 22.00 -.60 22.60 8 9 1775 ---- 25.50B 21.40A 25.40B 23.30 -.60 23.90 432 1780 25.70 27.00B 22.70A 22.70A 24.70 -.60 54 25.30 4 58 1785 ---- 28.50B 24.10A 28.50B 26.20 -.50 26.70 251 676 1790 ---- 30.10B 25.50A 30.10B 27.70 -.60 28.30 15 1795 ---- 31.80B 27.00A 31.80B 29.30 -.60 29.90 62 1800 ---- 33.60B 28.50A 33.60B 31.00 -.60 72 31.60 160 359 1805 ---- 35.40B 30.20A 35.40B 32.80 -.50 33.30 2 43 1810 ---- 37.40B 31.80A 37.40B 34.60 -.50 35.10 2 9 1815 36.40 39.40B 33.60A 36.80B 36.50 -.50 3 37.00 18 1820 ---- 41.50B 35.40A 41.50B 38.50 -.50 39.00 254 1825 ---- 43.60B 37.40A 43.60B 40.50 -.60 41.10 223 1830 ---- 45.80B 39.30A 45.80B 42.70 -.50 43.20 12 1835 41.40 48.20B 41.40 45.20B 44.90 -.50 7 45.40 6 1840 ---- 50.50B 43.60A 50.50B 47.20 -.50 47.70 254 1845 ---- 53.00B 45.80A 53.00B 49.50 -.60 50.10 16 56 1850 52.30 55.50B 48.10A 53.70B 52.00 -.50 4 52.50 125 466 1855 ---- 58.10B 50.50A 58.10B 54.50 -.50 55.00 18 1860 ---- 60.70B 53.00A 60.70B 57.10 -.60 38 57.70 71 1865 ---- 63.60B 55.50A 63.60B 59.80 -.50 60.30 28 1870 ---- 66.30B 58.20A 66.30B 62.60 -.50 63.10 11 1875 ---- 69.20B 60.90A 69.20B 65.40 -.50 65.90 44 1880 ---- 72.20B 63.60A 72.20B 68.30 -.60 68.90 51 1885 ---- 75.30B 66.50A 75.30B 71.30 -.50 71.80 7 1890 ---- 78.40B 69.50A 78.30B 74.40 -.50 1 74.90 12 219 1895 ---- 81.60B 72.50A 81.40B 77.60 -.40 78.00 141 1900 ---- 84.90B 75.60A 84.90B 80.80 -.40 81.20 313 1905 ---- 88.20B 78.80A 87.50B 84.10 -.40 84.50 1910 ---- 91.60B 82.00A 91.60B 87.40 -.40 87.80 5 1915 ---- 94.60B 85.30A 94.60B 90.90 -.40 91.30 2 1920 ---- 98.10B 88.60A 98.10B 94.40 -.30 94.70 1 1925 ---- 101.60B 92.10A 101.60B 97.90 -.40 98.30 2 22 1930 ---- 105.20B 95.50A 105.20B 101.50 -.40 101.90 12 1935 ---- 109.10B 99.10A 109.00B 105.20 -.30 105.50 2 1940 ---- 112.70B 102.70A 112.70B 108.90 -.30 109.20 2 1945 ---- 116.60B 106.40A 116.50B 112.70 -.30 113.00 4 1950 ---- 121.20B 110.10A 121.20B 116.60 -.20 116.80 289 1955 ---- 124.40B 113.90A 124.40B 120.50 -.20 120.70 3 1960 ---- 128.50B 117.80A 128.50B 124.40 -.20 124.60 21 1965 ---- 132.60B 121.70A 132.50B 128.40 -.20 128.60 7 1970 ---- 136.70B 125.60A 136.60B 132.50 -.20 132.70 2 1975 ---- 141.20B 129.60A 141.20B 136.60 -.10 136.70 51 1980 ---- 144.90B 133.70A 144.90B 140.70 -.20 140.90 12 1985 ---- 149.10B 137.70A 149.10B 144.90 -.10 145.00 3 1990 ---- 153.80B 141.90A 153.80B 149.10 -.10 149.20 1 1995 ---- 158.10B 146.10A 158.10B 153.40 -.10 153.50 14 2000 ---- 162.70B 150.30A 162.70B 157.60 -.10 157.70 12 2005 ---- 166.80B 154.50A 166.80B 162.00 UNCH 162.00 1 2010 ---- 171.20B 158.80A 171.20B 166.30 -.10 166.40 22 2015 ---- 175.60B 163.20A 175.60B 170.70 UNCH 170.70 2 2020 ---- 180.10B 167.50A 180.10B 175.10 UNCH 175.10 3 2025 ---- 184.50B 171.90A 184.50B 179.60 UNCH 179.60 5 2030 ---- 189.00B 176.30A 189.00B 184.10 +.10 184.00 5 2035 ---- 192.90B 180.80A 192.50B 188.60 +.10 188.50 2040 ---- 198.00B 185.20A 198.00B 193.10 +.10 193.00 1 2045 ---- 202.60B 189.70A 202.60B 197.70 +.20 197.50 3 2050 ---- 207.40B 194.30A 207.40B 202.20 +.10 202.10 15 2055 ---- 211.80B 198.80A 211.80B 206.80 +.10 206.70 2060 ---- 216.40B 203.40A 216.40B 211.50 +.20 211.30 3 2065 ---- 221.10B 208.00A 221.10B 216.10 +.20 215.90 2 2070 ---- 225.70B 212.60A 225.70B 220.80 +.30 220.50 4 2075 ---- 230.40B 217.20A 230.40B 225.40 +.30 225.10 4 2080 ---- 235.10B 221.90A 235.10B 230.10 +.30 229.80 2 2085 ---- 239.80B 227.90A 239.80B 234.80 +.30 234.50 2 2090 ---- 244.60B 232.70A 244.60B 239.60 +.40 239.20 3 2095 ---- 249.30B 237.10A 249.30B 244.30 +.40 243.90 2 2100 ---- 254.30B 240.70A 254.30B 249.10 +.40 248.70 3 2105 ---- 258.80B 246.70A 258.80B 253.80 +.40 253.40 10 2110 ---- 263.60B 251.40A 263.60B 258.60 +.40 258.20 10 2115 ---- 268.40B 256.40A 268.40B 263.40 +.50 262.90 7 2120 ---- 273.20B 261.30A 273.20B 268.20 +.50 267.70 3 2125 ---- 278.00B 264.50A 278.00B 273.00 +.50 272.50 4 2130 ---- 282.90B 270.70A 282.90B 277.80 +.50 277.30 2 2135 ---- 287.70B 275.70A 287.70B 282.70 +.60 282.10 3 2140 ---- 292.50B 280.40A 292.50B 287.50 +.50 287.00 2145 ---- 297.40B 284.80A 297.40B 292.40 +.60 291.80 1 2150 ---- 302.50B 288.60A 302.50B 297.20 +.50 296.70 8 2155 ---- 307.10B 295.10A 307.10B 302.10 +.60 301.50 2 2160 ---- 312.00B 300.00A 312.00B 307.00 +.60 306.40 6 2165 ---- 316.90B 304.40A 316.90B 311.90 +.60 311.30 7 2170 ---- 321.70B 309.30A 321.70B 316.80 +.70 316.10 5 2175 ---- 326.70B 312.90A 326.70B 321.70 +.70 321.00 22 2180 ---- 331.60B 319.60A 331.60B 326.60 +.70 325.90 2185 ---- 336.50B 324.40A 336.50B 331.50 +.70 330.80 2190 ---- 341.40B 328.70A 341.40B 336.50 +.80 335.70 2195 ---- 346.30B 333.80A 346.30B 341.40 +.70 340.70 2200 ---- 351.40B 337.40A 351.40B 346.30 +.70 345.60 32 2205 ---- 356.20B 344.10A 355.90B 351.30 +.80 350.50 2210 ---- 361.10B 348.40A 360.80B 356.20 +.70 355.50 11 2215 ---- 366.00B 353.60A 366.00B 361.20 +.80 360.40 1 2220 ---- 371.00B 359.00A 370.60B 366.20 +.90 365.30 2225 ---- 375.90B 362.10A 375.90B 371.10 +.80 370.30 18 2230 ---- 380.90B 368.60A 380.60B 376.10 +.80 375.30 2 2235 ---- 385.90B 373.40A 385.60B 381.10 +.90 380.20 2 2240 ---- 390.80B 378.50A 390.80B 386.10 +.90 385.20 2 2245 ---- 395.80B 383.50A 395.80B 391.10 +.90 390.20 3 2250 ---- 401.00B 386.80A 401.00B 396.10 +1.00 395.10 7 2255 ---- 405.70B 393.20A 405.40B 401.10 +1.00 400.10 2 2260 ---- 410.70B 398.40A 410.30B 406.10 +1.00 405.10 2265 ---- 415.70B 403.30A 415.70B 411.10 +1.00 410.10 1 2270 ---- 420.70B 408.30A 420.70B 416.10 +1.00 415.10 1 2275 ---- 425.70B 411.70A 425.40B 421.10 +1.00 420.10 10 2280 ---- 430.70B 418.30A 430.70B 426.10 +1.00 425.10 6 2290 ---- 440.60B 428.20A 440.60B 436.10 +1.00 435.10 10 11 2300 ---- 450.80B 437.60A 450.80B 446.10 +1.00 445.10 3 2310 ---- 460.60B 448.30A 460.60B 456.10 +1.00 455.10 2320 ---- 470.70B 458.30A 470.70B 466.10 +1.00 465.10 2 2325 ---- 475.60B 463.30A 475.60B 471.10 +1.00 470.10 2330 ---- 480.60B 468.30A 480.60B 476.10 +1.00 475.10 2340 ---- 490.60B 478.30A 490.60B 486.10 +1.00 485.10 2350 ---- 500.80B 487.60A 500.80B 496.10 +1.00 495.10 2360 ---- 510.60B 498.40A 510.60B 506.10 +1.00 505.10 2370 ---- 520.60B 508.40A 520.60B 516.10 +1.00 515.10 2375 ---- 525.60B 513.20A 525.60B 521.10 +1.00 520.10 2 2380 ---- 530.60B 518.40A 530.30B 526.10 +1.00 525.10 2400 ---- 550.80B 537.50A 550.80B 546.10 +1.00 545.10 10 2425 ---- 575.60B 563.40A 575.20B 571.10 +1.00 570.10 2450 ---- 600.80B 587.70A 600.80B 596.10 +1.00 595.10 2475 ---- 625.60B 613.50A 625.30B 621.10 +1.00 620.10 2500 ---- 650.80B 637.60A 650.80B 646.10 +1.00 645.10 2525 ---- 675.60B 663.50A 675.60B 671.10 +1.00 670.10 2550 ---- 700.80B 687.60A 700.80B 696.10 +1.00 695.10 2575 ---- 725.50B 713.50A 725.50B 721.10 +1.00 720.10 2700 ---- 850.70B 837.60A 850.70B 846.10 +1.00 845.10 1 3000 ---- 1150.60B 1137.80A 1150.60B 1146.10 +1.00 1145.10 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 UNCH .20 30 1300 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .30 UNCH .30 54 1350 ---- ---- ---- ---- .40 UNCH .40 99 1375 ---- ---- ---- ---- .50 UNCH .50 9 1390 ---- ---- ---- ---- .50 UNCH .50 1400 ---- ---- ---- ---- .60 UNCH .60 51 1410 ---- ---- ---- ---- .60 UNCH .60 1 1420 ---- ---- ---- ---- .70 UNCH .70 1425 ---- ---- ---- ---- .70 UNCH .70 30 1430 ---- ---- ---- ---- .70 UNCH .70 1 1440 ---- ---- ---- ---- .80 UNCH .80 1450 ---- ---- ---- ---- .90 UNCH .90 2 1460 ---- ---- ---- ---- 1.00 UNCH 1.00 1470 ---- ---- ---- ---- 1.00 -.10 1.10 10 1475 ---- ---- ---- ---- 1.10 -.10 1.20 1480 ---- ---- ---- ---- 1.20 UNCH 1.20 1490 ---- ---- ---- ---- 1.30 UNCH 1.30 403 1495 ---- ---- ---- ---- 1.30 -.10 1.40 6 6 1500 ---- ---- ---- ---- 1.40 -.10 1.50 3700 1505 ---- ---- ---- ---- 1.50 -.10 1.60 1510 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1515 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 30 1520 ---- ---- ---- ---- 1.70 -.10 1.80 1525 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 21 1530 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 31 1535 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1540 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1545 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 19 1550 2.70 2.70 2.50A 2.50A 2.40 -.20 20 2.60 20 96 1555 ---- 2.80B 2.60A 2.80B 2.60 -.10 2.70 1560 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 36 1565 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 1570 ---- 3.30B 3.00A 3.30B 3.10 -.10 3.20 20 1575 ---- 3.50B 3.20A 3.50B 3.20 -.20 3.40 63 1580 ---- 3.70B 3.40A 3.70B 3.40 -.20 3.60 1585 ---- 3.90B 3.60A 3.90B 3.60 -.20 3.80 1590 3.80 4.20B 3.70A 3.80 3.80 -.30 1 4.10 5 1595 ---- 4.40B 4.00A 4.40B 4.10 -.20 4.30 241 1600 4.80 4.80 4.20A 4.20A 4.30 -.30 32 4.60 804 1605 ---- 5.00B 4.40A 5.00B 4.60 -.20 4.80 8 1610 ---- 5.30B 4.70A 5.30B 4.80 -.30 5.10 1615 ---- 5.60B 4.90A 5.60B 5.10 -.30 5.40 1 1620 ---- 5.90B 5.20A 5.90B 5.40 -.30 5.70 12 1625 ---- 6.30B 5.50A 6.30B 5.70 -.30 6.00 46 1630 ---- 6.60B 5.80A 6.60B 6.10 -.30 6.40 1635 ---- 7.00B 6.10A 7.00B 6.40 -.30 6.70 1 52 1640 ---- 7.40B 6.50A 7.40B 6.80 -.30 7.10 200 1645 ---- 7.90B 6.80A 7.90B 7.20 -.30 7.50 2 1650 7.60 8.40B 7.20A 7.60 7.60 -.30 1 7.90 21 246 1655 ---- 8.80B 7.60A 8.80B 8.00 -.40 8.40 1 1660 ---- 9.30B 8.10A 9.30B 8.50 -.30 8.80 4 1665 ---- 9.80B 8.50A 9.80B 9.00 -.30 1 9.30 6 1670 ---- 10.40B 9.00A 10.40B 9.50 -.40 9.90 3 1675 10.50 11.00B 9.50A 9.50A 10.10 -.30 1 10.40 584 1680 10.30 11.70B 10.00A 10.60B 10.60 -.40 11 11.00 4 4 1685 ---- 12.30B 10.60A 12.30B 11.20 -.40 11.60 1690 ---- 13.00B 11.20A 13.00B 11.90 -.40 12.30 1695 ---- 13.80B 11.80A 13.80B 12.60 -.40 13.00 1700 ---- 14.60B 12.50A 14.60B 13.30 -.40 31 13.70 28 810 1705 ---- 15.40B 13.20A 15.40B 14.00 -.50 14.50 1710 ---- 16.20B 13.90A 16.20B 14.80 -.50 15.30 4 1715 ---- 17.10B 14.70A 17.10B 15.70 -.40 16.10 96 1720 ---- 18.10B 15.50A 18.10B 16.60 -.40 17.00 7 1725 ---- 19.10B 16.40A 19.10B 17.50 -.50 18.00 141 1730 ---- 20.10B 17.30A 20.10B 18.50 -.40 18.90 5 17 1735 ---- 21.20B 18.20A 21.20B 19.50 -.50 20.00 70 1740 ---- 22.30B 19.20A 22.30B 20.60 -.50 21.10 76 1745 ---- 23.50B 20.30A 23.50B 21.70 -.50 22.20 152 1750 24.20 24.80B 21.40A 23.00B 22.90 -.50 207 23.40 843 1755 ---- 26.10B 22.50A 26.10B 24.10 -.50 24.60 1 1760 ---- 27.50B 23.70A 27.50B 25.40 -.50 25.90 5 174 1765 ---- 28.90B 25.00A 28.90B 26.80 -.50 27.30 1770 ---- 30.30B 26.30A 30.30B 28.20 -.50 28.70 100 756 1775 ---- 31.90B 27.70A 31.90B 29.70 -.50 30.20 17 469 1780 ---- 33.50B 29.10A 33.50B 31.20 -.50 31.70 73 1785 ---- 35.20B 30.60A 35.20B 32.80 -.50 33.30 14 1790 ---- 37.00B 32.10A 37.00B 34.50 -.50 35.00 33 1795 ---- 38.80B 33.80A 38.80B 36.20 -.60 36.80 6 1800 ---- 40.70B 35.40A 40.70B 38.00 -.60 30 38.60 76 2379 1805 ---- 42.60B 37.20A 42.60B 39.80 -.60 40.40 4 134 1810 ---- 44.60B 39.00A 44.60B 41.80 -.60 42.40 8 1815 ---- 46.70B 40.90A 46.70B 43.80 -.60 44.40 7 1820 46.90 48.80B 42.80A 47.00B 45.80 -.60 6 46.40 1 51 1825 ---- 51.00B 44.80A 51.00B 48.00 -.60 48.60 876 1830 ---- 53.30B 46.90A 53.30B 50.20 -.60 50.80 5 1835 51.40 55.70B 49.10A 52.80B 52.50 -.60 1 53.10 39 1840 ---- 58.10B 51.30A 58.10B 54.80 -.60 55.40 1 1845 58.00 60.50B 53.50A 58.40B 57.20 -.60 4 57.80 6 1000 1850 ---- 63.20B 55.90A 63.20B 59.70 -.60 60.30 507 1855 ---- 65.80B 58.40A 65.80B 62.30 -.60 3 62.90 6 1860 ---- 68.50B 61.00A 68.50B 64.90 -.60 65.50 202 333 1865 ---- 71.30B 63.60A 71.30B 67.60 -.60 68.20 1870 ---- 74.10B 66.10A 74.10B 70.40 -.60 71.00 11 229 1875 ---- 77.00B 68.80A 77.00B 73.30 -.50 100 73.80 2 293 1880 ---- 80.00B 71.70A 80.00B 76.20 -.50 76.70 20 1885 ---- 83.00B 74.60A 83.00B 79.20 -.50 79.70 105 1890 ---- 86.10B 77.50A 86.10B 82.20 -.50 82.70 166 1895 ---- 89.00B 80.50A 88.80B 85.30 -.50 85.80 1 1900 ---- 92.40B 83.50A 92.30B 88.50 -.40 88.90 2 432 1905 ---- 95.70B 86.60A 95.10B 91.80 -.40 92.20 2 8 1910 ---- 98.50B 89.80A 98.50B 95.10 -.40 95.50 1 1915 ---- 102.50B 93.00A 101.80B 98.40 -.40 98.80 25 77 1920 ---- 106.00B 96.30A 105.90B 101.80 -.40 102.20 2 1925 ---- 109.00B 99.70A 109.00B 105.30 -.40 105.70 51 1930 ---- 112.50B 103.10A 112.50B 108.90 -.30 109.20 200 1935 ---- 116.30B 106.60A 116.30B 112.40 -.30 112.70 1940 ---- 119.90B 110.10A 119.90B 116.10 -.30 116.40 1945 ---- 123.60B 113.70A 123.60B 119.80 -.20 120.00 1950 ---- 127.70B 117.30A 127.70B 123.50 -.30 123.80 452 1955 ---- 131.10B 121.00A 131.10B 127.30 -.20 127.50 1 1960 ---- 135.00B 124.70A 135.00B 131.10 -.30 47 131.40 7 1965 ---- 139.00B 128.50A 139.00B 135.00 -.20 24 135.20 198 1970 ---- 142.90B 132.40A 142.90B 138.90 -.30 139.20 40 1975 ---- 146.90B 136.20A 146.90B 142.90 -.20 143.10 74 1980 ---- 150.80B 140.20A 150.80B 146.90 -.20 147.10 1985 ---- 154.90B 144.10A 154.90B 150.90 -.20 151.10 167 1990 ---- 159.00B 148.10A 159.00B 155.00 -.20 155.20 46 1995 ---- 163.10B 152.20A 163.10B 159.10 -.20 159.30 63 2000 ---- 168.10B 156.20A 168.10B 163.30 -.20 163.50 183 2005 ---- 171.50B 160.40A 171.50B 167.50 -.10 167.60 100 2010 ---- 175.90B 164.50A 175.80B 171.70 -.10 171.80 2015 ---- 180.10B 168.70A 179.90B 176.00 -.10 176.10 1 2020 ---- 184.30B 172.90A 184.30B 180.20 -.10 180.30 2 2025 ---- 188.80B 177.20A 188.70B 184.60 UNCH 184.60 25 2030 ---- 193.20B 181.50A 193.10B 188.90 -.10 189.00 26 2035 ---- 197.60B 185.80A 197.50B 193.30 UNCH 193.30 4 2040 ---- 202.00B 190.10A 201.90B 197.70 UNCH 197.70 2045 ---- 206.40B 194.50A 206.30B 202.10 UNCH 202.10 2050 ---- 211.60B 198.90A 211.60B 206.60 +.10 206.50 243 2055 ---- 215.40B 203.30A 215.30B 211.00 UNCH 211.00 3 2060 ---- 219.90B 207.80A 219.80B 215.50 UNCH 215.50 30 2065 ---- 224.20B 212.20A 223.60B 220.10 +.20 219.90 1 2070 ---- 228.70B 216.70A 228.10B 224.60 +.10 224.50 27 2075 ---- 233.30B 221.20A 232.70B 229.20 +.20 229.00 10 2080 ---- 237.90B 225.80A 237.20B 233.70 +.20 233.50 25 28 2085 ---- 242.40B 230.30A 241.80B 238.30 +.20 238.10 6 2090 ---- 247.10B 234.90A 246.40B 242.90 +.20 242.70 3 2095 ---- 251.70B 239.50A 251.10B 247.60 +.30 247.30 4 2100 ---- 257.20B 244.10A 257.20B 252.20 +.30 251.90 17 2105 ---- 260.90B 248.70A 260.30B 256.80 +.20 256.60 9 2110 ---- 265.60B 253.30A 265.00B 261.50 +.30 261.20 3 2115 ---- 270.30B 257.90A 269.60B 266.20 +.30 265.90 2120 ---- 275.00B 262.60A 274.40B 270.90 +.40 270.50 2125 ---- 279.70B 267.30A 279.10B 275.60 +.40 275.20 6 2130 ---- 284.40B 273.50A 283.80B 280.30 +.40 279.90 1 2135 ---- 289.20B 278.20A 288.60B 285.10 +.40 284.70 2140 ---- 293.90B 283.10A 293.30B 289.80 +.40 289.40 1 2145 ---- 298.70B 287.70A 298.10B 294.60 +.50 294.10 3 2150 ---- 304.40B 290.90A 304.40B 299.30 +.40 298.90 3 2155 ---- 308.20B 297.10A 307.50B 304.10 +.50 303.60 1 2160 ---- 312.90B 301.90A 312.20B 308.90 +.50 308.40 2165 ---- 317.80B 306.90A 317.00B 313.70 +.50 313.20 2170 ---- 322.50B 311.70A 321.80B 318.50 +.50 318.00 2175 ---- 327.40B 314.80A 326.70B 323.30 +.50 322.80 9 2180 ---- 332.20B 321.40A 331.50B 328.10 +.50 327.60 2185 ---- 337.10B 326.10A 336.40B 333.00 +.60 332.40 2190 ---- 341.90B 330.70A 341.20B 337.80 +.60 337.20 2195 ---- 346.70B 335.80A 345.50B 342.70 +.60 342.10 2200 ---- 352.50B 338.90A 352.50B 347.50 +.60 346.90 20 2205 ---- 356.30B 345.00A 355.60B 352.40 +.60 351.80 2210 ---- 361.20B 349.90A 360.50B 357.30 +.70 23 356.60 1 2215 ---- 366.10B 354.80A 365.40B 362.10 +.60 361.50 2 2220 ---- 371.00B 359.80A 370.30B 367.00 +.60 366.40 1 2225 ---- 375.90B 363.20A 374.80B 371.90 +.70 371.20 8 2230 ---- 380.70B 370.10A 379.70B 376.80 +.70 376.10 2235 ---- 385.70B 374.40A 385.00B 381.70 +.70 381.00 3 2240 ---- 390.60B 379.50A 389.90B 386.70 +.80 385.90 2245 ---- 395.50B 384.20A 394.80B 391.60 +.80 390.80 2250 ---- 401.50B 387.60A 401.50B 396.50 +.70 395.80 5 2255 ---- 405.40B 394.10A 404.20B 401.40 +.70 400.70 2260 ---- 410.30B 398.90A 409.60B 406.40 +.80 405.60 2265 ---- 415.20B 403.90A 414.50B 411.30 +.80 410.50 2270 ---- 420.20B 408.90A 419.50B 416.30 +.80 415.50 2275 ---- 425.10B 412.20A 424.40B 421.20 +.80 420.40 1 2280 ---- 430.00B 418.70A 429.30B 426.20 +.80 425.40 2290 ---- 439.90B 428.60A 439.20B 436.10 +.80 48 435.30 30 2300 ---- 450.90B 437.00A 450.90B 446.10 +.90 445.20 149 2310 ---- 459.80B 448.50A 459.10B 456.10 +1.00 455.10 2 2320 ---- 469.80B 458.40A 469.10B 466.10 +1.00 465.10 2325 ---- 474.80B 461.80A 474.10B 471.10 +1.00 470.10 6 2330 ---- 479.80B 469.00A 479.10B 476.10 +1.00 475.10 2340 ---- 489.70B 478.70A 489.00B 486.10 +1.00 485.10 2350 ---- 500.70B 486.70A 500.70B 496.10 +1.00 495.10 13 2360 ---- 509.60B 498.60A 508.90B 506.10 +1.00 505.10 2370 ---- 519.60B 508.60A 518.90B 516.10 +1.00 515.10 2375 ---- 524.60B 513.30A 523.90B 521.10 +1.00 520.10 2 2380 ---- 529.60B 518.90A 528.90B 526.10 +1.00 525.10 2400 ---- 550.70B 537.60A 550.70B 546.10 +1.00 545.10 4 2425 ---- 574.50B 563.80A 573.80B 571.10 +1.00 570.10 2 2450 ---- 600.60B 587.50A 600.60B 596.10 +1.00 595.10 14 2475 ---- 624.50B 613.80A 623.60B 621.10 +1.00 620.10 2500 ---- 650.60B 637.40A 650.60B 646.10 +1.00 645.10 10 2525 ---- 674.40B 663.50A 673.60B 671.10 +1.00 670.10 2550 ---- 700.50B 687.50A 700.50B 696.10 +1.00 695.10 2575 ---- 724.30B 713.30A 723.90B 721.10 +1.00 720.10 2600 ---- 750.50B 737.40A 750.50B 746.10 +1.00 745.10 3000 ---- 1150.10B 1137.40A 1149.90B 1146.10 +1.00 1145.10 4000 ---- 2149.30B 2137.70A 2149.30B 2146.10 +1.00 2145.10 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- ---- ---- .50 -.10 .60 10 1375 ---- ---- ---- ---- .70 UNCH .70 21 1400 ---- ---- ---- ---- .80 -.10 .90 3803 1410 ---- ---- ---- ---- .90 -.10 1.00 1420 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.00 -.10 1.10 1430 ---- ---- ---- ---- 1.10 UNCH 1.10 1440 ---- ---- ---- ---- 1.20 -.10 1.30 1 1450 ---- ---- ---- ---- 1.30 -.10 1.40 61 1460 ---- ---- ---- ---- 1.40 -.10 1.50 1470 ---- ---- ---- ---- 1.60 -.10 1.70 1475 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1480 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1 1490 ---- ---- ---- ---- 1.90 -.10 2.00 1 1500 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 532 1505 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1510 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1515 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1520 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1525 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 55 1530 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1535 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1540 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1545 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1550 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1986 1555 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1560 ---- 4.10B 3.80A 4.10B 3.80 -.20 4.00 4 1565 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 1570 ---- ---- 4.20A 4.20A 4.20 -.30 4.50 4 1575 ---- 4.80B 4.40A 4.80B 4.50 -.20 4.70 25 1580 ---- ---- 4.60A 4.60A 4.70 -.20 4.90 1585 ---- ---- 4.90A 4.90A 4.90 -.30 5.20 1590 ---- ---- 5.10A 5.10A 5.20 -.30 5.50 1 1595 ---- 5.80B 5.40A 5.80B 5.40 -.30 5.70 1600 ---- 6.10B 5.70A 6.10B 5.70 -.30 6.00 521 1605 ---- 6.50B 5.90A 6.50B 6.00 -.30 6.30 1610 ---- 6.80B 6.20A 6.80B 6.30 -.30 6.60 1615 ---- 7.10B 6.50A 7.10B 6.70 -.30 7.00 1620 7.30 7.50B 6.80A 6.80A 7.00 -.30 1 7.30 1625 ---- 7.90B 7.10A 7.90B 7.40 -.30 7.70 25 1630 ---- 8.30B 7.50A 8.30B 7.70 -.40 8.10 1635 ---- 8.80B 7.90A 8.80B 8.10 -.40 8.50 1640 ---- 9.20B 8.20A 9.20B 8.60 -.30 8.90 1645 ---- 9.70B 8.70A 9.70B 9.00 -.30 9.30 1650 ---- 10.20B 9.10A 10.20B 9.50 -.30 9.80 682 1655 ---- 10.70B 9.50A 10.70B 9.90 -.40 10.30 1660 ---- 11.30B 10.00A 11.30B 10.50 -.30 2 10.80 1 75 1665 ---- 11.80B 10.50A 11.80B 11.00 -.40 11.40 1670 ---- 12.40B 11.00A 12.40B 11.50 -.40 11.90 251 1675 ---- 13.10B 11.60A 13.10B 12.10 -.40 12.50 562 1680 ---- 13.80B 12.20A 13.80B 12.70 -.40 13.10 1 1685 ---- 14.50B 12.80A 14.50B 13.40 -.40 13.80 1690 ---- 15.20B 13.40A 15.20B 14.10 -.40 14.50 1695 ---- 15.90B 14.00A 15.90B 14.80 -.40 15.20 1700 ---- 16.70B 14.70A 16.70B 15.50 -.50 16.00 278 1705 ---- 17.50B 15.50A 17.50B 16.30 -.40 16.70 10 1710 ---- 18.40B 16.20A 18.40B 17.10 -.50 17.60 2 1715 ---- 19.30B 17.00A 19.30B 17.90 -.50 18.40 2 1720 ---- 20.30B 17.80A 20.30B 18.80 -.50 19.30 2 1725 ---- 21.30B 18.70A 21.30B 19.80 -.50 20.30 5 1730 ---- 22.30B 19.60A 22.30B 20.70 -.60 21.30 1735 ---- 23.30B 20.60A 23.30B 21.70 -.60 22.30 2 1740 ---- 24.50B 21.60A 24.50B 22.80 -.60 23.40 150 1745 ---- 25.60B 22.60A 25.60B 23.90 -.60 24.50 1750 ---- 26.90B 23.70A 26.90B 25.00 -.70 25.70 7 861 1755 ---- 28.10B 24.80A 28.10B 26.20 -.70 26.90 1760 ---- 29.40B 26.00A 29.40B 27.50 -.60 28.10 1765 ---- 30.80B 27.20A 30.80B 28.80 -.70 29.50 7 7 1770 ---- 32.20B 28.40A 32.20B 30.10 -.70 30.80 1775 ---- 33.80B 29.80A 33.80B 31.50 -.70 32.20 15 166 1780 ---- 35.30B 31.10A 35.30B 33.00 -.70 33.70 30 1785 ---- 36.80B 32.60A 36.80B 34.50 -.70 35.20 1790 ---- 38.40B 34.00A 38.40B 36.10 -.70 36.80 1795 ---- 40.10B 35.60A 40.10B 37.70 -.80 38.50 1800 41.80 42.00B 37.20A 37.20A 39.40 -.80 36 40.20 25 192 1805 ---- 43.70B 38.80A 43.70B 41.10 -.80 41.90 1 1810 ---- 45.60B 40.50A 45.60B 42.90 -.80 43.70 5 1815 ---- 47.50B 42.30A 47.50B 44.80 -.80 45.60 1820 ---- 49.50B 44.10A 49.50B 46.70 -.80 47.50 1825 ---- 51.70B 46.00A 51.70B 48.70 -.80 49.50 6 23 1830 ---- 53.70B 47.90A 53.70B 50.80 -.80 51.60 1 1835 ---- 55.80B 49.90A 55.80B 52.90 -.80 53.70 1840 ---- 58.10B 52.00A 57.90B 55.10 -.80 55.90 1 1845 ---- 60.40B 54.10A 60.40B 57.30 -.80 58.10 25 1850 ---- 62.90B 56.30A 62.90B 59.60 -.80 60.40 182 1855 ---- 65.20B 58.60A 65.20B 62.00 -.80 62.80 20 1860 ---- 67.60B 60.90A 67.60B 64.40 -.80 65.20 40 1865 ---- 70.20B 63.30A 70.20B 66.90 -.80 67.70 1870 ---- 72.80B 65.70A 72.80B 69.40 -.90 70.30 1 1875 ---- 75.70B 68.20A 75.70B 72.10 -.80 72.90 24 1880 ---- 78.30B 70.90A 78.30B 74.70 -.90 75.60 252 1885 ---- 81.00B 73.50A 81.00B 77.50 -.80 78.30 1 1890 ---- 83.90B 76.20A 83.90B 80.30 -.80 81.10 26 1895 ---- 86.70B 79.00A 86.70B 83.10 -.90 84.00 42 1900 ---- 90.00B 81.70A 90.00B 86.10 -.80 86.90 113 1905 ---- 92.70B 84.60A 92.70B 89.00 -.90 89.90 16 1910 ---- 95.90B 87.50A 95.90B 92.10 -.80 92.90 1915 94.80 99.30B 90.50A 90.50A 95.20 -.80 2 96.00 13 1920 ---- 101.80B 93.60A 101.80B 98.30 -.90 99.20 4 1925 ---- 105.70B 96.70A 104.30B 101.60 -.80 102.40 1 1930 ---- 109.00B 99.80A 107.20B 104.80 -.80 105.60 201 1935 ---- 112.40B 103.00A 110.90B 108.10 -.80 108.90 1 700 1940 ---- 115.00B 106.30A 115.00B 111.50 -.80 112.30 4 1945 ---- 118.50B 109.60A 118.50B 114.90 -.80 115.70 2 1950 ---- 122.30B 113.00A 122.30B 118.40 -.80 119.20 1 1955 ---- 125.60B 116.40A 125.60B 121.90 -.80 122.70 2 1960 ---- 129.20B 119.90A 129.20B 125.50 -.80 126.30 1 1965 ---- 132.80B 123.40A 132.80B 129.10 -.80 129.90 1970 ---- 136.50B 127.00A 136.50B 132.80 -.80 133.60 1 3 1975 ---- 140.30B 130.60A 140.30B 136.50 -.80 137.30 53 1980 ---- 143.90B 134.20A 143.90B 140.20 -.80 141.00 1985 ---- 147.80B 137.90A 147.80B 144.00 -.80 144.80 1990 ---- 151.60B 141.70A 151.60B 147.90 -.70 148.60 1995 ---- 155.50B 145.50A 155.50B 151.70 -.70 152.40 2 3 2000 ---- 159.90B 149.30A 159.90B 155.60 -.70 156.30 108 2005 ---- 163.40B 153.10A 163.40B 159.60 -.70 160.30 2010 ---- 167.20B 157.00A 167.20B 163.50 -.70 164.20 2015 ---- 171.40B 161.00A 171.40B 167.50 -.70 168.20 1 2020 ---- 175.50B 164.90A 175.50B 171.60 -.60 172.20 1 2025 ---- 179.60B 168.90A 179.60B 175.70 -.60 176.30 2 2030 ---- 183.70B 173.00A 183.70B 179.80 -.60 180.40 2035 ---- 187.80B 177.00A 187.80B 183.90 -.60 184.50 1 2040 ---- 192.00B 181.10A 192.00B 188.10 -.50 188.60 1 2045 ---- 196.30B 185.30A 196.30B 192.30 -.50 192.80 2050 ---- 201.10B 189.50A 201.10B 196.50 -.50 197.00 77 2055 ---- 204.60B 193.60A 204.60B 200.70 -.50 201.20 2060 ---- 208.90B 197.90A 208.90B 205.00 -.50 205.50 2 3 2065 ---- 213.20B 202.10A 213.20B 209.30 -.50 209.80 2070 ---- 217.50B 206.40A 217.50B 213.60 -.50 214.10 2075 ---- 221.90B 210.70A 221.90B 218.00 -.40 218.40 1 2080 ---- 226.30B 215.00A 226.10B 222.30 -.50 222.80 2085 ---- 230.70B 219.30A 230.70B 226.70 -.40 227.10 2 2090 ---- 235.10B 223.70A 235.10B 231.10 -.40 231.50 2095 ---- 239.50B 228.10A 239.40B 235.60 -.40 236.00 2100 ---- 244.80B 232.50A 244.80B 240.00 -.40 240.40 2 2105 ---- 248.50B 236.90A 248.50B 244.50 -.40 244.90 2110 ---- 252.80B 241.40A 252.30B 249.00 -.30 249.30 2115 ---- 257.30B 245.80A 256.80B 253.50 -.30 253.80 2120 ---- 261.90B 250.30A 261.30B 258.00 -.30 258.30 2125 ---- 266.40B 254.80A 265.20B 262.60 -.30 262.90 2130 ---- 271.00B 259.40A 270.40B 267.10 -.30 267.40 2135 ---- 275.60B 263.90A 274.40B 271.70 -.30 272.00 15 2140 ---- 280.20B 268.50A 279.00B 276.30 -.20 276.50 2145 ---- 284.80B 273.00A 283.60B 280.90 -.20 281.10 2150 ---- 290.20B 277.60A 290.20B 285.50 -.20 285.70 13 2155 ---- 294.00B 282.20A 293.20B 290.10 -.20 290.30 2160 ---- 298.60B 286.80A 297.40B 294.80 -.10 294.90 2165 ---- 303.30B 291.40A 302.10B 299.40 -.20 299.60 2170 ---- 307.90B 296.10A 306.70B 304.10 -.10 304.20 2175 ---- 312.60B 300.70A 312.00B 308.80 -.10 308.90 1 2180 ---- 317.30B 305.40A 316.10B 313.50 UNCH 313.50 2185 ---- 322.00B 310.00A 320.80B 318.20 UNCH 318.20 2190 ---- 326.70B 314.70A 325.50B 322.90 UNCH 322.90 2195 ---- 331.40B 321.00A 330.20B 327.60 UNCH 327.60 2200 ---- 337.10B 324.10A 337.10B 332.30 UNCH 332.30 7 2205 ---- 340.90B 330.50A 339.70B 337.10 +.10 337.00 2210 ---- 345.60B 335.20A 344.40B 341.80 UNCH 341.80 2215 ---- 350.30B 340.00A 349.00B 346.60 +.10 346.50 2220 ---- 355.00B 344.70A 353.50B 351.30 +.10 351.20 2225 ---- 359.80B 347.80A 358.70B 356.10 +.10 356.00 3 2230 ---- 364.60B 354.50A 362.90B 360.90 +.10 360.80 2235 ---- 369.40B 359.20A 367.70B 365.70 +.10 365.60 2240 ---- 374.10B 364.10A 372.60B 370.50 +.20 370.30 2245 ---- 378.90B 369.30A 377.40B 375.30 +.20 375.10 2250 ---- 384.50B 371.70A 384.50B 380.10 +.20 379.90 9 2255 ---- 388.50B 378.50A 386.90B 385.00 +.20 384.80 2260 ---- 393.40B 383.70A 391.80B 389.80 +.20 389.60 2265 ---- 398.20B 388.50A 396.80B 394.60 +.20 394.40 1 2270 ---- 403.10B 393.30A 401.50B 399.50 +.30 399.20 2 2275 ---- 407.90B 395.80A 407.00B 404.30 +.20 404.10 3 2280 ---- 412.80B 402.90A 411.30B 409.20 +.30 408.90 1 2290 ---- 422.50B 412.70A 420.90B 418.90 +.30 418.60 2 2300 ---- 433.00B 420.10A 433.00B 428.70 +.30 428.40 2 11 2310 ---- 442.00B 432.20A 440.50B 438.50 +.30 438.20 1 2320 ---- 451.80B 442.00A 451.30B 448.30 +.30 448.00 5 2325 453.40 456.70B 444.50A 454.30B 453.30 +.40 3 452.90 3 5 2330 ---- 461.60B 451.70A 461.10B 458.20 +.40 457.80 14 2340 ---- 471.50B 461.70A 471.00B 468.10 +.50 467.60 19 2350 ---- 482.20B 469.10A 482.20B 477.90 +.40 477.50 21 2360 ---- 491.20B 481.40A 490.80B 487.90 +.60 487.30 26 2370 ---- 501.10B 491.20A 500.60B 497.80 +.60 497.20 37 2375 ---- 506.00B 493.70A 505.20B 502.80 +.60 502.20 43 2380 ---- 511.00B 501.20A 510.50B 507.70 +.60 507.10 25 2400 ---- 531.70B 518.50A 531.70B 527.70 +.70 527.00 27 2425 ---- 555.60B 543.30A 555.40B 552.70 +.70 552.00 5 2450 ---- 581.60B 569.80A 581.10B 577.70 +.70 577.00 7 2475 ---- 605.40B 595.70A 605.30B 602.70 +.70 602.00 2 2490 ---- 620.40B 610.70A 620.10B 617.70 +.70 617.00 2500 ---- 631.30B 619.50A 630.90B 627.70 +.70 627.00 1 2525 ---- 655.30B 645.60A 655.20B 652.70 +.70 652.00 2550 ---- 681.30B 669.90A 680.80B 677.70 +.70 677.00 38 2575 ---- 705.20B 695.60A 705.20B 702.70 +.70 702.00 3000 ---- 1130.40B 1119.80A 1130.30B 1127.70 +.70 1127.00 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 30 1225 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .50 UNCH .50 50 1300 ---- ---- ---- ---- .60 UNCH .60 175 1325 ---- ---- ---- ---- .70 UNCH .70 75 1350 ---- ---- ---- ---- .90 UNCH .90 286 1375 ---- ---- ---- ---- 1.10 UNCH 1.10 16 1400 ---- ---- ---- ---- 1.40 +.10 1.30 4000 1410 ---- ---- ---- ---- 1.50 +.10 1.40 1420 ---- ---- ---- ---- 1.60 UNCH 1.60 1425 ---- ---- ---- ---- 1.70 +.10 1.60 1430 ---- ---- ---- ---- 1.70 UNCH 1.70 1440 ---- ---- ---- ---- 1.90 UNCH 1.90 1450 ---- ---- ---- ---- 2.10 UNCH 2.10 51 1460 ---- ---- ---- ---- 2.20 -.10 2.30 1 1470 ---- ---- ---- ---- 2.40 -.10 2.50 1475 ---- ---- ---- ---- 2.50 -.10 2.60 1480 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1490 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1500 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 550 1505 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1510 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1515 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 25 1520 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1525 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 10 1530 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 1535 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 1540 ---- ---- 4.60A 4.60A 4.60 -.30 4.90 1545 ---- ---- 4.80A 4.80A 4.80 -.30 5.10 1550 ---- ---- 5.00A 5.00A 5.10 -.20 5.30 2000 1555 ---- ---- 5.30A 5.30A 5.30 -.30 5.60 1560 ---- ---- 5.50A 5.50A 5.60 -.20 5.80 430 1565 ---- ---- 5.80A 5.80A 5.80 -.30 6.10 7 1570 ---- ---- 6.00A 6.00A 6.10 -.30 6.40 1575 ---- ---- 6.30A 6.30A 6.40 -.30 1 6.70 1 76 1580 ---- ---- 6.60A 6.60A 6.70 -.30 7.00 1585 ---- ---- 6.90A 6.90A 7.10 -.20 7.30 1590 ---- ---- 7.20A 7.20A 7.40 -.20 7.60 1595 ---- 8.00B 7.50A 7.50A 7.70 -.20 7.90 1600 ---- 8.50B 7.80A 8.50B 8.10 -.20 8.30 8 62 1605 ---- ---- 8.10A 8.10A 8.50 -.20 8.70 1610 ---- ---- 8.50A 8.50A 8.80 -.30 9.10 1615 ---- 9.60B 8.90A 8.90A 9.20 -.30 9.50 1620 ---- 10.00B 9.30A 10.00B 9.60 -.30 9.90 1625 ---- 10.60B 9.70A 10.60B 10.10 -.30 10.40 1630 ---- 11.00B 10.20A 10.20A 10.50 -.40 10.90 1635 ---- 11.50B 10.60A 11.40B 11.00 -.30 11.30 1640 ---- 12.00B 11.10A 12.00B 11.50 -.40 11.90 1645 ---- 12.60B 11.60A 12.50B 12.00 -.40 12.40 1650 ---- 13.40B 12.10A 13.40B 12.50 -.50 13.00 119 1655 ---- 14.00B 12.70A 14.00B 13.10 -.40 13.50 1660 ---- 14.70B 13.20A 14.70B 13.70 -.50 14.20 1 1665 ---- 15.30B 13.80A 15.30B 14.30 -.50 14.80 1670 ---- 16.00B 14.40A 16.00B 14.90 -.60 15.50 1675 ---- 16.80B 15.10A 16.80B 15.60 -.60 16.20 29 1680 ---- 17.50B 15.80A 17.50B 16.40 -.50 16.90 1685 ---- 18.30B 16.50A 18.30B 17.10 -.50 17.60 1690 ---- 19.10B 17.20A 19.10B 17.90 -.50 18.40 1695 ---- 20.00B 18.00A 20.00B 18.70 -.60 19.30 1 1700 ---- 20.90B 18.80A 20.90B 19.60 -.50 20.10 1047 1705 ---- 21.80B 19.60A 21.80B 20.50 -.50 21.00 1710 ---- 22.80B 20.50A 22.80B 21.40 -.60 22.00 1715 ---- 23.80B 21.40A 23.80B 22.40 -.50 22.90 1720 ---- 24.90B 22.40A 24.90B 23.40 -.60 24.00 1725 ---- 26.00B 23.30A 26.00B 24.40 -.60 25.00 100 125 1730 ---- 27.10B 24.40A 27.10B 25.50 -.60 26.10 1735 ---- 28.30B 25.40A 28.30B 26.70 -.60 27.30 1740 ---- 29.60B 26.50A 29.60B 27.80 -.70 28.50 1745 ---- 30.80B 27.70A 30.80B 29.10 -.60 29.70 1750 ---- 32.20B 28.80A 32.20B 30.30 -.70 31.00 175 1755 ---- 33.50B 30.10A 33.50B 31.60 -.70 32.30 1760 ---- 34.90B 31.40A 34.90B 33.00 -.70 33.70 1765 ---- 36.40B 32.70A 36.40B 34.40 -.70 35.10 1770 ---- 37.90B 34.10A 37.90B 35.80 -.80 36.60 1775 ---- 39.60B 35.40A 39.60B 37.30 -.80 38.10 52 1780 ---- 41.10B 37.00A 41.10B 38.90 -.80 39.70 1785 ---- 42.90B 38.40A 42.90B 40.50 -.90 41.40 50 1790 ---- 44.60B 40.20A 44.60B 42.20 -.80 43.00 1795 ---- 46.40B 41.80A 46.40B 43.90 -.90 44.80 1800 ---- 48.30B 43.30A 48.30B 45.70 -.90 46.60 70 1103 1805 ---- 50.10B 45.20A 50.10B 47.50 -.90 48.40 1810 ---- 52.10B 46.90A 52.10B 49.40 -.90 50.30 1815 ---- 54.10B 48.90A 54.10B 51.30 -.90 52.20 1820 ---- 56.20B 50.80A 56.20B 53.30 -.90 54.20 1 1825 ---- 58.30B 52.60A 58.30B 55.40 -.90 56.30 398 1830 ---- 60.40B 54.80A 60.40B 57.50 -.90 58.40 1835 ---- 62.60B 56.90A 62.40B 59.70 -.90 60.60 1840 ---- 65.10B 58.80A 65.10B 61.90 -.90 62.80 260 1845 ---- 67.30B 61.20A 67.30B 64.20 -.90 65.10 1850 ---- 69.90B 63.20A 69.90B 66.60 -.80 67.40 93 1855 ---- 72.30B 65.70A 72.30B 69.00 -.80 69.80 1860 ---- 74.80B 68.10A 74.80B 71.40 -.90 72.30 1865 ---- 77.40B 70.50A 77.40B 74.00 -.80 74.80 1 1870 ---- 80.00B 73.00A 80.00B 76.60 -.80 77.40 200 200 1875 ---- 82.70B 75.30A 82.70B 79.20 -.80 80.00 297 1880 ---- 85.40B 78.20A 85.40B 81.90 -.80 82.70 1885 ---- 88.20B 80.90A 88.20B 84.60 -.90 85.50 1890 ---- 91.00B 83.30A 91.00B 87.40 -.90 88.30 15 1895 ---- 93.90B 86.30A 93.90B 90.30 -.80 91.10 1900 ---- 96.90B 88.90A 96.90B 93.20 -.90 94.10 1750 1905 ---- 99.80B 92.00A 99.80B 96.20 -.80 97.00 1910 ---- 102.90B 94.90A 102.90B 99.20 -.90 100.10 1915 ---- 106.00B 97.90A 106.00B 102.30 -.90 103.20 1920 ---- 109.10B 100.90A 109.10B 105.50 -.80 106.30 1925 ---- 112.50B 104.00A 112.10B 108.60 -.90 109.50 99 1930 ---- 115.30B 107.10A 115.30B 111.90 -.90 112.80 2 1935 ---- 118.60B 110.30A 118.60B 115.20 -.90 116.10 1940 ---- 121.80B 113.50A 121.70B 118.50 -.90 119.40 1945 ---- 125.30B 116.80A 125.30B 121.90 -.90 122.80 1950 ---- 128.90B 120.10A 128.80B 125.30 -.90 126.20 30 1955 ---- 132.30B 123.50A 132.30B 128.70 -1.00 129.70 1960 ---- 135.80B 126.90A 135.80B 132.20 -.90 133.10 1965 ---- 139.30B 130.30A 139.30B 135.80 -.90 136.70 1970 ---- 142.70B 133.80A 142.70B 139.40 -.90 140.30 1 1975 ---- 146.70B 137.40A 146.70B 143.00 -.90 143.90 120 1980 ---- 150.30B 141.00A 150.30B 146.70 -.80 147.50 1985 ---- 154.00B 144.60A 154.00B 150.40 -.80 151.20 10 1990 ---- 157.70B 148.30A 157.70B 154.10 -.80 154.90 1995 ---- 161.60B 152.00A 161.60B 157.90 -.80 158.70 2000 ---- 165.80B 155.70A 165.60B 161.70 -.80 162.50 195 2005 ---- 169.10B 159.50A 169.00B 165.60 -.70 166.30 2010 ---- 173.30B 163.30A 173.30B 169.50 -.70 170.20 2015 ---- 177.20B 167.20A 177.20B 173.40 -.70 174.10 2020 ---- 181.20B 171.10A 181.20B 177.30 -.80 178.10 2025 ---- 185.30B 175.00A 185.30B 181.30 -.70 182.00 2030 ---- 189.30B 179.00A 189.30B 185.30 -.70 186.00 2035 ---- 193.30B 183.00A 193.30B 189.40 -.70 190.10 2040 ---- 197.30B 187.00A 197.30B 193.50 -.70 194.20 1 2045 ---- 201.50B 191.00A 201.50B 197.60 -.70 198.30 2050 ---- 206.10B 195.10A 205.80B 201.70 -.70 202.40 2 2055 ---- 209.80B 199.20A 209.80B 205.90 -.60 206.50 2060 ---- 214.10B 203.30A 214.10B 210.00 -.70 210.70 2065 ---- 218.20B 207.50A 218.20B 214.30 -.60 214.90 2070 ---- 222.40B 211.70A 222.40B 218.50 -.70 219.20 2075 ---- 226.70B 215.90A 226.70B 222.80 -.60 223.40 2 2080 ---- 230.90B 220.10A 230.90B 227.00 -.70 227.70 2085 ---- 235.20B 224.40A 235.20B 231.30 -.70 232.00 2090 ---- 239.60B 228.60A 239.60B 235.70 -.60 236.30 2095 ---- 243.90B 232.90A 243.90B 240.00 -.60 240.60 2100 ---- 248.90B 237.30A 248.70B 244.40 -.60 245.00 1 2105 ---- 252.80B 241.60A 252.80B 248.80 -.60 249.40 2110 ---- 257.20B 246.00A 257.20B 253.20 -.60 253.80 2115 ---- 261.40B 250.30A 261.40B 257.60 -.60 258.20 2120 ---- 265.80B 254.70A 265.80B 262.00 -.60 262.60 2125 ---- 270.30B 259.20A 270.30B 266.50 -.50 267.00 3 2130 ---- 274.70B 263.60A 274.70B 271.00 -.50 271.50 2135 ---- 279.20B 268.00A 279.20B 275.50 -.50 276.00 2140 ---- 283.50B 272.50A 283.10B 280.00 -.40 280.40 2145 ---- 288.00B 277.00A 287.60B 284.50 -.50 285.00 2150 ---- 293.40B 281.50A 293.40B 289.00 -.50 289.50 3 2155 ---- 297.10B 286.00A 296.70B 293.60 -.40 294.00 2160 ---- 301.60B 290.50A 301.20B 298.20 -.30 298.50 2165 ---- 306.20B 295.10A 305.80B 302.70 -.40 303.10 2170 ---- 310.80B 299.60A 310.40B 307.30 -.40 307.70 2175 ---- 315.40B 304.20A 315.10B 311.90 -.30 312.20 3 2180 ---- 320.00B 308.80A 319.60B 316.60 -.20 316.80 2185 ---- 324.70B 313.40A 324.20B 321.20 -.20 321.40 2190 ---- 329.30B 318.00A 328.90B 325.80 -.30 326.10 2195 ---- 333.90B 322.60A 333.70B 330.50 -.20 330.70 2200 ---- 339.40B 327.20A 338.90B 335.10 -.20 335.30 1 2205 ---- 343.20B 331.90A 342.80B 339.80 -.20 340.00 2210 ---- 347.90B 336.50A 347.40B 344.50 -.10 344.60 2215 ---- 352.60B 341.20A 352.30B 349.20 -.10 349.30 2220 ---- 357.20B 345.90A 356.80B 353.90 -.10 354.00 2225 ---- 362.00B 350.50A 361.60B 358.60 -.10 358.70 1 2230 ---- 366.70B 355.20A 366.20B 363.30 -.10 363.40 2235 ---- 371.40B 359.90A 371.00B 368.00 -.10 368.10 2240 ---- 376.10B 366.90A 375.70B 372.80 UNCH 372.80 2245 ---- 380.90B 371.50A 380.50B 377.50 -.10 377.60 2250 ---- 386.60B 374.10A 386.50B 382.30 UNCH 382.30 2255 ---- 390.40B 381.10A 389.00B 387.00 UNCH 387.00 2260 ---- 395.20B 385.70A 394.80B 391.80 UNCH 391.80 1 2265 ---- 399.90B 390.70A 398.60B 396.60 +.10 396.50 2270 ---- 404.70B 395.50A 403.20B 401.40 +.10 401.30 2275 ---- 409.50B 397.90A 408.70B 406.20 +.10 406.10 1 2280 ---- 414.20B 404.80A 412.80B 410.90 UNCH 410.90 2290 ---- 423.80B 414.40A 422.50B 420.60 +.10 420.50 2300 ---- 434.40B 421.80A 433.90B 430.20 +.10 430.10 45 47 2310 ---- 443.10B 433.60A 441.80B 439.90 +.20 439.70 2320 ---- 452.80B 443.30A 451.40B 449.60 +.20 449.40 2325 ---- 457.60B 446.00A 457.10B 454.40 +.20 454.20 9 2330 ---- 462.50B 453.10A 461.10B 459.30 +.20 459.10 2340 ---- 472.30B 462.80A 472.00B 469.10 +.30 468.80 2350 ---- 483.00B 470.20A 481.70B 478.80 +.30 478.50 18 2360 ---- 491.70B 482.40A 491.30B 488.60 +.30 488.30 2370 ---- 501.50B 492.20A 500.10B 498.40 +.30 498.10 4 2375 ---- 506.40B 494.60A 506.10B 503.40 +.40 503.00 25 2380 ---- 511.30B 502.00A 511.10B 508.30 +.40 507.90 5 2400 ---- 532.00B 519.20A 531.50B 528.00 +.50 527.50 2425 ---- 555.70B 543.80A 555.60B 552.80 +.60 552.20 2450 ---- 581.50B 568.50A 581.10B 577.70 +.60 577.10 2475 ---- 605.30B 593.30A 605.30B 602.70 +.70 602.00 2500 ---- 631.20B 618.30A 630.70B 627.70 +.70 627.00 2525 ---- 655.10B 645.80A 655.10B 652.70 +.70 652.00 2550 ---- 681.10B 670.10A 680.60B 677.70 +.70 677.00 2575 ---- 705.10B 695.80A 705.10B 702.70 +.70 702.00 2650 ---- 780.90B 769.90A 780.20B 777.70 +.70 777.00 3000 ---- 1130.10B 1120.10A 1129.60B 1127.70 +.70 1127.00 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .50 UNCH .50 1250 ---- ---- ---- ---- .50 UNCH .50 100 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .80 UNCH .80 1325 ---- ---- ---- ---- .90 -.10 1.00 50 1350 ---- ---- ---- ---- 1.10 -.10 1.20 1375 ---- ---- ---- ---- 1.40 UNCH 1.40 1400 ---- ---- ---- ---- 1.70 -.10 1.80 25 1420 ---- ---- ---- ---- 2.00 -.10 2.10 1425 ---- ---- ---- ---- 2.00 -.20 2.20 1430 ---- ---- ---- ---- 2.10 -.20 2.30 1440 ---- ---- ---- ---- 2.30 -.20 2.50 1450 ---- ---- ---- ---- 2.50 -.20 2.70 1460 ---- ---- ---- ---- 2.80 -.10 2.90 1470 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1475 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1480 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1490 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1500 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 1510 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1515 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1520 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 1525 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 1530 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 1535 ---- ---- 5.30A 5.30A 5.30 -.30 5.60 1540 ---- ---- 5.50A 5.50A 5.50 -.30 5.80 1545 ---- ---- 5.80A 5.80A 5.70 -.40 6.10 1550 ---- ---- 6.00A 6.00A 6.00 -.30 6.30 1555 ---- ---- 6.30A 6.30A 6.30 -.30 6.60 1560 ---- ---- 6.60A 6.60A 6.50 -.40 6.90 1565 ---- ---- 6.80A 6.80A 6.80 -.40 7.20 1570 ---- ---- 7.10A 7.10A 7.10 -.40 7.50 1575 ---- ---- 7.40A 7.40A 7.40 -.40 7.80 1580 ---- ---- 7.70A 7.70A 7.70 -.40 8.10 1585 ---- ---- 8.00A 8.00A 8.10 -.30 8.40 1590 ---- ---- 8.30A 8.30A 8.40 -.40 8.80 1595 ---- ---- 8.70A 8.70A 8.80 -.40 9.20 1600 ---- 9.70B 9.00A 9.70B 9.10 -.40 9.50 3 1605 ---- 10.00B 9.40A 10.00B 9.50 -.40 9.90 1610 ---- 10.50B 9.80A 9.80A 9.90 -.50 10.40 1615 ---- 10.90B 10.20A 10.90B 10.40 -.40 10.80 1 1620 ---- 11.40B 10.60A 11.40B 10.80 -.40 11.20 1625 ---- 11.90B 11.10A 11.80B 11.30 -.40 11.70 1630 ---- 12.40B 11.50A 12.40B 11.70 -.50 12.20 1635 ---- 12.90B 12.00A 12.80B 12.20 -.50 12.70 1640 ---- 13.50B 12.50A 13.40B 12.70 -.50 13.20 1645 ---- 14.00B 13.00A 13.90B 13.30 -.50 13.80 1650 ---- 14.80B 13.50A 14.80B 13.80 -.60 14.40 31 1655 ---- 15.40B 14.10A 15.40B 14.40 -.60 15.00 1660 ---- 16.00B 14.70A 16.00B 15.00 -.60 15.60 1 1665 ---- 16.70B 15.30A 16.70B 15.70 -.50 16.20 1670 ---- 17.40B 15.90A 17.40B 16.30 -.60 16.90 1675 ---- 18.20B 16.60A 18.20B 17.00 -.60 17.60 1680 ---- 18.90B 17.20A 18.90B 17.70 -.70 18.40 1 1685 ---- 19.70B 17.90A 19.70B 18.50 -.60 19.10 1690 ---- 20.50B 18.70A 20.50B 19.20 -.70 19.90 1695 ---- 21.30B 19.40A 21.30B 20.00 -.70 20.70 1700 ---- 22.30B 20.20A 22.30B 20.90 -.70 21.60 1705 ---- 23.10B 21.10A 23.10B 21.70 -.80 22.50 1710 ---- 24.10B 21.90A 24.10B 22.60 -.80 23.40 1715 ---- 25.10B 22.80A 25.10B 23.60 -.70 24.30 1720 ---- 26.10B 23.70A 26.10B 24.60 -.70 25.30 1725 ---- 27.20B 24.70A 27.20B 25.60 -.70 26.30 1730 ---- 28.20B 25.70A 28.20B 26.60 -.80 27.40 1735 ---- 29.40B 26.70A 29.40B 27.70 -.80 28.50 1740 ---- 30.60B 27.80A 30.60B 28.90 -.70 29.60 1 1745 ---- 31.80B 28.90A 31.80B 30.00 -.80 30.80 1750 ---- 33.10B 30.10A 33.10B 31.20 -.80 32.00 1 1755 ---- 34.40B 31.30A 34.40B 32.50 -.80 33.30 1760 ---- 35.70B 32.50A 35.70B 33.80 -.80 34.60 1765 ---- 37.20B 33.80A 37.20B 35.10 -.90 36.00 1770 ---- 38.60B 35.10A 38.60B 36.50 -.90 37.40 1775 ---- 40.10B 36.40A 40.10B 38.00 -.80 38.80 1780 ---- 41.60B 37.90A 41.60B 39.50 -.80 40.30 1 1 1785 ---- 43.20B 39.30A 43.20B 41.00 -.80 41.80 1790 ---- 44.90B 40.80A 44.90B 42.60 -.80 43.40 1 1795 ---- 46.60B 42.40A 46.60B 44.20 -.90 45.10 1800 46.40 48.40B 43.90A 47.00B 45.90 -.80 3 46.70 1805 ---- 50.20B 45.60A 50.20B 47.60 -.90 48.50 1810 ---- 52.00B 47.30A 52.00B 49.40 -.90 50.30 1815 ---- 53.90B 49.00A 53.90B 51.20 -.90 52.10 1820 ---- 55.90B 50.80A 55.90B 53.10 -.90 54.00 1825 ---- 57.90B 52.70A 57.90B 55.00 -.90 55.90 22 1830 ---- 59.90B 54.60A 59.90B 57.00 -.90 57.90 1835 ---- 62.00B 56.50A 62.00B 59.00 -1.00 60.00 1840 ---- 63.90B 58.50A 63.90B 61.10 -1.00 62.10 1845 ---- 66.30B 60.60A 66.30B 63.20 -1.00 64.20 1 1850 ---- 68.70B 62.70A 68.70B 65.40 -1.10 66.50 8 1855 ---- 70.60B 64.90A 70.60B 67.70 -1.00 68.70 1 1860 ---- 73.10B 67.10A 73.10B 70.00 -1.00 71.00 1865 ---- 75.60B 69.30A 75.60B 72.30 -1.10 73.40 1870 ---- 77.80B 71.70A 77.80B 74.70 -1.10 75.80 1 1875 ---- 80.80B 74.00A 80.80B 77.20 -1.10 78.30 1880 ---- 83.30B 76.50A 83.30B 79.70 -1.20 80.90 1885 ---- 85.90B 78.90A 85.90B 82.30 -1.10 83.40 1890 ---- 88.60B 81.50A 88.60B 84.90 -1.20 86.10 1895 ---- 91.30B 84.00A 91.30B 87.50 -1.30 88.80 1900 ---- 94.10B 86.80A 94.10B 90.20 -1.30 91.50 1905 ---- 96.80B 89.40A 96.80B 93.00 -1.30 94.30 1910 ---- 99.60B 92.20A 99.60B 95.80 -1.30 97.10 2 1915 ---- 102.50B 95.00A 102.50B 98.70 -1.30 100.00 1920 ---- 105.50B 97.80A 105.50B 101.60 -1.30 102.90 1925 ---- 108.50B 100.70A 108.50B 104.60 -1.30 105.90 1930 ---- 111.50B 103.60A 111.50B 107.60 -1.40 109.00 1935 ---- 114.60B 106.60A 114.60B 110.70 -1.30 112.00 1940 ---- 117.70B 109.60A 117.70B 113.80 -1.40 115.20 1945 ---- 120.70B 112.70A 120.70B 116.90 -1.40 118.30 1950 ---- 124.20B 115.80A 124.10B 120.10 -1.40 121.50 64 1955 ---- 127.10B 119.00A 127.10B 123.40 -1.40 124.80 1960 ---- 130.40B 122.20A 130.40B 126.70 -1.40 128.10 1965 ---- 133.50B 125.50A 133.50B 130.00 -1.40 131.40 1970 ---- 137.20B 128.80A 137.20B 133.40 -1.40 134.80 1975 ---- 140.70B 132.10A 140.70B 136.80 -1.50 138.30 1980 ---- 144.20B 135.50A 144.20B 140.30 -1.40 141.70 1985 ---- 147.70B 138.90A 147.70B 143.80 -1.40 145.20 1990 ---- 151.30B 142.40A 151.30B 147.30 -1.50 148.80 1 1995 ---- 154.80B 145.90A 154.80B 150.90 -1.50 152.40 2000 ---- 158.60B 149.40A 158.50B 154.60 -1.40 156.00 2005 ---- 162.10B 153.00A 162.10B 158.20 -1.40 159.60 2010 ---- 165.80B 156.60A 165.80B 161.90 -1.40 163.30 2015 ---- 169.60B 160.30A 169.60B 165.60 -1.40 167.00 200 2020 ---- 173.40B 164.00A 173.40B 169.40 -1.40 170.80 2025 ---- 177.20B 167.70A 177.20B 173.20 -1.40 174.60 2030 ---- 181.10B 171.50A 181.10B 177.00 -1.40 178.40 2035 ---- 184.90B 175.30A 184.90B 180.90 -1.40 182.30 2040 ---- 188.80B 179.10A 188.80B 184.80 -1.40 186.20 2045 ---- 192.70B 183.00A 192.70B 188.70 -1.40 190.10 2050 ---- 197.10B 186.90A 196.80B 192.60 -1.40 194.00 2055 ---- 200.70B 190.80A 200.70B 196.60 -1.40 198.00 2060 ---- 204.60B 194.70A 204.60B 200.60 -1.40 202.00 2065 ---- 208.70B 198.70A 208.70B 204.70 -1.30 206.00 2070 ---- 212.70B 202.70A 212.70B 208.70 -1.40 210.10 1 2075 ---- 216.90B 206.80A 216.90B 212.80 -1.40 214.20 2080 ---- 220.90B 210.80A 220.90B 216.90 -1.40 218.30 2085 ---- 225.10B 214.90A 225.10B 221.10 -1.30 222.40 2090 ---- 229.30B 219.00A 229.30B 225.20 -1.30 226.50 2095 ---- 233.50B 223.20A 233.50B 229.40 -1.30 230.70 2100 ---- 238.10B 227.30A 237.70B 233.60 -1.30 234.90 2105 ---- 242.00B 231.50A 242.00B 237.80 -1.30 239.10 2110 ---- 246.20B 235.70A 246.20B 242.10 -1.30 243.40 2115 ---- 250.50B 239.90A 250.50B 246.30 -1.30 247.60 2120 ---- 254.70B 244.20A 254.70B 250.60 -1.30 251.90 1 2125 ---- 259.10B 248.40A 259.10B 254.90 -1.30 256.20 1 2130 ---- 263.40B 252.70A 263.40B 259.30 -1.20 260.50 2135 ---- 267.70B 257.00A 267.70B 263.60 -1.20 264.80 2140 ---- 271.90B 261.40A 271.90B 268.00 -1.20 269.20 2145 ---- 276.30B 265.70A 276.30B 272.40 -1.20 273.60 2150 ---- 281.60B 270.10A 281.20B 276.70 -1.20 277.90 2155 ---- 285.10B 274.40A 285.10B 281.20 -1.10 282.30 2160 ---- 289.50B 278.80A 289.50B 285.60 -1.20 286.80 2165 ---- 294.00B 283.20A 294.00B 290.00 -1.20 291.20 2170 ---- 298.40B 287.70A 298.40B 294.50 -1.10 295.60 2175 ---- 302.90B 292.10A 302.90B 299.00 -1.10 300.10 2180 ---- 307.10B 296.50A 306.60B 303.40 -1.20 304.60 2185 ---- 311.60B 301.00A 311.10B 307.90 -1.20 309.10 2190 ---- 316.10B 305.50A 315.60B 312.50 -1.00 313.50 2195 ---- 320.60B 310.00A 320.20B 317.00 -1.10 318.10 2200 ---- 326.00B 314.50A 325.70B 321.50 -1.10 322.60 2205 ---- 329.70B 319.00A 329.30B 326.10 -1.00 327.10 2210 ---- 334.30B 323.60A 333.80B 330.60 -1.10 331.70 2215 ---- 338.90B 328.10A 338.40B 335.20 -1.00 336.20 2220 ---- 343.50B 332.70A 343.00B 339.80 -1.00 340.80 2225 ---- 348.10B 337.20A 347.60B 344.40 -1.00 345.40 2230 ---- 352.70B 341.80A 352.20B 349.00 -1.00 350.00 2235 ---- 357.30B 346.40A 356.80B 353.60 -1.00 354.60 2240 ---- 361.90B 351.00A 361.50B 358.20 -1.00 359.20 2245 ---- 366.60B 355.60A 366.10B 362.90 -.90 363.80 2250 ---- 372.10B 360.20A 371.70B 367.50 -.90 368.40 2255 ---- 375.80B 364.90A 375.40B 372.20 -.90 373.10 2260 ---- 380.50B 369.50A 380.00B 376.80 -.90 377.70 2265 ---- 385.10B 374.10A 384.40B 381.50 -.90 382.40 2270 ---- 389.80B 378.80A 389.30B 386.20 -.80 387.00 2275 ---- 394.50B 383.50A 394.40B 390.90 -.80 391.70 7 2280 ---- 399.20B 388.20A 399.10B 395.60 -.80 396.40 2285 ---- 403.90B 392.80A 403.40B 400.30 -.80 401.10 2290 ---- 408.60B 397.50A 408.10B 405.00 -.80 405.80 2300 ---- 419.10B 407.00A 418.50B 414.50 -.70 415.20 2310 ---- 427.60B 418.40A 425.80B 424.00 -.70 424.70 2320 ---- 437.00B 428.00A 435.40B 433.50 -.70 434.20 2325 ---- 441.80B 430.60A 441.10B 438.30 -.60 438.90 2330 ---- 446.60B 437.60A 445.00B 443.10 -.60 443.70 2340 ---- 456.10B 447.10A 454.70B 452.60 -.60 453.20 2350 ---- 466.80B 454.50A 466.40B 462.20 -.60 462.80 2360 ---- 475.30B 466.10A 473.70B 471.90 -.50 472.40 2370 ---- 484.90B 475.90A 483.30B 481.50 -.50 482.00 2375 ---- 489.70B 478.50A 489.20B 486.40 -.50 486.90 2380 ---- 494.60B 485.40A 493.00B 491.20 -.50 491.70 2400 508.10 515.20B 502.70A 505.10A 510.60 -.40 4 511.00 1 1 2425 ---- 538.50B 526.90A 538.40B 535.00 -.40 535.40 1 1 2450 ---- 564.00B 551.40A 563.00B 559.60 -.20 559.80 2 2 2475 ---- 587.40B 575.90A 587.40B 584.20 -.20 584.40 2 5 2500 ---- 613.20B 600.50A 612.60B 609.00 -.10 609.10 1 2525 ---- 636.90B 625.20A 636.90B 633.90 UNCH 633.90 2550 ---- 662.80B 650.00A 662.20B 658.90 +.10 658.80 2575 ---- 686.60B 675.00A 686.60B 683.90 +.10 683.80 2800 ---- 912.00B 902.30A 911.30B 908.90 +.10 908.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .20 -.10 .30 1080 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 UNCH .30 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.10 .40 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1 1160 ---- ---- ---- ---- .40 -.10 .50 2 1170 ---- ---- ---- ---- .40 -.10 .50 1175 ---- ---- ---- ---- .40 -.10 .50 1180 ---- ---- ---- ---- .50 UNCH .50 1185 ---- ---- ---- ---- .50 UNCH .50 1190 ---- ---- ---- ---- .50 UNCH .50 1 1195 ---- ---- ---- ---- .50 -.10 .60 1200 ---- ---- ---- ---- .50 -.10 .60 3 1205 ---- ---- ---- ---- .50 -.10 .60 1210 ---- ---- ---- ---- .60 UNCH .60 1215 ---- ---- ---- ---- .60 UNCH .60 1220 ---- ---- ---- ---- .60 -.10 .70 1225 ---- ---- ---- ---- .60 -.10 .70 1230 ---- ---- ---- ---- .60 -.10 .70 1235 ---- ---- ---- ---- .70 UNCH .70 1240 ---- ---- ---- ---- .70 -.10 .80 1245 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .70 -.10 .80 137 1255 ---- ---- ---- ---- .80 UNCH .80 1260 ---- ---- ---- ---- .80 -.10 .90 1265 ---- ---- ---- ---- .80 -.10 .90 1270 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- .90 UNCH .90 15 1280 ---- ---- ---- ---- .90 -.10 1.00 1285 ---- ---- ---- ---- .90 -.10 1.00 1290 ---- ---- ---- ---- 1.00 -.10 1.10 1295 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.00 -.10 1.10 230 1305 ---- ---- ---- ---- 1.10 -.10 1.20 1310 ---- ---- ---- ---- 1.10 -.10 1.20 1315 ---- ---- ---- ---- 1.20 -.10 1.30 1320 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.30 -.10 1.40 701 1330 ---- ---- ---- ---- 1.30 -.10 1.40 1335 ---- ---- ---- ---- 1.40 -.10 1.50 1340 ---- ---- ---- ---- 1.40 -.10 1.50 1345 ---- ---- ---- ---- 1.50 -.10 1.60 1350 ---- ---- ---- ---- 1.50 -.10 1.60 2001 1355 ---- ---- ---- ---- 1.60 -.10 1.70 1360 ---- ---- ---- ---- 1.60 -.20 1.80 1365 ---- ---- ---- ---- 1.70 -.10 1.80 1370 ---- ---- ---- ---- 1.80 -.10 1.90 1375 ---- ---- ---- ---- 1.90 -.10 2.00 700 1380 ---- ---- ---- ---- 1.90 -.20 2.10 1 1385 ---- ---- ---- ---- 2.00 -.10 2.10 1390 ---- ---- ---- ---- 2.10 -.10 2.20 1395 ---- ---- ---- ---- 2.20 -.10 2.30 1400 ---- ---- ---- ---- 2.30 -.10 2.40 164 1405 ---- ---- ---- ---- 2.40 -.10 2.50 1410 ---- ---- ---- ---- 2.50 -.10 2.60 1415 ---- ---- ---- ---- 2.60 -.10 2.70 1420 ---- ---- ---- ---- 2.70 -.10 2.80 1425 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1430 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1435 ---- ---- ---- ---- 3.10 -.10 3.20 1440 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 500 1445 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1450 ---- ---- ---- ---- 3.50 -.10 3.60 1265 1455 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1460 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1465 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 4 1470 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 2 1475 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1480 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1485 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 1490 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 1495 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 1500 5.20 5.20 5.20 5.20 5.20 -.30 5 5.50 1310 1505 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 1510 ---- ---- 5.70A 5.70A 5.70 -.20 5.90 2 1515 ---- ---- 5.90A 5.90A 5.90 -.30 6.20 1520 ---- ---- 6.20A 6.20A 6.20 -.20 6.40 1525 ---- ---- 6.40A 6.40A 6.40 -.30 6.70 1530 ---- ---- 6.70A 6.70A 6.70 -.30 7.00 1535 ---- ---- 7.00A 7.00A 6.90 -.40 7.30 1540 ---- ---- 7.20A 7.20A 7.20 -.40 7.60 1545 ---- ---- 7.50A 7.50A 7.50 -.40 7.90 1550 ---- ---- 7.80A 7.80A 7.80 -.40 4 8.20 756 1555 ---- ---- 8.10A 8.10A 8.10 -.40 8.50 1560 ---- ---- 8.40A 8.40A 8.50 -.30 8.80 1565 ---- ---- 8.70A 8.70A 8.80 -.40 9.20 1570 ---- ---- 9.10A 9.10A 9.20 -.40 9.60 3 1575 ---- 10.00B 9.40A 9.40A 9.50 -.40 9.90 401 1580 ---- ---- 9.80A 9.80A 9.90 -.40 10.30 1 1585 ---- 10.80B 10.10A 10.10A 10.30 -.40 10.70 1590 ---- 11.20B 10.50A 10.50A 10.70 -.40 11.10 1595 ---- ---- 10.90A 10.90A 11.10 -.50 11.60 1600 ---- 12.10B 11.40A 12.10B 11.60 -.40 12.00 1053 1605 ---- 12.60B 11.80A 12.60B 12.00 -.50 12.50 1610 ---- 13.10B 12.30A 12.30A 12.50 -.50 13.00 1615 ---- 13.60B 12.70A 12.70A 13.00 -.50 13.50 1620 ---- 14.10B 13.20A 13.20A 13.50 -.50 14.00 1625 ---- 14.70B 13.70A 13.70A 14.00 -.50 14.50 210 1630 ---- 15.30B 14.30A 14.30A 14.60 -.50 15.10 1635 ---- 16.10B 14.80A 16.10B 15.10 -.60 15.70 1640 ---- 16.70B 15.40A 16.70B 15.70 -.60 16.30 1645 ---- 17.30B 16.00A 17.30B 16.30 -.60 16.90 1650 ---- 18.10B 16.60A 18.10B 17.00 -.50 17.50 251 1655 ---- 18.70B 17.20A 18.70B 17.60 -.60 18.20 1660 ---- 19.40B 17.90A 19.40B 18.30 -.60 18.90 10 103 1665 ---- 20.20B 18.60A 20.20B 19.00 -.60 19.60 1670 ---- 21.00B 19.30A 21.00B 19.80 -.60 20.40 1675 ---- 21.80B 20.00A 21.80B 20.50 -.70 21.20 14 1680 ---- 22.60B 20.80A 22.60B 21.30 -.70 22.00 1685 ---- 23.50B 21.60A 23.50B 22.20 -.60 22.80 1690 ---- 24.30B 22.40A 24.30B 23.00 -.70 23.70 1695 ---- 25.30B 23.20A 25.30B 23.90 -.70 24.60 1700 ---- 26.30B 24.10A 26.30B 24.90 -.70 13 25.60 1 2109 1705 ---- 27.20B 25.00A 27.20B 25.80 -.70 26.50 4 4 1710 ---- 28.30B 26.00A 28.30B 26.80 -.70 27.50 117 1715 ---- 29.30B 27.00A 29.30B 27.90 -.70 28.60 1720 ---- 30.40B 28.00A 30.40B 28.90 -.80 3 29.70 1725 ---- 31.60B 29.00A 31.60B 30.00 -.80 30.80 18 1730 ---- 32.80B 30.10A 32.80B 31.20 -.70 31.90 2 1735 ---- 34.00B 31.20A 34.00B 32.30 -.80 33.10 1740 34.00 35.20B 32.40A 34.40B 33.60 -.80 3 34.40 1001 1745 ---- 36.50B 33.60A 36.50B 34.80 -.80 35.60 1750 ---- 38.00B 34.70A 38.00B 36.10 -.80 16 36.90 250 508 1755 ---- 39.30B 36.10A 39.30B 37.50 -.80 38.30 1760 ---- 40.70B 37.40A 40.70B 38.90 -.80 39.70 1 1765 ---- 42.20B 38.80A 42.20B 40.30 -.80 41.10 150 1770 ---- 43.70B 40.20A 43.70B 41.80 -.80 42.60 1 1775 ---- 45.40B 41.60A 45.40B 43.30 -.90 44.20 446 476 1780 ---- 46.90B 43.10A 46.90B 44.80 -.90 45.70 1785 ---- 48.60B 44.70A 48.60B 46.40 -1.00 47.40 1790 ---- 50.30B 46.20A 50.30B 48.10 -.90 49.00 1795 ---- 52.10B 47.90A 52.10B 49.80 -.90 50.70 1800 ---- 54.00B 49.50A 54.00B 51.50 -1.00 52.50 1200 1805 54.80 55.80B 51.30A 51.30A 53.30 -1.00 2 54.30 3 1810 ---- 57.70B 53.00A 57.70B 55.20 -1.00 56.20 1815 ---- 59.70B 54.80A 59.70B 57.10 -1.00 58.10 25 1820 ---- 61.70B 56.70A 61.70B 59.00 -1.00 60.00 1825 ---- 63.80B 58.60A 63.80B 61.00 -1.10 62.10 30 1830 ---- 65.80B 60.60A 65.80B 63.00 -1.10 64.10 1 1835 ---- 68.00B 62.60A 68.00B 65.10 -1.10 66.20 2 1840 ---- 70.10B 64.60A 70.10B 67.20 -1.20 68.40 1 1845 ---- 72.30B 66.70A 72.30B 69.40 -1.20 70.60 1850 ---- 74.80B 68.90A 74.80B 71.60 -1.20 72.80 431 1855 ---- 76.70B 71.10A 76.70B 73.90 -1.20 75.10 1860 ---- 79.10B 73.40A 79.10B 76.30 -1.20 77.50 75 1865 ---- 81.70B 75.70A 81.70B 78.60 -1.30 79.90 1870 ---- 84.20B 78.00A 84.20B 81.10 -1.20 82.30 100 1875 ---- 87.00B 80.40A 87.00B 83.50 -1.30 84.80 320 1880 ---- 89.50B 82.90A 89.50B 86.10 -1.30 87.40 130 1885 ---- 92.20B 85.40A 92.20B 88.70 -1.30 90.00 1890 ---- 94.90B 87.90A 94.90B 91.30 -1.30 92.60 2 1895 ---- 97.60B 90.50A 97.60B 94.00 -1.30 95.30 1900 ---- 100.40B 93.30A 100.40B 96.70 -1.30 98.00 5 212 1905 ---- 103.10B 95.90A 103.10B 99.40 -1.40 100.80 10 1910 ---- 106.00B 98.70A 106.00B 102.30 -1.40 103.70 50 1915 ---- 108.90B 101.50A 108.90B 105.10 -1.40 106.50 1920 ---- 111.80B 104.30A 111.80B 108.00 -1.50 109.50 1 1925 ---- 114.80B 107.20A 114.80B 111.00 -1.40 112.40 159 1930 ---- 117.80B 110.10A 117.80B 114.00 -1.50 115.50 1935 ---- 120.90B 113.10A 120.90B 117.10 -1.40 118.50 5 1940 ---- 124.00B 116.10A 124.00B 120.20 -1.40 121.60 75 1945 ---- 127.00B 119.20A 126.90B 123.30 -1.50 124.80 286 1950 ---- 130.20B 122.30A 130.10B 126.50 -1.50 128.00 126 1955 ---- 133.40B 125.40A 133.40B 129.70 -1.50 131.20 1960 ---- 136.50B 128.60A 136.50B 133.00 -1.50 134.50 1965 ---- 139.80B 131.90A 139.80B 136.30 -1.50 137.80 1970 ---- 143.30B 135.10A 143.30B 139.60 -1.50 141.10 1975 ---- 146.80B 138.50A 146.80B 143.00 -1.50 144.50 182 1980 ---- 150.10B 141.80A 150.10B 146.40 -1.60 148.00 1985 ---- 153.70B 145.20A 153.70B 149.90 -1.50 151.40 1990 ---- 157.10B 148.60A 157.10B 153.40 -1.50 154.90 1995 ---- 160.70B 152.10A 160.70B 156.90 -1.60 158.50 2000 ---- 164.40B 155.60A 164.40B 160.50 -1.50 162.00 99 2005 ---- 167.90B 159.20A 167.40B 164.10 -1.60 165.70 200 2010 ---- 171.60B 162.70A 171.60B 167.80 -1.50 169.30 2015 ---- 175.30B 166.30A 175.30B 171.40 -1.60 173.00 21 2020 ---- 179.00B 170.00A 179.00B 175.10 -1.60 176.70 2025 ---- 182.70B 173.70A 182.70B 178.90 -1.50 180.40 2030 ---- 186.40B 177.40A 186.40B 182.70 -1.50 184.20 2035 ---- 190.20B 181.10A 190.20B 186.50 -1.50 188.00 2040 ---- 194.10B 184.90A 194.10B 190.30 -1.50 191.80 2045 ---- 198.20B 188.70A 198.20B 194.20 -1.50 195.70 2050 ---- 202.20B 192.50A 202.20B 198.10 -1.50 199.60 84 2055 ---- 205.80B 196.40A 205.80B 202.00 -1.50 203.50 2060 ---- 209.80B 200.30A 209.80B 205.90 -1.50 207.40 2065 ---- 213.70B 204.20A 213.70B 209.90 -1.50 211.40 2070 ---- 217.70B 208.20A 217.70B 213.90 -1.50 215.40 2075 ---- 221.80B 212.10A 221.80B 217.90 -1.50 219.40 2080 ---- 225.60B 216.10A 225.60B 222.00 -1.40 223.40 2085 ---- 229.70B 220.20A 229.00B 226.10 -1.40 227.50 2090 ---- 233.70B 224.20A 233.70B 230.20 -1.40 231.60 2095 ---- 238.40B 228.30A 238.40B 234.30 -1.40 235.70 2100 ---- 242.60B 232.40A 242.60B 238.40 -1.40 239.80 124 2105 ---- 246.70B 236.50A 246.70B 242.60 -1.40 244.00 2110 ---- 250.90B 240.60A 250.90B 246.80 -1.40 248.20 2115 ---- 254.90B 244.80A 254.90B 251.00 -1.40 252.40 2120 ---- 259.10B 249.00A 259.10B 255.20 -1.40 256.60 2125 ---- 263.40B 253.20A 263.40B 259.40 -1.40 260.80 2130 ---- 267.60B 257.40A 267.50B 263.70 -1.40 265.10 2135 ---- 272.10B 261.60A 272.10B 268.00 -1.30 269.30 2140 ---- 276.40B 265.90A 276.40B 272.30 -1.30 273.60 2145 ---- 280.70B 270.20A 280.70B 276.60 -1.30 277.90 2150 ---- 284.90B 274.50A 284.90B 280.90 -1.40 282.30 2155 ---- 289.10B 278.80A 289.10B 285.30 -1.30 286.60 2160 ---- 293.70B 283.10A 293.70B 289.60 -1.30 290.90 2165 ---- 297.70B 287.40A 297.70B 294.00 -1.30 295.30 2170 ---- 302.20B 291.80A 301.60B 298.40 -1.30 299.70 2175 ---- 306.60B 296.20A 306.60B 302.80 -1.30 304.10 2180 ---- 311.30B 300.60A 311.30B 307.20 -1.30 308.50 2185 ---- 315.70B 305.00A 315.30B 311.70 -1.30 313.00 2190 ---- 320.20B 309.40A 320.20B 316.10 -1.30 317.40 2195 ---- 324.30B 313.80A 323.70B 320.60 -1.30 321.90 2200 ---- 329.10B 318.30A 329.00B 325.10 -1.20 326.30 57 2205 ---- 332.60B 322.70A 332.60B 329.50 -1.30 330.80 2210 ---- 337.10B 327.20A 336.80B 334.00 -1.30 335.30 2215 ---- 341.60B 331.70A 341.30B 338.60 -1.20 339.80 2220 ---- 346.10B 336.20A 346.10B 343.10 -1.20 344.30 2225 ---- 350.70B 340.70A 350.70B 347.60 -1.30 348.90 2230 ---- 355.20B 345.20A 355.20B 352.20 -1.20 353.40 2235 ---- 359.70B 349.70A 359.60B 356.70 -1.20 357.90 2240 ---- 364.30B 354.30A 364.10B 361.30 -1.20 362.50 2245 ---- 368.90B 358.80A 368.90B 365.90 -1.20 367.10 2250 ---- 374.40B 363.40A 373.70B 370.40 -1.20 371.60 2255 ---- 378.00B 368.00A 377.90B 375.00 -1.20 376.20 2260 ---- 382.80B 372.60A 382.50B 379.70 -1.10 380.80 2265 ---- 387.40B 377.10A 387.10B 384.30 -1.10 385.40 2270 ---- 392.00B 381.70A 391.80B 388.90 -1.10 390.00 2275 ---- 396.70B 386.40A 396.40B 393.50 -1.10 394.60 2280 ---- 401.30B 391.00A 401.10B 398.20 -1.10 399.30 2285 ---- 405.90B 395.60A 405.80B 402.80 -1.10 403.90 2290 ---- 410.60B 400.30A 410.40B 407.50 -1.10 408.60 2295 ---- 415.20B 404.90A 415.20B 412.20 -1.00 413.20 2300 ---- 420.70B 409.60A 420.00B 416.90 -1.00 417.90 1 2305 ---- 424.60B 414.20A 424.50B 421.50 -1.00 422.50 2310 ---- 429.20B 418.90A 429.20B 426.20 -1.00 427.20 2315 ---- 433.90B 423.60A 433.90B 431.00 -.90 431.90 2320 ---- 438.60B 428.30A 438.60B 435.70 -.90 436.60 2325 ---- 443.40B 433.00A 443.40B 440.40 -.90 441.30 2330 ---- 448.10B 437.70A 448.10B 445.10 -.90 446.00 2335 ---- 452.80B 442.40A 452.00B 449.90 -.80 450.70 2340 ---- 457.20B 447.10A 456.90B 454.60 -.80 455.40 2345 ---- 462.30B 453.90A 462.30B 459.30 -.80 460.10 2350 ---- 468.00B 456.60A 467.70B 464.10 -.80 464.90 2360 ---- 476.60B 468.20A 476.00B 473.60 -.80 474.40 2370 ---- 486.20B 477.70A 485.50B 483.20 -.70 483.90 2375 ---- 491.10B 480.30A 490.90B 488.00 -.60 488.60 2380 ---- 495.70B 487.20A 495.10B 492.80 -.60 493.40 2390 ---- 505.00B 496.80A 504.20B 502.40 -.60 503.00 2400 ---- 515.90B 504.30A 515.90B 512.00 -.60 512.60 2410 ---- 524.60B 516.00A 524.60B 521.70 -.50 522.20 2420 ---- 533.90B 525.70A 533.10B 531.40 -.40 531.80 2425 ---- 539.20B 528.40A 539.20B 536.20 -.50 536.70 2430 ---- 543.60B 535.70A 542.70B 541.10 -.40 541.50 2440 ---- 553.30B 545.50A 552.40B 550.80 -.40 551.20 2450 ---- 564.10B 552.50A 563.30B 560.50 -.40 560.90 2475 ---- 587.70B 576.80A 587.70B 585.00 -.30 585.30 2490 ---- 602.60B 594.10A 602.60B 599.70 -.30 600.00 2500 ---- 613.10B 601.30A 613.10B 609.50 -.30 609.80 2525 ---- 636.90B 625.90A 636.90B 634.20 -.20 634.40 2550 ---- 662.10B 650.50A 662.10B 659.00 -.10 659.10 2575 ---- 686.70B 675.20A 686.70B 683.90 UNCH 683.90 2600 ---- 711.90B 700.00A 711.90B 708.90 +.10 708.80 2625 ---- 736.50B 725.00A 736.30B 733.90 +.10 733.80 2650 ---- 761.40B 750.00A 761.40B 758.90 +.10 758.80 2700 ---- 811.20B 802.50A 811.20B 808.90 +.10 808.80 2750 ---- 861.30B 852.60A 861.30B 858.90 +.10 858.80 2800 ---- 910.90B 902.50A 910.90B 908.90 +.10 908.80 3000 ---- 1111.00B 1102.30A 1111.00B 1108.90 +.10 1108.80 3200 ---- 1309.80B 1302.60A 1309.80B 1308.90 +.10 1308.80 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 10 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.30 UNCH 1.30 1325 ---- ---- ---- ---- 1.50 -.10 1.60 1350 ---- ---- ---- ---- 1.90 UNCH 1.90 1375 ---- ---- ---- ---- 2.30 -.10 2.40 1400 ---- ---- ---- ---- 2.80 -.10 2.90 1425 ---- ---- ---- ---- 3.40 -.10 3.50 3 1430 ---- ---- ---- ---- 3.50 -.20 3.70 1440 ---- ---- ---- ---- 3.80 -.10 3.90 1450 ---- ---- ---- ---- 4.10 -.20 4.30 2 1460 ---- ---- ---- ---- 4.40 -.20 4.60 1470 ---- ---- ---- ---- 4.80 -.20 5.00 1475 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 1480 ---- ---- 5.30A 5.30A 5.20 -.20 5.40 1490 ---- ---- 5.70A 5.70A 5.60 -.20 5.80 1500 ---- ---- ---- ---- 6.00 -.20 6.20 1510 ---- ---- 6.60A 6.60A 6.50 -.20 6.70 1520 ---- ---- 7.10A 7.10A 7.00 -.20 7.20 1525 ---- ---- 7.40A 7.40A 7.20 -.30 7.50 1530 ---- ---- 7.70A 7.70A 7.50 -.30 7.80 1535 ---- ---- 7.90A 7.90A 7.80 -.30 8.10 1540 ---- ---- 8.20A 8.20A 8.10 -.30 8.40 1545 ---- ---- 8.50A 8.50A 8.40 -.30 8.70 1550 ---- ---- 8.80A 8.80A 8.70 -.30 9.00 1555 ---- ---- 9.10A 9.10A 9.00 -.40 9.40 1560 ---- ---- 9.50A 9.50A 9.30 -.40 9.70 1565 ---- ---- 9.80A 9.80A 9.70 -.40 10.10 1570 ---- ---- 10.10A 10.10A 10.10 -.30 10 10.40 1575 ---- ---- 10.50A 10.50A 10.40 -.40 10.80 1580 ---- ---- 10.90A 10.90A 10.80 -.40 11.20 1585 ---- ---- 11.30A 11.30A 11.20 -.40 11.60 1590 ---- ---- 11.70A 11.70A 11.60 -.50 12.10 1595 ---- ---- 12.10A 12.10A 12.10 -.40 12.50 1600 ---- ---- 12.50A 12.50A 12.50 -.50 13.00 1605 ---- ---- 13.00A 13.00A 13.00 -.50 13.50 1610 ---- ---- 13.50A 13.50A 13.50 -.40 13.90 1615 ---- ---- 13.90A 13.90A 14.00 -.50 14.50 1620 ---- ---- 14.40A 14.40A 14.50 -.50 15.00 1625 ---- ---- 14.90A 14.90A 15.00 -.50 15.50 1630 ---- ---- 15.50A 15.50A 15.60 -.50 16.10 1635 ---- ---- 16.00A 16.00A 16.10 -.60 16.70 1640 ---- ---- 16.50A 16.50A 16.70 -.60 17.30 1645 ---- ---- 17.10A 17.10A 17.40 -.50 17.90 1650 ---- 18.70B 17.70A 18.70B 18.00 -.60 18.60 1655 ---- 19.30B 18.30A 18.30A 18.70 -.50 19.20 1660 ---- 20.00B 19.00A 19.00A 19.30 -.60 19.90 1665 ---- 20.70B 19.70A 19.70A 20.00 -.60 20.60 1670 ---- 21.50B 20.40A 20.40A 20.80 -.60 21.40 1675 ---- 22.20B 21.00A 21.00A 21.50 -.60 22.10 1680 ---- 23.00B 21.80A 21.80A 22.30 -.60 22.90 1685 ---- 23.90B 22.60A 22.60A 23.10 -.60 23.70 1690 ---- 24.80B 23.40A 23.40A 24.00 -.60 24.60 1695 ---- 25.70B 24.20A 24.20A 24.80 -.70 25.50 1700 ---- 26.80B 25.00A 26.80B 25.70 -.70 26.40 2 1705 ---- 27.50B 26.00A 26.00A 26.70 -.60 27.30 1 1710 ---- 28.50B 26.90A 26.90A 27.60 -.70 28.30 1715 ---- 29.60B 27.80A 27.80A 28.60 -.70 29.30 1720 ---- 30.60B 28.80A 28.80A 29.60 -.70 30.30 1725 ---- 31.70B 29.80A 29.80A 30.70 -.70 31.40 1730 ---- 32.80B 30.80A 30.80A 31.80 -.70 32.50 1735 ---- 34.00B 31.90A 31.90A 32.90 -.70 33.60 1740 ---- 35.20B 33.00A 33.00A 34.00 -.80 34.80 1745 ---- 36.40B 34.20A 34.20A 35.20 -.80 36.00 1750 ---- 37.90B 35.30A 37.90B 36.50 -.70 37.20 22 1755 ---- 39.00B 36.60A 36.60A 37.70 -.80 38.50 1760 ---- 40.30B 37.80A 39.90B 39.00 -.80 39.80 1765 ---- 41.70B 39.10A 39.10A 40.40 -.80 41.20 1770 ---- 43.10B 40.70A 42.70B 41.80 -.80 42.60 1775 ---- 44.60B 42.00A 44.10B 43.20 -.80 44.00 1780 ---- 46.10B 43.30A 46.10B 44.60 -.90 45.50 1 1785 ---- 47.70B 45.00A 47.20B 46.10 -.90 47.00 1790 ---- 49.30B 46.50A 48.70B 47.70 -.90 48.60 1795 ---- 50.90B 48.00A 50.40B 49.30 -.90 50.20 1800 ---- 52.90B 49.30A 52.90B 50.90 -1.00 51.90 1805 ---- 54.40B 51.00A 53.80B 52.60 -1.00 53.60 1810 ---- 56.10B 52.70A 55.50B 54.30 -1.00 55.30 5 1815 ---- 58.00B 54.40A 57.30B 56.10 -1.00 57.10 1820 ---- 59.90B 56.20A 59.10B 57.90 -1.00 58.90 1825 ---- 61.80B 57.90A 60.90B 59.70 -1.10 60.80 1830 ---- 63.70B 59.90A 63.00B 61.60 -1.10 62.70 1835 ---- 65.70B 61.80A 65.00B 63.60 -1.10 64.70 1840 ---- 67.80B 63.70A 67.40B 65.60 -1.10 66.70 1845 ---- 69.90B 65.70A 69.60B 67.60 -1.10 68.70 1850 ---- 72.30B 67.70A 72.30B 69.70 -1.10 70.80 1855 ---- 74.20B 69.80A 73.70B 71.80 -1.20 73.00 1860 ---- 76.40B 72.00A 76.10B 74.00 -1.20 75.20 1865 ---- 78.70B 74.10A 78.30B 76.20 -1.20 77.40 1870 ---- 81.00B 76.30A 80.70B 78.50 -1.20 79.70 1875 ---- 83.40B 78.60A 83.30B 80.80 -1.30 82.10 1880 ---- 85.80B 80.80A 85.50B 83.20 -1.20 84.40 1885 ---- 88.30B 83.20A 88.00B 85.60 -1.30 86.90 1890 ---- 90.80B 85.60A 90.50B 88.00 -1.30 89.30 1895 ---- 93.40B 88.00A 92.80B 90.50 -1.40 91.90 1900 ---- 96.30B 90.50A 96.30B 93.10 -1.30 94.40 1905 ---- 98.70B 93.00A 98.40B 95.70 -1.40 97.10 1910 ---- 101.40B 95.60A 101.10B 98.30 -1.40 99.70 1915 ---- 104.10B 98.20A 103.10B 101.00 -1.40 102.40 1920 ---- 106.90B 100.80A 105.60B 103.70 -1.50 105.20 1925 ---- 109.70B 103.50A 108.70B 106.50 -1.50 108.00 1930 ---- 112.60B 106.30A 112.10B 109.30 -1.50 110.80 20 1935 ---- 115.50B 109.10A 115.00B 112.20 -1.50 113.70 1940 ---- 118.50B 111.90A 118.10B 115.10 -1.60 116.70 1945 ---- 121.50B 114.80A 121.00B 118.10 -1.50 119.60 1950 ---- 124.80B 117.70A 124.80B 121.10 -1.60 122.70 8 1955 ---- 127.60B 120.70A 127.20B 124.10 -1.60 125.70 1960 ---- 130.70B 123.70A 130.00B 127.20 -1.60 128.80 1965 ---- 133.90B 126.70A 133.40B 130.30 -1.70 132.00 1970 ---- 136.30B 129.80A 135.60B 133.50 -1.60 135.10 1975 ---- 139.60B 133.00A 138.80B 136.70 -1.70 138.40 1980 ---- 142.80B 136.10A 142.10B 140.00 -1.60 141.60 1985 ---- 146.10B 139.40A 145.40B 143.20 -1.70 144.90 1990 ---- 149.40B 142.60A 148.70B 146.60 -1.70 148.30 1995 ---- 152.10B 145.90A 152.10B 149.90 -1.70 151.60 2000 ---- 156.40B 149.20A 155.50B 153.30 -1.70 155.00 2005 ---- 159.00B 152.60A 159.00B 156.70 -1.80 158.50 2010 ---- 162.40B 156.00A 162.30B 160.20 -1.80 162.00 2015 ---- 166.00B 159.40A 166.00B 163.70 -1.80 165.50 2020 ---- 169.50B 162.90A 169.50B 167.20 -1.80 169.00 2025 ---- 173.10B 166.40A 173.10B 170.80 -1.80 172.60 2030 ---- 176.70B 169.90A 176.70B 174.40 -1.80 176.20 2035 ---- 180.40B 173.50A 180.40B 178.10 -1.70 179.80 2040 ---- 184.00B 177.10A 183.90B 181.70 -1.80 183.50 2045 ---- 187.80B 180.70A 187.80B 185.40 -1.80 187.20 2050 ---- 192.50B 184.40A 191.50B 189.10 -1.80 190.90 2055 ---- 195.30B 188.10A 195.30B 192.90 -1.70 194.60 2060 ---- 199.10B 191.80A 199.10B 196.70 -1.70 198.40 2065 ---- 202.90B 195.50A 202.90B 200.50 -1.70 202.20 2070 ---- 206.70B 199.30A 206.70B 204.30 -1.80 206.10 2075 ---- 210.60B 203.10A 210.60B 208.20 -1.70 209.90 2080 ---- 214.50B 207.00A 214.50B 212.10 -1.70 213.80 2085 ---- 218.50B 210.80A 218.50B 216.00 -1.70 217.70 2090 ---- 222.40B 214.70A 222.40B 219.90 -1.70 221.60 2095 ---- 226.40B 218.60A 226.40B 223.90 -1.70 225.60 2100 ---- 231.50B 222.60A 230.80B 227.90 -1.70 229.60 2105 ---- 234.40B 226.50A 234.40B 231.90 -1.70 233.60 2110 ---- 238.50B 230.50A 238.50B 235.90 -1.70 237.60 2115 ---- 242.60B 234.50A 242.60B 240.00 -1.60 241.60 2120 ---- 246.70B 238.60A 246.70B 244.00 -1.70 245.70 2125 ---- 250.80B 242.60A 250.80B 248.10 -1.70 249.80 2130 ---- 254.90B 246.70A 254.90B 252.30 -1.60 253.90 2135 ---- 259.10B 250.80A 259.10B 256.40 -1.60 258.00 2140 ---- 263.20B 254.90A 263.20B 260.50 -1.70 262.20 2145 ---- 267.40B 259.00A 267.40B 264.70 -1.70 266.40 2150 ---- 272.80B 263.20A 272.10B 268.90 -1.70 270.60 2155 ---- 275.90B 267.40A 275.90B 273.10 -1.70 274.80 2160 ---- 280.10B 271.60A 280.10B 277.40 -1.60 279.00 2165 ---- 284.40B 275.80A 284.40B 281.60 -1.60 283.20 2170 ---- 288.70B 280.00A 288.70B 285.90 -1.60 287.50 2175 ---- 293.00B 284.20A 293.00B 290.20 -1.60 291.80 2180 ---- 297.30B 288.50A 297.30B 294.40 -1.60 296.00 2185 ---- 301.60B 292.80A 301.60B 298.80 -1.60 300.40 2190 ---- 306.00B 297.10A 306.00B 303.10 -1.60 304.70 2195 ---- 310.30B 301.40A 310.30B 307.40 -1.60 309.00 2200 ---- 315.70B 305.70A 315.00B 311.80 -1.60 313.40 2205 ---- 319.10B 310.10A 319.10B 316.20 -1.50 317.70 2210 ---- 323.50B 314.40A 323.50B 320.60 -1.50 322.10 2215 ---- 327.90B 318.80A 327.90B 325.00 -1.50 326.50 2220 ---- 332.30B 323.20A 332.30B 329.40 -1.50 330.90 2225 ---- 336.80B 327.60A 336.80B 333.80 -1.50 335.30 2230 ---- 341.20B 332.00A 341.20B 338.30 -1.50 339.80 2235 ---- 345.70B 336.40A 345.70B 342.70 -1.50 344.20 2240 ---- 350.20B 340.80A 350.20B 347.20 -1.50 348.70 2245 ---- 354.70B 345.30A 354.70B 351.70 -1.40 353.10 2250 ---- 359.90B 349.80A 359.20B 356.10 -1.50 357.60 2260 ---- 368.30B 358.70A 368.30B 365.20 -1.40 366.60 2270 ---- 377.30B 367.70A 377.30B 374.20 -1.40 375.60 2275 ---- 381.90B 372.20A 381.90B 378.80 -1.40 380.20 2280 ---- 386.50B 376.80A 386.50B 383.30 -1.40 384.70 2290 ---- 395.60B 385.90A 395.60B 392.50 -1.30 393.80 2300 ---- 405.30B 395.00A 404.80B 401.60 -1.40 403.00 2310 ---- 414.00B 404.10A 414.00B 410.90 -1.20 412.10 2320 ---- 423.30B 413.30A 423.30B 420.10 -1.30 421.40 2325 ---- 428.00B 418.00A 428.00B 424.70 -1.30 426.00 2330 ---- 432.60B 422.60A 432.60B 429.40 -1.20 430.60 2340 ---- 442.00B 431.90A 442.00B 438.70 -1.20 439.90 2350 ---- 451.70B 441.20A 451.30B 448.10 -1.10 449.20 2375 ---- 474.80B 464.60A 474.80B 471.60 -1.00 472.60 2400 ---- 498.70B 488.10A 498.50B 495.20 -1.00 496.20 2425 ---- 522.40B 511.90A 522.40B 519.10 -.90 520.00 2450 ---- 546.50B 535.80A 546.40B 543.10 -.80 543.90 2475 ---- 570.50B 559.80A 570.50B 567.20 -.80 568.00 2500 ---- 594.80B 583.90A 594.70B 591.50 -.60 592.10 2525 ---- 619.10B 608.20A 619.10B 615.90 -.50 616.40 2600 ---- 692.90B 681.70A 692.90B 689.70 -.30 690.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 2.10 -.10 2.20 1 1350 ---- ---- ---- ---- 2.50 -.10 2.60 1375 ---- ---- ---- ---- 3.00 -.10 3.10 1400 ---- ---- ---- ---- 3.60 -.20 3.80 1425 ---- ---- ---- ---- 4.30 -.20 4.50 1430 ---- ---- ---- ---- 4.50 -.10 4.60 1440 ---- ---- ---- ---- 4.80 -.20 5.00 1450 ---- ---- ---- ---- 5.20 -.20 5.40 1460 ---- ---- ---- ---- 5.60 -.10 5.70 1 1470 ---- ---- ---- ---- 6.00 -.20 6.20 1475 ---- ---- ---- ---- 6.20 -.20 6.40 1480 ---- ---- ---- ---- 6.40 -.20 6.60 1 1490 ---- ---- 6.60A 6.60A 6.90 -.20 7.10 2 1500 ---- ---- 7.50A 7.50A 7.40 -.20 7.60 1 1510 7.50 7.50 7.50 7.50 7.90 -.20 1 8.10 2 2 1520 ---- ---- 8.60A 8.60A 8.50 -.20 8.70 1525 ---- ---- 8.90A 8.90A 8.80 -.20 9.00 1530 ---- ---- 9.20A 9.20A 9.10 -.20 9.30 1535 ---- ---- 9.60A 9.60A 9.40 -.30 9.70 1540 ---- ---- 9.90A 9.90A 9.70 -.30 10.00 1545 ---- ---- 10.20A 10.20A 10.10 -.20 10.30 1550 ---- ---- 10.50A 10.50A 10.40 -.30 10.70 1555 ---- ---- 10.90A 10.90A 10.80 -.30 11.10 1560 ---- ---- 11.30A 11.30A 11.10 -.40 11.50 1565 ---- ---- 11.70A 11.70A 11.50 -.40 11.90 1570 ---- ---- 12.10A 12.10A 11.90 -.40 12.30 1575 ---- ---- 12.50A 12.50A 12.40 -.30 12.70 1580 ---- ---- 13.00A 13.00A 12.80 -.40 13.20 1585 ---- ---- 13.40A 13.40A 13.20 -.40 13.60 1590 ---- ---- 13.90A 13.90A 13.70 -.40 14.10 1595 ---- ---- 14.30A 14.30A 14.20 -.40 14.60 1600 ---- ---- 14.80A 14.80A 14.70 -.40 15.10 100 1605 ---- ---- 15.30A 15.30A 15.20 -.40 15.60 1610 ---- ---- 15.80A 15.80A 15.70 -.50 27 16.20 1615 ---- ---- 16.40A 16.40A 16.30 -.40 16.70 1620 ---- ---- 16.90A 16.90A 16.80 -.50 17.30 1625 ---- ---- 17.40A 17.40A 17.40 -.50 17.90 1630 ---- ---- 18.00A 18.00A 18.00 -.50 18.50 1635 ---- ---- 18.70A 18.70A 18.70 -.50 19.20 1640 ---- ---- 19.30A 19.30A 19.30 -.50 19.80 1645 ---- ---- 19.90A 19.90A 20.00 -.50 20.50 1650 ---- ---- 20.50A 20.50A 20.70 -.50 21.20 400 1655 ---- ---- 21.30A 21.30A 21.40 -.50 21.90 1660 ---- ---- 22.00A 22.00A 22.10 -.60 22.70 1665 ---- ---- 22.60A 22.60A 22.90 -.60 23.50 1670 ---- ---- 23.40A 23.40A 23.70 -.60 24.30 250 250 1675 ---- ---- 24.10A 24.10A 24.50 -.60 25.10 1680 ---- ---- 25.00A 25.00A 25.30 -.70 26.00 1685 ---- ---- 25.80A 25.80A 26.20 -.70 26.90 1690 ---- ---- 26.70A 26.70A 27.10 -.70 27.80 1695 ---- ---- 27.60A 27.60A 28.00 -.70 28.70 1700 ---- ---- 28.40A 28.40A 29.00 -.70 29.70 34 49 1705 ---- ---- 29.40A 29.40A 30.00 -.70 30.70 1710 ---- ---- 30.40A 30.40A 31.00 -.80 31.80 1715 ---- ---- 31.40A 31.40A 32.00 -.80 32.80 1720 ---- ---- 32.50A 32.50A 33.10 -.80 33.90 1725 ---- ---- 33.50A 33.50A 34.20 -.90 35.10 1730 ---- ---- 34.60A 34.60A 35.40 -.80 36.20 1735 ---- ---- 35.80A 35.80A 36.60 -.80 37.40 1740 ---- ---- 36.90A 36.90A 37.80 -.90 38.70 1745 ---- ---- 38.10A 38.10A 39.00 -1.00 40.00 1750 ---- ---- 39.30A 39.30A 40.30 -1.00 41.30 1755 ---- ---- 40.70A 40.70A 41.70 -.90 42.60 1760 ---- ---- 42.00A 42.00A 43.00 -1.00 44.00 1765 ---- ---- 43.60A 43.60A 44.40 -1.00 45.40 1 1770 ---- ---- 44.90A 44.90A 45.90 -1.00 46.90 1775 ---- ---- 46.30A 46.30A 47.40 -1.00 48.40 1780 ---- ---- 47.80A 47.80A 48.90 -1.00 49.90 1785 ---- ---- 49.30A 49.30A 50.50 -1.00 51.50 1790 ---- ---- 51.00A 51.00A 52.10 -1.00 53.10 1795 ---- ---- 52.60A 52.60A 53.80 -1.00 54.80 1800 ---- ---- 53.90A 53.90A 55.50 -1.00 56.50 68 99 1805 ---- ---- 55.90A 55.90A 57.20 -1.00 58.20 1810 ---- ---- 57.70A 57.70A 59.00 -1.00 60.00 1815 ---- ---- 59.50A 59.50A 60.80 -1.00 61.80 1820 ---- ---- 61.30A 61.30A 62.70 -1.00 63.70 1825 ---- ---- 63.10A 63.10A 64.60 -1.00 65.60 1830 ---- 67.60B 64.80A 67.60B 66.60 -.90 67.50 1835 ---- 69.60B 66.70A 69.60B 68.60 -.90 69.50 1840 ---- ---- 68.70A 68.70A 70.60 -1.00 71.60 1845 ---- ---- 70.70A 70.70A 72.70 -1.00 73.70 1850 ---- 75.90B 72.80A 75.90B 74.80 -1.00 75.80 100 100 1855 ---- 78.10B 75.10A 78.10B 77.00 -1.00 78.00 1860 ---- 80.30B 77.20A 80.30B 79.20 -1.00 80.20 1865 ---- 82.60B 79.40A 82.60B 81.40 -1.10 82.50 1870 ---- ---- 81.60A 81.60A 83.70 -1.20 84.90 1875 ---- 87.30B 83.90A 87.30B 86.10 -1.10 87.20 1880 ---- 89.70B 86.20A 89.70B 88.40 -1.20 89.60 1885 ---- ---- 88.60A 88.60A 90.80 -1.30 92.10 1890 ---- ---- 91.00A 91.00A 93.30 -1.30 94.60 1895 ---- ---- 93.40A 93.40A 95.80 -1.40 97.20 1900 ---- ---- 95.90A 95.90A 98.30 -1.50 99.80 36 225 1905 ---- ---- 98.40A 98.40A 100.90 -1.50 102.40 1910 ---- ---- 101.00A 101.00A 103.60 -1.50 105.10 1915 ---- ---- 103.60A 103.60A 106.20 -1.60 107.80 1920 ---- ---- 106.30A 106.30A 109.00 -1.60 110.60 1925 ---- ---- 109.00A 109.00A 111.70 -1.70 113.40 1930 ---- ---- 111.80A 111.80A 114.50 -1.70 116.20 1935 ---- ---- 114.60A 114.60A 117.40 -1.70 119.10 1 1940 ---- ---- 117.40A 117.40A 120.30 -1.70 9 122.00 1945 ---- ---- 120.30A 120.30A 123.20 -1.70 124.90 1950 ---- 128.00B 123.20A 128.00B 126.20 -1.70 127.90 1955 ---- ---- 126.10A 126.10A 129.30 -1.70 131.00 12 1960 ---- 134.10B 129.10A 134.10B 132.30 -1.70 134.00 1965 ---- 137.20B 132.20A 137.20B 135.40 -1.70 137.10 1970 ---- 140.40B 135.20A 140.40B 138.60 -1.70 140.30 1975 ---- 143.60B 138.40A 143.60B 141.80 -1.60 143.40 1980 ---- 146.80B 141.50A 146.80B 145.00 -1.60 146.60 1985 ---- 150.10B 144.70A 150.10B 148.30 -1.60 149.90 1990 ---- 153.40B 147.90A 153.40B 151.60 -1.60 153.20 1995 ---- 156.80B 151.20A 156.80B 154.90 -1.60 156.50 2000 ---- 160.20B 154.50A 160.20B 158.30 -1.60 159.90 2005 ---- 163.60B 157.80A 163.60B 161.70 -1.50 163.20 2010 ---- 167.10B 161.20A 167.10B 165.10 -1.60 166.70 2015 ---- 170.60B 164.60A 170.60B 168.60 -1.50 170.10 2020 ---- 175.30B 168.00A 174.10B 172.10 -1.50 173.60 337 2025 ---- 177.60B 171.50A 177.60B 175.70 -1.50 177.20 2030 ---- 181.20B 175.00A 181.20B 179.20 -1.50 180.70 2035 ---- 184.80B 178.50A 184.80B 182.80 -1.50 184.30 2040 ---- 188.50B 182.10A 188.50B 186.50 -1.40 187.90 15 2045 ---- 192.10B 185.70A 192.10B 190.10 -1.50 191.60 2050 ---- 195.80B 189.30A 195.80B 193.80 -1.50 195.30 200 2055 ---- 199.60B 193.00A 199.60B 197.50 -1.50 199.00 177 2060 ---- 203.30B 196.70A 203.30B 201.20 -1.50 202.70 2065 ---- 207.10B 200.40A 207.10B 205.00 -1.50 206.50 2070 ---- 210.90B 204.10A 210.90B 208.80 -1.50 210.30 2075 ---- 214.80B 207.90A 214.80B 212.60 -1.50 214.10 2080 ---- 218.60B 211.70A 218.60B 216.50 -1.50 218.00 2085 ---- 222.50B 215.50A 222.50B 220.30 -1.60 221.90 2090 ---- 226.40B 219.40A 226.40B 224.20 -1.60 225.80 2095 ---- 230.40B 223.20A 230.40B 228.20 -1.50 229.70 2100 ---- 234.30B 227.10A 234.30B 232.10 -1.50 233.60 2105 ---- 238.30B 231.00A 238.30B 236.10 -1.50 237.60 2110 ---- 242.30B 235.00A 242.30B 240.10 -1.50 241.60 2115 ---- 246.40B 239.00A 246.40B 244.10 -1.50 245.60 2120 ---- 250.40B 242.90A 250.40B 248.10 -1.50 249.60 2125 ---- 254.50B 246.90A 254.50B 252.20 -1.50 253.70 2130 ---- 258.60B 251.00A 258.60B 256.20 -1.60 257.80 2135 ---- 262.70B 255.00A 262.70B 260.30 -1.50 261.80 2140 ---- 266.80B 259.10A 266.80B 264.40 -1.60 266.00 2145 ---- 271.00B 263.20A 271.00B 268.60 -1.50 270.10 2150 ---- 275.10B 267.30A 275.10B 272.70 -1.50 274.20 2155 ---- 279.30B 271.40A 279.30B 276.90 -1.50 278.40 2160 ---- 283.50B 275.60A 283.50B 281.10 -1.50 282.60 2165 ---- 287.70B 279.70A 287.70B 285.30 -1.50 286.80 2170 ---- 292.00B 283.90A 292.00B 289.50 -1.50 291.00 2175 ---- 296.20B 288.10A 296.20B 293.80 -1.40 295.20 2180 ---- 300.50B 292.30A 300.50B 298.00 -1.50 299.50 2185 ---- 304.80B 296.60A 304.80B 302.30 -1.40 303.70 2190 ---- 309.10B 300.80A 309.10B 306.60 -1.40 308.00 2195 ---- 313.40B 305.10A 313.40B 310.90 -1.40 312.30 2200 ---- 317.80B 309.40A 317.80B 315.20 -1.40 316.60 2205 ---- 322.10B 313.70A 322.10B 319.50 -1.40 320.90 2210 ---- 326.50B 318.00A 326.50B 323.90 -1.40 325.30 2215 ---- 330.80B 322.30A 330.80B 328.20 -1.40 329.60 2220 ---- 335.20B 326.60A 335.20B 332.60 -1.40 334.00 2225 ---- 339.60B 331.00A 339.60B 337.00 -1.40 338.40 2230 ---- 344.00B 335.40A 344.00B 341.40 -1.40 342.80 2235 ---- 348.50B 339.70A 348.50B 345.80 -1.40 347.20 2240 ---- 352.90B 344.10A 352.90B 350.20 -1.40 351.60 2245 ---- 357.30B 348.50A 357.30B 354.60 -1.40 356.00 2250 ---- 361.80B 353.00A 361.80B 359.10 -1.30 360.40 2260 ---- 370.80B 361.80A 370.80B 368.00 -1.30 369.30 2270 ---- 379.80B 370.80A 379.80B 377.00 -1.30 378.30 2275 ---- 384.30B 375.20A 384.30B 381.50 -1.30 382.80 2280 ---- 388.80B 379.70A 388.80B 386.00 -1.30 387.30 2290 ---- 397.90B 388.70A 397.90B 395.00 -1.30 396.30 2300 ---- 407.00B 397.80A 407.00B 404.10 -1.30 405.40 2310 ---- 416.20B 406.80A 416.20B 413.30 -1.20 414.50 2320 ---- 425.40B 416.00A 425.40B 422.40 -1.30 423.70 2325 ---- 430.00B 420.50A 430.00B 427.00 -1.30 428.30 2330 ---- 434.60B 425.10A 434.60B 431.60 -1.30 432.90 2340 ---- 443.80B 434.30A 443.80B 440.90 -1.20 442.10 2350 ---- 453.10B 443.60A 453.10B 450.10 -1.20 451.30 2375 ---- 476.50B 466.80A 476.50B 473.50 -1.10 474.60 2400 ---- 500.00B 490.20A 500.00B 496.90 -1.10 498.00 2425 ---- 523.70B 513.70A 523.70B 520.60 -1.00 521.60 2450 ---- 547.50B 537.40A 547.50B 544.40 -1.00 545.40 2475 ---- 571.50B 561.30A 571.50B 568.40 -.80 569.20 2500 ---- 595.60B 585.30A 595.60B 592.50 -.80 593.30 2525 ---- 619.80B 609.40A 619.80B 616.70 -.70 617.40 2800 ---- ---- 884.80A 884.80A 889.50 -.10 889.60 3000 ---- ---- 1085.30A 1085.30A 1089.50 -.10 1089.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.10 1.00 1275 ---- ---- ---- ---- 1.20 -.10 1.30 1300 ---- ---- ---- ---- 1.50 -.20 1.70 1325 ---- ---- ---- ---- 1.90 -.20 2.10 1350 ---- ---- ---- ---- 2.40 -.30 2.70 1375 ---- ---- ---- ---- 3.10 -.20 3.30 1400 ---- ---- ---- ---- 3.80 -.30 4.10 1425 ---- ---- ---- ---- 4.70 -.30 5.00 1440 ---- ---- ---- ---- 5.30 -.40 5.70 1450 ---- ---- ---- ---- 5.70 -.50 6.20 1460 ---- ---- ---- ---- 6.20 -.50 6.70 1470 ---- ---- ---- ---- 6.70 -.50 7.20 1475 ---- ---- ---- ---- 7.00 -.50 7.50 1480 ---- ---- ---- ---- 7.30 -.50 7.80 1490 ---- ---- ---- ---- 7.90 -.50 8.40 1500 ---- ---- ---- ---- 8.50 -.50 9.00 1510 ---- ---- ---- ---- 9.10 -.60 9.70 1520 ---- ---- ---- ---- 9.80 -.60 10.40 1525 ---- ---- ---- ---- 10.20 -.60 10.80 1530 ---- ---- ---- ---- 10.60 -.60 11.20 1540 ---- ---- ---- ---- 11.30 -.70 12.00 1545 ---- ---- ---- ---- 11.80 -.60 12.40 1550 ---- ---- ---- ---- 12.20 -.70 12.90 1555 ---- ---- ---- ---- 12.60 -.70 13.30 1560 ---- ---- ---- ---- 13.00 -.80 13.80 1565 ---- ---- ---- ---- 13.50 -.80 14.30 1570 ---- ---- ---- ---- 14.00 -.70 14.70 1575 ---- ---- ---- ---- 14.40 -.80 15.20 1580 ---- ---- ---- ---- 14.90 -.80 15.70 1585 ---- ---- ---- ---- 15.40 -.90 16.30 1590 ---- ---- ---- ---- 16.00 -.80 16.80 1595 ---- ---- ---- ---- 16.50 -.80 17.30 1600 ---- ---- ---- ---- 17.00 -.90 17.90 1605 ---- ---- ---- ---- 17.60 -.90 18.50 1610 ---- ---- ---- ---- 18.20 -.90 19.10 1615 ---- ---- ---- ---- 18.70 -1.00 19.70 1620 ---- ---- ---- ---- 19.30 -1.00 20.30 1625 ---- ---- ---- ---- 19.90 -1.00 20.90 1630 ---- ---- ---- ---- 20.60 -1.00 21.60 1635 ---- ---- ---- ---- 21.20 -1.00 22.20 1640 ---- ---- ---- ---- 21.90 -1.00 22.90 1645 ---- ---- ---- ---- 22.60 -1.00 23.60 1650 ---- ---- ---- ---- 23.20 -1.10 24.30 1655 ---- ---- ---- ---- 24.00 -1.10 25.10 1660 ---- ---- ---- ---- 24.70 -1.10 25.80 1665 ---- ---- ---- ---- 25.40 -1.20 26.60 1670 ---- ---- ---- ---- 26.20 -1.20 27.40 1675 ---- ---- ---- ---- 27.00 -1.20 28.20 1680 ---- ---- ---- ---- 27.80 -1.20 29.00 1685 ---- ---- ---- ---- 28.60 -1.20 29.80 1690 ---- ---- ---- ---- 29.50 -1.20 30.70 1695 ---- ---- ---- ---- 30.30 -1.30 31.60 1700 ---- ---- ---- ---- 31.20 -1.30 32.50 1705 ---- ---- ---- ---- 32.10 -1.30 33.40 1710 ---- ---- ---- ---- 33.10 -1.30 34.40 1715 ---- ---- ---- ---- 34.00 -1.40 35.40 1720 ---- ---- ---- ---- 35.00 -1.40 36.40 1725 ---- ---- ---- ---- 36.10 -1.30 37.40 1730 ---- ---- ---- ---- 37.10 -1.40 38.50 1735 ---- ---- ---- ---- 38.20 -1.40 39.60 1740 ---- ---- ---- ---- 39.30 -1.40 40.70 1745 ---- ---- ---- ---- 40.40 -1.50 41.90 1750 ---- ---- ---- ---- 41.60 -1.50 43.10 1755 ---- ---- ---- ---- 42.80 -1.50 44.30 1760 ---- ---- ---- ---- 44.00 -1.50 45.50 1765 ---- ---- ---- ---- 45.30 -1.50 46.80 1770 ---- ---- ---- ---- 46.60 -1.50 48.10 1775 ---- ---- ---- ---- 47.90 -1.60 49.50 1780 ---- ---- ---- ---- 49.20 -1.70 50.90 1785 ---- ---- ---- ---- 50.60 -1.70 52.30 1790 ---- ---- ---- ---- 52.10 -1.60 53.70 1795 ---- ---- ---- ---- 53.60 -1.60 55.20 1800 ---- ---- ---- ---- 55.10 -1.70 56.80 1805 ---- ---- ---- ---- 56.60 -1.80 58.40 1810 ---- ---- ---- ---- 58.20 -1.80 60.00 1815 ---- ---- ---- ---- 59.90 -1.70 61.60 1820 ---- ---- ---- ---- 61.60 -1.70 63.30 1825 ---- ---- ---- ---- 63.30 -1.80 65.10 1830 ---- ---- ---- ---- 65.10 -1.80 66.90 1835 ---- ---- ---- ---- 66.90 -1.80 68.70 1840 ---- ---- ---- ---- 68.70 -1.90 70.60 1845 ---- ---- ---- ---- 70.60 -1.90 72.50 1850 ---- ---- ---- ---- 72.60 -1.90 74.50 1855 ---- ---- ---- ---- 74.60 -1.90 76.50 1860 ---- ---- ---- ---- 76.60 -2.00 78.60 1865 ---- ---- ---- ---- 78.70 -2.00 80.70 1870 ---- ---- ---- ---- 80.90 -1.90 82.80 1875 ---- ---- ---- ---- 83.10 -2.00 85.10 1880 ---- ---- ---- ---- 85.30 -2.00 87.30 1885 ---- ---- ---- ---- 87.60 -2.00 89.60 1890 ---- ---- ---- ---- 89.90 -2.10 92.00 1895 ---- ---- ---- ---- 92.30 -2.10 94.40 1900 ---- ---- ---- ---- 94.80 -2.00 96.80 1905 ---- ---- ---- ---- 97.30 -2.00 99.30 1910 ---- ---- ---- ---- 99.80 -2.10 101.90 1915 ---- ---- ---- ---- 102.40 -2.10 104.50 1920 ---- ---- ---- ---- 105.00 -2.10 107.10 1925 ---- ---- ---- ---- 107.70 -2.10 109.80 1930 ---- ---- ---- ---- 110.50 -2.10 112.60 1935 ---- ---- ---- ---- 113.20 -2.20 115.40 1940 ---- ---- ---- ---- 116.10 -2.10 118.20 1945 ---- ---- ---- ---- 118.90 -2.10 121.00 1950 ---- ---- ---- ---- 121.80 -2.10 123.90 1955 ---- ---- ---- ---- 124.70 -2.20 126.90 1960 ---- ---- ---- ---- 127.60 -2.20 129.80 1965 ---- ---- ---- ---- 130.60 -2.20 132.80 1970 ---- ---- ---- ---- 133.60 -2.20 135.80 1975 ---- ---- ---- ---- 136.60 -2.20 138.80 1980 ---- ---- ---- ---- 139.60 -2.20 141.80 1985 ---- ---- ---- ---- 142.70 -2.20 144.90 1990 ---- ---- ---- ---- 145.70 -2.20 147.90 1995 ---- ---- ---- ---- 148.80 -2.20 151.00 2000 ---- ---- ---- ---- 151.90 -2.30 154.20 2005 ---- ---- ---- ---- 155.10 -2.20 157.30 2010 ---- ---- ---- ---- 158.30 -2.20 160.50 2015 ---- ---- ---- ---- 161.50 -2.20 163.70 2020 ---- ---- ---- ---- 164.70 -2.30 167.00 2025 ---- ---- ---- ---- 168.00 -2.30 170.30 2030 ---- ---- ---- ---- 171.30 -2.30 173.60 2035 ---- ---- ---- ---- 174.70 -2.20 176.90 2040 ---- ---- ---- ---- 178.10 -2.20 180.30 2045 ---- ---- ---- ---- 181.50 -2.30 183.80 2050 ---- ---- ---- ---- 185.00 -2.20 187.20 2055 ---- ---- ---- ---- 188.50 -2.20 190.70 2060 ---- ---- ---- ---- 192.00 -2.30 194.30 2065 ---- ---- ---- ---- 195.60 -2.20 197.80 2070 ---- ---- ---- ---- 199.20 -2.30 201.50 2075 ---- ---- ---- ---- 202.90 -2.20 205.10 2080 ---- ---- ---- ---- 206.50 -2.30 208.80 2085 ---- ---- ---- ---- 210.20 -2.30 212.50 2090 ---- ---- ---- ---- 214.00 -2.20 216.20 2095 ---- ---- ---- ---- 217.70 -2.30 220.00 2100 ---- ---- ---- ---- 221.50 -2.20 223.70 2105 ---- ---- ---- ---- 225.30 -2.30 227.60 2110 ---- ---- ---- ---- 229.20 -2.20 231.40 2115 ---- ---- ---- ---- 233.10 -2.20 235.30 2120 ---- ---- ---- ---- 237.00 -2.20 239.20 2125 ---- ---- ---- ---- 240.90 -2.20 243.10 2130 ---- ---- ---- ---- 244.80 -2.20 247.00 2135 ---- ---- ---- ---- 248.80 -2.20 251.00 2140 ---- ---- ---- ---- 252.80 -2.20 255.00 2145 ---- ---- ---- ---- 256.80 -2.20 259.00 2150 ---- ---- ---- ---- 260.80 -2.20 263.00 2155 ---- ---- ---- ---- 264.90 -2.20 267.10 2160 ---- ---- ---- ---- 269.00 -2.10 271.10 2165 ---- ---- ---- ---- 273.10 -2.10 275.20 2170 ---- ---- ---- ---- 277.20 -2.10 279.30 2175 ---- ---- ---- ---- 281.30 -2.20 283.50 2180 ---- ---- ---- ---- 285.50 -2.10 287.60 2185 ---- ---- ---- ---- 289.70 -2.10 291.80 2190 ---- ---- ---- ---- 293.80 -2.20 296.00 2195 ---- ---- ---- ---- 298.00 -2.20 300.20 2200 ---- ---- ---- ---- 302.30 -2.10 304.40 2205 ---- ---- ---- ---- 306.50 -2.10 308.60 2210 ---- ---- ---- ---- 310.70 -2.10 312.80 2215 ---- ---- ---- ---- 315.00 -2.10 317.10 2220 ---- ---- ---- ---- 319.30 -2.10 321.40 2225 ---- ---- ---- ---- 323.60 -2.00 325.60 2230 ---- ---- ---- ---- 327.90 -2.00 329.90 2235 ---- ---- ---- ---- 332.20 -2.00 334.20 2240 ---- ---- ---- ---- 336.50 -2.10 338.60 2245 ---- ---- ---- ---- 340.80 -2.10 342.90 2250 ---- ---- ---- ---- 345.20 -2.00 347.20 2255 ---- ---- ---- ---- 349.60 -2.00 351.60 2260 ---- ---- ---- ---- 353.90 -2.10 356.00 2270 ---- ---- ---- ---- 362.70 -2.00 364.70 2275 ---- ---- ---- ---- 367.10 -2.00 369.10 2280 ---- ---- ---- ---- 371.50 -2.00 373.50 2290 ---- ---- ---- ---- 380.40 -2.00 382.40 2300 ---- ---- ---- ---- 389.30 -2.00 391.30 2310 ---- ---- ---- ---- 398.30 -1.90 400.20 2320 ---- ---- ---- ---- 407.30 -1.90 409.20 2325 ---- ---- ---- ---- 411.80 -1.90 413.70 2330 ---- ---- ---- ---- 416.30 -2.00 418.30 2340 ---- ---- ---- ---- 425.40 -1.90 427.30 2350 ---- ---- ---- ---- 434.50 -1.90 436.40 2360 ---- ---- ---- ---- 443.70 -1.80 445.50 2375 ---- ---- ---- ---- 457.50 -1.80 459.30 2400 ---- ---- ---- ---- 480.60 -1.80 482.40 2425 ---- ---- ---- ---- 504.00 -1.70 505.70 2450 ---- ---- ---- ---- 527.50 -1.70 529.20 2475 ---- ---- ---- ---- 551.20 -1.60 552.80 2500 ---- ---- ---- ---- 575.00 -1.60 576.60 2525 ---- ---- ---- ---- 599.00 -1.50 600.50 2550 ---- ---- ---- ---- 623.20 -1.40 624.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 -.10 1.50 1275 ---- ---- ---- ---- 1.70 -.20 1.90 1300 ---- ---- ---- ---- 2.20 -.20 2.40 1325 ---- ---- ---- ---- 2.70 -.30 3.00 1350 ---- ---- ---- ---- 3.40 -.30 3.70 1375 ---- ---- ---- ---- 4.20 -.30 4.50 1400 ---- ---- ---- ---- 5.10 -.40 5.50 1425 ---- ---- ---- ---- 6.30 -.40 6.70 1440 ---- ---- ---- ---- 7.00 -.50 7.50 1450 ---- ---- ---- ---- 7.60 -.50 8.10 1460 ---- ---- ---- ---- 8.20 -.50 8.70 1470 ---- ---- ---- ---- 8.80 -.50 9.30 1475 ---- ---- ---- ---- 9.10 -.60 9.70 1480 ---- ---- ---- ---- 9.40 -.60 10.00 1490 ---- ---- ---- ---- 10.10 -.60 10.70 1500 ---- ---- ---- ---- 10.90 -.60 11.50 1510 ---- ---- ---- ---- 11.60 -.70 12.30 1520 ---- ---- ---- ---- 12.50 -.70 13.20 1525 ---- ---- ---- ---- 12.90 -.70 13.60 1530 ---- ---- ---- ---- 13.30 -.80 14.10 1540 ---- ---- ---- ---- 14.20 -.80 15.00 1545 ---- ---- ---- ---- 14.70 -.80 15.50 1550 ---- ---- ---- ---- 15.20 -.80 16.00 1555 ---- ---- ---- ---- 15.70 -.80 16.50 1560 ---- ---- ---- ---- 16.20 -.80 17.00 1565 ---- ---- ---- ---- 16.70 -.90 17.60 1570 ---- ---- ---- ---- 17.30 -.80 18.10 1575 ---- ---- ---- ---- 17.80 -.90 18.70 1580 ---- ---- ---- ---- 18.40 -.90 19.30 1585 ---- ---- ---- ---- 18.90 -1.00 19.90 1590 ---- ---- ---- ---- 19.50 -1.00 20.50 1595 ---- ---- ---- ---- 20.10 -1.00 21.10 1600 ---- ---- ---- ---- 20.70 -1.00 21.70 1605 ---- ---- ---- ---- 21.30 -1.00 22.30 1610 ---- ---- ---- ---- 22.00 -1.00 23.00 1615 ---- ---- ---- ---- 22.60 -1.10 23.70 1620 ---- ---- ---- ---- 23.30 -1.00 24.30 1625 ---- ---- ---- ---- 24.00 -1.00 25.00 1630 ---- ---- ---- ---- 24.70 -1.00 25.70 1635 ---- ---- ---- ---- 25.40 -1.10 26.50 1640 ---- ---- ---- ---- 26.10 -1.10 27.20 1645 ---- ---- ---- ---- 26.80 -1.20 28.00 1650 ---- ---- ---- ---- 27.60 -1.10 28.70 1655 ---- ---- ---- ---- 28.30 -1.20 29.50 1660 ---- ---- ---- ---- 29.10 -1.20 30.30 1665 ---- ---- ---- ---- 29.90 -1.30 31.20 1670 ---- ---- ---- ---- 30.70 -1.30 32.00 1675 ---- ---- ---- ---- 31.60 -1.30 32.90 1680 ---- ---- ---- ---- 32.50 -1.20 33.70 1685 ---- ---- ---- ---- 33.30 -1.30 34.60 1690 ---- ---- ---- ---- 34.20 -1.40 35.60 1695 ---- ---- ---- ---- 35.20 -1.30 36.50 1700 ---- ---- ---- ---- 36.10 -1.40 37.50 1705 ---- ---- ---- ---- 37.10 -1.40 38.50 1710 ---- ---- ---- ---- 38.10 -1.40 39.50 1715 ---- ---- ---- ---- 39.10 -1.40 40.50 1720 ---- ---- ---- ---- 40.10 -1.50 41.60 1725 ---- ---- ---- ---- 41.20 -1.50 42.70 1730 ---- ---- ---- ---- 42.30 -1.50 43.80 1735 ---- ---- ---- ---- 43.40 -1.50 44.90 1740 ---- ---- ---- ---- 44.60 -1.50 46.10 1745 ---- ---- ---- ---- 45.80 -1.50 47.30 1750 ---- ---- ---- ---- 47.00 -1.60 48.60 1755 ---- ---- ---- ---- 48.20 -1.60 49.80 1760 ---- ---- ---- ---- 49.50 -1.60 51.10 1765 ---- ---- ---- ---- 50.80 -1.60 52.40 1770 ---- ---- ---- ---- 52.10 -1.70 53.80 1775 ---- ---- ---- ---- 53.50 -1.70 55.20 1780 ---- ---- ---- ---- 54.90 -1.70 56.60 1785 ---- ---- ---- ---- 56.40 -1.70 58.10 1790 ---- ---- ---- ---- 57.90 -1.70 59.60 1795 ---- ---- ---- ---- 59.40 -1.70 61.10 1800 ---- ---- ---- ---- 60.90 -1.80 62.70 1805 ---- ---- ---- ---- 62.50 -1.80 64.30 1810 ---- ---- ---- ---- 64.20 -1.80 66.00 1815 ---- ---- ---- ---- 65.90 -1.80 67.70 1820 ---- ---- ---- ---- 67.60 -1.90 69.50 1825 ---- ---- ---- ---- 69.40 -1.80 71.20 1830 ---- ---- ---- ---- 71.20 -1.90 73.10 1835 ---- ---- ---- ---- 73.00 -1.90 74.90 1840 ---- ---- ---- ---- 74.90 -2.00 76.90 1845 ---- ---- ---- ---- 76.90 -1.90 78.80 1850 ---- ---- ---- ---- 78.80 -2.00 80.80 1855 ---- ---- ---- ---- 80.90 -1.90 82.80 1860 ---- ---- ---- ---- 82.90 -2.00 84.90 1865 ---- ---- ---- ---- 85.00 -2.00 87.00 1870 ---- ---- ---- ---- 87.20 -2.00 89.20 1875 ---- ---- ---- ---- 89.30 -2.10 91.40 1880 ---- ---- ---- ---- 91.50 -2.10 93.60 1885 ---- ---- ---- ---- 93.80 -2.10 95.90 1890 ---- ---- ---- ---- 96.10 -2.10 98.20 1895 ---- ---- ---- ---- 98.40 -2.10 100.50 1900 ---- ---- ---- ---- 100.80 -2.10 102.90 1905 ---- ---- ---- ---- 103.20 -2.10 105.30 1910 ---- ---- ---- ---- 105.60 -2.10 107.70 1915 ---- ---- ---- ---- 108.10 -2.10 110.20 1920 ---- ---- ---- ---- 110.60 -2.10 112.70 1925 ---- ---- ---- ---- 113.10 -2.20 115.30 1930 ---- ---- ---- ---- 115.70 -2.20 117.90 1935 ---- ---- ---- ---- 118.30 -2.20 120.50 1940 ---- ---- ---- ---- 120.90 -2.20 123.10 1945 ---- ---- ---- ---- 123.60 -2.20 125.80 1950 ---- ---- ---- ---- 126.30 -2.20 128.50 1955 ---- ---- ---- ---- 129.10 -2.20 131.30 1960 ---- ---- ---- ---- 131.90 -2.20 134.10 1965 ---- ---- ---- ---- 134.70 -2.20 136.90 1970 ---- ---- ---- ---- 137.60 -2.20 139.80 1975 ---- ---- ---- ---- 140.50 -2.20 142.70 1980 ---- ---- ---- ---- 143.50 -2.20 145.70 1985 ---- ---- ---- ---- 146.50 -2.20 148.70 1990 ---- ---- ---- ---- 149.50 -2.30 151.80 1995 ---- ---- ---- ---- 152.60 -2.20 154.80 2000 ---- ---- ---- ---- 155.70 -2.30 158.00 2005 ---- ---- ---- ---- 158.90 -2.20 161.10 2010 ---- ---- ---- ---- 162.00 -2.30 164.30 2015 ---- ---- ---- ---- 165.30 -2.30 167.60 2020 ---- ---- ---- ---- 168.50 -2.30 170.80 2025 ---- ---- ---- ---- 171.90 -2.20 174.10 2030 ---- ---- ---- ---- 175.20 -2.30 177.50 2035 ---- ---- ---- ---- 178.60 -2.30 180.90 2040 ---- ---- ---- ---- 182.00 -2.30 184.30 2045 ---- ---- ---- ---- 185.40 -2.30 187.70 2050 ---- ---- ---- ---- 188.90 -2.30 191.20 2055 ---- ---- ---- ---- 192.40 -2.30 194.70 2060 ---- ---- ---- ---- 195.90 -2.30 198.20 2065 ---- ---- ---- ---- 199.50 -2.30 201.80 2070 ---- ---- ---- ---- 203.10 -2.30 205.40 2075 ---- ---- ---- ---- 206.70 -2.30 209.00 2080 ---- ---- ---- ---- 210.40 -2.30 212.70 2085 ---- ---- ---- ---- 214.10 -2.30 216.40 2090 ---- ---- ---- ---- 217.80 -2.30 220.10 2095 ---- ---- ---- ---- 221.50 -2.30 223.80 2100 ---- ---- ---- ---- 225.30 -2.30 227.60 2105 ---- ---- ---- ---- 229.10 -2.30 231.40 2110 ---- ---- ---- ---- 232.90 -2.30 235.20 2115 ---- ---- ---- ---- 236.80 -2.20 239.00 2120 ---- ---- ---- ---- 240.60 -2.30 242.90 2125 ---- ---- ---- ---- 244.50 -2.30 246.80 2130 ---- ---- ---- ---- 248.40 -2.30 250.70 2135 ---- ---- ---- ---- 252.40 -2.20 254.60 2140 ---- ---- ---- ---- 256.30 -2.30 258.60 2145 ---- ---- ---- ---- 260.30 -2.30 262.60 2150 ---- ---- ---- ---- 264.30 -2.30 266.60 2155 ---- ---- ---- ---- 268.30 -2.30 270.60 2160 ---- ---- ---- ---- 272.40 -2.20 274.60 2165 ---- ---- ---- ---- 276.40 -2.30 278.70 2170 ---- ---- ---- ---- 280.50 -2.20 282.70 2175 ---- ---- ---- ---- 284.60 -2.20 286.80 2180 ---- ---- ---- ---- 288.70 -2.20 290.90 2185 ---- ---- ---- ---- 292.90 -2.20 295.10 2190 ---- ---- ---- ---- 297.00 -2.20 299.20 2195 ---- ---- ---- ---- 301.20 -2.20 303.40 2200 ---- ---- ---- ---- 305.40 -2.10 307.50 2205 ---- ---- ---- ---- 309.50 -2.20 311.70 2210 ---- ---- ---- ---- 313.80 -2.10 315.90 2215 ---- ---- ---- ---- 318.00 -2.20 320.20 2220 ---- ---- ---- ---- 322.20 -2.20 324.40 2225 ---- ---- ---- ---- 326.50 -2.10 328.60 2230 ---- ---- ---- ---- 330.70 -2.20 332.90 2235 ---- ---- ---- ---- 335.00 -2.20 337.20 2240 ---- ---- ---- ---- 339.30 -2.20 341.50 2245 ---- ---- ---- ---- 343.60 -2.20 345.80 2250 ---- ---- ---- ---- 347.90 -2.20 350.10 2255 ---- ---- ---- ---- 352.30 -2.10 354.40 2260 ---- ---- ---- ---- 356.60 -2.10 358.70 2270 ---- ---- ---- ---- 365.40 -2.00 367.40 2275 ---- ---- ---- ---- 369.70 -2.10 371.80 2280 ---- ---- ---- ---- 374.10 -2.10 376.20 2290 ---- ---- ---- ---- 382.90 -2.10 385.00 2300 ---- ---- ---- ---- 391.80 -2.00 393.80 2310 ---- ---- ---- ---- 400.70 -2.00 402.70 2320 ---- ---- ---- ---- 409.70 -2.00 411.70 2325 ---- ---- ---- ---- 414.10 -2.00 416.10 2330 ---- ---- ---- ---- 418.60 -2.00 420.60 2340 ---- ---- ---- ---- 427.70 -1.90 429.60 2350 ---- ---- ---- ---- 436.70 -2.00 438.70 2360 ---- ---- ---- ---- 445.80 -2.00 447.80 2375 ---- ---- ---- ---- 459.50 -2.00 461.50 2400 ---- ---- ---- ---- 482.60 -1.80 484.40 2425 ---- ---- ---- ---- 505.80 -1.80 507.60 2450 ---- ---- ---- ---- 529.20 -1.70 530.90 2475 ---- ---- ---- ---- 552.70 -1.80 554.50 2500 ---- ---- ---- ---- 576.50 -1.60 578.10 2525 ---- ---- ---- ---- 600.30 -1.60 601.90 2550 ---- ---- ---- ---- 624.30 -1.60 625.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 2.30 -.20 2.50 1275 ---- ---- ---- ---- 2.80 -.20 3.00 1300 ---- ---- ---- ---- 3.30 -.30 3.60 1325 ---- ---- ---- ---- 3.90 -.30 4.20 1350 ---- ---- ---- ---- 4.70 -.30 5.00 1375 ---- ---- ---- ---- 5.50 -.40 5.90 1400 ---- ---- ---- ---- 6.50 -.50 7.00 1425 ---- ---- ---- ---- 7.70 -.50 8.20 1450 ---- ---- ---- ---- 9.00 -.50 9.50 1460 ---- ---- ---- ---- 9.60 -.50 10.10 1470 ---- ---- ---- ---- 10.20 -.60 10.80 1475 ---- ---- ---- ---- 10.50 -.60 11.10 1480 ---- ---- ---- ---- 10.80 -.60 11.40 1490 ---- ---- ---- ---- 11.50 -.60 12.10 1500 ---- ---- ---- ---- 12.20 -.70 12.90 1510 ---- ---- ---- ---- 12.90 -.80 13.70 1520 ---- ---- ---- ---- 13.70 -.80 14.50 1525 ---- ---- ---- ---- 14.10 -.80 14.90 1530 ---- ---- ---- ---- 14.50 -.80 15.30 1540 ---- ---- ---- ---- 15.40 -.80 16.20 1545 ---- ---- ---- ---- 15.80 -.90 16.70 1550 ---- ---- ---- ---- 16.30 -.90 17.20 1555 ---- ---- ---- ---- 16.70 -.90 17.60 1560 ---- ---- ---- ---- 17.20 -.90 18.10 1565 ---- ---- ---- ---- 17.70 -.90 18.60 1570 ---- ---- ---- ---- 18.20 -1.00 19.20 1575 ---- ---- ---- ---- 18.70 -1.00 19.70 1580 ---- ---- ---- ---- 19.30 -1.00 20.30 1585 ---- ---- ---- ---- 19.80 -1.00 20.80 1590 ---- ---- ---- ---- 20.40 -1.00 21.40 1595 ---- ---- ---- ---- 20.90 -1.10 22.00 1600 ---- ---- ---- ---- 21.50 -1.10 22.60 1605 ---- ---- ---- ---- 22.10 -1.10 23.20 1610 ---- ---- ---- ---- 22.70 -1.10 23.80 1615 ---- ---- ---- ---- 23.30 -1.10 24.40 1620 ---- ---- ---- ---- 24.00 -1.10 25.10 1625 ---- ---- ---- ---- 24.60 -1.20 25.80 1630 ---- ---- ---- ---- 25.30 -1.20 26.50 1635 ---- ---- ---- ---- 25.90 -1.30 27.20 1640 ---- ---- ---- ---- 26.60 -1.30 27.90 1645 ---- ---- ---- ---- 27.40 -1.20 28.60 1650 ---- ---- ---- ---- 28.10 -1.20 29.30 1655 ---- ---- ---- ---- 28.80 -1.30 30.10 1660 ---- ---- ---- ---- 29.60 -1.30 30.90 1665 ---- ---- ---- ---- 30.40 -1.30 31.70 1670 ---- ---- ---- ---- 31.20 -1.30 32.50 1675 ---- ---- ---- ---- 32.00 -1.30 33.30 1680 ---- ---- ---- ---- 32.80 -1.40 34.20 1685 ---- ---- ---- ---- 33.70 -1.40 35.10 1690 ---- ---- ---- ---- 34.50 -1.50 36.00 1695 ---- ---- ---- ---- 35.40 -1.50 36.90 1700 ---- ---- ---- ---- 36.30 -1.50 37.80 1705 ---- ---- ---- ---- 37.30 -1.50 38.80 1710 ---- ---- ---- ---- 38.20 -1.60 39.80 1715 ---- ---- ---- ---- 39.20 -1.60 40.80 1720 ---- ---- ---- ---- 40.20 -1.60 41.80 1725 ---- ---- ---- ---- 41.30 -1.60 42.90 1730 ---- ---- ---- ---- 42.30 -1.60 43.90 1735 ---- ---- ---- ---- 43.40 -1.60 45.00 1740 ---- ---- ---- ---- 44.50 -1.70 46.20 1745 ---- ---- ---- ---- 45.70 -1.60 47.30 1750 ---- ---- ---- ---- 46.80 -1.70 48.50 1755 ---- ---- ---- ---- 48.00 -1.70 49.70 1760 ---- ---- ---- ---- 49.20 -1.80 51.00 1765 ---- ---- ---- ---- 50.50 -1.80 52.30 1770 ---- ---- ---- ---- 51.80 -1.80 53.60 1775 ---- ---- ---- ---- 53.10 -1.80 54.90 1780 ---- ---- ---- ---- 54.40 -1.90 56.30 1785 ---- ---- ---- ---- 55.80 -1.90 57.70 1790 ---- ---- ---- ---- 57.20 -1.90 59.10 1795 ---- ---- ---- ---- 58.70 -1.90 60.60 1800 ---- ---- ---- ---- 60.20 -1.90 62.10 1805 ---- ---- ---- ---- 61.70 -1.90 63.60 1810 ---- ---- ---- ---- 63.20 -2.00 65.20 1815 ---- ---- ---- ---- 64.80 -2.00 66.80 1820 ---- ---- ---- ---- 66.50 -2.00 68.50 1825 ---- ---- ---- ---- 68.10 -2.10 70.20 1830 ---- ---- ---- ---- 69.80 -2.10 71.90 1835 ---- ---- ---- ---- 71.60 -2.10 73.70 1840 ---- ---- ---- ---- 73.40 -2.10 75.50 1845 ---- ---- ---- ---- 75.20 -2.10 77.30 1850 ---- ---- ---- ---- 77.10 -2.10 79.20 1855 ---- ---- ---- ---- 79.00 -2.20 81.20 1860 ---- ---- ---- ---- 80.90 -2.20 83.10 1865 ---- ---- ---- ---- 82.90 -2.20 85.10 1870 ---- ---- ---- ---- 84.90 -2.30 87.20 1875 ---- ---- ---- ---- 87.00 -2.30 89.30 1880 ---- ---- ---- ---- 89.10 -2.30 91.40 1885 ---- ---- ---- ---- 91.30 -2.20 93.50 1890 ---- ---- ---- ---- 93.40 -2.30 95.70 1895 ---- ---- ---- ---- 95.60 -2.40 98.00 1900 ---- ---- ---- ---- 97.90 -2.30 100.20 1905 ---- ---- ---- ---- 100.20 -2.30 102.50 1910 ---- ---- ---- ---- 102.50 -2.40 104.90 1915 ---- ---- ---- ---- 104.90 -2.40 107.30 1920 ---- ---- ---- ---- 107.30 -2.40 109.70 1925 ---- ---- ---- ---- 109.70 -2.40 112.10 1930 ---- ---- ---- ---- 112.20 -2.40 114.60 1935 ---- ---- ---- ---- 114.70 -2.40 117.10 1940 ---- ---- ---- ---- 117.20 -2.40 119.60 1945 ---- ---- ---- ---- 119.80 -2.40 122.20 1950 ---- ---- ---- ---- 122.40 -2.40 124.80 1955 ---- ---- ---- ---- 125.00 -2.50 127.50 1960 ---- ---- ---- ---- 127.70 -2.50 130.20 1965 ---- ---- ---- ---- 130.40 -2.50 132.90 1970 ---- ---- ---- ---- 133.10 -2.60 135.70 1975 ---- ---- ---- ---- 135.90 -2.60 138.50 1980 ---- ---- ---- ---- 138.70 -2.60 141.30 1985 ---- ---- ---- ---- 141.60 -2.60 144.20 1990 ---- ---- ---- ---- 144.50 -2.60 147.10 1995 ---- ---- ---- ---- 147.40 -2.60 150.00 2000 ---- ---- ---- ---- 150.40 -2.60 153.00 2005 ---- ---- ---- ---- 153.40 -2.60 156.00 2010 ---- ---- ---- ---- 156.50 -2.60 159.10 2015 ---- ---- ---- ---- 159.60 -2.60 162.20 2020 ---- ---- ---- ---- 162.70 -2.60 165.30 2025 ---- ---- ---- ---- 165.90 -2.60 168.50 2030 ---- ---- ---- ---- 169.10 -2.60 171.70 2035 ---- ---- ---- ---- 172.30 -2.60 174.90 2040 ---- ---- ---- ---- 175.60 -2.60 178.20 2045 ---- ---- ---- ---- 178.90 -2.60 181.50 2050 ---- ---- ---- ---- 182.20 -2.70 184.90 2055 ---- ---- ---- ---- 185.60 -2.70 188.30 2060 ---- ---- ---- ---- 189.00 -2.70 191.70 2065 ---- ---- ---- ---- 192.40 -2.70 195.10 2070 ---- ---- ---- ---- 195.90 -2.70 198.60 2075 ---- ---- ---- ---- 199.40 -2.70 202.10 2080 ---- ---- ---- ---- 203.00 -2.60 205.60 2085 ---- ---- ---- ---- 206.50 -2.70 209.20 2090 ---- ---- ---- ---- 210.10 -2.70 212.80 2095 ---- ---- ---- ---- 213.70 -2.70 216.40 2100 ---- ---- ---- ---- 217.40 -2.70 220.10 2105 ---- ---- ---- ---- 221.10 -2.60 223.70 2110 ---- ---- ---- ---- 224.80 -2.70 227.50 2115 ---- ---- ---- ---- 228.50 -2.70 231.20 2120 ---- ---- ---- ---- 232.30 -2.60 234.90 2125 ---- ---- ---- ---- 236.00 -2.70 238.70 2130 ---- ---- ---- ---- 239.80 -2.70 242.50 2135 ---- ---- ---- ---- 243.70 -2.70 246.40 2140 ---- ---- ---- ---- 247.50 -2.70 250.20 2145 ---- ---- ---- ---- 251.40 -2.70 254.10 2150 ---- ---- ---- ---- 255.30 -2.70 258.00 2155 ---- ---- ---- ---- 259.20 -2.70 261.90 2160 ---- ---- ---- ---- 263.20 -2.60 265.80 2165 ---- ---- ---- ---- 267.10 -2.70 269.80 2170 ---- ---- ---- ---- 271.10 -2.70 273.80 2175 ---- ---- ---- ---- 275.10 -2.70 277.80 2180 ---- ---- ---- ---- 279.10 -2.70 281.80 2185 ---- ---- ---- ---- 283.20 -2.60 285.80 2190 ---- ---- ---- ---- 287.20 -2.70 289.90 2195 ---- ---- ---- ---- 291.30 -2.70 294.00 2200 ---- ---- ---- ---- 295.40 -2.70 298.10 2205 ---- ---- ---- ---- 299.50 -2.70 302.20 2210 ---- ---- ---- ---- 303.60 -2.70 306.30 2215 ---- ---- ---- ---- 307.80 -2.60 310.40 2220 ---- ---- ---- ---- 311.90 -2.70 314.60 2225 ---- ---- ---- ---- 316.10 -2.70 318.80 2230 ---- ---- ---- ---- 320.30 -2.60 322.90 2235 ---- ---- ---- ---- 324.50 -2.60 327.10 2240 ---- ---- ---- ---- 328.70 -2.60 331.30 2245 ---- ---- ---- ---- 332.90 -2.70 335.60 2250 ---- ---- ---- ---- 337.20 -2.60 339.80 2255 ---- ---- ---- ---- 341.40 -2.70 344.10 2260 ---- ---- ---- ---- 345.70 -2.60 348.30 2265 ---- ---- ---- ---- 350.00 -2.60 352.60 2270 ---- ---- ---- ---- 354.30 -2.60 356.90 2275 ---- ---- ---- ---- 358.60 -2.60 361.20 2280 ---- ---- ---- ---- 362.90 -2.60 365.50 2290 ---- ---- ---- ---- 371.60 -2.60 374.20 2300 ---- ---- ---- ---- 380.30 -2.60 382.90 2310 ---- ---- ---- ---- 389.00 -2.60 391.60 2320 ---- ---- ---- ---- 397.90 -2.50 400.40 2325 ---- ---- ---- ---- 402.30 -2.50 404.80 2330 ---- ---- ---- ---- 406.70 -2.50 409.20 2340 ---- ---- ---- ---- 415.60 -2.50 418.10 2350 ---- ---- ---- ---- 424.50 -2.50 427.00 2360 ---- ---- ---- ---- 433.50 -2.50 436.00 2370 ---- ---- ---- ---- 442.50 -2.50 445.00 2375 ---- ---- ---- ---- 447.00 -2.50 449.50 2400 ---- ---- ---- ---- 469.70 -2.40 472.10 2425 ---- ---- ---- ---- 492.60 -2.40 495.00 2450 ---- ---- ---- ---- 515.70 -2.30 518.00 2475 ---- ---- ---- ---- 539.00 -2.30 541.30 2500 ---- ---- ---- ---- 562.40 -2.30 564.70 2525 ---- ---- ---- ---- 586.00 -2.20 588.20 2550 ---- ---- ---- ---- 609.70 -2.20 611.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .30 -.10 .40 1090 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .40 -.10 .50 1110 ---- ---- ---- ---- .50 -.10 .60 1120 ---- ---- ---- ---- .50 -.20 .70 1125 ---- ---- ---- ---- .60 -.10 .70 1130 ---- ---- ---- ---- .60 -.10 .70 1140 ---- ---- ---- ---- .70 -.10 .80 1150 ---- ---- ---- ---- .70 -.20 .90 1160 ---- ---- ---- ---- .80 -.20 1.00 1170 ---- ---- ---- ---- .90 -.20 1.10 1175 ---- ---- ---- ---- .90 -.20 1.10 1180 ---- ---- ---- ---- 1.00 -.20 1.20 1190 ---- ---- ---- ---- 1.10 -.20 1.30 1195 ---- ---- ---- ---- 1.10 -.20 1.30 1200 ---- ---- ---- ---- 1.20 -.20 1.40 1205 ---- ---- ---- ---- 1.30 -.20 1.50 1210 ---- ---- ---- ---- 1.30 -.20 1.50 1215 ---- ---- ---- ---- 1.40 -.20 1.60 1220 ---- ---- ---- ---- 1.50 -.20 1.70 1225 ---- ---- ---- ---- 1.50 -.30 1.80 1230 ---- ---- ---- ---- 1.60 -.30 1.90 1235 ---- ---- ---- ---- 1.70 -.20 1.90 1240 ---- ---- ---- ---- 1.80 -.20 2.00 1245 ---- ---- ---- ---- 1.80 -.30 2.10 1250 ---- ---- ---- ---- 1.90 -.30 2.20 1255 ---- ---- ---- ---- 2.00 -.30 2.30 1260 ---- ---- ---- ---- 2.10 -.30 2.40 1265 ---- ---- ---- ---- 2.20 -.30 2.50 1270 ---- ---- ---- ---- 2.30 -.30 2.60 1275 ---- ---- ---- ---- 2.40 -.30 2.70 1280 ---- ---- ---- ---- 2.50 -.30 2.80 1285 ---- ---- ---- ---- 2.60 -.40 3.00 1290 ---- ---- ---- ---- 2.70 -.40 3.10 1295 ---- ---- ---- ---- 2.90 -.30 3.20 1300 ---- ---- ---- ---- 3.00 -.30 3.30 1305 ---- ---- ---- ---- 3.10 -.40 3.50 1310 ---- ---- ---- ---- 3.30 -.30 3.60 1315 ---- ---- ---- ---- 3.40 -.40 3.80 1320 ---- ---- ---- ---- 3.50 -.40 3.90 1325 ---- ---- ---- ---- 3.70 -.40 4.10 1330 ---- ---- ---- ---- 3.90 -.40 4.30 1335 ---- ---- ---- ---- 4.00 -.40 4.40 1340 ---- ---- ---- ---- 4.20 -.40 4.60 1345 ---- ---- ---- ---- 4.40 -.40 4.80 1350 ---- ---- ---- ---- 4.50 -.50 5.00 1355 ---- ---- ---- ---- 4.70 -.50 5.20 1360 ---- ---- ---- ---- 4.90 -.50 5.40 1365 ---- ---- ---- ---- 5.10 -.50 5.60 1370 ---- ---- ---- ---- 5.30 -.50 5.80 1375 ---- ---- ---- ---- 5.50 -.50 6.00 1380 ---- ---- ---- ---- 5.80 -.40 6.20 1385 ---- ---- ---- ---- 6.00 -.40 6.40 1390 ---- ---- ---- ---- 6.20 -.50 6.70 1395 ---- ---- ---- ---- 6.50 -.40 6.90 1400 ---- ---- ---- ---- 6.70 -.50 7.20 1405 ---- ---- ---- ---- 7.00 -.40 7.40 1410 ---- ---- ---- ---- 7.20 -.50 7.70 1415 ---- ---- ---- ---- 7.50 -.50 8.00 1420 ---- ---- ---- ---- 7.80 -.50 8.30 1425 ---- ---- ---- ---- 8.10 -.50 8.60 1430 ---- ---- ---- ---- 8.40 -.50 8.90 1435 ---- ---- ---- ---- 8.70 -.50 9.20 1440 ---- ---- ---- ---- 9.00 -.50 9.50 1445 ---- ---- ---- ---- 9.30 -.50 9.80 1450 ---- ---- ---- ---- 9.70 -.50 10.20 1455 ---- ---- ---- ---- 10.00 -.50 10.50 1460 ---- ---- ---- ---- 10.40 -.50 10.90 1465 ---- ---- ---- ---- 10.70 -.60 11.30 1470 ---- ---- ---- ---- 11.10 -.50 11.60 1475 ---- ---- ---- ---- 11.50 -.50 12.00 1480 ---- ---- ---- ---- 11.90 -.50 12.40 1485 ---- ---- ---- ---- 12.30 -.50 12.80 1490 ---- ---- ---- ---- 12.70 -.50 13.20 1495 ---- ---- ---- ---- 13.10 -.60 13.70 1500 ---- ---- ---- ---- 13.50 -.60 14.10 1505 ---- ---- ---- ---- 14.00 -.50 14.50 1510 ---- ---- ---- ---- 14.40 -.60 15.00 1515 ---- ---- ---- ---- 14.90 -.60 15.50 1520 ---- ---- ---- ---- 15.40 -.60 16.00 1525 ---- ---- ---- ---- 15.80 -.60 16.40 1530 ---- ---- ---- ---- 16.30 -.70 17.00 1535 ---- ---- ---- ---- 16.80 -.70 17.50 1540 ---- ---- ---- ---- 17.40 -.60 18.00 1545 ---- ---- ---- ---- 17.90 -.60 18.50 1550 ---- ---- ---- ---- 18.40 -.70 19.10 1555 ---- ---- ---- ---- 19.00 -.60 19.60 1560 ---- ---- ---- ---- 19.50 -.70 20.20 1565 ---- ---- ---- ---- 20.10 -.70 20.80 1570 ---- ---- ---- ---- 20.70 -.70 21.40 1575 ---- ---- ---- ---- 21.20 -.80 22.00 1580 ---- ---- ---- ---- 21.80 -.80 22.60 1585 ---- ---- ---- ---- 22.40 -.90 23.30 1590 ---- ---- ---- ---- 23.00 -.90 23.90 1595 ---- ---- ---- ---- 23.70 -.90 24.60 1600 ---- ---- ---- ---- 24.30 -.90 25.20 100 1605 ---- ---- ---- ---- 24.90 -1.00 25.90 1610 ---- ---- ---- ---- 25.60 -1.00 26.60 1615 ---- ---- ---- ---- 26.30 -1.00 27.30 1620 ---- ---- ---- ---- 26.90 -1.20 28.10 1625 ---- ---- ---- ---- 27.60 -1.20 28.80 1630 ---- ---- ---- ---- 28.30 -1.30 29.60 1635 ---- ---- ---- ---- 29.00 -1.30 30.30 1640 ---- ---- ---- ---- 29.70 -1.40 31.10 1645 ---- ---- ---- ---- 30.40 -1.50 31.90 1650 ---- ---- ---- ---- 31.20 -1.50 32.70 1655 ---- ---- ---- ---- 31.90 -1.60 33.50 1660 ---- ---- ---- ---- 32.60 -1.70 34.30 1665 ---- ---- ---- ---- 33.40 -1.80 35.20 1670 ---- ---- ---- ---- 34.20 -1.90 36.10 1675 ---- ---- ---- ---- 35.00 -1.90 36.90 100 1680 ---- ---- ---- ---- 35.80 -2.00 37.80 1685 ---- ---- ---- ---- 36.60 -2.20 38.80 1690 ---- ---- ---- ---- 37.50 -2.20 39.70 1695 ---- ---- ---- ---- 38.40 -2.20 40.60 1700 ---- ---- ---- ---- 39.30 -2.30 41.60 1705 ---- ---- ---- ---- 40.20 -2.40 42.60 1710 ---- ---- ---- ---- 41.10 -2.50 43.60 1715 ---- ---- ---- ---- 42.10 -2.60 44.70 1720 ---- ---- ---- ---- 43.10 -2.60 45.70 1725 ---- ---- ---- ---- 44.10 -2.70 46.80 1730 ---- ---- ---- ---- 45.20 -2.70 47.90 1735 ---- ---- ---- ---- 46.20 -2.80 49.00 1740 ---- ---- ---- ---- 47.40 -2.80 50.20 1745 ---- ---- ---- ---- 48.50 -2.80 51.30 1750 ---- ---- ---- ---- 49.70 -2.80 52.50 1755 ---- ---- ---- ---- 50.90 -2.90 53.80 1760 ---- ---- ---- ---- 52.20 -2.80 55.00 1765 ---- ---- ---- ---- 53.50 -2.80 56.30 1770 ---- ---- ---- ---- 54.80 -2.80 57.60 1775 ---- ---- ---- ---- 56.20 -2.70 58.90 1780 ---- ---- ---- ---- 57.60 -2.70 60.30 1785 ---- ---- ---- ---- 59.10 -2.60 61.70 1790 ---- ---- ---- ---- 60.60 -2.50 63.10 1795 ---- ---- ---- ---- 62.10 -2.50 64.60 1800 ---- ---- ---- ---- 63.70 -2.40 66.10 1805 ---- ---- ---- ---- 65.30 -2.30 67.60 1810 ---- ---- ---- ---- 66.90 -2.30 69.20 1815 ---- ---- ---- ---- 68.50 -2.30 70.80 1820 ---- ---- ---- ---- 70.20 -2.20 72.40 1825 ---- ---- ---- ---- 72.00 -2.10 74.10 1830 ---- ---- ---- ---- 73.70 -2.10 75.80 1835 ---- ---- ---- ---- 75.50 -2.10 77.60 1840 ---- ---- ---- ---- 77.30 -2.10 79.40 1845 ---- ---- ---- ---- 79.10 -2.10 81.20 1850 ---- ---- ---- ---- 81.00 -2.00 83.00 1855 ---- ---- ---- ---- 82.90 -2.10 85.00 1860 ---- ---- ---- ---- 84.80 -2.10 86.90 1865 ---- ---- ---- ---- 86.80 -2.10 88.90 1870 ---- ---- ---- ---- 88.80 -2.10 90.90 1875 ---- ---- ---- ---- 90.80 -2.20 93.00 1880 ---- ---- ---- ---- 92.90 -2.20 95.10 75 1885 ---- ---- ---- ---- 95.00 -2.20 97.20 1890 ---- ---- ---- ---- 97.20 -2.20 99.40 1895 ---- ---- ---- ---- 99.40 -2.30 101.70 1900 ---- ---- ---- ---- 101.60 -2.30 103.90 1905 ---- ---- ---- ---- 103.90 -2.30 106.20 1910 ---- ---- ---- ---- 106.20 -2.40 108.60 1915 ---- ---- ---- ---- 108.60 -2.40 111.00 1920 ---- ---- ---- ---- 111.00 -2.40 113.40 1925 ---- ---- ---- ---- 113.40 -2.50 115.90 1930 ---- ---- ---- ---- 115.90 -2.50 118.40 1935 ---- ---- ---- ---- 118.40 -2.60 121.00 1940 ---- ---- ---- ---- 121.00 -2.60 123.60 1945 ---- ---- ---- ---- 123.60 -2.60 126.20 1950 ---- ---- ---- ---- 126.30 -2.60 128.90 1955 ---- ---- ---- ---- 129.00 -2.60 131.60 1960 ---- ---- ---- ---- 131.80 -2.50 134.30 1965 ---- ---- ---- ---- 134.50 -2.60 137.10 1970 ---- ---- ---- ---- 137.40 -2.50 139.90 100 1975 ---- ---- ---- ---- 140.20 -2.60 142.80 1980 ---- ---- ---- ---- 143.10 -2.60 145.70 1985 ---- ---- ---- ---- 146.00 -2.60 148.60 1990 ---- ---- ---- ---- 148.90 -2.60 151.50 1995 ---- ---- ---- ---- 151.90 -2.60 154.50 2000 ---- ---- ---- ---- 154.80 -2.70 157.50 130 2005 ---- ---- ---- ---- 157.90 -2.60 160.50 2010 ---- ---- ---- ---- 160.90 -2.60 163.50 220 2015 ---- ---- ---- ---- 164.00 -2.60 166.60 2020 ---- ---- ---- ---- 167.10 -2.70 169.80 2025 ---- ---- ---- ---- 170.20 -2.70 172.90 2030 ---- ---- ---- ---- 173.40 -2.70 176.10 2035 ---- ---- ---- ---- 176.60 -2.70 179.30 2040 ---- ---- ---- ---- 179.80 -2.80 182.60 50 2045 ---- ---- ---- ---- 183.10 -2.70 185.80 2050 ---- ---- ---- ---- 186.40 -2.80 189.20 2055 ---- ---- ---- ---- 189.80 -2.70 192.50 2060 ---- ---- ---- ---- 193.10 -2.80 195.90 2065 ---- ---- ---- ---- 196.60 -2.70 199.30 2070 ---- ---- ---- ---- 200.00 -2.80 202.80 2075 ---- ---- ---- ---- 203.50 -2.80 206.30 2080 ---- ---- ---- ---- 207.00 -2.80 209.80 2085 ---- ---- ---- ---- 210.50 -2.80 213.30 2090 ---- ---- ---- ---- 214.10 -2.80 216.90 2095 ---- ---- ---- ---- 217.70 -2.80 220.50 2100 ---- ---- ---- ---- 221.30 -2.80 224.10 2105 ---- ---- ---- ---- 225.00 -2.80 227.80 2110 ---- ---- ---- ---- 228.70 -2.80 231.50 2115 ---- ---- ---- ---- 232.40 -2.80 235.20 2120 ---- ---- ---- ---- 236.10 -2.80 238.90 2125 ---- ---- ---- ---- 239.90 -2.80 242.70 2130 ---- ---- ---- ---- 243.70 -2.80 246.50 2135 ---- ---- ---- ---- 247.50 -2.80 250.30 2140 ---- ---- ---- ---- 251.30 -2.80 254.10 2145 ---- ---- ---- ---- 255.20 -2.80 258.00 2150 ---- ---- ---- ---- 259.10 -2.80 261.90 2155 ---- ---- ---- ---- 263.00 -2.80 265.80 2160 ---- ---- ---- ---- 266.90 -2.80 269.70 2165 ---- ---- ---- ---- 270.90 -2.70 273.60 2170 ---- ---- ---- ---- 274.80 -2.80 277.60 2175 ---- ---- ---- ---- 278.80 -2.80 281.60 2180 ---- ---- ---- ---- 282.80 -2.80 285.60 2185 ---- ---- ---- ---- 286.80 -2.80 289.60 2190 ---- ---- ---- ---- 290.90 -2.70 293.60 2195 ---- ---- ---- ---- 294.90 -2.80 297.70 2200 ---- ---- ---- ---- 299.00 -2.70 301.70 2205 ---- ---- ---- ---- 303.10 -2.70 305.80 2210 ---- ---- ---- ---- 307.20 -2.70 309.90 2215 ---- ---- ---- ---- 311.30 -2.80 314.10 2220 ---- ---- ---- ---- 315.50 -2.70 318.20 2225 ---- ---- ---- ---- 319.60 -2.70 322.30 2230 ---- ---- ---- ---- 323.80 -2.70 326.50 2235 ---- ---- ---- ---- 328.00 -2.70 330.70 2240 ---- ---- ---- ---- 332.20 -2.60 334.80 2245 ---- ---- ---- ---- 336.40 -2.60 339.00 2250 ---- ---- ---- ---- 340.60 -2.70 343.30 2255 ---- ---- ---- ---- 344.80 -2.70 347.50 2260 ---- ---- ---- ---- 349.10 -2.60 351.70 2265 ---- ---- ---- ---- 353.30 -2.70 356.00 2270 ---- ---- ---- ---- 357.60 -2.60 360.20 2275 ---- ---- ---- ---- 361.90 -2.60 364.50 2280 ---- ---- ---- ---- 366.20 -2.60 368.80 2285 ---- ---- ---- ---- 370.50 -2.60 373.10 2290 ---- ---- ---- ---- 374.80 -2.60 377.40 2295 ---- ---- ---- ---- 379.10 -2.60 381.70 2300 ---- ---- ---- ---- 383.40 -2.60 386.00 2305 ---- ---- ---- ---- 387.80 -2.60 390.40 2310 ---- ---- ---- ---- 392.10 -2.60 394.70 2315 ---- ---- ---- ---- 396.50 -2.60 399.10 2320 ---- ---- ---- ---- 400.90 -2.60 403.50 2325 ---- ---- ---- ---- 405.30 -2.50 407.80 2330 ---- ---- ---- ---- 409.70 -2.50 412.20 2335 ---- ---- ---- ---- 414.10 -2.50 416.60 2340 ---- ---- ---- ---- 418.50 -2.50 421.00 2345 ---- ---- ---- ---- 422.90 -2.60 425.50 2350 ---- ---- ---- ---- 427.30 -2.60 429.90 2355 ---- ---- ---- ---- 431.80 -2.50 434.30 2360 ---- ---- ---- ---- 436.30 -2.50 438.80 2370 ---- ---- ---- ---- 445.20 -2.50 447.70 2375 ---- ---- ---- ---- 449.70 -2.50 452.20 2380 ---- ---- ---- ---- 454.20 -2.50 456.70 2390 ---- ---- ---- ---- 463.20 -2.50 465.70 2400 ---- ---- ---- ---- 472.20 -2.50 474.70 2410 ---- ---- ---- ---- 481.30 -2.50 483.80 2420 ---- ---- ---- ---- 490.40 -2.50 492.90 2425 ---- ---- ---- ---- 495.00 -2.40 497.40 2430 ---- ---- ---- ---- 499.50 -2.50 502.00 2440 ---- ---- ---- ---- 508.70 -2.40 511.10 2450 ---- ---- ---- ---- 517.90 -2.40 520.30 2460 ---- ---- ---- ---- 527.10 -2.40 529.50 2475 ---- ---- ---- ---- 541.00 -2.40 543.40 2500 ---- ---- ---- ---- 564.30 -2.40 566.70 2525 ---- ---- ---- ---- 587.80 -2.30 590.10 2550 ---- ---- ---- ---- 611.40 -2.20 613.60 2575 ---- ---- ---- ---- 635.10 -2.20 637.30 2600 ---- ---- ---- ---- 659.00 -2.10 661.10 2625 ---- ---- ---- ---- 682.90 -2.10 685.00 2650 ---- ---- ---- ---- 707.00 -2.10 709.10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 4.10 -.30 4.40 1300 ---- ---- ---- ---- 4.80 -.30 5.10 1325 ---- ---- ---- ---- 5.60 -.40 6.00 1350 ---- ---- ---- ---- 6.50 -.40 6.90 1375 ---- ---- ---- ---- 7.50 -.50 8.00 1400 ---- ---- ---- ---- 8.70 -.60 9.30 1425 ---- ---- ---- ---- 10.10 -.60 10.70 1450 ---- ---- ---- ---- 11.60 -.70 12.30 1470 ---- ---- ---- ---- 13.00 -.70 13.70 1475 ---- ---- ---- ---- 13.30 -.80 14.10 1480 ---- ---- ---- ---- 13.70 -.80 14.50 1490 ---- ---- ---- ---- 14.40 -.90 15.30 1500 ---- ---- ---- ---- 15.20 -.90 16.10 1510 ---- ---- ---- ---- 16.10 -.80 16.90 1520 ---- ---- ---- ---- 16.90 -.90 17.80 1525 ---- ---- ---- ---- 17.40 -.90 18.30 1530 ---- ---- ---- ---- 17.80 -1.00 18.80 1540 ---- ---- ---- ---- 18.80 -1.00 19.80 1550 ---- ---- ---- ---- 19.80 -1.00 20.80 1560 ---- ---- ---- ---- 20.80 -1.10 21.90 1565 ---- ---- ---- ---- 21.30 -1.10 22.40 1570 ---- ---- ---- ---- 21.90 -1.10 23.00 1575 ---- ---- ---- ---- 22.40 -1.10 23.50 1580 ---- ---- ---- ---- 23.00 -1.10 24.10 1585 ---- ---- ---- ---- 23.60 -1.10 24.70 1590 ---- ---- ---- ---- 24.20 -1.10 25.30 1595 ---- ---- ---- ---- 24.80 -1.20 26.00 1600 ---- ---- ---- ---- 25.40 -1.20 26.60 1605 ---- ---- ---- ---- 26.00 -1.30 27.30 1610 ---- ---- ---- ---- 26.60 -1.30 27.90 1615 ---- ---- ---- ---- 27.30 -1.30 28.60 1620 ---- ---- ---- ---- 28.00 -1.30 29.30 1625 ---- ---- ---- ---- 28.70 -1.30 30.00 1630 ---- ---- ---- ---- 29.30 -1.40 30.70 1635 ---- ---- ---- ---- 30.10 -1.30 31.40 1640 ---- ---- ---- ---- 30.80 -1.40 32.20 1645 ---- ---- ---- ---- 31.50 -1.40 32.90 1650 ---- ---- ---- ---- 32.30 -1.40 33.70 1655 ---- ---- ---- ---- 33.00 -1.50 34.50 1660 ---- ---- ---- ---- 33.80 -1.50 35.30 1665 ---- ---- ---- ---- 34.60 -1.50 36.10 1670 ---- ---- ---- ---- 35.40 -1.60 37.00 1675 ---- ---- ---- ---- 36.30 -1.50 37.80 1680 ---- ---- ---- ---- 37.10 -1.60 38.70 1685 ---- ---- ---- ---- 38.00 -1.60 39.60 1690 ---- ---- ---- ---- 38.90 -1.60 40.50 1695 ---- ---- ---- ---- 39.80 -1.60 41.40 1700 ---- ---- ---- ---- 40.70 -1.70 42.40 1705 ---- ---- ---- ---- 41.60 -1.70 43.30 1710 ---- ---- ---- ---- 42.60 -1.70 44.30 1715 ---- ---- ---- ---- 43.60 -1.70 45.30 1720 ---- ---- ---- ---- 44.60 -1.70 46.30 1725 ---- ---- ---- ---- 45.60 -1.80 47.40 1730 ---- ---- ---- ---- 46.70 -1.80 48.50 1735 ---- ---- ---- ---- 47.80 -1.80 49.60 1740 ---- ---- ---- ---- 48.80 -1.90 50.70 1745 ---- ---- ---- ---- 50.00 -1.80 51.80 1750 ---- ---- ---- ---- 51.10 -1.90 53.00 1755 ---- ---- ---- ---- 52.30 -1.90 54.20 1760 ---- ---- ---- ---- 53.50 -1.90 55.40 1765 ---- ---- ---- ---- 54.70 -2.00 56.70 1770 ---- ---- ---- ---- 56.00 -2.00 58.00 1775 ---- ---- ---- ---- 57.30 -2.00 59.30 1780 ---- ---- ---- ---- 58.60 -2.00 60.60 1785 ---- ---- ---- ---- 59.90 -2.10 62.00 1790 ---- ---- ---- ---- 61.30 -2.10 63.40 1795 ---- ---- ---- ---- 62.70 -2.10 64.80 1800 ---- ---- ---- ---- 64.10 -2.10 66.20 1805 ---- ---- ---- ---- 65.60 -2.10 67.70 1810 ---- ---- ---- ---- 67.10 -2.10 69.20 1815 ---- ---- ---- ---- 68.60 -2.20 70.80 1820 ---- ---- ---- ---- 70.20 -2.20 72.40 1825 ---- ---- ---- ---- 71.80 -2.20 74.00 1830 ---- ---- ---- ---- 73.40 -2.30 75.70 1835 ---- ---- ---- ---- 75.10 -2.30 77.40 1840 ---- ---- ---- ---- 76.80 -2.30 79.10 1845 ---- ---- ---- ---- 78.50 -2.40 80.90 1850 ---- ---- ---- ---- 80.30 -2.40 82.70 1855 ---- ---- ---- ---- 82.10 -2.40 84.50 1860 ---- ---- ---- ---- 84.00 -2.40 86.40 1865 ---- ---- ---- ---- 85.90 -2.40 88.30 1870 ---- ---- ---- ---- 87.80 -2.50 90.30 1875 ---- ---- ---- ---- 89.80 -2.50 92.30 1880 ---- ---- ---- ---- 91.80 -2.50 94.30 1885 ---- ---- ---- ---- 93.90 -2.50 96.40 1890 ---- ---- ---- ---- 96.00 -2.50 98.50 1895 ---- ---- ---- ---- 98.10 -2.50 100.60 1900 ---- ---- ---- ---- 100.20 -2.60 102.80 1905 ---- ---- ---- ---- 102.40 -2.60 105.00 1910 ---- ---- ---- ---- 104.70 -2.60 107.30 1915 ---- ---- ---- ---- 106.90 -2.70 109.60 1920 ---- ---- ---- ---- 109.20 -2.70 111.90 1925 ---- ---- ---- ---- 111.60 -2.60 114.20 1930 ---- ---- ---- ---- 113.90 -2.70 116.60 1935 ---- ---- ---- ---- 116.30 -2.70 119.00 1940 ---- ---- ---- ---- 118.80 -2.70 121.50 1945 ---- ---- ---- ---- 121.20 -2.80 124.00 1950 ---- ---- ---- ---- 123.70 -2.80 126.50 1955 ---- ---- ---- ---- 126.30 -2.70 129.00 1960 ---- ---- ---- ---- 128.80 -2.80 131.60 1965 ---- ---- ---- ---- 131.40 -2.80 134.20 1970 ---- ---- ---- ---- 134.10 -2.80 136.90 1975 ---- ---- ---- ---- 136.70 -2.90 139.60 1980 ---- ---- ---- ---- 139.50 -2.80 142.30 1985 ---- ---- ---- ---- 142.20 -2.80 145.00 1990 ---- ---- ---- ---- 145.00 -2.80 147.80 1995 ---- ---- ---- ---- 147.80 -2.90 150.70 2000 ---- ---- ---- ---- 150.60 -2.90 153.50 2005 ---- ---- ---- ---- 153.50 -2.90 156.40 2010 ---- ---- ---- ---- 156.50 -2.90 159.40 2015 ---- ---- ---- ---- 159.40 -2.90 162.30 2020 ---- ---- ---- ---- 162.40 -3.00 165.40 2025 ---- ---- ---- ---- 165.50 -2.90 168.40 2030 ---- ---- ---- ---- 168.50 -3.00 171.50 2035 ---- ---- ---- ---- 171.70 -2.90 174.60 2040 ---- ---- ---- ---- 174.80 -3.00 177.80 2045 ---- ---- ---- ---- 178.00 -3.00 181.00 2050 ---- ---- ---- ---- 181.20 -3.00 184.20 2055 ---- ---- ---- ---- 184.40 -3.00 187.40 2060 ---- ---- ---- ---- 187.70 -3.00 190.70 2065 ---- ---- ---- ---- 191.00 -3.10 194.10 2070 ---- ---- ---- ---- 194.40 -3.00 197.40 2075 ---- ---- ---- ---- 197.80 -3.00 200.80 2080 ---- ---- ---- ---- 201.20 -3.00 204.20 2085 ---- ---- ---- ---- 204.60 -3.10 207.70 2090 ---- ---- ---- ---- 208.10 -3.00 211.10 2095 ---- ---- ---- ---- 211.60 -3.10 214.70 2100 ---- ---- ---- ---- 215.10 -3.10 218.20 2105 ---- ---- ---- ---- 218.70 -3.10 221.80 2110 ---- ---- ---- ---- 222.30 -3.00 225.30 2115 ---- ---- ---- ---- 225.90 -3.10 229.00 2120 ---- ---- ---- ---- 229.60 -3.00 232.60 2125 ---- ---- ---- ---- 233.20 -3.10 236.30 2130 ---- ---- ---- ---- 236.90 -3.10 240.00 2135 ---- ---- ---- ---- 240.60 -3.10 243.70 2140 ---- ---- ---- ---- 244.40 -3.10 247.50 2145 ---- ---- ---- ---- 248.20 -3.00 251.20 2150 ---- ---- ---- ---- 251.90 -3.10 255.00 2155 ---- ---- ---- ---- 255.80 -3.00 258.80 2160 ---- ---- ---- ---- 259.60 -3.10 262.70 2165 ---- ---- ---- ---- 263.50 -3.00 266.50 2170 ---- ---- ---- ---- 267.30 -3.10 270.40 2175 ---- ---- ---- ---- 271.20 -3.10 274.30 2180 ---- ---- ---- ---- 275.20 -3.00 278.20 2185 ---- ---- ---- ---- 279.10 -3.10 282.20 2190 ---- ---- ---- ---- 283.10 -3.00 286.10 2195 ---- ---- ---- ---- 287.00 -3.10 290.10 2200 ---- ---- ---- ---- 291.00 -3.10 294.10 2205 ---- ---- ---- ---- 295.00 -3.10 298.10 2210 ---- ---- ---- ---- 299.10 -3.10 302.20 2215 ---- ---- ---- ---- 303.10 -3.10 306.20 2220 ---- ---- ---- ---- 307.20 -3.10 310.30 2225 ---- ---- ---- ---- 311.30 -3.00 314.30 2230 ---- ---- ---- ---- 315.40 -3.00 318.40 2235 ---- ---- ---- ---- 319.50 -3.00 322.50 2240 ---- ---- ---- ---- 323.60 -3.10 326.70 2245 ---- ---- ---- ---- 327.70 -3.10 330.80 2250 ---- ---- ---- ---- 331.90 -3.10 335.00 2255 ---- ---- ---- ---- 336.00 -3.10 339.10 2260 ---- ---- ---- ---- 340.20 -3.10 343.30 2265 ---- ---- ---- ---- 344.40 -3.10 347.50 2270 ---- ---- ---- ---- 348.60 -3.10 351.70 2275 ---- ---- ---- ---- 352.80 -3.10 355.90 2280 ---- ---- ---- ---- 357.10 -3.00 360.10 2285 ---- ---- ---- ---- 361.30 -3.10 364.40 2290 ---- ---- ---- ---- 365.60 -3.00 368.60 2300 ---- ---- ---- ---- 374.10 -3.00 377.10 2310 ---- ---- ---- ---- 382.70 -3.00 385.70 2320 ---- ---- ---- ---- 391.30 -3.10 394.40 2325 ---- ---- ---- ---- 395.70 -3.00 398.70 2330 ---- ---- ---- ---- 400.00 -3.00 403.00 2340 ---- ---- ---- ---- 408.70 -3.00 411.70 2350 ---- ---- ---- ---- 417.50 -3.00 420.50 2360 ---- ---- ---- ---- 426.30 -3.00 429.30 2370 ---- ---- ---- ---- 435.10 -3.00 438.10 2375 ---- ---- ---- ---- 439.60 -2.90 442.50 2380 ---- ---- ---- ---- 444.00 -3.00 447.00 2400 ---- ---- ---- ---- 461.80 -3.00 464.80 2425 ---- ---- ---- ---- 484.40 -2.90 487.30 2450 ---- ---- ---- ---- 507.10 -2.90 510.00 2475 ---- ---- ---- ---- 530.00 -2.80 532.80 2500 ---- ---- ---- ---- 553.00 -2.90 555.90 2525 ---- ---- ---- ---- 576.30 -2.80 579.10 2550 ---- ---- ---- ---- 599.70 -2.70 602.40 2575 ---- ---- ---- ---- 623.20 -2.70 625.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 8.50 -.50 9.00 1425 ---- ---- ---- ---- 9.90 -.60 10.50 1450 ---- ---- ---- ---- 11.40 -.80 12.20 1475 ---- ---- ---- ---- 13.20 -.80 14.00 1500 ---- ---- ---- ---- 15.30 -.80 16.10 1525 ---- ---- ---- ---- 17.50 -1.00 18.50 1550 ---- ---- ---- ---- 20.10 -1.00 21.10 1575 ---- ---- ---- ---- 22.90 -1.20 24.10 1580 ---- ---- ---- ---- 23.50 -1.20 24.70 1590 ---- ---- ---- ---- 24.70 -1.30 26.00 1600 ---- ---- ---- ---- 26.00 -1.30 27.30 1610 ---- ---- ---- ---- 27.40 -1.30 28.70 1620 ---- ---- ---- ---- 28.80 -1.40 30.20 1625 ---- ---- ---- ---- 29.50 -1.40 30.90 1630 ---- ---- ---- ---- 30.30 -1.40 31.70 1640 ---- ---- ---- ---- 31.80 -1.40 33.20 1650 ---- ---- ---- ---- 33.40 -1.50 34.90 1660 ---- ---- ---- ---- 35.10 -1.50 36.60 1670 ---- ---- ---- ---- 36.80 -1.60 38.40 1675 ---- ---- ---- ---- 37.70 -1.60 39.30 1680 ---- ---- ---- ---- 38.60 -1.60 40.20 1685 ---- ---- ---- ---- 39.50 -1.70 41.20 1690 ---- ---- ---- ---- 40.50 -1.60 42.10 1695 ---- ---- ---- ---- 41.40 -1.70 43.10 1700 ---- ---- ---- ---- 42.40 -1.70 44.10 1705 ---- ---- ---- ---- 43.40 -1.80 45.20 1710 ---- ---- ---- ---- 44.50 -1.70 46.20 1715 ---- ---- ---- ---- 45.50 -1.80 47.30 1720 ---- ---- ---- ---- 46.60 -1.80 48.40 1725 ---- ---- ---- ---- 47.70 -1.80 49.50 1730 ---- ---- ---- ---- 48.80 -1.80 50.60 1735 ---- ---- ---- ---- 49.90 -1.90 51.80 1740 ---- ---- ---- ---- 51.10 -1.90 53.00 1745 ---- ---- ---- ---- 52.30 -1.90 54.20 1750 ---- ---- ---- ---- 53.50 -1.90 55.40 1755 ---- ---- ---- ---- 54.70 -2.00 56.70 1760 ---- ---- ---- ---- 56.00 -2.00 58.00 1765 ---- ---- ---- ---- 57.30 -2.00 59.30 1770 ---- ---- ---- ---- 58.60 -2.10 60.70 1775 ---- ---- ---- ---- 60.00 -2.00 62.00 1780 ---- ---- ---- ---- 61.30 -2.10 63.40 1785 ---- ---- ---- ---- 62.70 -2.20 64.90 1790 ---- ---- ---- ---- 64.20 -2.10 66.30 1795 ---- ---- ---- ---- 65.60 -2.20 67.80 1800 ---- ---- ---- ---- 67.10 -2.20 69.30 1805 ---- ---- ---- ---- 68.70 -2.20 70.90 1810 ---- ---- ---- ---- 70.20 -2.20 72.40 1815 ---- ---- ---- ---- 71.80 -2.30 74.10 1820 ---- ---- ---- ---- 73.40 -2.30 75.70 1825 ---- ---- ---- ---- 75.10 -2.30 77.40 1830 ---- ---- ---- ---- 76.80 -2.30 79.10 1835 ---- ---- ---- ---- 78.50 -2.30 80.80 1840 ---- ---- ---- ---- 80.20 -2.40 82.60 1845 ---- ---- ---- ---- 82.00 -2.40 84.40 1850 ---- ---- ---- ---- 83.80 -2.40 86.20 1855 ---- ---- ---- ---- 85.70 -2.40 88.10 1860 ---- ---- ---- ---- 87.60 -2.40 90.00 1865 ---- ---- ---- ---- 89.50 -2.50 92.00 1870 ---- ---- ---- ---- 91.50 -2.50 94.00 1875 ---- ---- ---- ---- 93.50 -2.50 96.00 1880 ---- ---- ---- ---- 95.50 -2.50 98.00 1885 ---- ---- ---- ---- 97.60 -2.50 100.10 1890 ---- ---- ---- ---- 99.70 -2.60 102.30 1895 ---- ---- ---- ---- 101.80 -2.60 104.40 1900 ---- ---- ---- ---- 104.00 -2.60 106.60 1905 ---- ---- ---- ---- 106.20 -2.60 108.80 1910 ---- ---- ---- ---- 108.40 -2.70 111.10 1915 ---- ---- ---- ---- 110.70 -2.70 113.40 1920 ---- ---- ---- ---- 113.00 -2.70 115.70 1925 ---- ---- ---- ---- 115.30 -2.80 118.10 1930 ---- ---- ---- ---- 117.70 -2.70 120.40 1935 ---- ---- ---- ---- 120.10 -2.80 122.90 1940 ---- ---- ---- ---- 122.50 -2.80 125.30 1945 ---- ---- ---- ---- 125.00 -2.80 127.80 1950 ---- ---- ---- ---- 127.50 -2.80 130.30 1955 ---- ---- ---- ---- 130.00 -2.90 132.90 1960 ---- ---- ---- ---- 132.60 -2.80 135.40 1965 ---- ---- ---- ---- 135.20 -2.80 138.00 1970 ---- ---- ---- ---- 137.80 -2.90 140.70 1975 ---- ---- ---- ---- 140.50 -2.90 143.40 1980 ---- ---- ---- ---- 143.20 -2.90 146.10 1985 ---- ---- ---- ---- 145.90 -2.90 148.80 1990 ---- ---- ---- ---- 148.70 -2.90 151.60 1995 ---- ---- ---- ---- 151.50 -2.90 154.40 2000 ---- ---- ---- ---- 154.40 -2.90 157.30 2005 ---- ---- ---- ---- 157.20 -3.00 160.20 2010 ---- ---- ---- ---- 160.20 -2.90 163.10 2015 ---- ---- ---- ---- 163.10 -3.00 166.10 2020 ---- ---- ---- ---- 166.10 -3.00 169.10 2025 ---- ---- ---- ---- 169.10 -3.00 172.10 2030 ---- ---- ---- ---- 172.20 -3.00 175.20 2035 ---- ---- ---- ---- 175.30 -3.00 178.30 2040 ---- ---- ---- ---- 178.50 -3.00 181.50 2045 ---- ---- ---- ---- 181.60 -3.10 184.70 2050 ---- ---- ---- ---- 184.80 -3.10 187.90 2055 ---- ---- ---- ---- 188.10 -3.00 191.10 2060 ---- ---- ---- ---- 191.40 -3.00 194.40 2065 ---- ---- ---- ---- 194.70 -3.00 197.70 2070 ---- ---- ---- ---- 198.00 -3.10 201.10 2075 ---- ---- ---- ---- 201.40 -3.00 204.40 2080 ---- ---- ---- ---- 204.80 -3.10 207.90 2085 ---- ---- ---- ---- 208.20 -3.10 211.30 2090 ---- ---- ---- ---- 211.70 -3.10 214.80 2095 ---- ---- ---- ---- 215.20 -3.10 218.30 2100 ---- ---- ---- ---- 218.70 -3.10 221.80 2105 ---- ---- ---- ---- 222.20 -3.10 225.30 2110 ---- ---- ---- ---- 225.80 -3.10 228.90 2115 ---- ---- ---- ---- 229.40 -3.10 232.50 2120 ---- ---- ---- ---- 233.10 -3.10 236.20 2125 ---- ---- ---- ---- 236.70 -3.10 239.80 2130 ---- ---- ---- ---- 240.40 -3.10 243.50 2135 ---- ---- ---- ---- 244.10 -3.10 247.20 2140 ---- ---- ---- ---- 247.80 -3.20 251.00 2145 ---- ---- ---- ---- 251.60 -3.10 254.70 2150 ---- ---- ---- ---- 255.40 -3.10 258.50 2155 ---- ---- ---- ---- 259.20 -3.10 262.30 2160 ---- ---- ---- ---- 263.00 -3.10 266.10 2165 ---- ---- ---- ---- 266.80 -3.20 270.00 2170 ---- ---- ---- ---- 270.70 -3.10 273.80 2175 ---- ---- ---- ---- 274.60 -3.10 277.70 2180 ---- ---- ---- ---- 278.50 -3.10 281.60 2185 ---- ---- ---- ---- 282.40 -3.10 285.50 2190 ---- ---- ---- ---- 286.30 -3.20 289.50 2195 ---- ---- ---- ---- 290.30 -3.10 293.40 2200 ---- ---- ---- ---- 294.30 -3.10 297.40 2205 ---- ---- ---- ---- 298.30 -3.10 301.40 2210 ---- ---- ---- ---- 302.30 -3.10 305.40 2215 ---- ---- ---- ---- 306.30 -3.20 309.50 2220 ---- ---- ---- ---- 310.40 -3.10 313.50 2225 ---- ---- ---- ---- 314.40 -3.20 317.60 2230 ---- ---- ---- ---- 318.50 -3.10 321.60 2235 ---- ---- ---- ---- 322.60 -3.10 325.70 2240 ---- ---- ---- ---- 326.70 -3.10 329.80 2245 ---- ---- ---- ---- 330.80 -3.20 334.00 2250 ---- ---- ---- ---- 335.00 -3.10 338.10 2255 ---- ---- ---- ---- 339.10 -3.10 342.20 2260 ---- ---- ---- ---- 343.30 -3.10 346.40 2265 ---- ---- ---- ---- 347.40 -3.20 350.60 2270 ---- ---- ---- ---- 351.60 -3.10 354.70 2275 ---- ---- ---- ---- 355.80 -3.10 358.90 2280 ---- ---- ---- ---- 360.00 -3.10 363.10 2285 ---- ---- ---- ---- 364.20 -3.20 367.40 2290 ---- ---- ---- ---- 368.50 -3.10 371.60 2300 ---- ---- ---- ---- 377.00 -3.10 380.10 2310 ---- ---- ---- ---- 385.50 -3.10 388.60 2320 ---- ---- ---- ---- 394.10 -3.10 397.20 2325 ---- ---- ---- ---- 398.40 -3.10 401.50 2330 ---- ---- ---- ---- 402.80 -3.00 405.80 2340 ---- ---- ---- ---- 411.40 -3.10 414.50 2350 ---- ---- ---- ---- 420.10 -3.10 423.20 2360 ---- ---- ---- ---- 428.90 -3.10 432.00 2370 ---- ---- ---- ---- 437.70 -3.00 440.70 2375 ---- ---- ---- ---- 442.10 -3.10 445.20 2380 ---- ---- ---- ---- 446.50 -3.10 449.60 2400 ---- ---- ---- ---- 464.30 -3.00 467.30 2425 ---- ---- ---- ---- 486.70 -3.00 489.70 2450 ---- ---- ---- ---- 509.30 -3.00 512.30 2475 ---- ---- ---- ---- 532.10 -2.90 535.00 2500 ---- ---- ---- ---- 555.10 -2.90 558.00 2525 ---- ---- ---- ---- 578.20 -2.90 581.10 2550 ---- ---- ---- ---- 601.50 -2.80 604.30 2575 ---- ---- ---- ---- 624.90 -2.80 627.70 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 16.00 -.90 16.90 1500 ---- ---- ---- ---- 18.00 -1.00 19.00 1525 ---- ---- ---- ---- 20.30 -1.10 21.40 1550 ---- ---- ---- ---- 22.80 -1.20 24.00 1575 ---- ---- ---- ---- 25.60 -1.30 26.90 1600 ---- ---- ---- ---- 28.60 -1.40 30.00 1625 ---- ---- ---- ---- 32.00 -1.50 33.50 1650 ---- ---- ---- ---- 35.60 -1.60 37.20 1660 ---- ---- ---- ---- 37.20 -1.60 38.80 1670 ---- ---- ---- ---- 38.80 -1.70 40.50 1675 ---- ---- ---- ---- 39.60 -1.70 41.30 1680 ---- ---- ---- ---- 40.50 -1.70 42.20 1690 ---- ---- ---- ---- 42.20 -1.80 44.00 1700 ---- ---- ---- ---- 44.00 -1.90 45.90 1710 ---- ---- ---- ---- 45.90 -1.90 47.80 1720 ---- ---- ---- ---- 47.80 -2.00 49.80 1725 ---- ---- ---- ---- 48.90 -1.90 50.80 1730 ---- ---- ---- ---- 49.90 -2.00 51.90 1740 ---- ---- ---- ---- 52.00 -2.00 54.00 1750 ---- ---- ---- ---- 54.20 -2.10 56.30 1760 ---- ---- ---- ---- 56.50 -2.10 58.60 1765 ---- ---- ---- ---- 57.70 -2.10 59.80 1770 ---- ---- ---- ---- 58.90 -2.20 61.10 1775 ---- ---- ---- ---- 60.10 -2.20 62.30 1780 ---- ---- ---- ---- 61.40 -2.20 63.60 1785 ---- ---- ---- ---- 62.70 -2.20 64.90 1790 ---- ---- ---- ---- 64.00 -2.30 66.30 1795 ---- ---- ---- ---- 65.30 -2.30 67.60 1800 ---- ---- ---- ---- 66.70 -2.30 69.00 1805 ---- ---- ---- ---- 68.10 -2.40 70.50 1810 ---- ---- ---- ---- 69.60 -2.30 71.90 1815 ---- ---- ---- ---- 71.00 -2.40 73.40 1820 ---- ---- ---- ---- 72.50 -2.40 74.90 1825 ---- ---- ---- ---- 74.10 -2.40 76.50 1830 ---- ---- ---- ---- 75.60 -2.50 78.10 1835 ---- ---- ---- ---- 77.20 -2.50 79.70 1840 ---- ---- ---- ---- 78.90 -2.50 81.40 1845 ---- ---- ---- ---- 80.50 -2.60 83.10 1850 ---- ---- ---- ---- 82.20 -2.60 84.80 1855 ---- ---- ---- ---- 84.00 -2.60 86.60 1860 ---- ---- ---- ---- 85.80 -2.60 88.40 1865 ---- ---- ---- ---- 87.60 -2.60 90.20 1870 ---- ---- ---- ---- 89.40 -2.70 92.10 1875 ---- ---- ---- ---- 91.30 -2.70 94.00 1880 ---- ---- ---- ---- 93.30 -2.70 96.00 1885 ---- ---- ---- ---- 95.20 -2.80 98.00 1890 ---- ---- ---- ---- 97.20 -2.80 100.00 1895 ---- ---- ---- ---- 99.30 -2.80 102.10 1900 ---- ---- ---- ---- 101.40 -2.80 104.20 1905 ---- ---- ---- ---- 103.50 -2.80 106.30 1910 ---- ---- ---- ---- 105.60 -2.90 108.50 1915 ---- ---- ---- ---- 107.80 -2.90 110.70 1920 ---- ---- ---- ---- 110.00 -2.90 112.90 1925 ---- ---- ---- ---- 112.30 -2.90 115.20 1930 ---- ---- ---- ---- 114.60 -2.90 117.50 1935 ---- ---- ---- ---- 116.90 -3.00 119.90 1940 ---- ---- ---- ---- 119.30 -2.90 122.20 1945 ---- ---- ---- ---- 121.70 -2.90 124.60 1950 ---- ---- ---- ---- 124.10 -3.00 127.10 1955 ---- ---- ---- ---- 126.50 -3.10 129.60 1960 ---- ---- ---- ---- 129.00 -3.10 132.10 1965 ---- ---- ---- ---- 131.50 -3.10 134.60 1970 ---- ---- ---- ---- 134.10 -3.10 137.20 1975 ---- ---- ---- ---- 136.60 -3.20 139.80 1980 ---- ---- ---- ---- 139.20 -3.20 142.40 1985 ---- ---- ---- ---- 141.90 -3.10 145.00 1990 ---- ---- ---- ---- 144.60 -3.10 147.70 1995 ---- ---- ---- ---- 147.30 -3.10 150.40 2000 ---- ---- ---- ---- 150.00 -3.20 153.20 2005 ---- ---- ---- ---- 152.80 -3.20 156.00 2010 ---- ---- ---- ---- 155.60 -3.20 158.80 2015 ---- ---- ---- ---- 158.40 -3.30 161.70 2020 ---- ---- ---- ---- 161.30 -3.30 164.60 2025 ---- ---- ---- ---- 164.20 -3.30 167.50 2030 ---- ---- ---- ---- 167.20 -3.20 170.40 2035 ---- ---- ---- ---- 170.10 -3.30 173.40 2040 ---- ---- ---- ---- 173.20 -3.30 176.50 2045 ---- ---- ---- ---- 176.20 -3.30 179.50 2050 ---- ---- ---- ---- 179.30 -3.30 182.60 2055 ---- ---- ---- ---- 182.40 -3.40 185.80 2060 ---- ---- ---- ---- 185.60 -3.30 188.90 2065 ---- ---- ---- ---- 188.80 -3.30 192.10 2070 ---- ---- ---- ---- 192.00 -3.40 195.40 2075 ---- ---- ---- ---- 195.20 -3.40 198.60 2080 ---- ---- ---- ---- 198.50 -3.40 201.90 2085 ---- ---- ---- ---- 201.80 -3.40 205.20 2090 ---- ---- ---- ---- 205.20 -3.40 208.60 2095 ---- ---- ---- ---- 208.60 -3.40 212.00 2100 ---- ---- ---- ---- 212.00 -3.40 215.40 2105 ---- ---- ---- ---- 215.40 -3.40 218.80 2110 ---- ---- ---- ---- 218.90 -3.40 222.30 2115 ---- ---- ---- ---- 222.40 -3.40 225.80 2120 ---- ---- ---- ---- 225.90 -3.50 229.40 2125 ---- ---- ---- ---- 229.50 -3.40 232.90 2130 ---- ---- ---- ---- 233.00 -3.50 236.50 2135 ---- ---- ---- ---- 236.60 -3.50 240.10 2140 ---- ---- ---- ---- 240.30 -3.50 243.80 2145 ---- ---- ---- ---- 243.90 -3.50 247.40 2150 ---- ---- ---- ---- 247.60 -3.50 251.10 2155 ---- ---- ---- ---- 251.30 -3.50 254.80 2160 ---- ---- ---- ---- 255.00 -3.60 258.60 2165 ---- ---- ---- ---- 258.80 -3.50 262.30 2170 ---- ---- ---- ---- 262.60 -3.50 266.10 2175 ---- ---- ---- ---- 266.40 -3.50 269.90 2180 ---- ---- ---- ---- 270.20 -3.50 273.70 2185 ---- ---- ---- ---- 274.00 -3.60 277.60 2190 ---- ---- ---- ---- 277.90 -3.50 281.40 2195 ---- ---- ---- ---- 281.80 -3.50 285.30 2200 ---- ---- ---- ---- 285.70 -3.50 289.20 2205 ---- ---- ---- ---- 289.60 -3.50 293.10 2210 ---- ---- ---- ---- 293.50 -3.60 297.10 2215 ---- ---- ---- ---- 297.50 -3.50 301.00 2220 ---- ---- ---- ---- 301.40 -3.60 305.00 2225 ---- ---- ---- ---- 305.40 -3.60 309.00 2230 ---- ---- ---- ---- 309.40 -3.60 313.00 2235 ---- ---- ---- ---- 313.50 -3.50 317.00 2240 ---- ---- ---- ---- 317.50 -3.50 321.00 2245 ---- ---- ---- ---- 321.50 -3.60 325.10 2250 ---- ---- ---- ---- 325.60 -3.60 329.20 2255 ---- ---- ---- ---- 329.70 -3.50 333.20 2260 ---- ---- ---- ---- 333.80 -3.50 337.30 2265 ---- ---- ---- ---- 337.90 -3.50 341.40 2270 ---- ---- ---- ---- 342.00 -3.60 345.60 2275 ---- ---- ---- ---- 346.10 -3.60 349.70 2280 ---- ---- ---- ---- 350.30 -3.50 353.80 2285 ---- ---- ---- ---- 354.40 -3.60 358.00 2290 ---- ---- ---- ---- 358.60 -3.60 362.20 2295 ---- ---- ---- ---- 362.80 -3.50 366.30 2300 ---- ---- ---- ---- 367.00 -3.50 370.50 2310 ---- ---- ---- ---- 375.40 -3.50 378.90 2320 ---- ---- ---- ---- 383.90 -3.50 387.40 2325 ---- ---- ---- ---- 388.10 -3.60 391.70 2330 ---- ---- ---- ---- 392.40 -3.50 395.90 2340 ---- ---- ---- ---- 400.90 -3.60 404.50 2350 ---- ---- ---- ---- 409.50 -3.60 413.10 2360 ---- ---- ---- ---- 418.20 -3.50 421.70 2370 ---- ---- ---- ---- 426.80 -3.60 430.40 2375 ---- ---- ---- ---- 431.20 -3.50 434.70 2380 ---- ---- ---- ---- 435.60 -3.50 439.10 2390 ---- ---- ---- ---- 444.30 -3.50 447.80 2400 ---- ---- ---- ---- 453.10 -3.50 456.60 2425 ---- ---- ---- ---- 475.20 -3.50 478.70 2450 ---- ---- ---- ---- 497.60 -3.40 501.00 2475 ---- ---- ---- ---- 520.10 -3.50 523.60 2500 ---- ---- ---- ---- 542.80 -3.40 546.20 2525 ---- ---- ---- ---- 565.70 -3.40 569.10 2550 ---- ---- ---- ---- 588.70 -3.40 592.10 2575 ---- ---- ---- ---- 611.90 -3.40 615.30 2600 ---- ---- ---- ---- 635.20 -3.40 638.60 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 17.90 -1.00 18.90 1525 ---- ---- ---- ---- 20.30 -1.10 21.40 1550 ---- ---- ---- ---- 23.00 -1.20 24.20 1575 ---- ---- ---- ---- 26.00 -1.30 27.30 1600 ---- ---- ---- ---- 29.30 -1.40 30.70 1625 ---- ---- ---- ---- 32.90 -1.50 34.40 1650 ---- ---- ---- ---- 36.90 -1.60 38.50 1675 ---- ---- ---- ---- 41.20 -1.80 43.00 1680 ---- ---- ---- ---- 42.10 -1.80 43.90 1690 ---- ---- ---- ---- 44.00 -1.80 45.80 1700 ---- ---- ---- ---- 45.90 -1.90 47.80 1710 ---- ---- ---- ---- 47.90 -2.00 49.90 1720 ---- ---- ---- ---- 50.00 -2.00 52.00 1725 ---- ---- ---- ---- 51.10 -2.00 53.10 1730 ---- ---- ---- ---- 52.20 -2.00 54.20 1740 ---- ---- ---- ---- 54.40 -2.10 56.50 1750 ---- ---- ---- ---- 56.70 -2.20 58.90 1760 ---- ---- ---- ---- 59.20 -2.10 61.30 1770 ---- ---- ---- ---- 61.70 -2.20 63.90 1775 ---- ---- ---- ---- 63.00 -2.20 65.20 1780 ---- ---- ---- ---- 64.30 -2.30 66.60 1785 ---- ---- ---- ---- 65.60 -2.30 67.90 1790 ---- ---- ---- ---- 67.00 -2.30 69.30 1795 ---- ---- ---- ---- 68.40 -2.40 70.80 1800 ---- ---- ---- ---- 69.80 -2.40 72.20 1805 ---- ---- ---- ---- 71.30 -2.40 73.70 1810 ---- ---- ---- ---- 72.80 -2.40 75.20 1815 ---- ---- ---- ---- 74.30 -2.40 76.70 1820 ---- ---- ---- ---- 75.80 -2.50 78.30 1825 ---- ---- ---- ---- 77.40 -2.50 79.90 1830 ---- ---- ---- ---- 79.00 -2.50 81.50 1835 ---- ---- ---- ---- 80.60 -2.60 83.20 1840 ---- ---- ---- ---- 82.30 -2.60 84.90 1845 ---- ---- ---- ---- 84.00 -2.60 86.60 1850 ---- ---- ---- ---- 85.70 -2.60 88.30 1855 ---- ---- ---- ---- 87.50 -2.60 90.10 1860 ---- ---- ---- ---- 89.30 -2.60 91.90 1865 ---- ---- ---- ---- 91.10 -2.70 93.80 1870 ---- ---- ---- ---- 93.00 -2.70 95.70 1875 ---- ---- ---- ---- 94.90 -2.70 97.60 1880 ---- ---- ---- ---- 96.80 -2.80 99.60 1885 ---- ---- ---- ---- 98.80 -2.80 101.60 1890 ---- ---- ---- ---- 100.80 -2.80 103.60 1895 ---- ---- ---- ---- 102.80 -2.80 105.60 1900 ---- ---- ---- ---- 104.90 -2.80 107.70 1905 ---- ---- ---- ---- 107.00 -2.90 109.90 1910 ---- ---- ---- ---- 109.10 -2.90 112.00 1915 ---- ---- ---- ---- 111.30 -2.90 114.20 1920 ---- ---- ---- ---- 113.50 -3.00 116.50 1925 ---- ---- ---- ---- 115.80 -2.90 118.70 1930 ---- ---- ---- ---- 118.00 -3.00 121.00 1935 ---- ---- ---- ---- 120.40 -3.00 123.40 1940 ---- ---- ---- ---- 122.70 -3.00 125.70 1945 ---- ---- ---- ---- 125.10 -3.00 128.10 1950 ---- ---- ---- ---- 127.50 -3.10 130.60 1955 ---- ---- ---- ---- 129.90 -3.10 133.00 1960 ---- ---- ---- ---- 132.40 -3.10 135.50 1965 ---- ---- ---- ---- 134.90 -3.10 138.00 1970 ---- ---- ---- ---- 137.50 -3.10 140.60 1975 ---- ---- ---- ---- 140.00 -3.20 143.20 1980 ---- ---- ---- ---- 142.60 -3.20 145.80 1985 ---- ---- ---- ---- 145.30 -3.20 148.50 1990 ---- ---- ---- ---- 147.90 -3.30 151.20 1995 ---- ---- ---- ---- 150.60 -3.30 153.90 2000 ---- ---- ---- ---- 153.40 -3.20 156.60 2005 ---- ---- ---- ---- 156.20 -3.20 159.40 2010 ---- ---- ---- ---- 159.00 -3.20 162.20 2015 ---- ---- ---- ---- 161.80 -3.30 165.10 2020 ---- ---- ---- ---- 164.70 -3.30 168.00 2025 ---- ---- ---- ---- 167.60 -3.30 170.90 2030 ---- ---- ---- ---- 170.50 -3.40 173.90 2035 ---- ---- ---- ---- 173.50 -3.40 176.90 2040 ---- ---- ---- ---- 176.50 -3.40 179.90 2045 ---- ---- ---- ---- 179.60 -3.30 182.90 2050 ---- ---- ---- ---- 182.70 -3.30 186.00 2055 ---- ---- ---- ---- 185.80 -3.40 189.20 2060 ---- ---- ---- ---- 188.90 -3.40 192.30 2065 ---- ---- ---- ---- 192.10 -3.40 195.50 2070 ---- ---- ---- ---- 195.30 -3.40 198.70 2075 ---- ---- ---- ---- 198.60 -3.40 202.00 2080 ---- ---- ---- ---- 201.80 -3.50 205.30 2085 ---- ---- ---- ---- 205.10 -3.50 208.60 2090 ---- ---- ---- ---- 208.50 -3.40 211.90 2095 ---- ---- ---- ---- 211.90 -3.40 215.30 2100 ---- ---- ---- ---- 215.30 -3.40 218.70 2105 ---- ---- ---- ---- 218.70 -3.50 222.20 2110 ---- ---- ---- ---- 222.20 -3.40 225.60 2115 ---- ---- ---- ---- 225.60 -3.50 229.10 2120 ---- ---- ---- ---- 229.20 -3.50 232.70 2125 ---- ---- ---- ---- 232.70 -3.50 236.20 2130 ---- ---- ---- ---- 236.30 -3.50 239.80 2135 ---- ---- ---- ---- 239.90 -3.50 243.40 2140 ---- ---- ---- ---- 243.50 -3.50 247.00 2145 ---- ---- ---- ---- 247.10 -3.60 250.70 2150 ---- ---- ---- ---- 250.80 -3.50 254.30 2155 ---- ---- ---- ---- 254.50 -3.60 258.10 2160 ---- ---- ---- ---- 258.20 -3.60 261.80 2165 ---- ---- ---- ---- 262.00 -3.50 265.50 2170 ---- ---- ---- ---- 265.70 -3.60 269.30 2175 ---- ---- ---- ---- 269.50 -3.60 273.10 2180 ---- ---- ---- ---- 273.30 -3.60 276.90 2185 ---- ---- ---- ---- 277.10 -3.60 280.70 2190 ---- ---- ---- ---- 281.00 -3.60 284.60 2195 ---- ---- ---- ---- 284.90 -3.50 288.40 2200 ---- ---- ---- ---- 288.80 -3.50 292.30 2205 ---- ---- ---- ---- 292.70 -3.50 296.20 2210 ---- ---- ---- ---- 296.60 -3.60 300.20 2215 ---- ---- ---- ---- 300.50 -3.60 304.10 2220 ---- ---- ---- ---- 304.50 -3.60 308.10 2225 ---- ---- ---- ---- 308.50 -3.60 312.10 2230 ---- ---- ---- ---- 312.40 -3.60 316.00 2235 ---- ---- ---- ---- 316.50 -3.60 320.10 2240 ---- ---- ---- ---- 320.50 -3.60 324.10 2245 ---- ---- ---- ---- 324.50 -3.60 328.10 2250 ---- ---- ---- ---- 328.60 -3.60 332.20 2255 ---- ---- ---- ---- 332.60 -3.60 336.20 2260 ---- ---- ---- ---- 336.70 -3.60 340.30 2265 ---- ---- ---- ---- 340.80 -3.60 344.40 2270 ---- ---- ---- ---- 344.90 -3.60 348.50 2275 ---- ---- ---- ---- 349.00 -3.60 352.60 2280 ---- ---- ---- ---- 353.20 -3.60 356.80 2285 ---- ---- ---- ---- 357.30 -3.60 360.90 2290 ---- ---- ---- ---- 361.40 -3.70 365.10 2300 ---- ---- ---- ---- 369.80 -3.60 373.40 2310 ---- ---- ---- ---- 378.20 -3.60 381.80 2320 ---- ---- ---- ---- 386.60 -3.60 390.20 2325 ---- ---- ---- ---- 390.90 -3.60 394.50 2330 ---- ---- ---- ---- 395.10 -3.60 398.70 2340 ---- ---- ---- ---- 403.60 -3.60 407.20 2350 ---- ---- ---- ---- 412.20 -3.60 415.80 2360 ---- ---- ---- ---- 420.80 -3.60 424.40 2370 ---- ---- ---- ---- 429.40 -3.60 433.00 2375 ---- ---- ---- ---- 433.80 -3.60 437.40 2380 ---- ---- ---- ---- 438.10 -3.60 441.70 2400 ---- ---- ---- ---- 455.60 -3.60 459.20 2425 ---- ---- ---- ---- 477.70 -3.50 481.20 2450 ---- ---- ---- ---- 499.90 -3.50 503.40 2475 ---- ---- ---- ---- 522.40 -3.50 525.90 2500 ---- ---- ---- ---- 545.00 -3.50 548.50 2525 ---- ---- ---- ---- 567.80 -3.40 571.20 2550 ---- ---- ---- ---- 590.70 -3.50 594.20 2575 ---- ---- ---- ---- 613.80 -3.40 617.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 21.10 -1.10 22.20 1525 ---- ---- ---- ---- 23.60 -1.20 24.80 1550 ---- ---- ---- ---- 26.20 -1.40 27.60 1575 ---- ---- ---- ---- 29.20 -1.40 30.60 1600 ---- ---- ---- ---- 32.40 -1.50 33.90 1625 ---- ---- ---- ---- 35.80 -1.70 37.50 1650 ---- ---- ---- ---- 39.60 -1.80 41.40 1675 ---- ---- ---- ---- 43.70 -1.90 45.60 1690 ---- ---- ---- ---- 46.30 -2.00 48.30 1700 ---- ---- ---- ---- 48.20 -2.00 50.20 1710 ---- ---- ---- ---- 50.00 -2.10 52.10 1720 ---- ---- ---- ---- 52.00 -2.10 54.10 1730 ---- ---- ---- ---- 54.00 -2.20 56.20 1740 ---- ---- ---- ---- 56.10 -2.20 58.30 1750 ---- ---- ---- ---- 58.30 -2.20 60.50 1760 ---- ---- ---- ---- 60.60 -2.30 62.90 1770 ---- ---- ---- ---- 62.90 -2.40 65.30 1780 ---- ---- ---- ---- 65.40 -2.40 67.80 1790 ---- ---- ---- ---- 67.90 -2.50 70.40 1795 ---- ---- ---- ---- 69.20 -2.50 71.70 1800 ---- ---- ---- ---- 70.60 -2.50 73.10 1805 ---- ---- ---- ---- 71.90 -2.60 74.50 1810 ---- ---- ---- ---- 73.30 -2.60 75.90 1815 ---- ---- ---- ---- 74.70 -2.60 77.30 1820 ---- ---- ---- ---- 76.20 -2.60 78.80 1825 ---- ---- ---- ---- 77.70 -2.60 80.30 1830 ---- ---- ---- ---- 79.20 -2.60 81.80 1835 ---- ---- ---- ---- 80.70 -2.70 83.40 1840 ---- ---- ---- ---- 82.30 -2.70 85.00 1845 ---- ---- ---- ---- 83.90 -2.70 86.60 1850 ---- ---- ---- ---- 85.60 -2.70 88.30 1855 ---- ---- ---- ---- 87.20 -2.80 90.00 1860 ---- ---- ---- ---- 88.90 -2.80 91.70 1865 ---- ---- ---- ---- 90.70 -2.80 93.50 1870 ---- ---- ---- ---- 92.50 -2.80 95.30 1875 ---- ---- ---- ---- 94.30 -2.90 97.20 1880 ---- ---- ---- ---- 96.10 -2.90 99.00 1885 ---- ---- ---- ---- 98.00 -3.00 101.00 1890 ---- ---- ---- ---- 99.90 -3.00 102.90 1895 ---- ---- ---- ---- 101.90 -3.00 104.90 1900 ---- ---- ---- ---- 103.90 -3.00 106.90 1905 ---- ---- ---- ---- 105.90 -3.10 109.00 1910 ---- ---- ---- ---- 108.00 -3.10 111.10 1915 ---- ---- ---- ---- 110.10 -3.10 113.20 1920 ---- ---- ---- ---- 112.20 -3.10 115.30 1925 ---- ---- ---- ---- 114.40 -3.10 117.50 1930 ---- ---- ---- ---- 116.60 -3.20 119.80 1935 ---- ---- ---- ---- 118.80 -3.20 122.00 1940 ---- ---- ---- ---- 121.10 -3.20 124.30 1945 ---- ---- ---- ---- 123.40 -3.20 126.60 1950 ---- ---- ---- ---- 125.70 -3.30 129.00 1955 ---- ---- ---- ---- 128.10 -3.30 131.40 1960 ---- ---- ---- ---- 130.50 -3.30 133.80 1965 ---- ---- ---- ---- 132.90 -3.30 136.20 1970 ---- ---- ---- ---- 135.40 -3.30 138.70 1975 ---- ---- ---- ---- 137.80 -3.40 141.20 1980 ---- ---- ---- ---- 140.30 -3.40 143.70 1985 ---- ---- ---- ---- 142.90 -3.30 146.20 1990 ---- ---- ---- ---- 145.40 -3.40 148.80 1995 ---- ---- ---- ---- 148.00 -3.40 151.40 2000 ---- ---- ---- ---- 150.60 -3.50 154.10 2005 ---- ---- ---- ---- 153.30 -3.40 156.70 2010 ---- ---- ---- ---- 156.00 -3.40 159.40 2015 ---- ---- ---- ---- 158.70 -3.50 162.20 2020 ---- ---- ---- ---- 161.40 -3.50 164.90 2025 ---- ---- ---- ---- 164.20 -3.60 167.80 2030 ---- ---- ---- ---- 167.10 -3.50 170.60 2035 ---- ---- ---- ---- 169.90 -3.60 173.50 2040 ---- ---- ---- ---- 172.90 -3.50 176.40 2045 ---- ---- ---- ---- 175.80 -3.60 179.40 2050 ---- ---- ---- ---- 178.80 -3.60 182.40 2055 ---- ---- ---- ---- 181.80 -3.60 185.40 2060 ---- ---- ---- ---- 184.90 -3.60 188.50 2065 ---- ---- ---- ---- 188.00 -3.60 191.60 2070 ---- ---- ---- ---- 191.10 -3.60 194.70 2075 ---- ---- ---- ---- 194.20 -3.70 197.90 2080 ---- ---- ---- ---- 197.40 -3.70 201.10 2085 ---- ---- ---- ---- 200.60 -3.70 204.30 2090 ---- ---- ---- ---- 203.80 -3.70 207.50 2095 ---- ---- ---- ---- 207.10 -3.70 210.80 2100 ---- ---- ---- ---- 210.30 -3.70 214.00 2105 ---- ---- ---- ---- 213.60 -3.70 217.30 2110 ---- ---- ---- ---- 216.90 -3.70 220.60 2115 ---- ---- ---- ---- 220.20 -3.80 224.00 2120 ---- ---- ---- ---- 223.60 -3.70 227.30 2125 ---- ---- ---- ---- 226.90 -3.80 230.70 2130 ---- ---- ---- ---- 230.30 -3.80 234.10 2135 ---- ---- ---- ---- 233.70 -3.80 237.50 2140 ---- ---- ---- ---- 237.20 -3.80 241.00 2145 ---- ---- ---- ---- 240.60 -3.80 244.40 2150 ---- ---- ---- ---- 244.10 -3.80 247.90 2155 ---- ---- ---- ---- 247.60 -3.80 251.40 2160 ---- ---- ---- ---- 251.10 -3.80 254.90 2165 ---- ---- ---- ---- 254.60 -3.90 258.50 2170 ---- ---- ---- ---- 258.20 -3.80 262.00 2175 ---- ---- ---- ---- 261.70 -3.90 265.60 2180 ---- ---- ---- ---- 265.30 -3.90 269.20 2185 ---- ---- ---- ---- 268.90 -3.90 272.80 2190 ---- ---- ---- ---- 272.50 -3.90 276.40 2195 ---- ---- ---- ---- 276.20 -3.80 280.00 2200 ---- ---- ---- ---- 279.80 -3.90 283.70 2205 ---- ---- ---- ---- 283.50 -3.90 287.40 2210 ---- ---- ---- ---- 287.20 -3.90 291.10 2215 ---- ---- ---- ---- 290.90 -3.90 294.80 2220 ---- ---- ---- ---- 294.60 -3.90 298.50 2230 ---- ---- ---- ---- 302.10 -3.90 306.00 2240 ---- ---- ---- ---- 309.70 -3.90 313.60 2250 ---- ---- ---- ---- 317.30 -3.90 321.20 2260 ---- ---- ---- ---- 325.00 -3.90 328.90 2270 ---- ---- ---- ---- 332.80 -3.90 336.70 2280 ---- ---- ---- ---- 340.60 -3.90 344.50 2290 ---- ---- ---- ---- 348.50 -3.90 352.40 2300 ---- ---- ---- ---- 356.40 -4.00 360.40 2310 ---- ---- ---- ---- 364.40 -3.90 368.30 2320 ---- ---- ---- ---- 372.50 -3.90 376.40 2325 ---- ---- ---- ---- 376.50 -3.90 380.40 2350 ---- ---- ---- ---- 397.00 -3.90 400.90 2375 ---- ---- ---- ---- 417.70 -3.90 421.60 2400 ---- ---- ---- ---- 438.80 -3.90 442.70 2425 ---- ---- ---- ---- 460.20 -3.80 464.00 2450 ---- ---- ---- ---- 481.80 -3.80 485.60 2475 ---- ---- ---- ---- 503.70 -3.80 507.50 2500 ---- ---- ---- ---- 525.90 -3.70 529.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .70 -.10 .80 1025 ---- ---- ---- ---- .90 -.10 1.00 1050 ---- ---- ---- ---- 1.10 -.20 1.30 1075 ---- ---- ---- ---- 1.40 -.10 1.50 1100 ---- ---- ---- ---- 1.70 -.20 1.90 1125 ---- ---- ---- ---- 2.10 -.20 2.30 1130 ---- ---- ---- ---- 2.20 -.20 2.40 1140 ---- ---- ---- ---- 2.30 -.30 2.60 1150 ---- ---- ---- ---- 2.50 -.20 2.70 1160 ---- ---- ---- ---- 2.70 -.30 3.00 1170 ---- ---- ---- ---- 2.90 -.30 3.20 1175 ---- ---- ---- ---- 3.00 -.30 3.30 1180 ---- ---- ---- ---- 3.20 -.20 3.40 1190 ---- ---- ---- ---- 3.40 -.30 3.70 1200 ---- ---- ---- ---- 3.60 -.30 3.90 1210 ---- ---- ---- ---- 3.90 -.30 4.20 1220 ---- ---- ---- ---- 4.20 -.30 4.50 1225 ---- ---- ---- ---- 4.30 -.40 4.70 1230 ---- ---- ---- ---- 4.50 -.30 4.80 1235 ---- ---- ---- ---- 4.60 -.40 5.00 1240 ---- ---- ---- ---- 4.80 -.30 5.10 1245 ---- ---- ---- ---- 4.90 -.40 5.30 1250 ---- ---- 5.30A 5.30A 5.10 -.40 5.50 45 1255 ---- ---- ---- ---- 5.30 -.40 5.70 1260 ---- ---- ---- ---- 5.50 -.40 5.90 1265 ---- ---- ---- ---- 5.60 -.50 6.10 1270 ---- ---- ---- ---- 5.80 -.50 6.30 1275 ---- ---- ---- ---- 6.00 -.50 6.50 1280 ---- ---- ---- ---- 6.20 -.50 6.70 1285 ---- ---- ---- ---- 6.40 -.50 6.90 1290 ---- ---- ---- ---- 6.60 -.50 7.10 1295 ---- ---- ---- ---- 6.80 -.50 7.30 1300 ---- ---- ---- ---- 7.00 -.50 7.50 1305 ---- ---- ---- ---- 7.30 -.50 7.80 1310 ---- ---- ---- ---- 7.50 -.50 8.00 1315 ---- ---- ---- ---- 7.70 -.60 8.30 1320 ---- ---- ---- ---- 8.00 -.50 8.50 1325 ---- ---- ---- ---- 8.20 -.60 8.80 1330 ---- ---- ---- ---- 8.50 -.60 9.10 1335 ---- ---- ---- ---- 8.70 -.60 9.30 1340 ---- ---- ---- ---- 9.00 -.60 9.60 1345 ---- ---- ---- ---- 9.30 -.60 9.90 1350 ---- ---- ---- ---- 9.50 -.70 10.20 1355 ---- ---- ---- ---- 9.80 -.70 10.50 1360 ---- ---- ---- ---- 10.10 -.70 10.80 1365 ---- ---- ---- ---- 10.40 -.70 11.10 1370 ---- ---- ---- ---- 10.70 -.70 11.40 1375 ---- ---- ---- ---- 11.00 -.70 11.70 1380 ---- ---- ---- ---- 11.40 -.70 12.10 1385 ---- ---- ---- ---- 11.70 -.70 12.40 1390 ---- ---- ---- ---- 12.00 -.80 12.80 1395 ---- ---- ---- ---- 12.40 -.70 13.10 1400 ---- ---- ---- ---- 12.70 -.80 13.50 1405 ---- ---- ---- ---- 13.10 -.80 13.90 1410 ---- ---- ---- ---- 13.40 -.80 14.20 1415 ---- ---- ---- ---- 13.80 -.80 14.60 1420 ---- ---- ---- ---- 14.20 -.80 15.00 1425 ---- ---- ---- ---- 14.60 -.80 15.40 1430 ---- ---- ---- ---- 15.00 -.90 15.90 1435 ---- ---- ---- ---- 15.40 -.90 16.30 1440 ---- ---- ---- ---- 15.80 -.90 16.70 1445 ---- ---- ---- ---- 16.20 -1.00 17.20 1450 ---- ---- ---- ---- 16.60 -1.00 17.60 1455 ---- ---- ---- ---- 17.10 -1.00 18.10 1460 ---- ---- ---- ---- 17.50 -1.00 18.50 1465 ---- ---- ---- ---- 18.00 -1.00 19.00 1470 ---- ---- ---- ---- 18.50 -1.00 19.50 1475 ---- ---- ---- ---- 18.90 -1.10 20.00 1480 ---- ---- ---- ---- 19.40 -1.10 20.50 1485 ---- ---- ---- ---- 19.90 -1.10 21.00 1490 ---- ---- ---- ---- 20.40 -1.10 21.50 1495 ---- ---- ---- ---- 20.90 -1.20 22.10 1500 ---- ---- ---- ---- 21.50 -1.10 22.60 1505 ---- ---- ---- ---- 22.00 -1.20 23.20 1510 ---- ---- ---- ---- 22.50 -1.20 23.70 1515 ---- ---- ---- ---- 23.10 -1.20 24.30 1520 ---- ---- ---- ---- 23.60 -1.30 24.90 1525 ---- ---- ---- ---- 24.20 -1.30 25.50 1530 ---- ---- ---- ---- 24.80 -1.30 26.10 1535 ---- ---- ---- ---- 25.40 -1.30 26.70 1540 ---- ---- ---- ---- 26.00 -1.30 27.30 1545 ---- ---- ---- ---- 26.60 -1.40 28.00 1550 ---- ---- ---- ---- 27.20 -1.40 28.60 1555 ---- ---- ---- ---- 27.90 -1.40 29.30 1560 ---- ---- ---- ---- 28.50 -1.40 29.90 1565 ---- ---- ---- ---- 29.20 -1.40 30.60 1570 ---- ---- ---- ---- 29.80 -1.50 31.30 1575 ---- ---- ---- ---- 30.50 -1.50 32.00 1580 ---- ---- ---- ---- 31.20 -1.50 32.70 1585 ---- ---- ---- ---- 31.90 -1.50 33.40 1590 ---- ---- ---- ---- 32.60 -1.50 34.10 1595 ---- ---- ---- ---- 33.30 -1.60 34.90 1600 ---- ---- ---- ---- 34.00 -1.60 35.60 1605 ---- ---- ---- ---- 34.80 -1.60 36.40 1610 ---- ---- ---- ---- 35.50 -1.70 37.20 1615 ---- ---- ---- ---- 36.30 -1.60 37.90 1620 ---- ---- ---- ---- 37.10 -1.60 38.70 1625 ---- ---- ---- ---- 37.80 -1.70 39.50 1630 ---- ---- ---- ---- 38.60 -1.80 40.40 1635 ---- ---- ---- ---- 39.40 -1.80 41.20 1640 ---- ---- ---- ---- 40.30 -1.70 42.00 1645 ---- ---- ---- ---- 41.10 -1.80 42.90 1650 ---- ---- ---- ---- 41.90 -1.80 43.70 1655 ---- ---- ---- ---- 42.80 -1.80 44.60 1660 ---- ---- ---- ---- 43.60 -1.90 45.50 1665 ---- ---- ---- ---- 44.50 -1.90 46.40 1670 ---- ---- ---- ---- 45.40 -1.90 47.30 1675 ---- ---- ---- ---- 46.30 -1.90 48.20 1680 ---- ---- ---- ---- 47.20 -1.90 49.10 1685 ---- ---- ---- ---- 48.10 -2.00 50.10 1690 ---- ---- ---- ---- 49.00 -2.00 51.00 1695 ---- ---- ---- ---- 49.90 -2.10 52.00 1700 ---- ---- ---- ---- 50.90 -2.00 52.90 100 1705 ---- ---- ---- ---- 51.80 -2.10 53.90 1710 ---- ---- ---- ---- 52.80 -2.10 54.90 1715 ---- ---- ---- ---- 53.80 -2.10 55.90 1720 ---- ---- ---- ---- 54.80 -2.20 57.00 1725 ---- ---- ---- ---- 55.80 -2.20 58.00 1730 ---- ---- ---- ---- 56.90 -2.20 59.10 1735 ---- ---- ---- ---- 57.90 -2.20 60.10 1740 ---- ---- ---- ---- 59.00 -2.20 61.20 1745 ---- ---- ---- ---- 60.10 -2.20 62.30 1750 ---- ---- ---- ---- 61.20 -2.30 63.50 1755 ---- ---- ---- ---- 62.30 -2.30 64.60 1760 ---- ---- ---- ---- 63.40 -2.40 65.80 1765 ---- ---- ---- ---- 64.60 -2.40 67.00 1770 ---- ---- ---- ---- 65.80 -2.40 68.20 1775 ---- ---- ---- ---- 67.00 -2.40 69.40 1780 ---- ---- ---- ---- 68.20 -2.50 70.70 1785 ---- ---- ---- ---- 69.50 -2.40 71.90 1790 ---- ---- ---- ---- 70.70 -2.50 73.20 1795 ---- ---- ---- ---- 72.00 -2.60 74.60 1800 ---- ---- ---- ---- 73.30 -2.60 75.90 1805 ---- ---- ---- ---- 74.70 -2.60 77.30 1810 ---- ---- ---- ---- 76.10 -2.60 78.70 1815 ---- ---- ---- ---- 77.50 -2.60 80.10 1820 ---- ---- ---- ---- 78.90 -2.70 81.60 1825 ---- ---- ---- ---- 80.40 -2.70 83.10 1830 ---- ---- ---- ---- 81.90 -2.70 84.60 1835 ---- ---- ---- ---- 83.40 -2.70 86.10 1840 ---- ---- ---- ---- 84.90 -2.80 87.70 1845 ---- ---- ---- ---- 86.50 -2.80 89.30 1850 ---- ---- ---- ---- 88.10 -2.90 91.00 1855 ---- ---- ---- ---- 89.80 -2.80 92.60 1860 ---- ---- ---- ---- 91.50 -2.80 94.30 1865 ---- ---- ---- ---- 93.20 -2.90 96.10 1870 ---- ---- ---- ---- 95.00 -2.90 97.90 1875 ---- ---- ---- ---- 96.80 -2.90 99.70 1880 ---- ---- ---- ---- 98.60 -3.00 101.60 1885 ---- ---- ---- ---- 100.50 -3.00 103.50 1890 ---- ---- ---- ---- 102.40 -3.00 105.40 1895 ---- ---- ---- ---- 104.30 -3.10 107.40 1900 ---- ---- ---- ---- 106.30 -3.10 109.40 1905 ---- ---- ---- ---- 108.40 -3.00 111.40 1910 ---- ---- ---- ---- 110.40 -3.10 113.50 1915 ---- ---- ---- ---- 112.50 -3.10 115.60 1920 ---- ---- ---- ---- 114.70 -3.10 117.80 1925 ---- ---- ---- ---- 116.80 -3.20 120.00 1930 ---- ---- ---- ---- 119.00 -3.20 122.20 1935 ---- ---- ---- ---- 121.30 -3.20 124.50 1940 ---- ---- ---- ---- 123.60 -3.20 126.80 1945 ---- ---- ---- ---- 125.90 -3.20 129.10 1950 ---- ---- ---- ---- 128.20 -3.30 131.50 1955 ---- ---- ---- ---- 130.60 -3.30 133.90 1960 ---- ---- ---- ---- 133.00 -3.30 136.30 1965 ---- ---- ---- ---- 135.50 -3.30 138.80 1970 ---- ---- ---- ---- 138.00 -3.30 141.30 1975 ---- ---- ---- ---- 140.50 -3.30 143.80 1980 ---- ---- ---- ---- 143.00 -3.40 146.40 1985 ---- ---- ---- ---- 145.60 -3.40 149.00 1990 ---- ---- ---- ---- 148.20 -3.40 151.60 1995 ---- ---- ---- ---- 150.80 -3.50 154.30 2000 ---- ---- ---- ---- 153.50 -3.50 157.00 2005 ---- ---- ---- ---- 156.20 -3.50 159.70 2010 ---- ---- ---- ---- 158.90 -3.50 162.40 2015 ---- ---- ---- ---- 161.70 -3.50 165.20 2020 ---- ---- ---- ---- 164.50 -3.50 168.00 2025 ---- ---- ---- ---- 167.30 -3.60 170.90 2030 ---- ---- ---- ---- 170.20 -3.60 173.80 2035 ---- ---- ---- ---- 173.10 -3.60 176.70 2040 ---- ---- ---- ---- 176.00 -3.60 179.60 2045 ---- ---- ---- ---- 178.90 -3.60 182.50 2050 ---- ---- ---- ---- 181.90 -3.60 185.50 2055 ---- ---- ---- ---- 184.90 -3.70 188.60 2060 ---- ---- ---- ---- 187.90 -3.70 191.60 2065 ---- ---- ---- ---- 191.00 -3.70 194.70 2070 ---- ---- ---- ---- 194.10 -3.70 197.80 2075 ---- ---- ---- ---- 197.30 -3.70 201.00 2080 ---- ---- ---- ---- 200.40 -3.80 204.20 2085 ---- ---- ---- ---- 203.60 -3.80 207.40 2090 ---- ---- ---- ---- 206.90 -3.70 210.60 2095 ---- ---- ---- ---- 210.10 -3.80 213.90 2100 ---- ---- ---- ---- 213.40 -3.80 217.20 2105 ---- ---- ---- ---- 216.80 -3.80 220.60 2110 ---- ---- ---- ---- 220.10 -3.80 223.90 2115 ---- ---- ---- ---- 223.50 -3.80 227.30 2120 ---- ---- ---- ---- 227.00 -3.80 230.80 2125 ---- ---- ---- ---- 230.40 -3.80 234.20 2130 ---- ---- ---- ---- 233.90 -3.80 237.70 2135 ---- ---- ---- ---- 237.40 -3.80 241.20 2140 ---- ---- ---- ---- 240.90 -3.90 244.80 2145 ---- ---- ---- ---- 244.50 -3.90 248.40 2150 ---- ---- ---- ---- 248.10 -3.90 252.00 2155 ---- ---- ---- ---- 251.70 -3.90 255.60 2160 ---- ---- ---- ---- 255.30 -3.90 259.20 2165 ---- ---- ---- ---- 259.00 -3.90 262.90 2170 ---- ---- ---- ---- 262.70 -3.90 266.60 2175 ---- ---- ---- ---- 266.40 -3.90 270.30 2180 ---- ---- ---- ---- 270.10 -3.90 274.00 2185 ---- ---- ---- ---- 273.90 -3.90 277.80 2190 ---- ---- ---- ---- 277.70 -3.90 281.60 2195 ---- ---- ---- ---- 281.40 -4.00 285.40 2200 ---- ---- ---- ---- 285.30 -3.90 289.20 2205 ---- ---- ---- ---- 289.10 -3.90 293.00 2210 ---- ---- ---- ---- 292.90 -4.00 296.90 2215 ---- ---- ---- ---- 296.80 -3.90 300.70 2220 ---- ---- ---- ---- 300.70 -3.90 304.60 2225 ---- ---- ---- ---- 304.60 -3.90 308.50 2230 ---- ---- ---- ---- 308.50 -4.00 312.50 2235 ---- ---- ---- ---- 312.40 -4.00 316.40 2240 ---- ---- ---- ---- 316.40 -3.90 320.30 2245 ---- ---- ---- ---- 320.30 -4.00 324.30 2250 ---- ---- ---- ---- 324.30 -4.00 328.30 2255 ---- ---- ---- ---- 328.30 -4.00 332.30 2260 ---- ---- ---- ---- 332.30 -4.00 336.30 2265 ---- ---- ---- ---- 336.30 -4.00 340.30 2270 ---- ---- ---- ---- 340.30 -4.00 344.30 2275 ---- ---- ---- ---- 344.40 -3.90 348.30 2280 ---- ---- ---- ---- 348.40 -4.00 352.40 2285 ---- ---- ---- ---- 352.50 -4.00 356.50 2290 ---- ---- ---- ---- 356.50 -4.00 360.50 2295 ---- ---- ---- ---- 360.60 -4.00 364.60 2300 ---- ---- ---- ---- 364.70 -4.00 368.70 2305 ---- ---- ---- ---- 368.80 -4.00 372.80 2310 ---- ---- ---- ---- 372.90 -4.00 376.90 2315 ---- ---- ---- ---- 377.00 -4.00 381.00 2320 ---- ---- ---- ---- 381.10 -4.00 385.10 2325 ---- ---- ---- ---- 385.30 -4.00 389.30 2330 ---- ---- ---- ---- 389.40 -4.00 393.40 2335 ---- ---- ---- ---- 393.60 -4.00 397.60 2340 ---- ---- ---- ---- 397.70 -4.00 401.70 2345 ---- ---- ---- ---- 401.90 -4.00 405.90 2350 ---- ---- ---- ---- 406.10 -4.00 410.10 2355 ---- ---- ---- ---- 410.30 -4.00 414.30 2360 ---- ---- ---- ---- 414.50 -4.00 418.50 2365 ---- ---- ---- ---- 418.70 -4.00 422.70 2370 ---- ---- ---- ---- 422.90 -4.00 426.90 2375 ---- ---- ---- ---- 427.10 -4.00 431.10 2380 ---- ---- ---- ---- 431.30 -4.00 435.30 2390 ---- ---- ---- ---- 439.80 -4.00 443.80 2400 ---- ---- ---- ---- 448.30 -4.00 452.30 2410 ---- ---- ---- ---- 456.90 -4.00 460.90 2420 ---- ---- ---- ---- 465.50 -4.00 469.50 2425 ---- ---- ---- ---- 469.80 -4.00 473.80 2430 ---- ---- ---- ---- 474.10 -4.00 478.10 2440 ---- ---- ---- ---- 482.80 -3.90 486.70 2450 ---- ---- ---- ---- 491.40 -4.00 495.40 2460 ---- ---- ---- ---- 500.20 -3.90 504.10 2470 ---- ---- ---- ---- 508.90 -3.90 512.80 2475 ---- ---- ---- ---- 513.30 -3.90 517.20 2500 ---- ---- ---- ---- 535.30 -3.90 539.20 2525 ---- ---- ---- ---- 557.50 -3.90 561.40 2550 ---- ---- ---- ---- 579.80 -3.90 583.70 2575 ---- ---- ---- ---- 602.40 -3.80 606.20 2600 ---- ---- ---- ---- 625.10 -3.80 628.90 2625 ---- ---- ---- ---- 647.90 -3.80 651.70 2650 ---- ---- ---- ---- 670.90 -3.70 674.60 3000 ---- ---- ---- ---- 1007.20 -2.80 1010.00 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 -.10 .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.30 -.20 2.50 1050 ---- ---- ---- ---- 2.70 -.30 3.00 1075 ---- ---- ---- ---- 3.20 -.30 3.50 1100 ---- ---- ---- ---- 3.80 -.30 4.10 1125 ---- ---- ---- ---- 4.40 -.30 4.70 1150 ---- ---- ---- ---- 5.10 -.40 5.50 1175 ---- ---- ---- ---- 5.90 -.40 6.30 1200 ---- ---- ---- ---- 6.80 -.50 7.30 1220 ---- ---- ---- ---- 7.60 -.50 8.10 1225 ---- ---- ---- ---- 7.80 -.60 8.40 1230 ---- ---- ---- ---- 8.10 -.50 8.60 1240 ---- ---- ---- ---- 8.50 -.60 9.10 1250 ---- ---- ---- ---- 9.00 -.60 9.60 1260 ---- ---- ---- ---- 9.50 -.60 10.10 1270 ---- ---- ---- ---- 10.00 -.60 10.60 1275 ---- ---- ---- ---- 10.20 -.70 10.90 1280 ---- ---- ---- ---- 10.50 -.70 11.20 1290 ---- ---- ---- ---- 11.00 -.70 11.70 1300 ---- ---- ---- ---- 11.60 -.70 12.30 1310 ---- ---- ---- ---- 12.20 -.80 13.00 1315 ---- ---- ---- ---- 12.50 -.80 13.30 1320 ---- ---- ---- ---- 12.80 -.80 13.60 1325 ---- ---- ---- ---- 13.20 -.70 13.90 1330 ---- ---- ---- ---- 13.50 -.80 14.30 1335 ---- ---- ---- ---- 13.80 -.80 14.60 1340 ---- ---- ---- ---- 14.10 -.90 15.00 1345 ---- ---- ---- ---- 14.50 -.80 15.30 1350 ---- ---- ---- ---- 14.80 -.90 15.70 1355 ---- ---- ---- ---- 15.20 -.90 16.10 1360 ---- ---- ---- ---- 15.60 -.90 16.50 1365 ---- ---- ---- ---- 15.90 -.90 16.80 1370 ---- ---- ---- ---- 16.30 -.90 17.20 1375 ---- ---- ---- ---- 16.70 -.90 17.60 1380 ---- ---- ---- ---- 17.10 -.90 18.00 1385 ---- ---- ---- ---- 17.50 -1.00 18.50 1390 ---- ---- ---- ---- 17.90 -1.00 18.90 1395 ---- ---- ---- ---- 18.30 -1.00 19.30 1400 ---- ---- ---- ---- 18.70 -1.10 19.80 1405 ---- ---- ---- ---- 19.20 -1.00 20.20 1410 ---- ---- ---- ---- 19.60 -1.10 20.70 1415 ---- ---- ---- ---- 20.00 -1.10 21.10 1420 ---- ---- ---- ---- 20.50 -1.10 21.60 1425 ---- ---- ---- ---- 21.00 -1.10 22.10 1430 ---- ---- ---- ---- 21.40 -1.20 22.60 1435 ---- ---- ---- ---- 21.90 -1.10 23.00 1440 ---- ---- ---- ---- 22.40 -1.10 23.50 1445 ---- ---- ---- ---- 22.90 -1.20 24.10 1450 ---- ---- ---- ---- 23.40 -1.20 24.60 1455 ---- ---- ---- ---- 23.90 -1.20 25.10 1460 ---- ---- ---- ---- 24.40 -1.20 25.60 1465 ---- ---- ---- ---- 24.90 -1.30 26.20 1470 ---- ---- ---- ---- 25.50 -1.30 26.80 1475 ---- ---- ---- ---- 26.00 -1.30 27.30 1480 ---- ---- ---- ---- 26.60 -1.30 27.90 1485 ---- ---- ---- ---- 27.10 -1.40 28.50 1490 ---- ---- ---- ---- 27.70 -1.40 29.10 1495 ---- ---- ---- ---- 28.30 -1.40 29.70 1500 ---- ---- ---- ---- 28.90 -1.40 30.30 1505 ---- ---- ---- ---- 29.50 -1.40 30.90 1510 ---- ---- ---- ---- 30.10 -1.40 31.50 1515 ---- ---- ---- ---- 30.70 -1.50 32.20 1520 ---- ---- ---- ---- 31.30 -1.50 32.80 1525 ---- ---- ---- ---- 32.00 -1.50 33.50 1530 ---- ---- ---- ---- 32.60 -1.60 34.20 1535 ---- ---- ---- ---- 33.30 -1.50 34.80 1540 ---- ---- ---- ---- 34.00 -1.50 35.50 1545 ---- ---- ---- ---- 34.60 -1.60 36.20 1550 ---- ---- ---- ---- 35.30 -1.60 36.90 1555 ---- ---- ---- ---- 36.00 -1.60 37.60 1560 ---- ---- ---- ---- 36.70 -1.70 38.40 1565 ---- ---- ---- ---- 37.50 -1.60 39.10 1570 ---- ---- ---- ---- 38.20 -1.70 39.90 1575 ---- ---- ---- ---- 38.90 -1.70 40.60 1580 ---- ---- ---- ---- 39.70 -1.70 41.40 1585 ---- ---- ---- ---- 40.40 -1.80 42.20 1590 ---- ---- ---- ---- 41.20 -1.80 43.00 1595 ---- ---- ---- ---- 42.00 -1.80 43.80 1600 ---- ---- ---- ---- 42.80 -1.80 44.60 1605 ---- ---- ---- ---- 43.50 -1.90 45.40 1610 ---- ---- ---- ---- 44.40 -1.80 46.20 1615 ---- ---- ---- ---- 45.20 -1.90 47.10 1620 ---- ---- ---- ---- 46.00 -1.90 47.90 1625 ---- ---- ---- ---- 46.80 -2.00 48.80 1630 ---- ---- ---- ---- 47.70 -1.90 49.60 1635 ---- ---- ---- ---- 48.50 -2.00 50.50 1640 ---- ---- ---- ---- 49.40 -2.00 51.40 1645 ---- ---- ---- ---- 50.30 -2.00 52.30 1650 ---- ---- ---- ---- 51.20 -2.00 53.20 1655 ---- ---- ---- ---- 52.10 -2.00 54.10 1660 ---- ---- ---- ---- 53.00 -2.00 55.00 1665 ---- ---- ---- ---- 53.90 -2.10 56.00 1670 ---- ---- ---- ---- 54.80 -2.10 56.90 1675 ---- ---- ---- ---- 55.70 -2.20 57.90 1680 ---- ---- ---- ---- 56.70 -2.10 58.80 1685 ---- ---- ---- ---- 57.60 -2.20 59.80 1690 ---- ---- ---- ---- 58.60 -2.20 60.80 1695 ---- ---- ---- ---- 59.50 -2.30 61.80 1700 ---- ---- ---- ---- 60.50 -2.30 62.80 1705 ---- ---- ---- ---- 61.50 -2.30 63.80 1710 ---- ---- ---- ---- 62.50 -2.30 64.80 1715 ---- ---- ---- ---- 63.50 -2.40 65.90 1720 ---- ---- ---- ---- 64.50 -2.40 66.90 1725 ---- ---- ---- ---- 65.60 -2.40 68.00 1730 ---- ---- ---- ---- 66.60 -2.40 69.00 1735 ---- ---- ---- ---- 67.60 -2.50 70.10 1740 ---- ---- ---- ---- 68.70 -2.50 71.20 1745 ---- ---- ---- ---- 69.80 -2.50 72.30 1750 ---- ---- ---- ---- 70.90 -2.50 73.40 1755 ---- ---- ---- ---- 72.00 -2.50 74.50 1760 ---- ---- ---- ---- 73.10 -2.50 75.60 1765 ---- ---- ---- ---- 74.20 -2.60 76.80 1770 ---- ---- ---- ---- 75.30 -2.60 77.90 1775 ---- ---- ---- ---- 76.50 -2.60 79.10 1780 ---- ---- ---- ---- 77.70 -2.60 80.30 1785 ---- ---- ---- ---- 78.80 -2.70 81.50 1790 ---- ---- ---- ---- 80.00 -2.70 82.70 1795 ---- ---- ---- ---- 81.30 -2.70 84.00 1800 ---- ---- ---- ---- 82.50 -2.70 85.20 1805 ---- ---- ---- ---- 83.80 -2.70 86.50 1810 ---- ---- ---- ---- 85.00 -2.80 87.80 1815 ---- ---- ---- ---- 86.30 -2.90 89.20 1820 ---- ---- ---- ---- 87.70 -2.80 90.50 1825 ---- ---- ---- ---- 89.00 -2.90 91.90 1830 ---- ---- ---- ---- 90.40 -2.90 93.30 1835 ---- ---- ---- ---- 91.80 -2.90 94.70 1840 ---- ---- ---- ---- 93.20 -2.90 96.10 1845 ---- ---- ---- ---- 94.60 -3.00 97.60 1850 ---- ---- ---- ---- 96.10 -3.00 99.10 1855 ---- ---- ---- ---- 97.60 -3.00 100.60 1860 ---- ---- ---- ---- 99.10 -3.00 102.10 1865 ---- ---- ---- ---- 100.70 -3.00 103.70 1870 ---- ---- ---- ---- 102.20 -3.10 105.30 1875 ---- ---- ---- ---- 103.90 -3.00 106.90 1880 ---- ---- ---- ---- 105.50 -3.10 108.60 1885 ---- ---- ---- ---- 107.20 -3.10 110.30 1890 ---- ---- ---- ---- 108.90 -3.10 112.00 1895 ---- ---- ---- ---- 110.60 -3.20 113.80 1900 ---- ---- ---- ---- 112.40 -3.20 115.60 1905 ---- ---- ---- ---- 114.20 -3.20 117.40 1910 ---- ---- ---- ---- 116.00 -3.30 119.30 1915 ---- ---- ---- ---- 117.90 -3.30 121.20 1920 ---- ---- ---- ---- 119.80 -3.30 123.10 1925 ---- ---- ---- ---- 121.80 -3.30 125.10 1930 ---- ---- ---- ---- 123.80 -3.30 127.10 1935 ---- ---- ---- ---- 125.80 -3.30 129.10 1940 ---- ---- ---- ---- 127.80 -3.40 131.20 1945 ---- ---- ---- ---- 129.90 -3.40 133.30 1950 ---- ---- ---- ---- 132.10 -3.40 135.50 1955 ---- ---- ---- ---- 134.20 -3.50 137.70 1960 ---- ---- ---- ---- 136.50 -3.40 139.90 1965 ---- ---- ---- ---- 138.70 -3.50 142.20 1970 ---- ---- ---- ---- 141.00 -3.50 144.50 1975 ---- ---- ---- ---- 143.30 -3.50 146.80 1980 ---- ---- ---- ---- 145.60 -3.60 149.20 1985 ---- ---- ---- ---- 148.00 -3.60 151.60 1990 ---- ---- ---- ---- 150.40 -3.60 154.00 1995 ---- ---- ---- ---- 152.90 -3.60 156.50 2000 ---- ---- ---- ---- 155.40 -3.60 159.00 2005 ---- ---- ---- ---- 157.90 -3.70 161.60 2010 ---- ---- ---- ---- 160.50 -3.60 164.10 2015 ---- ---- ---- ---- 163.10 -3.60 166.70 2020 ---- ---- ---- ---- 165.70 -3.70 169.40 2025 ---- ---- ---- ---- 168.30 -3.80 172.10 2030 ---- ---- ---- ---- 171.00 -3.80 174.80 2035 ---- ---- ---- ---- 173.70 -3.80 177.50 2040 ---- ---- ---- ---- 176.50 -3.80 180.30 2045 ---- ---- ---- ---- 179.20 -3.80 183.00 2050 ---- ---- ---- ---- 182.00 -3.90 185.90 2055 ---- ---- ---- ---- 184.90 -3.80 188.70 2060 ---- ---- ---- ---- 187.70 -3.90 191.60 2065 ---- ---- ---- ---- 190.60 -3.80 194.40 2070 ---- ---- ---- ---- 193.50 -3.80 197.30 2075 ---- ---- ---- ---- 196.40 -3.90 200.30 2080 ---- ---- ---- ---- 199.30 -3.90 203.20 2085 ---- ---- ---- ---- 202.30 -3.90 206.20 2090 ---- ---- ---- ---- 205.30 -3.90 209.20 2095 ---- ---- ---- ---- 208.30 -3.90 212.20 2100 ---- ---- ---- ---- 211.30 -4.00 215.30 2105 ---- ---- ---- ---- 214.40 -4.00 218.40 2110 ---- ---- ---- ---- 217.50 -4.00 221.50 2115 ---- ---- ---- ---- 220.60 -4.00 224.60 2120 ---- ---- ---- ---- 223.80 -4.00 227.80 2125 ---- ---- ---- ---- 227.00 -4.00 231.00 2130 ---- ---- ---- ---- 230.20 -4.00 234.20 2135 ---- ---- ---- ---- 233.50 -4.00 237.50 2140 ---- ---- ---- ---- 236.80 -4.00 240.80 2145 ---- ---- ---- ---- 240.10 -4.00 244.10 2150 ---- ---- ---- ---- 243.40 -4.10 247.50 2155 ---- ---- ---- ---- 246.80 -4.10 250.90 2160 ---- ---- ---- ---- 250.20 -4.10 254.30 2165 ---- ---- ---- ---- 253.60 -4.10 257.70 2170 ---- ---- ---- ---- 257.10 -4.10 261.20 2175 ---- ---- ---- ---- 260.60 -4.10 264.70 2180 ---- ---- ---- ---- 264.10 -4.10 268.20 2185 ---- ---- ---- ---- 267.60 -4.20 271.80 2190 ---- ---- ---- ---- 271.20 -4.10 275.30 2195 ---- ---- ---- ---- 274.80 -4.10 278.90 2200 ---- ---- ---- ---- 278.40 -4.20 282.60 2205 ---- ---- ---- ---- 282.00 -4.20 286.20 2210 ---- ---- ---- ---- 285.70 -4.20 289.90 2215 ---- ---- ---- ---- 289.40 -4.20 293.60 2220 ---- ---- ---- ---- 293.10 -4.20 297.30 2225 ---- ---- ---- ---- 296.80 -4.20 301.00 2230 ---- ---- ---- ---- 300.50 -4.30 304.80 2235 ---- ---- ---- ---- 304.30 -4.20 308.50 2240 ---- ---- ---- ---- 308.10 -4.20 312.30 2245 ---- ---- ---- ---- 311.90 -4.20 316.10 2250 ---- ---- ---- ---- 315.70 -4.20 319.90 2255 ---- ---- ---- ---- 319.60 -4.20 323.80 2260 ---- ---- ---- ---- 323.40 -4.20 327.60 2265 ---- ---- ---- ---- 327.30 -4.20 331.50 2270 ---- ---- ---- ---- 331.20 -4.20 335.40 2275 ---- ---- ---- ---- 335.10 -4.20 339.30 2280 ---- ---- ---- ---- 339.00 -4.20 343.20 2285 ---- ---- ---- ---- 342.90 -4.30 347.20 2290 ---- ---- ---- ---- 346.90 -4.20 351.10 2295 ---- ---- ---- ---- 350.80 -4.30 355.10 2300 ---- ---- ---- ---- 354.80 -4.30 359.10 2305 ---- ---- ---- ---- 358.80 -4.20 363.00 2310 ---- ---- ---- ---- 362.80 -4.20 367.00 2315 ---- ---- ---- ---- 366.80 -4.20 371.00 2320 ---- ---- ---- ---- 370.80 -4.30 375.10 2325 ---- ---- ---- ---- 374.80 -4.30 379.10 2330 ---- ---- ---- ---- 378.80 -4.30 383.10 2335 ---- ---- ---- ---- 382.90 -4.30 387.20 2340 ---- ---- ---- ---- 386.90 -4.30 391.20 2345 ---- ---- ---- ---- 391.00 -4.30 395.30 2350 ---- ---- ---- ---- 395.10 -4.30 399.40 2355 ---- ---- ---- ---- 399.20 -4.30 403.50 2360 ---- ---- ---- ---- 403.30 -4.30 407.60 2365 ---- ---- ---- ---- 407.40 -4.30 411.70 2370 ---- ---- ---- ---- 411.50 -4.30 415.80 2375 ---- ---- ---- ---- 415.60 -4.40 420.00 2380 ---- ---- ---- ---- 419.80 -4.30 424.10 2390 ---- ---- ---- ---- 428.10 -4.30 432.40 2400 ---- ---- ---- ---- 436.40 -4.40 440.80 2410 ---- ---- ---- ---- 444.80 -4.30 449.10 2420 ---- ---- ---- ---- 453.20 -4.40 457.60 2425 ---- ---- ---- ---- 457.50 -4.30 461.80 2430 ---- ---- ---- ---- 461.70 -4.30 466.00 2440 ---- ---- ---- ---- 470.20 -4.30 474.50 2450 ---- ---- ---- ---- 478.70 -4.30 483.00 2460 ---- ---- ---- ---- 487.30 -4.30 491.60 2470 ---- ---- ---- ---- 495.80 -4.40 500.20 2475 ---- ---- ---- ---- 500.10 -4.40 504.50 2480 ---- ---- ---- ---- 504.50 -4.30 508.80 2500 ---- ---- ---- ---- 521.80 -4.30 526.10 2525 ---- ---- ---- ---- 543.60 -4.30 547.90 2550 ---- ---- ---- ---- 565.60 -4.30 569.90 2575 ---- ---- ---- ---- 587.80 -4.30 592.10 2600 ---- ---- ---- ---- 610.10 -4.30 614.40 2625 ---- ---- ---- ---- 632.60 -4.30 636.90 2650 ---- ---- ---- ---- 655.20 -4.30 659.50 2675 ---- ---- ---- ---- 678.00 -4.20 682.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.70 -.40 6.10 1100 ---- ---- ---- ---- 6.60 -.40 7.00 1125 ---- ---- ---- ---- 7.50 -.50 8.00 1150 ---- ---- ---- ---- 8.50 -.60 9.10 1175 ---- ---- ---- ---- 9.70 -.50 10.20 1200 ---- ---- ---- ---- 10.90 -.70 11.60 1225 ---- ---- ---- ---- 12.30 -.70 13.00 1250 ---- ---- ---- ---- 13.80 -.80 14.60 1270 ---- ---- ---- ---- 15.10 -.80 15.90 1275 ---- ---- ---- ---- 15.40 -.90 16.30 1280 ---- ---- ---- ---- 15.80 -.80 16.60 1290 ---- ---- ---- ---- 16.50 -.90 17.40 1300 ---- ---- ---- ---- 17.20 -.90 18.10 1310 ---- ---- ---- ---- 18.00 -.90 18.90 1320 ---- ---- ---- ---- 18.70 -1.00 19.70 1325 ---- ---- ---- ---- 19.10 -1.00 20.10 1330 ---- ---- ---- ---- 19.50 -1.10 20.60 1340 ---- ---- ---- ---- 20.40 -1.00 21.40 1350 ---- ---- ---- ---- 21.20 -1.10 22.30 1360 ---- ---- ---- ---- 22.10 -1.10 23.20 1370 ---- ---- ---- ---- 23.00 -1.20 24.20 1375 ---- ---- ---- ---- 23.50 -1.20 24.70 1380 ---- ---- ---- ---- 24.00 -1.20 25.20 1385 ---- ---- ---- ---- 24.50 -1.20 25.70 1390 ---- ---- ---- ---- 25.00 -1.20 26.20 1395 ---- ---- ---- ---- 25.50 -1.20 26.70 1400 ---- ---- ---- ---- 26.00 -1.20 27.20 1405 ---- ---- ---- ---- 26.50 -1.20 27.70 1410 ---- ---- ---- ---- 27.00 -1.30 28.30 1415 ---- ---- ---- ---- 27.50 -1.30 28.80 1420 ---- ---- ---- ---- 28.10 -1.30 29.40 1425 ---- ---- ---- ---- 28.60 -1.30 29.90 1430 ---- ---- ---- ---- 29.20 -1.30 30.50 1435 ---- ---- ---- ---- 29.70 -1.40 31.10 1440 ---- ---- ---- ---- 30.30 -1.40 31.70 1445 ---- ---- ---- ---- 30.90 -1.40 32.30 1450 ---- ---- ---- ---- 31.40 -1.50 32.90 1455 ---- ---- ---- ---- 32.00 -1.50 33.50 1460 ---- ---- ---- ---- 32.60 -1.50 34.10 1465 ---- ---- ---- ---- 33.20 -1.50 34.70 1470 ---- ---- ---- ---- 33.90 -1.50 35.40 1475 ---- ---- ---- ---- 34.50 -1.50 36.00 1480 ---- ---- ---- ---- 35.10 -1.60 36.70 1485 ---- ---- ---- ---- 35.80 -1.50 37.30 1490 ---- ---- ---- ---- 36.40 -1.60 38.00 1495 ---- ---- ---- ---- 37.10 -1.60 38.70 1500 ---- ---- ---- ---- 37.80 -1.60 39.40 1505 ---- ---- ---- ---- 38.40 -1.70 40.10 1510 ---- ---- ---- ---- 39.10 -1.70 40.80 1515 ---- ---- ---- ---- 39.80 -1.70 41.50 1520 ---- ---- ---- ---- 40.50 -1.70 42.20 1525 ---- ---- ---- ---- 41.20 -1.80 43.00 1530 ---- ---- ---- ---- 42.00 -1.70 43.70 1535 ---- ---- ---- ---- 42.70 -1.80 44.50 1540 ---- ---- ---- ---- 43.40 -1.80 45.20 1545 ---- ---- ---- ---- 44.20 -1.80 46.00 1550 ---- ---- ---- ---- 45.00 -1.80 46.80 1555 ---- ---- ---- ---- 45.70 -1.90 47.60 1560 ---- ---- ---- ---- 46.50 -1.90 48.40 1565 ---- ---- ---- ---- 47.30 -1.90 49.20 1570 ---- ---- ---- ---- 48.10 -1.90 50.00 1575 ---- ---- ---- ---- 48.90 -2.00 50.90 1580 ---- ---- ---- ---- 49.80 -1.90 51.70 1585 ---- ---- ---- ---- 50.60 -2.00 52.60 1590 ---- ---- ---- ---- 51.40 -2.00 53.40 1595 ---- ---- ---- ---- 52.30 -2.00 54.30 1600 ---- ---- ---- ---- 53.10 -2.10 55.20 1605 ---- ---- ---- ---- 54.00 -2.10 56.10 1610 ---- ---- ---- ---- 54.90 -2.10 57.00 1615 ---- ---- ---- ---- 55.80 -2.10 57.90 1620 ---- ---- ---- ---- 56.60 -2.20 58.80 1625 ---- ---- ---- ---- 57.50 -2.20 59.70 1630 ---- ---- ---- ---- 58.50 -2.10 60.60 1635 ---- ---- ---- ---- 59.40 -2.20 61.60 1640 ---- ---- ---- ---- 60.30 -2.20 62.50 1645 ---- ---- ---- ---- 61.20 -2.30 63.50 1650 ---- ---- ---- ---- 62.20 -2.30 64.50 1655 ---- ---- ---- ---- 63.10 -2.30 65.40 1660 ---- ---- ---- ---- 64.10 -2.30 66.40 1665 ---- ---- ---- ---- 65.10 -2.30 67.40 1670 ---- ---- ---- ---- 66.10 -2.30 68.40 1675 ---- ---- ---- ---- 67.00 -2.40 69.40 1680 ---- ---- ---- ---- 68.00 -2.40 70.40 1685 ---- ---- ---- ---- 69.00 -2.50 71.50 1690 ---- ---- ---- ---- 70.10 -2.40 72.50 1695 ---- ---- ---- ---- 71.10 -2.40 73.50 1700 ---- ---- ---- ---- 72.10 -2.50 74.60 1705 ---- ---- ---- ---- 73.10 -2.60 75.70 1710 ---- ---- ---- ---- 74.20 -2.50 76.70 1715 ---- ---- ---- ---- 75.20 -2.60 77.80 1720 ---- ---- ---- ---- 76.30 -2.60 78.90 1725 ---- ---- ---- ---- 77.30 -2.70 80.00 1730 ---- ---- ---- ---- 78.40 -2.60 81.00 1735 ---- ---- ---- ---- 79.50 -2.60 82.10 1740 ---- ---- ---- ---- 80.60 -2.60 83.20 1745 ---- ---- ---- ---- 81.70 -2.70 84.40 1750 ---- ---- ---- ---- 82.80 -2.70 85.50 1755 ---- ---- ---- ---- 83.90 -2.70 86.60 1760 ---- ---- ---- ---- 85.00 -2.70 87.70 1765 ---- ---- ---- ---- 86.10 -2.80 88.90 1770 ---- ---- ---- ---- 87.20 -2.80 90.00 1775 ---- ---- ---- ---- 88.40 -2.80 91.20 1780 ---- ---- ---- ---- 89.50 -2.90 92.40 1785 ---- ---- ---- ---- 90.70 -2.90 93.60 1790 ---- ---- ---- ---- 91.90 -2.90 94.80 1795 ---- ---- ---- ---- 93.10 -2.90 96.00 1800 ---- ---- ---- ---- 94.30 -2.90 97.20 1805 ---- ---- ---- ---- 95.50 -2.90 98.40 1810 ---- ---- ---- ---- 96.70 -3.00 99.70 1815 ---- ---- ---- ---- 98.00 -3.00 101.00 1820 ---- ---- ---- ---- 99.20 -3.10 102.30 1825 ---- ---- ---- ---- 100.50 -3.10 103.60 1830 ---- ---- ---- ---- 101.80 -3.10 104.90 1835 ---- ---- ---- ---- 103.10 -3.10 106.20 1840 ---- ---- ---- ---- 104.50 -3.10 107.60 1845 ---- ---- ---- ---- 105.80 -3.20 109.00 1850 ---- ---- ---- ---- 107.20 -3.20 110.40 1855 ---- ---- ---- ---- 108.60 -3.20 111.80 1860 ---- ---- ---- ---- 110.00 -3.20 113.20 1865 ---- ---- ---- ---- 111.50 -3.20 114.70 1870 ---- ---- ---- ---- 112.90 -3.30 116.20 1875 ---- ---- ---- ---- 114.40 -3.30 117.70 1880 ---- ---- ---- ---- 116.00 -3.30 119.30 1885 ---- ---- ---- ---- 117.50 -3.30 120.80 1890 ---- ---- ---- ---- 119.10 -3.30 122.40 1895 ---- ---- ---- ---- 120.70 -3.40 124.10 1900 ---- ---- ---- ---- 122.30 -3.40 125.70 1905 ---- ---- ---- ---- 124.00 -3.40 127.40 1910 ---- ---- ---- ---- 125.70 -3.40 129.10 1915 ---- ---- ---- ---- 127.50 -3.40 130.90 1920 ---- ---- ---- ---- 129.20 -3.50 132.70 1925 ---- ---- ---- ---- 131.00 -3.50 134.50 1930 ---- ---- ---- ---- 132.90 -3.50 136.40 1935 ---- ---- ---- ---- 134.70 -3.60 138.30 1940 ---- ---- ---- ---- 136.60 -3.60 140.20 1945 ---- ---- ---- ---- 138.60 -3.60 142.20 1950 ---- ---- ---- ---- 140.60 -3.60 144.20 1955 ---- ---- ---- ---- 142.60 -3.60 146.20 1960 ---- ---- ---- ---- 144.70 -3.60 148.30 1965 ---- ---- ---- ---- 146.80 -3.60 150.40 1970 ---- ---- ---- ---- 148.90 -3.70 152.60 1975 ---- ---- ---- ---- 151.10 -3.70 154.80 1980 ---- ---- ---- ---- 153.30 -3.70 157.00 1985 ---- ---- ---- ---- 155.50 -3.70 159.20 1990 ---- ---- ---- ---- 157.80 -3.70 161.50 1995 ---- ---- ---- ---- 160.10 -3.70 163.80 2000 ---- ---- ---- ---- 162.40 -3.80 166.20 2005 ---- ---- ---- ---- 164.70 -3.80 168.50 2010 ---- ---- ---- ---- 167.10 -3.80 170.90 2015 ---- ---- ---- ---- 169.50 -3.90 173.40 2020 ---- ---- ---- ---- 172.00 -3.80 175.80 2025 ---- ---- ---- ---- 174.40 -3.90 178.30 2030 ---- ---- ---- ---- 176.90 -3.90 180.80 2035 ---- ---- ---- ---- 179.40 -3.90 183.30 2040 ---- ---- ---- ---- 181.90 -4.00 185.90 2045 ---- ---- ---- ---- 184.50 -3.90 188.40 2050 ---- ---- ---- ---- 187.00 -4.00 191.00 2055 ---- ---- ---- ---- 189.60 -4.00 193.60 2060 ---- ---- ---- ---- 192.30 -4.00 196.30 2065 ---- ---- ---- ---- 194.90 -4.00 198.90 2070 ---- ---- ---- ---- 197.60 -4.00 201.60 2075 ---- ---- ---- ---- 200.30 -4.00 204.30 2080 ---- ---- ---- ---- 203.00 -4.10 207.10 2085 ---- ---- ---- ---- 205.80 -4.00 209.80 2090 ---- ---- ---- ---- 208.60 -4.10 212.70 2095 ---- ---- ---- ---- 211.40 -4.10 215.50 2100 ---- ---- ---- ---- 214.30 -4.10 218.40 2105 ---- ---- ---- ---- 217.20 -4.10 221.30 2110 ---- ---- ---- ---- 220.10 -4.10 224.20 2115 ---- ---- ---- ---- 223.00 -4.20 227.20 2120 ---- ---- ---- ---- 226.00 -4.20 230.20 2125 ---- ---- ---- ---- 229.10 -4.20 233.30 2130 ---- ---- ---- ---- 232.10 -4.20 236.30 2135 ---- ---- ---- ---- 235.20 -4.20 239.40 2140 ---- ---- ---- ---- 238.40 -4.20 242.60 2145 ---- ---- ---- ---- 241.50 -4.30 245.80 2150 ---- ---- ---- ---- 244.70 -4.30 249.00 2155 ---- ---- ---- ---- 247.90 -4.30 252.20 2160 ---- ---- ---- ---- 251.20 -4.20 255.40 2165 ---- ---- ---- ---- 254.50 -4.20 258.70 2170 ---- ---- ---- ---- 257.80 -4.20 262.00 2175 ---- ---- ---- ---- 261.10 -4.30 265.40 2180 ---- ---- ---- ---- 264.50 -4.30 268.80 2185 ---- ---- ---- ---- 267.80 -4.40 272.20 2190 ---- ---- ---- ---- 271.30 -4.30 275.60 2195 ---- ---- ---- ---- 274.70 -4.30 279.00 2200 ---- ---- ---- ---- 278.20 -4.30 282.50 2205 ---- ---- ---- ---- 281.70 -4.30 286.00 2210 ---- ---- ---- ---- 285.20 -4.30 289.50 2215 ---- ---- ---- ---- 288.70 -4.40 293.10 2220 ---- ---- ---- ---- 292.30 -4.40 296.70 2225 ---- ---- ---- ---- 295.90 -4.40 300.30 2230 ---- ---- ---- ---- 299.50 -4.40 303.90 2235 ---- ---- ---- ---- 303.10 -4.40 307.50 2240 ---- ---- ---- ---- 306.80 -4.40 311.20 2245 ---- ---- ---- ---- 310.40 -4.50 314.90 2250 ---- ---- ---- ---- 314.10 -4.50 318.60 2255 ---- ---- ---- ---- 317.80 -4.50 322.30 2260 ---- ---- ---- ---- 321.60 -4.40 326.00 2265 ---- ---- ---- ---- 325.30 -4.50 329.80 2270 ---- ---- ---- ---- 329.10 -4.50 333.60 2275 ---- ---- ---- ---- 332.90 -4.40 337.30 2280 ---- ---- ---- ---- 336.70 -4.50 341.20 2285 ---- ---- ---- ---- 340.50 -4.50 345.00 2290 ---- ---- ---- ---- 344.30 -4.50 348.80 2295 ---- ---- ---- ---- 348.20 -4.50 352.70 2300 ---- ---- ---- ---- 352.10 -4.50 356.60 2305 ---- ---- ---- ---- 355.90 -4.50 360.40 2310 ---- ---- ---- ---- 359.80 -4.50 364.30 2315 ---- ---- ---- ---- 363.80 -4.50 368.30 2320 ---- ---- ---- ---- 367.70 -4.50 372.20 2325 ---- ---- ---- ---- 371.60 -4.50 376.10 2330 ---- ---- ---- ---- 375.60 -4.50 380.10 2335 ---- ---- ---- ---- 379.50 -4.50 384.00 2340 ---- ---- ---- ---- 383.50 -4.50 388.00 2345 ---- ---- ---- ---- 387.50 -4.50 392.00 2350 ---- ---- ---- ---- 391.50 -4.50 396.00 2355 ---- ---- ---- ---- 395.50 -4.50 400.00 2360 ---- ---- ---- ---- 399.50 -4.50 404.00 2365 ---- ---- ---- ---- 403.50 -4.50 408.00 2370 ---- ---- ---- ---- 407.50 -4.60 412.10 2375 ---- ---- ---- ---- 411.60 -4.50 416.10 2380 ---- ---- ---- ---- 415.60 -4.60 420.20 2385 ---- ---- ---- ---- 419.70 -4.50 424.20 2390 ---- ---- ---- ---- 423.80 -4.50 428.30 2400 ---- ---- ---- ---- 431.90 -4.60 436.50 2410 ---- ---- ---- ---- 440.20 -4.50 444.70 2420 ---- ---- ---- ---- 448.40 -4.60 453.00 2425 ---- ---- ---- ---- 452.50 -4.60 457.10 2430 ---- ---- ---- ---- 456.70 -4.60 461.30 2440 ---- ---- ---- ---- 465.00 -4.60 469.60 2450 ---- ---- ---- ---- 473.40 -4.50 477.90 2460 ---- ---- ---- ---- 481.80 -4.50 486.30 2470 ---- ---- ---- ---- 490.20 -4.60 494.80 2475 ---- ---- ---- ---- 494.40 -4.60 499.00 2480 ---- ---- ---- ---- 498.60 -4.60 503.20 2500 ---- ---- ---- ---- 515.60 -4.60 520.20 2525 ---- ---- ---- ---- 537.00 -4.60 541.60 2550 ---- ---- ---- ---- 558.70 -4.50 563.20 2575 ---- ---- ---- ---- 580.40 -4.60 585.00 2600 ---- ---- ---- ---- 602.40 -4.50 606.90 2625 ---- ---- ---- ---- 624.40 -4.60 629.00 2650 ---- ---- ---- ---- 646.70 -4.50 651.20 2675 ---- ---- ---- ---- 669.00 -4.60 673.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 25.70 -.70 26.40 1350 ---- ---- ---- ---- 28.20 -.80 29.00 1375 ---- ---- ---- ---- 30.90 -.80 31.70 1400 ---- ---- ---- ---- 33.70 -.90 34.60 1425 ---- ---- ---- ---- 36.80 -.90 37.70 1450 ---- ---- ---- ---- 40.00 -1.00 41.00 1475 ---- ---- ---- ---- 43.50 -1.10 44.60 1500 ---- ---- ---- ---- 47.20 -1.10 48.30 1520 ---- ---- ---- ---- 50.30 -1.20 51.50 1525 ---- ---- ---- ---- 51.00 -1.30 52.30 1530 ---- ---- ---- ---- 51.90 -1.20 53.10 1540 ---- ---- ---- ---- 53.50 -1.20 54.70 1550 ---- ---- ---- ---- 55.20 -1.30 56.50 1560 ---- ---- ---- ---- 56.90 -1.30 58.20 1570 ---- ---- ---- ---- 58.60 -1.40 60.00 1575 ---- ---- ---- ---- 59.50 -1.40 60.90 1580 ---- ---- ---- ---- 60.40 -1.40 61.80 1590 ---- ---- ---- ---- 62.20 -1.40 63.60 1600 ---- ---- ---- ---- 64.10 -1.40 65.50 1610 ---- ---- ---- ---- 66.00 -1.40 67.40 1615 ---- ---- ---- ---- 66.90 -1.50 68.40 1620 ---- ---- ---- ---- 67.90 -1.50 69.40 1625 ---- ---- ---- ---- 68.90 -1.50 70.40 1630 ---- ---- ---- ---- 69.90 -1.50 71.40 1635 ---- ---- ---- ---- 70.90 -1.50 72.40 1640 ---- ---- ---- ---- 71.90 -1.50 73.40 1645 ---- ---- ---- ---- 72.90 -1.50 74.40 1650 ---- ---- ---- ---- 73.90 -1.60 75.50 1655 ---- ---- ---- ---- 74.90 -1.60 76.50 1660 ---- ---- ---- ---- 75.90 -1.60 77.50 1665 ---- ---- ---- ---- 77.00 -1.60 78.60 1670 ---- ---- ---- ---- 78.00 -1.60 79.60 1675 ---- ---- ---- ---- 79.10 -1.60 80.70 1680 ---- ---- ---- ---- 80.10 -1.70 81.80 1685 ---- ---- ---- ---- 81.20 -1.70 82.90 1690 ---- ---- ---- ---- 82.30 -1.70 84.00 1695 ---- ---- ---- ---- 83.40 -1.70 85.10 1700 ---- ---- ---- ---- 84.40 -1.80 86.20 1705 ---- ---- ---- ---- 85.50 -1.80 87.30 1710 ---- ---- ---- ---- 86.60 -1.80 88.40 1715 ---- ---- ---- ---- 87.70 -1.80 89.50 1720 ---- ---- ---- ---- 88.80 -1.80 90.60 1725 ---- ---- ---- ---- 90.00 -1.80 91.80 1730 ---- ---- ---- ---- 91.10 -1.80 92.90 1735 ---- ---- ---- ---- 92.20 -1.80 94.00 1740 ---- ---- ---- ---- 93.30 -1.90 95.20 1745 ---- ---- ---- ---- 94.50 -1.80 96.30 1750 ---- ---- ---- ---- 95.60 -1.90 97.50 1755 ---- ---- ---- ---- 96.80 -1.90 98.70 1760 ---- ---- ---- ---- 97.90 -1.90 99.80 1765 ---- ---- ---- ---- 99.10 -1.90 101.00 1770 ---- ---- ---- ---- 100.30 -1.90 102.20 1775 ---- ---- ---- ---- 101.40 -2.00 103.40 1780 ---- ---- ---- ---- 102.60 -2.00 104.60 1785 ---- ---- ---- ---- 103.80 -2.00 105.80 1790 ---- ---- ---- ---- 105.00 -2.00 107.00 1795 ---- ---- ---- ---- 106.20 -2.00 108.20 1800 ---- ---- ---- ---- 107.40 -2.00 109.40 1805 ---- ---- ---- ---- 108.60 -2.10 110.70 1810 ---- ---- ---- ---- 109.90 -2.00 111.90 1815 ---- ---- ---- ---- 111.10 -2.10 113.20 1820 ---- ---- ---- ---- 112.40 -2.10 114.50 1825 ---- ---- ---- ---- 113.70 -2.00 115.70 1830 ---- ---- ---- ---- 114.90 -2.10 117.00 1835 ---- ---- ---- ---- 116.20 -2.20 118.40 1840 ---- ---- ---- ---- 117.60 -2.10 119.70 1845 ---- ---- ---- ---- 118.90 -2.20 121.10 1850 ---- ---- ---- ---- 120.30 -2.10 122.40 1855 ---- ---- ---- ---- 121.60 -2.20 123.80 1860 ---- ---- ---- ---- 123.00 -2.20 125.20 1865 ---- ---- ---- ---- 124.40 -2.30 126.70 1870 ---- ---- ---- ---- 125.90 -2.20 128.10 1875 ---- ---- ---- ---- 127.30 -2.30 129.60 1880 ---- ---- ---- ---- 128.80 -2.30 131.10 1885 ---- ---- ---- ---- 130.30 -2.30 132.60 1890 ---- ---- ---- ---- 131.80 -2.30 134.10 1895 ---- ---- ---- ---- 133.40 -2.30 135.70 1900 ---- ---- ---- ---- 135.00 -2.30 137.30 1905 ---- ---- ---- ---- 136.60 -2.30 138.90 1910 ---- ---- ---- ---- 138.20 -2.40 140.60 1915 ---- ---- ---- ---- 139.90 -2.40 142.30 1920 ---- ---- ---- ---- 141.60 -2.40 144.00 1925 ---- ---- ---- ---- 143.30 -2.40 145.70 1930 ---- ---- ---- ---- 145.10 -2.40 147.50 1935 ---- ---- ---- ---- 146.90 -2.40 149.30 1940 ---- ---- ---- ---- 148.70 -2.50 151.20 1945 ---- ---- ---- ---- 150.60 -2.40 153.00 1950 ---- ---- ---- ---- 152.50 -2.50 155.00 1955 ---- ---- ---- ---- 154.40 -2.50 156.90 1960 ---- ---- ---- ---- 156.40 -2.50 158.90 1965 ---- ---- ---- ---- 158.40 -2.50 160.90 1970 ---- ---- ---- ---- 160.50 -2.50 163.00 1975 ---- ---- ---- ---- 162.60 -2.50 165.10 1980 ---- ---- ---- ---- 164.70 -2.60 167.30 1985 ---- ---- ---- ---- 166.90 -2.50 169.40 1990 ---- ---- ---- ---- 169.00 -2.60 171.60 1995 ---- ---- ---- ---- 171.30 -2.60 173.90 2000 ---- ---- ---- ---- 173.50 -2.70 176.20 2005 ---- ---- ---- ---- 175.80 -2.70 178.50 2010 ---- ---- ---- ---- 178.10 -2.70 180.80 2015 ---- ---- ---- ---- 180.50 -2.60 183.10 2020 ---- ---- ---- ---- 182.80 -2.70 185.50 2025 ---- ---- ---- ---- 185.20 -2.70 187.90 2030 ---- ---- ---- ---- 187.60 -2.80 190.40 2035 ---- ---- ---- ---- 190.10 -2.70 192.80 2040 ---- ---- ---- ---- 192.50 -2.80 195.30 2045 ---- ---- ---- ---- 195.00 -2.80 197.80 2050 ---- ---- ---- ---- 197.50 -2.80 200.30 2055 ---- ---- ---- ---- 200.10 -2.80 202.90 2060 ---- ---- ---- ---- 202.60 -2.80 205.40 2065 ---- ---- ---- ---- 205.20 -2.80 208.00 2070 ---- ---- ---- ---- 207.70 -2.90 210.60 2075 ---- ---- ---- ---- 210.40 -2.80 213.20 2080 ---- ---- ---- ---- 213.00 -2.80 215.80 2085 ---- ---- ---- ---- 215.60 -2.90 218.50 2090 ---- ---- ---- ---- 218.30 -2.90 221.20 2095 ---- ---- ---- ---- 221.00 -2.90 223.90 2100 ---- ---- ---- ---- 223.80 -2.90 226.70 2105 ---- ---- ---- ---- 226.60 -2.90 229.50 2110 ---- ---- ---- ---- 229.40 -2.90 232.30 2115 ---- ---- ---- ---- 232.20 -3.00 235.20 2120 ---- ---- ---- ---- 235.10 -3.00 238.10 2125 ---- ---- ---- ---- 238.10 -2.90 241.00 2130 ---- ---- ---- ---- 241.00 -3.00 244.00 2135 ---- ---- ---- ---- 244.00 -3.00 247.00 2140 ---- ---- ---- ---- 247.10 -3.00 250.10 2145 ---- ---- ---- ---- 250.10 -3.10 253.20 2150 ---- ---- ---- ---- 253.20 -3.10 256.30 2155 ---- ---- ---- ---- 256.40 -3.00 259.40 2160 ---- ---- ---- ---- 259.50 -3.10 262.60 2165 ---- ---- ---- ---- 262.70 -3.10 265.80 2170 ---- ---- ---- ---- 265.90 -3.10 269.00 2175 ---- ---- ---- ---- 269.20 -3.10 272.30 2180 ---- ---- ---- ---- 272.50 -3.10 275.60 2185 ---- ---- ---- ---- 275.80 -3.10 278.90 2190 ---- ---- ---- ---- 279.10 -3.10 282.20 2195 ---- ---- ---- ---- 282.50 -3.10 285.60 2200 ---- ---- ---- ---- 285.90 -3.10 289.00 2205 ---- ---- ---- ---- 289.30 -3.10 292.40 2210 ---- ---- ---- ---- 292.70 -3.20 295.90 2215 ---- ---- ---- ---- 296.20 -3.20 299.40 2220 ---- ---- ---- ---- 299.70 -3.20 302.90 2225 ---- ---- ---- ---- 303.20 -3.20 306.40 2230 ---- ---- ---- ---- 306.70 -3.20 309.90 2235 ---- ---- ---- ---- 310.30 -3.20 313.50 2240 ---- ---- ---- ---- 313.90 -3.20 317.10 2245 ---- ---- ---- ---- 317.50 -3.20 320.70 2250 ---- ---- ---- ---- 321.10 -3.30 324.40 2255 ---- ---- ---- ---- 324.80 -3.20 328.00 2260 ---- ---- ---- ---- 328.40 -3.30 331.70 2265 ---- ---- ---- ---- 332.10 -3.30 335.40 2270 ---- ---- ---- ---- 335.80 -3.30 339.10 2275 ---- ---- ---- ---- 339.50 -3.30 342.80 2280 ---- ---- ---- ---- 343.30 -3.30 346.60 2285 ---- ---- ---- ---- 347.00 -3.40 350.40 2290 ---- ---- ---- ---- 350.80 -3.30 354.10 2295 ---- ---- ---- ---- 354.60 -3.30 357.90 2300 ---- ---- ---- ---- 358.40 -3.40 361.80 2305 ---- ---- ---- ---- 362.30 -3.30 365.60 2310 ---- ---- ---- ---- 366.10 -3.30 369.40 2315 ---- ---- ---- ---- 370.00 -3.30 373.30 2320 ---- ---- ---- ---- 373.80 -3.40 377.20 2325 ---- ---- ---- ---- 377.70 -3.40 381.10 2330 ---- ---- ---- ---- 381.60 -3.40 385.00 2335 ---- ---- ---- ---- 385.50 -3.40 388.90 2340 ---- ---- ---- ---- 389.40 -3.40 392.80 2345 ---- ---- ---- ---- 393.40 -3.40 396.80 2350 ---- ---- ---- ---- 397.30 -3.40 400.70 2355 ---- ---- ---- ---- 401.30 -3.40 404.70 2360 ---- ---- ---- ---- 405.20 -3.40 408.60 2365 ---- ---- ---- ---- 409.20 -3.40 412.60 2370 ---- ---- ---- ---- 413.20 -3.40 416.60 2375 ---- ---- ---- ---- 417.20 -3.40 420.60 2380 ---- ---- ---- ---- 421.20 -3.40 424.60 2385 ---- ---- ---- ---- 425.20 -3.50 428.70 2390 ---- ---- ---- ---- 429.20 -3.50 432.70 2395 ---- ---- ---- ---- 433.30 -3.40 436.70 2400 ---- ---- ---- ---- 437.30 -3.50 440.80 2410 ---- ---- ---- ---- 445.40 -3.50 448.90 2420 ---- ---- ---- ---- 453.60 -3.50 457.10 2425 ---- ---- ---- ---- 457.70 -3.50 461.20 2430 ---- ---- ---- ---- 461.80 -3.50 465.30 2440 ---- ---- ---- ---- 470.00 -3.50 473.50 2450 ---- ---- ---- ---- 478.20 -3.60 481.80 2460 ---- ---- ---- ---- 486.50 -3.60 490.10 2470 ---- ---- ---- ---- 494.90 -3.50 498.40 2475 ---- ---- ---- ---- 499.00 -3.60 502.60 2480 ---- ---- ---- ---- 503.20 -3.60 506.80 2490 ---- ---- ---- ---- 511.60 -3.60 515.20 2500 ---- ---- ---- ---- 520.00 -3.60 523.60 2525 ---- ---- ---- ---- 541.20 -3.60 544.80 2550 ---- ---- ---- ---- 562.50 -3.60 566.10 2575 ---- ---- ---- ---- 584.10 -3.60 587.70 2600 ---- ---- ---- ---- 605.70 -3.70 609.40 2625 ---- ---- ---- ---- 627.60 -3.60 631.20 2650 ---- ---- ---- ---- 649.50 -3.70 653.20 2675 ---- ---- ---- ---- 671.70 -3.60 675.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 35.60 -.90 36.50 1375 ---- ---- ---- ---- 38.50 -1.00 39.50 1400 ---- ---- ---- ---- 41.60 -1.10 42.70 1425 ---- ---- ---- ---- 44.90 -1.10 46.00 1450 ---- ---- ---- ---- 48.40 -1.10 49.50 1475 ---- ---- ---- ---- 52.10 -1.20 53.30 1500 ---- ---- ---- ---- 55.90 -1.30 57.20 1525 ---- ---- ---- ---- 60.00 -1.30 61.30 1530 ---- ---- ---- ---- 60.80 -1.30 62.10 1540 ---- ---- ---- ---- 62.50 -1.40 63.90 1550 ---- ---- ---- ---- 64.20 -1.40 65.60 1560 ---- ---- ---- ---- 66.00 -1.40 67.40 1570 ---- ---- ---- ---- 67.80 -1.40 69.20 1575 ---- ---- ---- ---- 68.70 -1.50 70.20 1580 ---- ---- ---- ---- 69.60 -1.50 71.10 1590 ---- ---- ---- ---- 71.50 -1.50 73.00 1600 ---- ---- ---- ---- 73.40 -1.50 74.90 1610 ---- ---- ---- ---- 75.30 -1.60 76.90 1620 ---- ---- ---- ---- 77.30 -1.50 78.80 1625 ---- ---- ---- ---- 78.30 -1.50 79.80 1630 ---- ---- ---- ---- 79.30 -1.60 80.90 1635 ---- ---- ---- ---- 80.30 -1.60 81.90 1640 ---- ---- ---- ---- 81.30 -1.60 82.90 1645 ---- ---- ---- ---- 82.30 -1.60 83.90 1650 ---- ---- ---- ---- 83.30 -1.70 85.00 1655 ---- ---- ---- ---- 84.40 -1.60 86.00 1660 ---- ---- ---- ---- 85.40 -1.70 87.10 1665 ---- ---- ---- ---- 86.50 -1.60 88.10 1670 ---- ---- ---- ---- 87.50 -1.70 89.20 1675 ---- ---- ---- ---- 88.60 -1.70 90.30 1680 ---- ---- ---- ---- 89.60 -1.80 91.40 1685 ---- ---- ---- ---- 90.70 -1.80 92.50 1690 ---- ---- ---- ---- 91.80 -1.80 93.60 1695 ---- ---- ---- ---- 92.90 -1.80 94.70 1700 ---- ---- ---- ---- 94.00 -1.80 95.80 1705 ---- ---- ---- ---- 95.10 -1.80 96.90 1710 ---- ---- ---- ---- 96.20 -1.80 98.00 1715 ---- ---- ---- ---- 97.30 -1.80 99.10 1720 ---- ---- ---- ---- 98.40 -1.80 100.20 1725 ---- ---- ---- ---- 99.50 -1.90 101.40 1730 ---- ---- ---- ---- 100.60 -1.90 102.50 1735 ---- ---- ---- ---- 101.80 -1.90 103.70 1740 ---- ---- ---- ---- 102.90 -1.90 104.80 1745 ---- ---- ---- ---- 104.00 -2.00 106.00 1750 ---- ---- ---- ---- 105.20 -1.90 107.10 1755 ---- ---- ---- ---- 106.30 -2.00 108.30 1760 ---- ---- ---- ---- 107.50 -1.90 109.40 1765 ---- ---- ---- ---- 108.60 -2.00 110.60 1770 ---- ---- ---- ---- 109.80 -2.00 111.80 1775 ---- ---- ---- ---- 111.00 -2.00 113.00 1780 ---- ---- ---- ---- 112.10 -2.10 114.20 1785 ---- ---- ---- ---- 113.30 -2.00 115.30 1790 ---- ---- ---- ---- 114.50 -2.00 116.50 1795 ---- ---- ---- ---- 115.70 -2.00 117.70 1800 ---- ---- ---- ---- 116.80 -2.10 118.90 1805 ---- ---- ---- ---- 118.00 -2.10 120.10 1810 ---- ---- ---- ---- 119.20 -2.10 121.30 1815 ---- ---- ---- ---- 120.50 -2.10 122.60 1820 ---- ---- ---- ---- 121.70 -2.10 123.80 1825 ---- ---- ---- ---- 122.90 -2.10 125.00 1830 ---- ---- ---- ---- 124.10 -2.20 126.30 1835 ---- ---- ---- ---- 125.40 -2.20 127.60 1840 ---- ---- ---- ---- 126.70 -2.10 128.80 1845 ---- ---- ---- ---- 127.90 -2.20 130.10 1850 ---- ---- ---- ---- 129.20 -2.20 131.40 1855 ---- ---- ---- ---- 130.50 -2.30 132.80 1860 ---- ---- ---- ---- 131.90 -2.20 134.10 1865 ---- ---- ---- ---- 133.20 -2.30 135.50 1870 ---- ---- ---- ---- 134.50 -2.30 136.80 1875 ---- ---- ---- ---- 135.90 -2.30 138.20 1880 ---- ---- ---- ---- 137.30 -2.30 139.60 1885 ---- ---- ---- ---- 138.70 -2.30 141.00 1890 ---- ---- ---- ---- 140.20 -2.30 142.50 1895 ---- ---- ---- ---- 141.60 -2.40 144.00 1900 ---- ---- ---- ---- 143.10 -2.40 145.50 1905 ---- ---- ---- ---- 144.60 -2.40 147.00 1910 ---- ---- ---- ---- 146.10 -2.40 148.50 1915 ---- ---- ---- ---- 147.70 -2.40 150.10 1920 ---- ---- ---- ---- 149.30 -2.40 151.70 1925 ---- ---- ---- ---- 150.90 -2.40 153.30 1930 ---- ---- ---- ---- 152.50 -2.50 155.00 1935 ---- ---- ---- ---- 154.20 -2.50 156.70 1940 ---- ---- ---- ---- 155.90 -2.50 158.40 1945 ---- ---- ---- ---- 157.60 -2.50 160.10 1950 ---- ---- ---- ---- 159.40 -2.50 161.90 1955 ---- ---- ---- ---- 161.20 -2.50 163.70 1960 ---- ---- ---- ---- 163.00 -2.60 165.60 1965 ---- ---- ---- ---- 164.90 -2.60 167.50 1970 ---- ---- ---- ---- 166.80 -2.60 169.40 1975 ---- ---- ---- ---- 168.80 -2.60 171.40 1980 ---- ---- ---- ---- 170.80 -2.60 173.40 1985 ---- ---- ---- ---- 172.80 -2.60 175.40 1990 ---- ---- ---- ---- 174.90 -2.60 177.50 1995 ---- ---- ---- ---- 177.00 -2.60 179.60 2000 ---- ---- ---- ---- 179.10 -2.70 181.80 2005 ---- ---- ---- ---- 181.30 -2.60 183.90 2010 ---- ---- ---- ---- 183.50 -2.70 186.20 2015 ---- ---- ---- ---- 185.70 -2.70 188.40 2020 ---- ---- ---- ---- 188.00 -2.70 190.70 2025 ---- ---- ---- ---- 190.30 -2.70 193.00 2030 ---- ---- ---- ---- 192.60 -2.70 195.30 2035 ---- ---- ---- ---- 194.90 -2.80 197.70 2040 ---- ---- ---- ---- 197.30 -2.80 200.10 2045 ---- ---- ---- ---- 199.70 -2.80 202.50 2050 ---- ---- ---- ---- 202.10 -2.80 204.90 2055 ---- ---- ---- ---- 204.50 -2.80 207.30 2060 ---- ---- ---- ---- 207.00 -2.80 209.80 2065 ---- ---- ---- ---- 209.40 -2.90 212.30 2070 ---- ---- ---- ---- 211.90 -2.90 214.80 2075 ---- ---- ---- ---- 214.40 -2.90 217.30 2080 ---- ---- ---- ---- 216.90 -2.90 219.80 2085 ---- ---- ---- ---- 219.50 -2.80 222.30 2090 ---- ---- ---- ---- 222.00 -2.90 224.90 2095 ---- ---- ---- ---- 224.60 -2.90 227.50 2100 ---- ---- ---- ---- 227.20 -2.90 230.10 2105 ---- ---- ---- ---- 229.80 -2.90 232.70 2110 ---- ---- ---- ---- 232.40 -3.00 235.40 2115 ---- ---- ---- ---- 235.10 -2.90 238.00 2120 ---- ---- ---- ---- 237.80 -3.00 240.80 2125 ---- ---- ---- ---- 240.50 -3.00 243.50 2130 ---- ---- ---- ---- 243.30 -3.00 246.30 2135 ---- ---- ---- ---- 246.20 -3.00 249.20 2140 ---- ---- ---- ---- 249.00 -3.00 252.00 2145 ---- ---- ---- ---- 251.90 -3.10 255.00 2150 ---- ---- ---- ---- 254.90 -3.00 257.90 2155 ---- ---- ---- ---- 257.90 -3.00 260.90 2160 ---- ---- ---- ---- 260.90 -3.10 264.00 2165 ---- ---- ---- ---- 264.00 -3.00 267.00 2170 ---- ---- ---- ---- 267.10 -3.00 270.10 2175 ---- ---- ---- ---- 270.20 -3.10 273.30 2180 ---- ---- ---- ---- 273.30 -3.20 276.50 2185 ---- ---- ---- ---- 276.50 -3.20 279.70 2190 ---- ---- ---- ---- 279.80 -3.10 282.90 2195 ---- ---- ---- ---- 283.00 -3.20 286.20 2200 ---- ---- ---- ---- 286.30 -3.10 289.40 2205 ---- ---- ---- ---- 289.60 -3.20 292.80 2210 ---- ---- ---- ---- 292.90 -3.20 296.10 2215 ---- ---- ---- ---- 296.30 -3.20 299.50 2220 ---- ---- ---- ---- 299.70 -3.20 302.90 2225 ---- ---- ---- ---- 303.10 -3.20 306.30 2230 ---- ---- ---- ---- 306.50 -3.20 309.70 2235 ---- ---- ---- ---- 310.00 -3.20 313.20 2240 ---- ---- ---- ---- 313.50 -3.20 316.70 2245 ---- ---- ---- ---- 317.00 -3.20 320.20 2250 ---- ---- ---- ---- 320.50 -3.30 323.80 2255 ---- ---- ---- ---- 324.10 -3.20 327.30 2260 ---- ---- ---- ---- 327.60 -3.30 330.90 2265 ---- ---- ---- ---- 331.20 -3.30 334.50 2270 ---- ---- ---- ---- 334.80 -3.30 338.10 2275 ---- ---- ---- ---- 338.50 -3.30 341.80 2280 ---- ---- ---- ---- 342.10 -3.40 345.50 2285 ---- ---- ---- ---- 345.80 -3.30 349.10 2290 ---- ---- ---- ---- 349.50 -3.30 352.80 2295 ---- ---- ---- ---- 353.20 -3.40 356.60 2300 ---- ---- ---- ---- 357.00 -3.30 360.30 2305 ---- ---- ---- ---- 360.70 -3.40 364.10 2310 ---- ---- ---- ---- 364.50 -3.30 367.80 2315 ---- ---- ---- ---- 368.30 -3.30 371.60 2320 ---- ---- ---- ---- 372.10 -3.30 375.40 2325 ---- ---- ---- ---- 375.90 -3.30 379.20 2330 ---- ---- ---- ---- 379.70 -3.40 383.10 2335 ---- ---- ---- ---- 383.50 -3.40 386.90 2340 ---- ---- ---- ---- 387.40 -3.40 390.80 2345 ---- ---- ---- ---- 391.30 -3.40 394.70 2350 ---- ---- ---- ---- 395.10 -3.50 398.60 2355 ---- ---- ---- ---- 399.00 -3.50 402.50 2360 ---- ---- ---- ---- 402.90 -3.50 406.40 2365 ---- ---- ---- ---- 406.90 -3.40 410.30 2370 ---- ---- ---- ---- 410.80 -3.40 414.20 2375 ---- ---- ---- ---- 414.70 -3.50 418.20 2380 ---- ---- ---- ---- 418.70 -3.40 422.10 2385 ---- ---- ---- ---- 422.60 -3.50 426.10 2390 ---- ---- ---- ---- 426.60 -3.50 430.10 2400 ---- ---- ---- ---- 434.60 -3.40 438.00 2410 ---- ---- ---- ---- 442.60 -3.50 446.10 2420 ---- ---- ---- ---- 450.60 -3.50 454.10 2425 ---- ---- ---- ---- 454.60 -3.50 458.10 2430 ---- ---- ---- ---- 458.70 -3.50 462.20 2440 ---- ---- ---- ---- 466.80 -3.50 470.30 2450 ---- ---- ---- ---- 474.90 -3.60 478.50 2460 ---- ---- ---- ---- 483.10 -3.60 486.70 2470 ---- ---- ---- ---- 491.30 -3.60 494.90 2475 ---- ---- ---- ---- 495.40 -3.60 499.00 2480 ---- ---- ---- ---- 499.60 -3.50 503.10 2500 ---- ---- ---- ---- 516.10 -3.60 519.70 2525 ---- ---- ---- ---- 537.00 -3.60 540.60 2550 ---- ---- ---- ---- 558.10 -3.60 561.70 2575 ---- ---- ---- ---- 579.40 -3.60 583.00 2600 ---- ---- ---- ---- 600.80 -3.60 604.40 2625 ---- ---- ---- ---- 622.30 -3.70 626.00 2650 ---- ---- ---- ---- 644.10 -3.70 647.80 2675 ---- ---- ---- ---- 665.90 -3.70 669.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 42.50 -1.00 43.50 1375 ---- ---- ---- ---- 45.70 -1.00 46.70 1400 ---- ---- ---- ---- 49.10 -1.10 50.20 1425 ---- ---- ---- ---- 52.60 -1.20 53.80 1450 ---- ---- ---- ---- 56.30 -1.20 57.50 1475 ---- ---- ---- ---- 60.20 -1.30 61.50 1500 ---- ---- ---- ---- 64.30 -1.30 65.60 1525 ---- ---- ---- ---- 68.60 -1.40 70.00 1550 ---- ---- ---- ---- 73.00 -1.50 74.50 1560 ---- ---- ---- ---- 74.90 -1.40 76.30 1570 ---- ---- ---- ---- 76.70 -1.50 78.20 1575 ---- ---- ---- ---- 77.70 -1.50 79.20 1580 ---- ---- ---- ---- 78.60 -1.60 80.20 1590 ---- ---- ---- ---- 80.60 -1.50 82.10 1600 ---- ---- ---- ---- 82.50 -1.60 84.10 1610 ---- ---- ---- ---- 84.50 -1.70 86.20 1620 ---- ---- ---- ---- 86.60 -1.60 88.20 1625 ---- ---- ---- ---- 87.60 -1.60 89.20 1630 ---- ---- ---- ---- 88.60 -1.70 90.30 1640 ---- ---- ---- ---- 90.70 -1.70 92.40 1650 ---- ---- ---- ---- 92.80 -1.70 94.50 1655 ---- ---- ---- ---- 93.90 -1.70 95.60 1660 ---- ---- ---- ---- 94.90 -1.80 96.70 1665 ---- ---- ---- ---- 96.00 -1.80 97.80 1670 ---- ---- ---- ---- 97.10 -1.80 98.90 1675 ---- ---- ---- ---- 98.20 -1.80 100.00 1680 ---- ---- ---- ---- 99.30 -1.80 101.10 1685 ---- ---- ---- ---- 100.40 -1.80 102.20 1690 ---- ---- ---- ---- 101.50 -1.90 103.40 1695 ---- ---- ---- ---- 102.60 -1.90 104.50 1700 ---- ---- ---- ---- 103.70 -1.90 105.60 1705 ---- ---- ---- ---- 104.90 -1.90 106.80 1710 ---- ---- ---- ---- 106.00 -1.90 107.90 1715 ---- ---- ---- ---- 107.10 -1.90 109.00 1720 ---- ---- ---- ---- 108.30 -1.90 110.20 1725 ---- ---- ---- ---- 109.40 -2.00 111.40 1730 ---- ---- ---- ---- 110.60 -1.90 112.50 1735 ---- ---- ---- ---- 111.70 -2.00 113.70 1740 ---- ---- ---- ---- 112.90 -2.00 114.90 1745 ---- ---- ---- ---- 114.00 -2.00 116.00 1750 ---- ---- ---- ---- 115.20 -2.00 117.20 1755 ---- ---- ---- ---- 116.40 -2.00 118.40 1760 ---- ---- ---- ---- 117.60 -2.00 119.60 1765 ---- ---- ---- ---- 118.70 -2.10 120.80 1770 ---- ---- ---- ---- 119.90 -2.10 122.00 1775 ---- ---- ---- ---- 121.10 -2.10 123.20 1780 ---- ---- ---- ---- 122.30 -2.10 124.40 1785 ---- ---- ---- ---- 123.50 -2.10 125.60 1790 ---- ---- ---- ---- 124.70 -2.10 126.80 1795 ---- ---- ---- ---- 125.80 -2.20 128.00 1800 ---- ---- ---- ---- 127.00 -2.20 129.20 1805 ---- ---- ---- ---- 128.20 -2.20 130.40 1810 ---- ---- ---- ---- 129.40 -2.20 131.60 1815 ---- ---- ---- ---- 130.70 -2.10 132.80 1820 ---- ---- ---- ---- 131.90 -2.20 134.10 1825 ---- ---- ---- ---- 133.10 -2.20 135.30 1830 ---- ---- ---- ---- 134.30 -2.20 136.50 1835 ---- ---- ---- ---- 135.50 -2.30 137.80 1840 ---- ---- ---- ---- 136.80 -2.20 139.00 1845 ---- ---- ---- ---- 138.10 -2.20 140.30 1850 ---- ---- ---- ---- 139.30 -2.30 141.60 1855 ---- ---- ---- ---- 140.60 -2.30 142.90 1860 ---- ---- ---- ---- 141.90 -2.30 144.20 1865 ---- ---- ---- ---- 143.20 -2.30 145.50 1870 ---- ---- ---- ---- 144.50 -2.30 146.80 1875 ---- ---- ---- ---- 145.80 -2.40 148.20 1880 ---- ---- ---- ---- 147.20 -2.30 149.50 1885 ---- ---- ---- ---- 148.60 -2.30 150.90 1890 ---- ---- ---- ---- 149.90 -2.40 152.30 1895 ---- ---- ---- ---- 151.30 -2.40 153.70 1900 ---- ---- ---- ---- 152.80 -2.40 155.20 1905 ---- ---- ---- ---- 154.20 -2.40 156.60 1910 ---- ---- ---- ---- 155.70 -2.40 158.10 1915 ---- ---- ---- ---- 157.20 -2.40 159.60 1920 ---- ---- ---- ---- 158.70 -2.40 161.10 1925 ---- ---- ---- ---- 160.20 -2.50 162.70 1930 ---- ---- ---- ---- 161.80 -2.50 164.30 1935 ---- ---- ---- ---- 163.40 -2.50 165.90 1940 ---- ---- ---- ---- 165.00 -2.50 167.50 1945 ---- ---- ---- ---- 166.70 -2.50 169.20 1950 ---- ---- ---- ---- 168.30 -2.60 170.90 1955 ---- ---- ---- ---- 170.10 -2.50 172.60 1960 ---- ---- ---- ---- 171.80 -2.60 174.40 1965 ---- ---- ---- ---- 173.60 -2.60 176.20 1970 ---- ---- ---- ---- 175.40 -2.60 178.00 1975 ---- ---- ---- ---- 177.20 -2.70 179.90 1980 ---- ---- ---- ---- 179.10 -2.70 181.80 1985 ---- ---- ---- ---- 181.10 -2.60 183.70 1990 ---- ---- ---- ---- 183.00 -2.70 185.70 1995 ---- ---- ---- ---- 185.00 -2.70 187.70 2000 ---- ---- ---- ---- 187.10 -2.60 189.70 2005 ---- ---- ---- ---- 189.10 -2.70 191.80 2010 ---- ---- ---- ---- 191.30 -2.70 194.00 2015 ---- ---- ---- ---- 193.40 -2.70 196.10 2020 ---- ---- ---- ---- 195.60 -2.70 198.30 2025 ---- ---- ---- ---- 197.80 -2.80 200.60 2030 ---- ---- ---- ---- 200.10 -2.70 202.80 2035 ---- ---- ---- ---- 202.30 -2.80 205.10 2040 ---- ---- ---- ---- 204.70 -2.70 207.40 2045 ---- ---- ---- ---- 207.00 -2.80 209.80 2050 ---- ---- ---- ---- 209.30 -2.90 212.20 2055 ---- ---- ---- ---- 211.70 -2.80 214.50 2060 ---- ---- ---- ---- 214.10 -2.90 217.00 2065 ---- ---- ---- ---- 216.60 -2.80 219.40 2070 ---- ---- ---- ---- 219.00 -2.90 221.90 2075 ---- ---- ---- ---- 221.50 -2.80 224.30 2080 ---- ---- ---- ---- 223.90 -2.90 226.80 2085 ---- ---- ---- ---- 226.40 -2.90 229.30 2090 ---- ---- ---- ---- 228.90 -2.90 231.80 2095 ---- ---- ---- ---- 231.40 -3.00 234.40 2100 ---- ---- ---- ---- 234.00 -2.90 236.90 2105 ---- ---- ---- ---- 236.50 -3.00 239.50 2110 ---- ---- ---- ---- 239.10 -2.90 242.00 2115 ---- ---- ---- ---- 241.70 -3.00 244.70 2120 ---- ---- ---- ---- 244.30 -3.00 247.30 2125 ---- ---- ---- ---- 246.90 -3.00 249.90 2130 ---- ---- ---- ---- 249.60 -3.00 252.60 2135 ---- ---- ---- ---- 252.30 -3.00 255.30 2140 ---- ---- ---- ---- 255.10 -3.00 258.10 2145 ---- ---- ---- ---- 257.90 -3.00 260.90 2150 ---- ---- ---- ---- 260.70 -3.00 263.70 2155 ---- ---- ---- ---- 263.60 -3.00 266.60 2160 ---- ---- ---- ---- 266.50 -3.10 269.60 2165 ---- ---- ---- ---- 269.40 -3.10 272.50 2170 ---- ---- ---- ---- 272.40 -3.10 275.50 2175 ---- ---- ---- ---- 275.50 -3.10 278.60 2180 ---- ---- ---- ---- 278.50 -3.20 281.70 2185 ---- ---- ---- ---- 281.60 -3.20 284.80 2190 ---- ---- ---- ---- 284.80 -3.10 287.90 2195 ---- ---- ---- ---- 287.90 -3.20 291.10 2200 ---- ---- ---- ---- 291.10 -3.20 294.30 2205 ---- ---- ---- ---- 294.40 -3.10 297.50 2210 ---- ---- ---- ---- 297.60 -3.20 300.80 2215 ---- ---- ---- ---- 300.90 -3.20 304.10 2220 ---- ---- ---- ---- 304.20 -3.20 307.40 2225 ---- ---- ---- ---- 307.60 -3.20 310.80 2230 ---- ---- ---- ---- 310.90 -3.30 314.20 2235 ---- ---- ---- ---- 314.30 -3.30 317.60 2240 ---- ---- ---- ---- 317.80 -3.20 321.00 2245 ---- ---- ---- ---- 321.20 -3.20 324.40 2250 ---- ---- ---- ---- 324.70 -3.20 327.90 2255 ---- ---- ---- ---- 328.20 -3.20 331.40 2260 ---- ---- ---- ---- 331.70 -3.20 334.90 2265 ---- ---- ---- ---- 335.20 -3.30 338.50 2270 ---- ---- ---- ---- 338.80 -3.30 342.10 2275 ---- ---- ---- ---- 342.40 -3.30 345.70 2280 ---- ---- ---- ---- 346.00 -3.30 349.30 2285 ---- ---- ---- ---- 349.60 -3.30 352.90 2290 ---- ---- ---- ---- 353.20 -3.40 356.60 2295 ---- ---- ---- ---- 356.90 -3.30 360.20 2300 ---- ---- ---- ---- 360.60 -3.30 363.90 2305 ---- ---- ---- ---- 364.30 -3.30 367.60 2310 ---- ---- ---- ---- 368.00 -3.40 371.40 2315 ---- ---- ---- ---- 371.70 -3.40 375.10 2320 ---- ---- ---- ---- 375.50 -3.40 378.90 2325 ---- ---- ---- ---- 379.30 -3.30 382.60 2330 ---- ---- ---- ---- 383.10 -3.30 386.40 2335 ---- ---- ---- ---- 386.90 -3.40 390.30 2340 ---- ---- ---- ---- 390.70 -3.40 394.10 2345 ---- ---- ---- ---- 394.50 -3.40 397.90 2350 ---- ---- ---- ---- 398.40 -3.40 401.80 2355 ---- ---- ---- ---- 402.20 -3.40 405.60 2360 ---- ---- ---- ---- 406.10 -3.40 409.50 2365 ---- ---- ---- ---- 410.00 -3.40 413.40 2370 ---- ---- ---- ---- 413.90 -3.40 417.30 2375 ---- ---- ---- ---- 417.80 -3.40 421.20 2380 ---- ---- ---- ---- 421.70 -3.50 425.20 2385 ---- ---- ---- ---- 425.70 -3.40 429.10 2390 ---- ---- ---- ---- 429.60 -3.50 433.10 2395 ---- ---- ---- ---- 433.50 -3.50 437.00 2400 ---- ---- ---- ---- 437.50 -3.50 441.00 2410 ---- ---- ---- ---- 445.50 -3.40 448.90 2420 ---- ---- ---- ---- 453.40 -3.50 456.90 2425 ---- ---- ---- ---- 457.50 -3.50 461.00 2430 ---- ---- ---- ---- 461.50 -3.50 465.00 2440 ---- ---- ---- ---- 469.50 -3.50 473.00 2450 ---- ---- ---- ---- 477.60 -3.60 481.20 2460 ---- ---- ---- ---- 485.80 -3.50 489.30 2470 ---- ---- ---- ---- 493.90 -3.60 497.50 2475 ---- ---- ---- ---- 498.00 -3.60 501.60 2480 ---- ---- ---- ---- 502.10 -3.60 505.70 2490 ---- ---- ---- ---- 510.30 -3.60 513.90 2500 ---- ---- ---- ---- 518.60 -3.60 522.20 2525 ---- ---- ---- ---- 539.40 -3.60 543.00 2550 ---- ---- ---- ---- 560.30 -3.60 563.90 2575 ---- ---- ---- ---- 581.40 -3.70 585.10 2600 ---- ---- ---- ---- 602.70 -3.70 606.40 2625 ---- ---- ---- ---- 624.20 -3.60 627.80 2650 ---- ---- ---- ---- 645.80 -3.70 649.50 2675 ---- ---- ---- ---- 667.50 -3.70 671.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 52.40 -1.20 53.60 1400 ---- ---- ---- ---- 56.00 -1.20 57.20 1425 ---- ---- ---- ---- 59.70 -1.30 61.00 1450 ---- ---- ---- ---- 63.60 -1.30 64.90 1475 ---- ---- ---- ---- 67.70 -1.30 69.00 1500 ---- ---- ---- ---- 71.90 -1.40 73.30 1525 ---- ---- ---- ---- 76.30 -1.50 77.80 1550 ---- ---- ---- ---- 80.90 -1.50 82.40 1570 ---- ---- ---- ---- 84.70 -1.60 86.30 1575 ---- ---- ---- ---- 85.70 -1.60 87.30 1580 ---- ---- ---- ---- 86.60 -1.60 88.20 1590 ---- ---- ---- ---- 88.60 -1.60 90.20 1600 ---- ---- ---- ---- 90.60 -1.70 92.30 1610 ---- ---- ---- ---- 92.70 -1.60 94.30 1620 ---- ---- ---- ---- 94.70 -1.70 96.40 1625 ---- ---- ---- ---- 95.80 -1.70 97.50 1630 ---- ---- ---- ---- 96.80 -1.70 98.50 1640 ---- ---- ---- ---- 98.90 -1.80 100.70 1650 ---- ---- ---- ---- 101.10 -1.80 102.90 1660 ---- ---- ---- ---- 103.30 -1.80 105.10 1670 ---- ---- ---- ---- 105.50 -1.80 107.30 1675 ---- ---- ---- ---- 106.60 -1.80 108.40 1680 ---- ---- ---- ---- 107.70 -1.90 109.60 1685 ---- ---- ---- ---- 108.80 -1.90 110.70 1690 ---- ---- ---- ---- 109.90 -1.90 111.80 1695 ---- ---- ---- ---- 111.10 -1.90 113.00 1700 ---- ---- ---- ---- 112.20 -1.90 114.10 1705 ---- ---- ---- ---- 113.40 -1.90 115.30 1710 ---- ---- ---- ---- 114.50 -1.90 116.40 1715 ---- ---- ---- ---- 115.70 -1.90 117.60 1720 ---- ---- ---- ---- 116.80 -2.00 118.80 1725 ---- ---- ---- ---- 118.00 -2.00 120.00 1730 ---- ---- ---- ---- 119.10 -2.00 121.10 1735 ---- ---- ---- ---- 120.30 -2.00 122.30 1740 ---- ---- ---- ---- 121.50 -2.00 123.50 1745 ---- ---- ---- ---- 122.70 -2.00 124.70 1750 ---- ---- ---- ---- 123.90 -2.00 125.90 1755 ---- ---- ---- ---- 125.00 -2.10 127.10 1760 ---- ---- ---- ---- 126.20 -2.10 128.30 1765 ---- ---- ---- ---- 127.40 -2.10 129.50 1770 ---- ---- ---- ---- 128.60 -2.10 130.70 1775 ---- ---- ---- ---- 129.80 -2.10 131.90 1780 ---- ---- ---- ---- 131.00 -2.10 133.10 1785 ---- ---- ---- ---- 132.20 -2.10 134.30 1790 ---- ---- ---- ---- 133.40 -2.20 135.60 1795 ---- ---- ---- ---- 134.60 -2.20 136.80 1800 ---- ---- ---- ---- 135.80 -2.20 138.00 1805 ---- ---- ---- ---- 137.10 -2.10 139.20 1810 ---- ---- ---- ---- 138.30 -2.20 140.50 1815 ---- ---- ---- ---- 139.50 -2.20 141.70 1820 ---- ---- ---- ---- 140.70 -2.20 142.90 1825 ---- ---- ---- ---- 141.90 -2.20 144.10 1830 ---- ---- ---- ---- 143.10 -2.30 145.40 1835 ---- ---- ---- ---- 144.40 -2.20 146.60 1840 ---- ---- ---- ---- 145.60 -2.20 147.80 1845 ---- ---- ---- ---- 146.80 -2.30 149.10 1850 ---- ---- ---- ---- 148.10 -2.20 150.30 1855 ---- ---- ---- ---- 149.30 -2.30 151.60 1860 ---- ---- ---- ---- 150.50 -2.40 152.90 1865 ---- ---- ---- ---- 151.80 -2.30 154.10 1870 ---- ---- ---- ---- 153.10 -2.30 155.40 1875 ---- ---- ---- ---- 154.40 -2.30 156.70 1880 ---- ---- ---- ---- 155.60 -2.40 158.00 1885 ---- ---- ---- ---- 157.00 -2.30 159.30 1890 ---- ---- ---- ---- 158.30 -2.40 160.70 1895 ---- ---- ---- ---- 159.60 -2.40 162.00 1900 ---- ---- ---- ---- 160.90 -2.50 163.40 1905 ---- ---- ---- ---- 162.30 -2.40 164.70 1910 ---- ---- ---- ---- 163.70 -2.40 166.10 1915 ---- ---- ---- ---- 165.10 -2.40 167.50 1920 ---- ---- ---- ---- 166.50 -2.50 169.00 1925 ---- ---- ---- ---- 167.90 -2.50 170.40 1930 ---- ---- ---- ---- 169.40 -2.50 171.90 1935 ---- ---- ---- ---- 170.90 -2.50 173.40 1940 ---- ---- ---- ---- 172.40 -2.50 174.90 1945 ---- ---- ---- ---- 173.90 -2.50 176.40 1950 ---- ---- ---- ---- 175.40 -2.60 178.00 1955 ---- ---- ---- ---- 177.00 -2.60 179.60 1960 ---- ---- ---- ---- 178.60 -2.60 181.20 1965 ---- ---- ---- ---- 180.20 -2.60 182.80 1970 ---- ---- ---- ---- 181.90 -2.60 184.50 1975 ---- ---- ---- ---- 183.60 -2.60 186.20 1980 ---- ---- ---- ---- 185.30 -2.60 187.90 1985 ---- ---- ---- ---- 187.10 -2.60 189.70 1990 ---- ---- ---- ---- 188.90 -2.60 191.50 1995 ---- ---- ---- ---- 190.70 -2.70 193.40 2000 ---- ---- ---- ---- 192.60 -2.60 195.20 2005 ---- ---- ---- ---- 194.50 -2.60 197.10 2010 ---- ---- ---- ---- 196.40 -2.70 199.10 2015 ---- ---- ---- ---- 198.40 -2.70 201.10 2020 ---- ---- ---- ---- 200.40 -2.70 203.10 2025 ---- ---- ---- ---- 202.50 -2.70 205.20 2030 ---- ---- ---- ---- 204.60 -2.70 207.30 2035 ---- ---- ---- ---- 206.70 -2.80 209.50 2040 ---- ---- ---- ---- 208.90 -2.70 211.60 2045 ---- ---- ---- ---- 211.10 -2.80 213.90 2050 ---- ---- ---- ---- 213.30 -2.80 216.10 2055 ---- ---- ---- ---- 215.60 -2.80 218.40 2060 ---- ---- ---- ---- 217.90 -2.80 220.70 2065 ---- ---- ---- ---- 220.20 -2.80 223.00 2070 ---- ---- ---- ---- 222.50 -2.90 225.40 2075 ---- ---- ---- ---- 224.90 -2.90 227.80 2080 ---- ---- ---- ---- 227.30 -2.90 230.20 2085 ---- ---- ---- ---- 229.70 -2.90 232.60 2090 ---- ---- ---- ---- 232.20 -2.90 235.10 2095 ---- ---- ---- ---- 234.60 -2.90 237.50 2100 ---- ---- ---- ---- 237.10 -2.90 240.00 2105 ---- ---- ---- ---- 239.60 -2.90 242.50 2110 ---- ---- ---- ---- 242.10 -2.90 245.00 2115 ---- ---- ---- ---- 244.60 -3.00 247.60 2120 ---- ---- ---- ---- 247.10 -3.00 250.10 2125 ---- ---- ---- ---- 249.70 -3.00 252.70 2130 ---- ---- ---- ---- 252.20 -3.00 255.20 2135 ---- ---- ---- ---- 254.80 -3.00 257.80 2140 ---- ---- ---- ---- 257.40 -3.00 260.40 2145 ---- ---- ---- ---- 260.00 -3.10 263.10 2150 ---- ---- ---- ---- 262.70 -3.00 265.70 2155 ---- ---- ---- ---- 265.40 -3.00 268.40 2160 ---- ---- ---- ---- 268.10 -3.00 271.10 2165 ---- ---- ---- ---- 270.90 -3.00 273.90 2170 ---- ---- ---- ---- 273.60 -3.10 276.70 2175 ---- ---- ---- ---- 276.50 -3.10 279.60 2180 ---- ---- ---- ---- 279.40 -3.10 282.50 2185 ---- ---- ---- ---- 282.30 -3.10 285.40 2190 ---- ---- ---- ---- 285.30 -3.10 288.40 2195 ---- ---- ---- ---- 288.30 -3.10 291.40 2200 ---- ---- ---- ---- 291.30 -3.20 294.50 2205 ---- ---- ---- ---- 294.40 -3.20 297.60 2210 ---- ---- ---- ---- 297.50 -3.20 300.70 2215 ---- ---- ---- ---- 300.70 -3.10 303.80 2220 ---- ---- ---- ---- 303.90 -3.10 307.00 2225 ---- ---- ---- ---- 307.10 -3.20 310.30 2230 ---- ---- ---- ---- 310.30 -3.20 313.50 2235 ---- ---- ---- ---- 313.60 -3.20 316.80 2240 ---- ---- ---- ---- 316.90 -3.20 320.10 2245 ---- ---- ---- ---- 320.20 -3.20 323.40 2250 ---- ---- ---- ---- 323.60 -3.20 326.80 2255 ---- ---- ---- ---- 327.00 -3.20 330.20 2260 ---- ---- ---- ---- 330.40 -3.20 333.60 2265 ---- ---- ---- ---- 333.80 -3.30 337.10 2270 ---- ---- ---- ---- 337.30 -3.20 340.50 2275 ---- ---- ---- ---- 340.70 -3.30 344.00 2280 ---- ---- ---- ---- 344.30 -3.20 347.50 2285 ---- ---- ---- ---- 347.80 -3.30 351.10 2290 ---- ---- ---- ---- 351.30 -3.30 354.60 2295 ---- ---- ---- ---- 354.90 -3.30 358.20 2300 ---- ---- ---- ---- 358.50 -3.30 361.80 2305 ---- ---- ---- ---- 362.10 -3.40 365.50 2310 ---- ---- ---- ---- 365.80 -3.30 369.10 2315 ---- ---- ---- ---- 369.40 -3.40 372.80 2320 ---- ---- ---- ---- 373.10 -3.40 376.50 2325 ---- ---- ---- ---- 376.80 -3.40 380.20 2330 ---- ---- ---- ---- 380.50 -3.40 383.90 2335 ---- ---- ---- ---- 384.30 -3.30 387.60 2340 ---- ---- ---- ---- 388.00 -3.40 391.40 2345 ---- ---- ---- ---- 391.80 -3.40 395.20 2350 ---- ---- ---- ---- 395.60 -3.40 399.00 2355 ---- ---- ---- ---- 399.40 -3.40 402.80 2360 ---- ---- ---- ---- 403.20 -3.40 406.60 2365 ---- ---- ---- ---- 407.00 -3.40 410.40 2370 ---- ---- ---- ---- 410.90 -3.40 414.30 2375 ---- ---- ---- ---- 414.70 -3.50 418.20 2380 ---- ---- ---- ---- 418.60 -3.40 422.00 2385 ---- ---- ---- ---- 422.50 -3.40 425.90 2390 ---- ---- ---- ---- 426.40 -3.40 429.80 2395 ---- ---- ---- ---- 430.30 -3.50 433.80 2400 ---- ---- ---- ---- 434.20 -3.50 437.70 2405 ---- ---- ---- ---- 438.20 -3.40 441.60 2410 ---- ---- ---- ---- 442.10 -3.50 445.60 2415 ---- ---- ---- ---- 446.10 -3.40 449.50 2420 ---- ---- ---- ---- 450.00 -3.50 453.50 2425 ---- ---- ---- ---- 454.00 -3.50 457.50 2430 ---- ---- ---- ---- 458.00 -3.50 461.50 2440 ---- ---- ---- ---- 466.00 -3.50 469.50 2450 ---- ---- ---- ---- 474.00 -3.50 477.50 2460 ---- ---- ---- ---- 482.10 -3.50 485.60 2470 ---- ---- ---- ---- 490.20 -3.50 493.70 2475 ---- ---- ---- ---- 494.20 -3.50 497.70 2480 ---- ---- ---- ---- 498.30 -3.50 501.80 2490 ---- ---- ---- ---- 506.40 -3.60 510.00 2500 ---- ---- ---- ---- 514.60 -3.60 518.20 2510 ---- ---- ---- ---- 522.80 -3.60 526.40 2525 ---- ---- ---- ---- 535.20 -3.60 538.80 2550 ---- ---- ---- ---- 556.00 -3.60 559.60 2575 ---- ---- ---- ---- 577.00 -3.60 580.60 2600 ---- ---- ---- ---- 598.10 -3.60 601.70 2625 ---- ---- ---- ---- 619.40 -3.60 623.00 2650 ---- ---- ---- ---- 640.80 -3.70 644.50 2675 ---- ---- ---- ---- 662.40 -3.70 666.10 2700 ---- ---- ---- ---- 684.10 -3.70 687.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 63.20 -1.20 64.40 1425 ---- ---- ---- ---- 67.10 -1.30 68.40 1450 ---- ---- ---- ---- 71.20 -1.40 72.60 1475 ---- ---- ---- ---- 75.40 -1.40 76.80 1500 ---- ---- ---- ---- 79.80 -1.50 81.30 1525 ---- ---- ---- ---- 84.40 -1.50 85.90 1550 ---- ---- ---- ---- 89.10 -1.60 90.70 1575 ---- ---- ---- ---- 94.00 -1.70 95.70 1580 ---- ---- ---- ---- 95.00 -1.70 96.70 1590 ---- ---- ---- ---- 97.10 -1.60 98.70 1600 ---- ---- ---- ---- 99.10 -1.70 100.80 1610 ---- ---- ---- ---- 101.20 -1.70 102.90 1620 ---- ---- ---- ---- 103.30 -1.80 105.10 1625 ---- ---- ---- ---- 104.40 -1.70 106.10 1630 ---- ---- ---- ---- 105.40 -1.80 107.20 1640 ---- ---- ---- ---- 107.60 -1.80 109.40 1650 ---- ---- ---- ---- 109.80 -1.80 111.60 1660 ---- ---- ---- ---- 112.00 -1.90 113.90 1670 ---- ---- ---- ---- 114.30 -1.90 116.20 1675 ---- ---- ---- ---- 115.40 -1.90 117.30 1680 ---- ---- ---- ---- 116.50 -1.90 118.40 1685 ---- ---- ---- ---- 117.70 -1.90 119.60 1690 ---- ---- ---- ---- 118.80 -2.00 120.80 1695 ---- ---- ---- ---- 120.00 -1.90 121.90 1700 ---- ---- ---- ---- 121.10 -2.00 123.10 1705 ---- ---- ---- ---- 122.30 -2.00 124.30 1710 ---- ---- ---- ---- 123.50 -1.90 125.40 1715 ---- ---- ---- ---- 124.60 -2.00 126.60 1720 ---- ---- ---- ---- 125.80 -2.00 127.80 1725 ---- ---- ---- ---- 127.00 -2.00 129.00 1730 ---- ---- ---- ---- 128.20 -2.00 130.20 1735 ---- ---- ---- ---- 129.40 -2.00 131.40 1740 ---- ---- ---- ---- 130.50 -2.10 132.60 1745 ---- ---- ---- ---- 131.70 -2.10 133.80 1750 ---- ---- ---- ---- 132.90 -2.10 135.00 1755 ---- ---- ---- ---- 134.10 -2.10 136.20 1760 ---- ---- ---- ---- 135.30 -2.10 137.40 1765 ---- ---- ---- ---- 136.50 -2.20 138.70 1770 ---- ---- ---- ---- 137.70 -2.20 139.90 1775 ---- ---- ---- ---- 139.00 -2.10 141.10 1780 ---- ---- ---- ---- 140.20 -2.10 142.30 1785 ---- ---- ---- ---- 141.40 -2.20 143.60 1790 ---- ---- ---- ---- 142.60 -2.20 144.80 1795 ---- ---- ---- ---- 143.80 -2.20 146.00 1800 ---- ---- ---- ---- 145.00 -2.20 147.20 1805 ---- ---- ---- ---- 146.30 -2.20 148.50 1810 ---- ---- ---- ---- 147.50 -2.20 149.70 1815 ---- ---- ---- ---- 148.70 -2.20 150.90 1820 ---- ---- ---- ---- 149.90 -2.30 152.20 1825 ---- ---- ---- ---- 151.10 -2.30 153.40 1830 ---- ---- ---- ---- 152.40 -2.20 154.60 1835 ---- ---- ---- ---- 153.60 -2.30 155.90 1840 ---- ---- ---- ---- 154.80 -2.30 157.10 1845 ---- ---- ---- ---- 156.00 -2.40 158.40 1850 ---- ---- ---- ---- 157.30 -2.30 159.60 1855 ---- ---- ---- ---- 158.50 -2.30 160.80 1860 ---- ---- ---- ---- 159.80 -2.30 162.10 1865 ---- ---- ---- ---- 161.00 -2.40 163.40 1870 ---- ---- ---- ---- 162.30 -2.30 164.60 1875 ---- ---- ---- ---- 163.50 -2.40 165.90 1880 ---- ---- ---- ---- 164.80 -2.40 167.20 1885 ---- ---- ---- ---- 166.10 -2.40 168.50 1890 ---- ---- ---- ---- 167.40 -2.40 169.80 1895 ---- ---- ---- ---- 168.70 -2.40 171.10 1900 ---- ---- ---- ---- 170.00 -2.40 172.40 1905 ---- ---- ---- ---- 171.30 -2.50 173.80 1910 ---- ---- ---- ---- 172.60 -2.50 175.10 1915 ---- ---- ---- ---- 174.00 -2.50 176.50 1920 ---- ---- ---- ---- 175.40 -2.50 177.90 1925 ---- ---- ---- ---- 176.80 -2.50 179.30 1930 ---- ---- ---- ---- 178.20 -2.50 180.70 1935 ---- ---- ---- ---- 179.60 -2.50 182.10 1940 ---- ---- ---- ---- 181.10 -2.50 183.60 1945 ---- ---- ---- ---- 182.50 -2.60 185.10 1950 ---- ---- ---- ---- 184.00 -2.60 186.60 1955 ---- ---- ---- ---- 185.50 -2.60 188.10 1960 ---- ---- ---- ---- 187.10 -2.60 189.70 1965 ---- ---- ---- ---- 188.70 -2.60 191.30 1970 ---- ---- ---- ---- 190.30 -2.60 192.90 1975 ---- ---- ---- ---- 191.90 -2.60 194.50 1980 ---- ---- ---- ---- 193.60 -2.60 196.20 1985 ---- ---- ---- ---- 195.20 -2.70 197.90 1990 ---- ---- ---- ---- 197.00 -2.60 199.60 1995 ---- ---- ---- ---- 198.70 -2.70 201.40 2000 ---- ---- ---- ---- 200.50 -2.70 203.20 2005 ---- ---- ---- ---- 202.30 -2.70 205.00 2010 ---- ---- ---- ---- 204.20 -2.70 206.90 2015 ---- ---- ---- ---- 206.10 -2.70 208.80 2020 ---- ---- ---- ---- 208.00 -2.80 210.80 2025 ---- ---- ---- ---- 210.00 -2.80 212.80 2030 ---- ---- ---- ---- 212.00 -2.80 214.80 2035 ---- ---- ---- ---- 214.10 -2.80 216.90 2040 ---- ---- ---- ---- 216.20 -2.80 219.00 2045 ---- ---- ---- ---- 218.30 -2.80 221.10 2050 ---- ---- ---- ---- 220.50 -2.80 223.30 2055 ---- ---- ---- ---- 222.70 -2.80 225.50 2060 ---- ---- ---- ---- 224.90 -2.90 227.80 2065 ---- ---- ---- ---- 227.20 -2.90 230.10 2070 ---- ---- ---- ---- 229.50 -2.90 232.40 2075 ---- ---- ---- ---- 231.80 -2.90 234.70 2080 ---- ---- ---- ---- 234.20 -2.90 237.10 2085 ---- ---- ---- ---- 236.60 -2.90 239.50 2090 ---- ---- ---- ---- 239.00 -2.90 241.90 2095 ---- ---- ---- ---- 241.40 -2.90 244.30 2100 ---- ---- ---- ---- 243.80 -3.00 246.80 2105 ---- ---- ---- ---- 246.30 -2.90 249.20 2110 ---- ---- ---- ---- 248.80 -2.90 251.70 2115 ---- ---- ---- ---- 251.30 -2.90 254.20 2120 ---- ---- ---- ---- 253.80 -2.90 256.70 2125 ---- ---- ---- ---- 256.30 -3.00 259.30 2130 ---- ---- ---- ---- 258.80 -3.00 261.80 2135 ---- ---- ---- ---- 261.30 -3.00 264.30 2140 ---- ---- ---- ---- 263.90 -3.00 266.90 2145 ---- ---- ---- ---- 266.50 -3.00 269.50 2150 ---- ---- ---- ---- 269.10 -3.00 272.10 2155 ---- ---- ---- ---- 271.70 -3.00 274.70 2160 ---- ---- ---- ---- 274.30 -3.10 277.40 2165 ---- ---- ---- ---- 277.00 -3.10 280.10 2170 ---- ---- ---- ---- 279.70 -3.10 282.80 2175 ---- ---- ---- ---- 282.50 -3.10 285.60 2180 ---- ---- ---- ---- 285.30 -3.10 288.40 2185 ---- ---- ---- ---- 288.10 -3.10 291.20 2190 ---- ---- ---- ---- 291.00 -3.10 294.10 2195 ---- ---- ---- ---- 293.90 -3.10 297.00 2200 ---- ---- ---- ---- 296.90 -3.10 300.00 2205 ---- ---- ---- ---- 299.90 -3.10 303.00 2210 ---- ---- ---- ---- 302.90 -3.20 306.10 2215 ---- ---- ---- ---- 306.00 -3.20 309.20 2220 ---- ---- ---- ---- 309.20 -3.10 312.30 2225 ---- ---- ---- ---- 312.30 -3.20 315.50 2230 ---- ---- ---- ---- 315.50 -3.20 318.70 2235 ---- ---- ---- ---- 318.70 -3.20 321.90 2240 ---- ---- ---- ---- 322.00 -3.20 325.20 2245 ---- ---- ---- ---- 325.20 -3.20 328.40 2250 ---- ---- ---- ---- 328.50 -3.30 331.80 2255 ---- ---- ---- ---- 331.90 -3.20 335.10 2260 ---- ---- ---- ---- 335.20 -3.30 338.50 2265 ---- ---- ---- ---- 338.60 -3.30 341.90 2270 ---- ---- ---- ---- 342.00 -3.30 345.30 2275 ---- ---- ---- ---- 345.50 -3.20 348.70 2280 ---- ---- ---- ---- 348.90 -3.30 352.20 2285 ---- ---- ---- ---- 352.40 -3.30 355.70 2290 ---- ---- ---- ---- 356.00 -3.20 359.20 2295 ---- ---- ---- ---- 359.50 -3.30 362.80 2300 ---- ---- ---- ---- 363.00 -3.30 366.30 2305 ---- ---- ---- ---- 366.60 -3.30 369.90 2310 ---- ---- ---- ---- 370.20 -3.30 373.50 2315 ---- ---- ---- ---- 373.90 -3.30 377.20 2320 ---- ---- ---- ---- 377.50 -3.30 380.80 2325 ---- ---- ---- ---- 381.20 -3.30 384.50 2330 ---- ---- ---- ---- 384.90 -3.30 388.20 2335 ---- ---- ---- ---- 388.60 -3.30 391.90 2340 ---- ---- ---- ---- 392.30 -3.30 395.60 2345 ---- ---- ---- ---- 396.00 -3.40 399.40 2350 ---- ---- ---- ---- 399.80 -3.40 403.20 2355 ---- ---- ---- ---- 403.60 -3.30 406.90 2360 ---- ---- ---- ---- 407.40 -3.30 410.70 2365 ---- ---- ---- ---- 411.20 -3.40 414.60 2370 ---- ---- ---- ---- 415.00 -3.40 418.40 2375 ---- ---- ---- ---- 418.80 -3.40 422.20 2380 ---- ---- ---- ---- 422.70 -3.40 426.10 2385 ---- ---- ---- ---- 426.60 -3.40 430.00 2390 ---- ---- ---- ---- 430.40 -3.40 433.80 2395 ---- ---- ---- ---- 434.30 -3.40 437.70 2400 ---- ---- ---- ---- 438.20 -3.50 441.70 2405 ---- ---- ---- ---- 442.10 -3.50 445.60 2410 ---- ---- ---- ---- 446.10 -3.40 449.50 2415 ---- ---- ---- ---- 450.00 -3.40 453.40 2420 ---- ---- ---- ---- 454.00 -3.40 457.40 2425 ---- ---- ---- ---- 457.90 -3.50 461.40 2430 ---- ---- ---- ---- 461.90 -3.40 465.30 2440 ---- ---- ---- ---- 469.80 -3.50 473.30 2450 ---- ---- ---- ---- 477.80 -3.50 481.30 2460 ---- ---- ---- ---- 485.90 -3.40 489.30 2470 ---- ---- ---- ---- 493.90 -3.50 497.40 2475 ---- ---- ---- ---- 497.90 -3.50 501.40 2480 ---- ---- ---- ---- 502.00 -3.50 505.50 2490 ---- ---- ---- ---- 510.10 -3.50 513.60 2500 ---- ---- ---- ---- 518.30 -3.50 521.80 2510 ---- ---- ---- ---- 526.50 -3.50 530.00 2520 ---- ---- ---- ---- 534.70 -3.50 538.20 2525 ---- ---- ---- ---- 538.80 -3.50 542.30 2550 ---- ---- ---- ---- 559.50 -3.50 563.00 2575 ---- ---- ---- ---- 580.30 -3.60 583.90 2600 ---- ---- ---- ---- 601.40 -3.60 605.00 2625 ---- ---- ---- ---- 622.60 -3.60 626.20 2650 ---- ---- ---- ---- 643.90 -3.60 647.50 2675 ---- ---- ---- ---- 665.40 -3.60 669.00 2700 ---- ---- ---- ---- 687.00 -3.70 690.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 113.60 -1.80 115.40 1650 ---- ---- ---- ---- 118.40 -1.90 120.30 1675 ---- ---- ---- ---- 123.40 -1.90 125.30 1700 ---- ---- ---- ---- 128.40 -2.00 130.40 1725 ---- ---- ---- ---- 133.70 -2.00 135.70 1750 ---- ---- ---- ---- 139.00 -2.20 141.20 1775 ---- ---- ---- ---- 144.60 -2.10 146.70 1800 ---- ---- ---- ---- 150.30 -2.20 152.50 1820 ---- ---- ---- ---- 154.90 -2.30 157.20 1825 ---- ---- ---- ---- 156.10 -2.30 158.40 1830 ---- ---- ---- ---- 157.30 -2.30 159.60 1840 ---- ---- ---- ---- 159.70 -2.30 162.00 1850 ---- ---- ---- ---- 162.20 -2.30 164.50 1860 ---- ---- ---- ---- 164.60 -2.40 167.00 1870 ---- ---- ---- ---- 167.20 -2.30 169.50 1875 ---- ---- ---- ---- 168.40 -2.40 170.80 1880 ---- ---- ---- ---- 169.70 -2.40 172.10 1890 ---- ---- ---- ---- 172.30 -2.50 174.80 1900 ---- ---- ---- ---- 175.00 -2.50 177.50 1910 ---- ---- ---- ---- 177.80 -2.40 180.20 1915 ---- ---- ---- ---- 179.20 -2.40 181.60 1920 ---- ---- ---- ---- 180.60 -2.50 183.10 1925 ---- ---- ---- ---- 182.00 -2.50 184.50 1930 ---- ---- ---- ---- 183.40 -2.60 186.00 1935 ---- ---- ---- ---- 184.90 -2.50 187.40 1940 ---- ---- ---- ---- 186.40 -2.50 188.90 1945 ---- ---- ---- ---- 187.90 -2.50 190.40 1950 ---- ---- ---- ---- 189.40 -2.60 192.00 1955 ---- ---- ---- ---- 191.00 -2.50 193.50 1960 ---- ---- ---- ---- 192.50 -2.60 195.10 1965 ---- ---- ---- ---- 194.10 -2.60 196.70 1970 ---- ---- ---- ---- 195.70 -2.60 198.30 1975 ---- ---- ---- ---- 197.40 -2.60 200.00 1980 ---- ---- ---- ---- 199.00 -2.70 201.70 1985 ---- ---- ---- ---- 200.70 -2.70 203.40 1990 ---- ---- ---- ---- 202.40 -2.70 205.10 1995 ---- ---- ---- ---- 204.20 -2.60 206.80 2000 ---- ---- ---- ---- 205.90 -2.70 208.60 2005 ---- ---- ---- ---- 207.70 -2.70 210.40 2010 ---- ---- ---- ---- 209.50 -2.80 212.30 2015 ---- ---- ---- ---- 211.40 -2.70 214.10 2020 ---- ---- ---- ---- 213.30 -2.70 216.00 2025 ---- ---- ---- ---- 215.20 -2.70 217.90 2030 ---- ---- ---- ---- 217.10 -2.80 219.90 2035 ---- ---- ---- ---- 219.10 -2.80 221.90 2040 ---- ---- ---- ---- 221.10 -2.80 223.90 2045 ---- ---- ---- ---- 223.10 -2.80 225.90 2050 ---- ---- ---- ---- 225.20 -2.80 228.00 2055 ---- ---- ---- ---- 227.30 -2.80 230.10 2060 ---- ---- ---- ---- 229.40 -2.90 232.30 2065 ---- ---- ---- ---- 231.60 -2.80 234.40 2070 ---- ---- ---- ---- 233.80 -2.90 236.70 2075 ---- ---- ---- ---- 236.00 -2.90 238.90 2080 ---- ---- ---- ---- 238.30 -2.90 241.20 2085 ---- ---- ---- ---- 240.60 -2.80 243.40 2090 ---- ---- ---- ---- 242.90 -2.90 245.80 2095 ---- ---- ---- ---- 245.20 -2.90 248.10 2100 ---- ---- ---- ---- 247.50 -3.00 250.50 2105 ---- ---- ---- ---- 249.90 -2.90 252.80 2110 ---- ---- ---- ---- 252.30 -2.90 255.20 2115 ---- ---- ---- ---- 254.70 -3.00 257.70 2120 ---- ---- ---- ---- 257.20 -2.90 260.10 2125 ---- ---- ---- ---- 259.60 -3.00 262.60 2130 ---- ---- ---- ---- 262.10 -2.90 265.00 2135 ---- ---- ---- ---- 264.50 -3.00 267.50 2140 ---- ---- ---- ---- 267.00 -3.00 270.00 2145 ---- ---- ---- ---- 269.50 -3.10 272.60 2150 ---- ---- ---- ---- 272.10 -3.00 275.10 2155 ---- ---- ---- ---- 274.60 -3.00 277.60 2160 ---- ---- ---- ---- 277.10 -3.10 280.20 2165 ---- ---- ---- ---- 279.70 -3.10 282.80 2170 ---- ---- ---- ---- 282.30 -3.10 285.40 2175 ---- ---- ---- ---- 284.90 -3.10 288.00 2180 ---- ---- ---- ---- 287.60 -3.10 290.70 2185 ---- ---- ---- ---- 290.30 -3.10 293.40 2190 ---- ---- ---- ---- 293.00 -3.10 296.10 2195 ---- ---- ---- ---- 295.80 -3.10 298.90 2200 ---- ---- ---- ---- 298.60 -3.10 301.70 2205 ---- ---- ---- ---- 301.40 -3.10 304.50 2210 ---- ---- ---- ---- 304.30 -3.10 307.40 2215 ---- ---- ---- ---- 307.20 -3.20 310.40 2220 ---- ---- ---- ---- 310.20 -3.20 313.40 2225 ---- ---- ---- ---- 313.20 -3.20 316.40 2230 ---- ---- ---- ---- 316.30 -3.10 319.40 2235 ---- ---- ---- ---- 319.40 -3.10 322.50 2240 ---- ---- ---- ---- 322.50 -3.20 325.70 2245 ---- ---- ---- ---- 325.70 -3.10 328.80 2250 ---- ---- ---- ---- 328.80 -3.20 332.00 2255 ---- ---- ---- ---- 332.10 -3.20 335.30 2260 ---- ---- ---- ---- 335.30 -3.20 338.50 2265 ---- ---- ---- ---- 338.60 -3.20 341.80 2270 ---- ---- ---- ---- 341.90 -3.30 345.20 2275 ---- ---- ---- ---- 345.30 -3.20 348.50 2280 ---- ---- ---- ---- 348.60 -3.30 351.90 2285 ---- ---- ---- ---- 352.00 -3.30 355.30 2290 ---- ---- ---- ---- 355.40 -3.30 358.70 2295 ---- ---- ---- ---- 358.90 -3.30 362.20 2300 ---- ---- ---- ---- 362.40 -3.20 365.60 2305 ---- ---- ---- ---- 365.90 -3.20 369.10 2310 ---- ---- ---- ---- 369.40 -3.30 372.70 2315 ---- ---- ---- ---- 372.90 -3.30 376.20 2320 ---- ---- ---- ---- 376.50 -3.30 379.80 2325 ---- ---- ---- ---- 380.10 -3.30 383.40 2330 ---- ---- ---- ---- 383.70 -3.30 387.00 2335 ---- ---- ---- ---- 387.30 -3.40 390.70 2340 ---- ---- ---- ---- 391.00 -3.30 394.30 2345 ---- ---- ---- ---- 394.70 -3.30 398.00 2350 ---- ---- ---- ---- 398.40 -3.30 401.70 2355 ---- ---- ---- ---- 402.10 -3.40 405.50 2360 ---- ---- ---- ---- 405.90 -3.30 409.20 2365 ---- ---- ---- ---- 409.60 -3.40 413.00 2370 ---- ---- ---- ---- 413.40 -3.40 416.80 2375 ---- ---- ---- ---- 417.20 -3.40 420.60 2380 ---- ---- ---- ---- 421.00 -3.40 424.40 2385 ---- ---- ---- ---- 424.90 -3.30 428.20 2390 ---- ---- ---- ---- 428.70 -3.40 432.10 2395 ---- ---- ---- ---- 432.60 -3.40 436.00 2400 ---- ---- ---- ---- 436.50 -3.40 439.90 2405 ---- ---- ---- ---- 440.40 -3.40 443.80 2410 ---- ---- ---- ---- 444.30 -3.40 447.70 2415 ---- ---- ---- ---- 448.20 -3.40 451.60 2420 ---- ---- ---- ---- 452.20 -3.40 455.60 2425 ---- ---- ---- ---- 456.10 -3.40 459.50 2430 ---- ---- ---- ---- 460.10 -3.40 463.50 2435 ---- ---- ---- ---- 464.10 -3.40 467.50 2440 ---- ---- ---- ---- 468.10 -3.40 471.50 2450 ---- ---- ---- ---- 476.10 -3.50 479.60 2460 ---- ---- ---- ---- 484.20 -3.40 487.60 2470 ---- ---- ---- ---- 492.30 -3.50 495.80 2475 ---- ---- ---- ---- 496.40 -3.50 499.90 2480 ---- ---- ---- ---- 500.50 -3.40 503.90 2490 ---- ---- ---- ---- 508.70 -3.40 512.10 2500 ---- ---- ---- ---- 516.90 -3.50 520.40 2510 ---- ---- ---- ---- 525.10 -3.50 528.60 2520 ---- ---- ---- ---- 533.40 -3.50 536.90 2525 ---- ---- ---- ---- 537.60 -3.50 541.10 2530 ---- ---- ---- ---- 541.70 -3.50 545.20 2540 ---- ---- ---- ---- 550.10 -3.50 553.60 2550 ---- ---- ---- ---- 558.40 -3.60 562.00 2575 ---- ---- ---- ---- 579.50 -3.50 583.00 2600 ---- ---- ---- ---- 600.70 -3.60 604.30 2625 ---- ---- ---- ---- 622.10 -3.60 625.70 2650 ---- ---- ---- ---- 643.60 -3.60 647.20 2675 ---- ---- ---- ---- 665.30 -3.60 668.90 2700 ---- ---- ---- ---- 687.10 -3.60 690.70 2725 ---- ---- ---- ---- 709.00 -3.60 712.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11118 20062 239027 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1615 ---- 212.90B 199.10A 199.10A 203.70 -1.40 205.10 1620 ---- 207.90B 194.10A 194.10A 198.70 -1.40 200.10 1625 ---- 202.90B 189.10A 189.10A 193.70 -1.40 195.10 1630 ---- 197.90B 184.10A 184.10A 188.70 -1.40 190.10 1635 ---- 192.90B 179.10A 179.10A 183.70 -1.40 185.10 1640 ---- 187.90B 174.10A 174.10A 178.70 -1.40 180.10 1645 ---- 182.90B 169.10A 169.10A 173.70 -1.40 175.10 1650 ---- 177.90B 164.10A 164.10A 168.70 -1.40 170.10 1655 ---- 172.90B 159.10A 159.10A 163.70 -1.40 165.10 1660 ---- 167.90B 154.10A 154.10A 158.70 -1.40 160.10 1665 ---- 162.90B 149.10A 149.10A 153.70 -1.40 155.10 1670 ---- 157.90B 144.10A 144.10A 148.70 -1.40 150.10 1675 ---- 152.90B 139.10A 139.10A 143.70 -1.40 145.10 1680 ---- 147.90B 134.10A 134.10A 138.70 -1.40 140.10 1685 ---- 142.90B 129.10A 129.10A 133.70 -1.40 135.10 1690 ---- 137.90B 124.10A 124.10A 128.70 -1.40 130.10 1695 ---- 132.90B 119.10A 119.10A 123.70 -1.40 125.10 1700 ---- 127.90B 114.10A 114.10A 118.70 -1.40 120.10 1705 ---- 122.90B 109.20A 109.20A 113.70 -1.40 115.10 1710 ---- 117.90B 104.20A 104.20A 108.70 -1.40 110.10 1715 ---- 112.90B 99.20A 99.20A 103.70 -1.40 105.10 1720 ---- 107.90B 94.20A 94.20A 98.70 -1.40 100.10 1725 ---- 103.40B 89.20A 89.20A 93.70 -1.40 95.10 1730 ---- 97.90B 84.20A 84.20A 88.70 -1.40 90.10 1735 ---- 92.90B 79.10A 79.10A 83.70 -1.40 85.10 1740 ---- 87.90B 74.20A 74.20A 78.70 -1.40 80.10 1745 ---- 82.90B 69.20A 69.20A 73.70 -1.50 75.20 1750 ---- 78.40B 64.30A 64.30A 68.70 -1.50 70.20 1755 ---- 73.00B 59.30A 59.30A 63.70 -1.50 65.20 1760 ---- 68.10B 54.40A 54.40A 58.70 -1.60 60.30 1765 ---- 63.10B 49.60A 49.60A 53.80 -1.60 55.40 1770 ---- 58.20B 44.80A 44.80A 48.90 -1.60 50.50 1775 ---- 53.60B 40.10A 40.10A 44.00 -1.70 45.70 1780 ---- 48.30B 35.50A 35.50A 39.20 -1.70 40.90 3 1785 ---- 43.50B 31.10A 31.10A 34.40 -1.80 36.20 1 1 1790 ---- 39.00B 26.80A 26.80A 29.80 -1.90 31.70 1795 ---- 34.30B 22.80A 22.80A 25.30 -2.10 27.40 1 1800 ---- 29.70B 19.20A 19.20A 21.20 -2.10 2 23.30 11 12 1805 17.70 25.30B 15.70A 25.30B 17.30 -2.20 3 19.50 1810 17.10 21.10B 12.70A 13.20A 13.90 -2.20 30 16.10 2 4 1815 11.60 17.30B 10.00A 10.10 10.80 -2.30 29 13.10 2 1820 9.50 13.90B 7.70 8.00B 8.20 -2.20 77 10.40 9 16 1825 6.70 10.90B 5.50A 5.80 6.00 -2.10 140 8.10 52 79 1830 5.30 8.40B 3.90A 4.20 4.20 -2.00 154 6.20 56 48 1835 3.80 6.20B 2.60 3.10B 2.90 -1.80 138 4.70 299 243 1840 2.50 4.40B 1.60 1.70B 1.90 -1.50 99 3.40 168 138 1845 1.70 3.10B 1.20 1.30B 1.20 -1.30 169 2.50 168 141 1850 1.10 2.10B .70 .80A .80 -1.00 207 1.80 141 334 1855 1.00 1.40B .50 .50 .60 -.70 62 1.30 46 78 1860 .60 1.00 .30 .30 .40 -.50 29 .90 69 234 1865 .40 .60B .30A .60B .30 -.40 22 .70 37 143 1870 .30 .40 .20 .20 .20 -.30 45 .50 136 400 1875 .30 .30 .20A .20A .20 -.20 45 .40 134 371 1880 .20 .30 .10 .10 .10 -.20 139 .30 185 206 1885 ---- ---- .10A .10A .10 -.10 .20 53 44 1890 .10 .20 .10 .10 .10 -.10 5 .20 108 105 1895 .10 .10 .10 .10 .10 UNCH 3 .10 10 563 1900 .10 .10 .10 .10 .10 UNCH 12 .10 43 1065 1905 .10 .10 .10 .10 .10 UNCH 2 .10 32 95 1910 .10 .10 .10 .10 .10 UNCH 6 .10 4 182 1915 ---- ---- ---- ---- .10 UNCH .10 2 99 1920 .10 .10 .10 .10 .10 UNCH 9 .10 1 83 1925 .10 .10 .10 .10 .10 UNCH 43 .10 21 132 1930 ---- ---- ---- ---- .10 UNCH .10 66 1935 ---- ---- ---- ---- .10 UNCH .10 2 40 1940 ---- ---- ---- ---- .10 UNCH .10 12 85 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 1470 1802 6033 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 .10 .10 .10 .10 .10 -.10 1 .20 40 1750 .20 .20 .10 .10 .10 -.10 3 .20 12 111 1755 .10 .10 .10 .10 .10 -.20 2 .30 13 65 1760 .30 .40B .20 .20 .10 -.20 61 .30 76 1765 .70 .70 .20 .20 .20 -.20 41 .40 4 53 1770 .80 .80 .20 .20 .30 -.20 44 .50 22 81 1775 .90 1.00 .30A .40 .40 -.30 209 .70 9 293 1780 1.50 1.60 .40 .50B .60 -.30 45 .90 22 83 1785 1.90 2.10B .60A .60A .80 -.50 11 1.30 27 88 1790 2.30 2.90 .80A 1.20 1.20 -.50 50 1.70 31 233 1795 3.50 4.00 1.00A 1.80 1.70 -.70 27 2.40 67 158 1800 4.50 5.40B 1.50A 2.70 2.60 -.70 342 3.30 1788 597 1805 7.00 7.00 2.10A 3.80B 3.70 -.80 24 4.50 84 99 1810 7.10 9.20 2.80 5.30B 5.30 -.80 125 6.10 133 346 1815 11.60 11.60 4.10A 6.50A 7.20 -.90 231 8.10 110 71 1820 12.60 13.90B 5.70A 9.50A 9.60 -.80 149 10.40 212 149 1825 17.00 17.00 7.70A 12.70B 12.40 -.70 76 13.10 135 208 1830 18.30 20.50B 10.10A 10.10A 15.60 -.60 12 16.20 127 412 1835 19.90 24.20B 13.00A 20.00B 19.30 -.30 9 19.60 36 232 1840 26.10 28.30B 16.20A 16.20A 23.30 -.10 32 23.40 224 239 1845 25.60 32.70B 19.90A 24.70A 27.60 +.10 21 27.50 106 272 1850 33.30 37.30B 23.90A 23.90A 32.20 +.40 4 31.80 65 416 1855 ---- 41.70B 28.20A 41.70B 37.00 +.70 2 36.30 7 43 1860 42.60 46.50B 32.70A 32.70A 41.80 +.90 1 40.90 5 27 1865 46.70 51.40B 37.40A 47.20B 46.70 +1.00 15 45.70 2 38 1870 51.70 56.30B 42.20A 52.10B 51.60 +1.10 15 50.50 20 26 1875 55.00 61.20B 47.00A 47.00A 56.50 +1.10 1 55.40 10 1880 ---- 66.10B 52.30A 66.10B 61.50 +1.20 60.30 2 13 1885 ---- 71.10B 57.20A 71.10B 66.50 +1.30 65.20 3 1890 ---- 76.10B 62.20A 76.10B 71.50 +1.30 70.20 7 1895 ---- 81.00B 67.10A 81.00B 76.50 +1.40 75.10 1900 ---- 86.00B 71.80A 86.00B 81.50 +1.40 80.10 1905 ---- 90.90B 77.20A 90.90B 86.50 +1.40 12 85.10 1910 ---- 95.90B 82.20A 95.90B 91.50 +1.40 90.10 5 1915 ---- 100.90B 87.20A 100.90B 96.50 +1.40 95.10 1 1920 ---- 105.90B 92.20A 105.80B 101.50 +1.40 100.10 3 1925 ---- 110.90B 96.70A 110.90B 106.50 +1.40 105.10 1930 ---- 115.90B 102.10A 115.90B 111.50 +1.40 110.10 1935 ---- 120.90B 107.10A 120.90B 116.50 +1.40 115.10 1940 ---- 125.90B 112.10A 125.90B 121.50 +1.40 1 120.10 1 1945 ---- 130.90B 117.10A 130.90B 126.50 +1.40 125.10 1950 ---- 135.90B 121.70A 135.90B 131.50 +1.40 1 130.10 1 1955 ---- 140.90B 127.10A 140.90B 136.50 +1.40 135.10 1960 ---- 145.90B 132.10A 145.90B 141.50 +1.40 1 140.10 1 1965 ---- 150.90B 137.10A 150.90B 146.50 +1.40 145.10 1970 ---- 155.90B 142.10A 155.90B 151.50 +1.40 150.10 1975 ---- 160.90B 146.70A 160.90B 156.50 +1.40 155.10 1980 ---- 165.90B 152.10A 165.90B 161.50 +1.40 160.10 1985 ---- 170.90B 157.10A 170.90B 166.50 +1.40 165.10 1990 ---- 175.90B 162.10A 175.90B 171.50 +1.40 170.10 1995 ---- 180.90B 167.10A 180.90B 176.50 +1.40 175.10 2000 ---- 185.90B 171.60A 185.90B 181.50 +1.40 180.10 2005 ---- 190.90B 177.10A 190.90B 186.50 +1.40 185.10 2010 ---- 195.90B 182.10A 195.90B 191.50 +1.40 190.10 2015 ---- 200.90B 187.10A 200.90B 196.50 +1.40 195.10 2020 ---- 205.90B 192.10A 205.90B 201.50 +1.40 200.10 2025 ---- 210.90B 197.10A 210.90B 206.50 +1.40 205.10 2030 ---- 215.90B 202.10A 215.90B 211.50 +1.40 210.10 2035 ---- 220.90B 207.10A 220.90B 216.50 +1.40 215.10 2040 ---- 225.90B 212.10A 225.90B 221.50 +1.40 220.10 2045 ---- 230.90B 217.10A 230.90B 226.50 +1.40 225.10 2050 ---- 235.90B 222.10A 235.90B 231.50 +1.40 230.10 2055 ---- 240.90B 227.10A 240.90B 236.50 +1.40 235.10 2060 ---- 245.90B 232.10A 245.90B 241.50 +1.40 240.10 2065 ---- 250.90B 237.10A 250.90B 246.50 +1.40 245.10 2070 ---- 255.90B 242.10A 255.90B 251.50 +1.40 250.10 2075 ---- 260.90B 247.10A 260.90B 256.50 +1.40 255.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1568 3263 4728 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 212.70B 199.20A 199.20A 203.60 -1.40 205.00 1620 ---- 207.70B 194.20A 194.20A 198.60 -1.40 200.00 1625 ---- 202.70B 189.20A 189.20A 193.60 -1.40 195.00 1630 ---- 197.70B 184.40A 184.40A 188.60 -1.40 190.00 1635 ---- 192.70B 179.40A 179.40A 183.60 -1.40 185.00 1640 ---- 187.70B 174.40A 174.40A 178.60 -1.40 180.00 1645 ---- 182.70B 169.40A 169.40A 173.60 -1.40 175.00 1650 ---- 178.40B 164.10A 164.10A 168.60 -1.40 170.00 1655 ---- 172.70B 159.40A 159.40A 163.60 -1.40 165.00 1660 ---- 167.70B 154.40A 154.40A 158.60 -1.40 160.00 1665 ---- 162.70B 149.40A 149.40A 153.60 -1.40 155.00 1670 ---- 157.70B 144.40A 144.40A 148.60 -1.40 150.00 1675 ---- 153.40B 139.30A 139.30A 143.60 -1.40 145.00 1680 ---- 147.70B 134.40A 134.40A 138.60 -1.50 140.10 1685 ---- 142.80B 129.20A 129.20A 133.60 -1.50 135.10 1690 ---- 137.70B 124.30A 124.30A 128.70 -1.40 130.10 1695 ---- 132.70B 119.30A 119.30A 123.70 -1.40 125.10 1700 ---- 128.40B 114.20A 114.20A 118.70 -1.50 120.20 1705 ---- 122.90B 109.40A 109.40A 113.70 -1.50 115.20 1710 ---- 117.90B 104.50A 104.50A 108.80 -1.50 110.30 1715 ---- 113.00B 99.50A 99.50A 103.80 -1.50 105.30 1720 ---- 108.10B 94.60A 94.60A 98.90 -1.50 100.40 1725 ---- 103.60B 89.70A 89.70A 93.90 -1.60 95.50 1730 ---- 98.20B 85.50A 85.50A 89.00 -1.60 90.60 1735 ---- 93.10B 80.70A 80.70A 84.10 -1.60 85.70 1740 ---- 88.10B 75.90A 75.90A 79.20 -1.70 80.90 1745 ---- 83.30B 71.10A 71.10A 74.40 -1.70 76.10 1750 ---- 79.00B 65.60A 65.60A 69.60 -1.70 71.30 4 4 1755 ---- 74.20B 61.80A 61.80A 64.90 -1.70 66.60 1760 ---- 69.40B 56.90A 56.90A 60.20 -1.80 62.00 1765 ---- 64.70B 52.60A 52.60A 55.60 -1.90 57.50 1770 ---- 60.00B 48.40A 48.40A 51.10 -1.90 53.00 1775 ---- 55.40B 44.10A 44.10A 46.60 -2.00 48.60 4 1780 ---- 50.90B 40.00A 40.00A 42.40 -2.00 44.40 1785 ---- 46.50B 36.30A 36.30A 38.20 -2.10 40.30 1790 ---- 42.20B 32.40A 32.40A 34.30 -2.10 36.40 3 3 1795 ---- 38.10B 28.90A 28.90A 30.50 -2.20 32.70 2 1800 ---- 34.10B 25.20A 25.20A 27.00 -2.10 29.10 6 10 1805 ---- 30.40B 22.60A 22.60A 23.60 -2.20 24 25.80 4 1810 25.00 26.80B 19.20A 26.80B 20.60 -2.10 3 22.70 5 1815 18.60 23.60B 16.60A 17.50A 17.70 -2.10 33 19.80 3 79 1820 18.30 20.50B 14.20A 14.70A 15.20 -2.00 2 17.20 1 7 1825 15.80 17.80B 12.10A 12.30A 12.80 -2.00 6 14.80 29 136 1830 11.40 15.30B 10.20A 15.30B 10.80 -1.80 3 12.60 16 13 1835 9.40 13.00B 8.60A 13.00B 9.00 -1.70 9 10.70 21 1840 8.10 11.00B 7.00 7.00 7.40 -1.60 101 9.00 12 18 1845 6.50 9.20B 5.70A 9.20B 6.00 -1.50 112 7.50 161 170 1850 5.60 7.70B 4.60A 4.60A 4.80 -1.50 437 6.30 1040 417 1855 ---- 6.30B 3.70A 3.70A 3.90 -1.30 5.20 54 40 1860 3.60 5.10B 3.00A 3.60B 3.10 -1.10 7 4.20 23 48 1865 2.80 4.20B 2.40A 2.40A 2.40 -1.10 266 3.50 155 270 1870 ---- 3.40B 1.90A 1.90A 1.90 -1.00 2.90 88 38 1875 2.00 2.70B 1.50A 2.70B 1.50 -.80 251 2.30 152 161 1880 1.90 2.20B 1.10 1.20B 1.20 -.70 81 1.90 17 34 1885 1.10 1.70B 1.00A 1.70B 1.00 -.60 23 1.60 7 13 1890 ---- 1.40B .80A .80A .80 -.50 1.30 2 20 1895 1.10 1.10 .70A .70A .70 -.40 1 1.10 4 92 1900 .70 .90B .50 .50 .60 -.30 2 .90 40 479 1905 ---- ---- .50A .50A .50 -.30 .80 12 25 1910 .50 .60 .40A .40A .40 -.20 22 .60 163 1915 ---- ---- .40A .40A .30 -.20 .50 64 1920 ---- ---- .30A .30A .30 -.20 .50 10 30 1925 ---- ---- .30A .30A .30 -.10 3 .40 5 529 1930 ---- ---- ---- ---- .20 -.10 .30 17 78 1935 .20 .20 .20 .20 .20 -.10 5 .30 6 20 1940 .20 .20 .20 .20 .20 UNCH 2 .20 32 1945 ---- ---- ---- ---- .10 -.10 .20 99 1950 .20 .20 .20 .20 .10 -.10 1 .20 6 87 1955 ---- ---- ---- ---- .10 UNCH .10 20 1960 ---- ---- ---- ---- .10 UNCH .10 1965 .20 .20 .20 .20 .10 UNCH 7 .10 3 16 1970 .20 .20 .20 .20 .10 UNCH 3 .10 2 49 1975 ---- ---- ---- ---- .10 UNCH .10 126 1980 ---- ---- ---- ---- .10 UNCH .10 2 1985 ---- ---- ---- ---- .10 UNCH .10 59 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 20 2005 ---- ---- ---- ---- .10 UNCH .10 4 2010 ---- ---- ---- ---- .10 UNCH .10 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 1404 1878 3642 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 .10 .10 .10 .10 UNCH 3 .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 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 22 1695 ---- ---- ---- ---- .20 UNCH .20 1 1700 ---- ---- ---- ---- .20 UNCH .20 6 1705 ---- ---- ---- ---- .20 -.10 .30 2 1710 ---- ---- ---- ---- .30 UNCH .30 4 8 1715 ---- ---- .30A .30A .30 -.10 .40 3 1720 ---- ---- .40A .40A .30 -.20 .50 1725 ---- ---- .40A .40A .40 -.20 .60 3 6 1730 .40 .40 .40 .40 .50 -.20 10 .70 2 12 1735 ---- .90B .50A .90B .60 -.20 4 .80 2 9 1740 ---- 1.10B .60A 1.10B .70 -.20 .90 1 19 1745 .80 1.30B .70A .70A .90 -.20 27 1.10 19 40 1750 .90 1.70B .90 1.10B 1.10 -.30 13 1.40 11 159 1755 ---- 2.00B 1.00A 2.00B 1.30 -.40 1.70 10 23 1760 ---- 2.50B 1.20A 2.50B 1.60 -.50 2 2.10 12 20 1765 2.80 3.20B 1.50A 1.90A 2.00 -.50 33 2.50 31 52 1770 2.90 3.80B 1.80A 3.00B 2.50 -.60 11 3.10 14 1775 3.30 4.70B 2.20A 2.20A 3.10 -.60 30 3.70 2 219 1780 4.30 5.70B 2.70A 3.40A 3.80 -.70 21 4.50 170 165 1785 ---- 6.80B 3.30A 6.80B 4.70 -.70 5 5.40 18 95 1790 8.00 8.20B 4.00 4.40A 5.70 -.70 26 6.40 64 61 1795 9.00 9.70B 4.90A 4.90A 6.90 -.80 13 7.70 7 1800 11.20 11.50B 6.00 8.60 8.40 -.70 587 9.10 1090 1025 1805 12.60 13.40B 7.20A 7.20A 10.10 -.70 295 10.80 1 11 1810 ---- 15.60B 8.70A 15.60B 12.00 -.70 2 12.70 14 23 1815 ---- 18.00B 10.40A 18.00B 14.10 -.70 1 14.80 124 145 1820 18.50 20.50B 12.40A 17.00B 16.60 -.60 7 17.20 11 28 1825 16.80 23.20B 14.60A 14.60A 19.20 -.60 5 19.80 97 175 1830 19.00 26.30B 17.10A 18.50A 22.20 -.40 37 22.60 17 45 1835 ---- 29.60B 19.90A 29.60B 25.30 -.40 25.70 2 24 1840 30.00 33.10B 22.80A 22.80A 28.70 -.30 2 29.00 2 127 1845 ---- 36.90B 26.00A 36.90B 32.40 -.10 32.50 12 16 1850 ---- 40.90B 29.40A 40.90B 36.20 UNCH 36.20 10 23 1855 40.20 44.50B 33.10A 40.10A 40.20 +.10 70 40.10 43 94 1860 ---- 48.80B 36.90A 48.70B 44.40 +.20 44.20 2 44 1865 ---- 53.20B 41.00A 53.20B 48.80 +.40 48.40 5 1870 ---- 57.80B 45.10A 57.80B 53.30 +.50 52.80 2 1875 ---- 62.40B 49.50A 62.40B 57.90 +.60 57.30 1 1880 ---- 66.60B 54.00A 66.60B 62.60 +.70 61.90 1885 ---- 71.40B 58.50A 71.40B 67.30 +.80 66.50 1890 ---- 76.10B 63.20A 76.00B 72.10 +.90 71.20 1895 ---- 81.00B 67.90A 81.00B 77.00 +1.00 76.00 1900 ---- 86.60B 72.70A 86.60B 81.90 +1.10 80.80 1905 ---- 91.20B 78.00A 91.20B 86.80 +1.10 6 85.70 6 1910 93.20 96.10B 82.80A 82.80A 91.70 +1.10 3 90.60 1 4 1915 ---- 101.10B 87.70A 101.10B 96.70 +1.20 95.50 1920 103.40 106.00B 92.60A 92.60A 101.60 +1.20 3 100.40 3 1925 ---- 111.00B 97.10A 111.00B 106.60 +1.30 105.30 1930 ---- 115.90B 102.40A 115.90B 111.60 +1.40 110.20 1935 ---- 120.90B 107.50A 120.90B 116.50 +1.30 115.20 1940 ---- 125.90B 112.30A 125.90B 121.50 +1.30 120.20 1945 ---- 130.90B 117.40A 130.90B 126.50 +1.40 125.10 1950 ---- 136.00B 121.80A 136.00B 131.40 +1.30 130.10 1955 ---- 140.70B 127.30A 140.70B 136.40 +1.30 135.10 1960 ---- 145.70B 132.40A 145.70B 141.40 +1.40 140.00 1965 ---- 150.80B 137.40A 150.80B 146.40 +1.40 145.00 1970 ---- 155.80B 142.30A 155.80B 151.40 +1.40 150.00 1975 ---- 160.70B 146.70A 160.70B 156.40 +1.40 155.00 1980 ---- 165.70B 152.40A 165.70B 161.40 +1.40 160.00 1985 ---- 170.70B 157.40A 170.70B 166.40 +1.40 165.00 1990 ---- 175.80B 162.40A 175.80B 171.40 +1.40 170.00 1995 ---- 180.80B 167.40A 180.80B 176.40 +1.40 175.00 2000 ---- 185.90B 171.70A 185.90B 181.40 +1.40 180.00 2005 ---- 190.80B 177.30A 190.80B 186.40 +1.40 185.00 2010 ---- 195.80B 182.20A 195.80B 191.40 +1.40 190.00 2015 ---- 200.80B 187.20A 200.80B 196.40 +1.40 195.00 2020 ---- 205.70B 192.30A 205.70B 201.40 +1.40 200.00 2025 ---- 210.80B 196.70A 210.80B 206.40 +1.40 205.00 2030 ---- 215.80B 202.30A 215.80B 211.40 +1.40 210.00 2035 ---- 220.80B 207.30A 220.80B 216.40 +1.40 215.00 2040 ---- 225.80B 212.30A 225.80B 221.40 +1.40 220.00 2045 ---- 230.80B 217.30A 230.80B 226.40 +1.40 225.00 2050 ---- 235.90B 221.70A 235.90B 231.40 +1.40 230.00 2055 ---- 240.80B 227.30A 240.80B 236.40 +1.40 235.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1216 1775 2772 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 212.70B 199.90A 199.90A 203.60 -1.40 205.00 1620 206.90 207.70B 194.90A 198.20A 198.60 -1.40 1 200.00 1625 ---- 203.40B 189.90A 189.90A 193.60 -1.40 195.00 1630 ---- 197.70B 184.90A 184.90A 188.60 -1.40 190.00 1635 ---- 192.70B 179.90A 179.90A 183.60 -1.40 185.00 1640 ---- 187.80B 175.00A 175.00A 178.60 -1.40 180.00 1645 ---- 182.80B 169.90A 169.90A 173.60 -1.40 175.00 1650 ---- 178.40B 164.10A 164.10A 168.60 -1.40 170.00 1655 ---- 172.80B 159.90A 159.90A 163.60 -1.50 165.10 1660 ---- 167.70B 155.00A 155.00A 158.70 -1.40 160.10 1665 ---- 162.70B 150.00A 150.00A 153.70 -1.40 155.10 1670 ---- 157.90B 145.00A 145.00A 148.70 -1.50 150.20 1675 ---- 153.50B 140.10A 140.10A 143.80 -1.40 145.20 1680 ---- 147.80B 135.10A 135.10A 138.80 -1.50 140.30 1685 ---- 143.00B 130.20A 130.20A 133.80 -1.60 135.40 1690 ---- 138.00B 125.30A 125.30A 128.90 -1.50 130.40 1695 ---- 133.10B 120.40A 120.40A 124.00 -1.50 125.50 1700 ---- 128.70B 114.70A 114.70A 119.10 -1.50 120.60 1705 ---- 123.30B 110.60A 110.60A 114.20 -1.60 115.80 1710 ---- 117.70B 105.80A 105.80A 109.30 -1.60 110.90 1715 ---- 112.80B 101.00A 101.00A 104.40 -1.70 106.10 1720 ---- 108.00B 96.20A 96.20A 99.50 -1.80 101.30 1725 ---- 104.10B 91.50A 91.50A 94.70 -1.80 96.50 1730 ---- 98.40B 86.80A 86.80A 89.90 -1.90 91.80 1735 ---- 94.50B 82.10A 82.10A 85.20 -1.90 87.10 1740 ---- 89.70B 77.50A 77.50A 80.50 -1.90 82.40 1745 ---- 85.00B 72.70A 72.70A 75.80 -2.00 77.80 1750 ---- 80.30B 67.80A 67.80A 71.20 -2.10 73.30 1755 ---- 75.60B 63.90A 63.90A 66.70 -2.10 68.80 1760 ---- 71.00B 59.70A 59.70A 62.30 -2.10 64.40 1765 ---- 66.60B 55.50A 55.50A 58.00 -2.10 60.10 1770 ---- 62.10B 51.60A 51.60A 53.80 -2.10 55.90 1775 ---- 57.80B 47.70A 47.70A 49.70 -2.20 51.90 1780 ---- 53.60B 43.90A 43.90A 45.80 -2.10 47.90 1785 ---- 49.50B 40.20A 40.20A 41.90 -2.20 44.10 1790 ---- 45.50B 36.70A 36.70A 38.30 -2.10 40.40 1795 ---- 41.70B 33.40A 33.40A 34.80 -2.10 36.90 1800 32.10 38.00B 29.90A 38.00B 31.40 -2.20 3 33.60 1805 ---- 34.50B 26.90A 26.90A 28.30 -2.10 30.40 20 1810 ---- 31.20B 24.10A 24.10A 25.30 -2.10 27.40 1815 ---- 28.10B 21.50A 21.50A 22.60 -2.00 24.60 5 1820 21.60 25.20B 19.10A 25.20B 20.00 -2.00 8 22.00 254 250 1825 ---- 22.60B 16.90A 16.90A 17.70 -1.90 19.60 11 27 1830 ---- 20.20B 14.90A 14.90A 15.50 -1.80 17.30 2 1835 ---- 17.80B 13.00A 13.00A 13.50 -1.80 15.30 6 6 1840 ---- 15.70B 11.40A 11.40A 11.70 -1.70 13.40 15 1845 ---- 13.80B 9.80A 9.80A 10.10 -1.60 11.70 12 1850 10.90 12.00B 8.40A 8.40A 8.70 -1.50 10 10.20 17 1855 ---- 10.40B 7.20A 7.20A 7.40 -1.50 8.90 20 55 1860 ---- 9.00B 6.10A 6.10A 6.30 -1.40 1 7.70 26 1865 ---- 7.70B 5.20A 5.20A 5.40 -1.20 6.60 28 1870 ---- 6.60B 4.40A 4.40A 4.50 -1.20 5.70 32 33 1875 ---- 5.60B 3.70A 3.70A 3.80 -1.10 4.90 255 254 1880 3.50 4.80B 3.10A 3.10A 3.20 -1.00 11 4.20 3 20 1885 3.70 4.10B 2.60A 2.60A 2.70 -.90 2 3.60 40 1890 ---- 3.40B 2.20A 2.20A 2.20 -.90 3.10 33 19 1895 ---- 2.90B 1.90A 1.90A 1.90 -.70 2.60 20 1900 1.60 2.40B 1.60 1.60 1.60 -.60 1 2.20 40 34 1905 ---- 2.10B 1.30A 1.30A 1.30 -.60 1.90 1 36 1910 ---- 1.70B 1.10A 1.10A 1.10 -.50 1.60 59 1915 ---- 1.50B 1.00A 1.00A .90 -.50 1.40 1 31 1920 ---- ---- .80A .80A .80 -.40 1.20 21 1925 ---- ---- .70A .70A .70 -.30 1.00 21 1930 ---- ---- .60A .60A .60 -.30 .90 5 1935 ---- ---- .60A .60A .50 -.30 .80 1 1 1940 ---- ---- .50A .50A .40 -.30 .70 1 1945 ---- ---- .50A .50A .40 -.20 .60 1950 .50 .50 .40A .40A .30 -.30 3 .60 1955 ---- ---- .40A .40A .30 -.20 .50 1 1 1960 ---- ---- .30A .30A .30 -.10 .40 1965 ---- ---- .30A .30A .20 -.20 .40 10 1970 ---- ---- .30A .30A .20 -.20 .40 1975 ---- ---- ---- ---- .20 -.10 .30 1980 ---- ---- ---- ---- .20 -.10 .30 1985 ---- ---- ---- ---- .20 -.10 .30 1 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2 2000 ---- ---- ---- ---- .10 -.10 .20 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 8 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 8 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 658 1088 OG4 MAR23 Gold Weekly Friday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 -.10 .20 1 1650 ---- ---- ---- ---- .20 UNCH .20 25 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 2 1670 ---- ---- ---- ---- .30 UNCH .30 1675 .50 .50 .40A .40A .30 -.10 1 .40 1680 ---- ---- .40A .40A .30 -.20 .50 1685 ---- ---- .40A .40A .40 -.10 .50 16 1690 ---- ---- .50A .50A .50 -.10 .60 1695 ---- ---- .50A .50A .50 -.20 5 .70 5 1700 ---- ---- .60A .60A .60 -.20 .80 6 19 1705 ---- ---- .60A .60A .70 -.20 .90 1710 ---- ---- .70A .70A .80 -.30 1.10 5 11 1715 ---- 1.30B .80A 1.30B .90 -.30 1.20 6 1720 ---- 1.50B .90A 1.50B 1.10 -.30 1.40 1 1 1725 ---- 1.80B 1.00A 1.80B 1.30 -.30 1.60 1730 ---- 2.10B 1.20A 2.10B 1.50 -.40 1.90 1735 ---- 2.50B 1.40A 2.50B 1.70 -.50 2.20 1740 ---- 2.90B 1.60A 2.90B 2.00 -.50 2.50 1 1745 ---- 3.40B 1.90A 3.40B 2.30 -.60 2.90 1 1750 ---- 4.00B 2.20A 4.00B 2.80 -.60 3.40 250 250 1755 ---- 4.70B 2.50A 4.70B 3.20 -.70 3.90 1760 ---- 5.40B 3.00A 5.40B 3.80 -.70 4.50 46 46 1765 ---- 6.30B 3.50A 6.20B 4.50 -.70 5.20 4 4 1770 ---- 7.20B 4.00A 7.20B 5.30 -.70 6.00 1775 ---- 8.30B 4.70A 8.30B 6.20 -.70 6.90 201 200 1780 ---- 9.60B 5.50A 9.50B 7.20 -.80 8.00 2 3 1785 ---- 11.00B 6.40A 10.90B 8.40 -.80 9.20 2 2 1790 ---- 12.50B 7.40A 12.50B 9.70 -.80 10.50 1795 12.90 14.20B 8.60A 10.70A 11.20 -.80 10 12.00 1800 15.40 16.10B 9.90A 9.90A 12.90 -.70 4 13.60 3 43 1805 15.00 18.10B 11.40A 11.40A 14.70 -.80 6 15.50 36 55 1810 15.60 20.40B 13.10A 16.80A 16.80 -.70 4 17.50 2 40 1815 20.00 22.80B 15.00A 20.30B 19.00 -.60 5 19.60 3 17 1820 17.20 25.30B 17.10A 21.80B 21.40 -.60 7 22.00 6 20 1825 20.20 27.80B 19.40A 19.40A 24.10 -.50 11 24.60 29 1830 ---- 30.70B 21.90A 30.70B 26.90 -.40 27.30 7 505 1835 ---- 34.00B 24.60A 34.00B 29.90 -.40 30.30 5 1840 ---- 37.20B 27.50A 37.20B 33.10 -.30 33.40 48 1845 ---- 40.80B 30.50A 40.70B 36.50 -.20 36.70 1 1850 ---- 44.40B 33.80A 44.30B 40.10 -.10 40.20 1 37 1855 ---- 48.30B 37.20A 48.20B 43.80 UNCH 43.80 50 1860 ---- 51.80B 40.70A 51.80B 47.70 +.10 47.60 4 1865 ---- 55.90B 44.50A 55.90B 51.70 +.20 51.50 1 1 1870 ---- 60.00B 48.30A 60.00B 55.80 +.20 55.60 1 1875 ---- 64.30B 52.30A 64.30B 60.10 +.30 59.80 1880 ---- 68.80B 56.50A 68.80B 64.50 +.40 64.10 1885 ---- 73.00B 60.70A 72.90B 69.00 +.50 68.50 1890 ---- 77.60B 65.10A 77.50B 73.50 +.60 72.90 1895 ---- 82.20B 69.60A 82.10B 78.10 +.60 77.50 1900 ---- 87.60B 74.10A 87.60B 82.80 +.70 82.10 1905 ---- 91.60B 78.70A 91.50B 87.60 +.80 86.80 1910 ---- 96.40B 83.40A 96.30B 92.40 +.90 91.50 1915 ---- 101.20B 88.10A 101.20B 97.20 +1.00 96.20 1920 ---- 106.10B 92.90A 106.00B 102.10 +1.10 101.00 1925 ---- 110.90B 97.70A 110.90B 106.90 +1.00 105.90 1930 ---- 115.80B 103.10A 115.80B 111.80 +1.10 110.70 1935 ---- 120.70B 108.00A 120.70B 116.80 +1.20 115.60 1940 ---- 125.60B 112.70A 125.50B 121.70 +1.20 120.50 1945 ---- 130.60B 117.60A 130.50B 126.60 +1.10 125.50 1950 ---- 136.30B 122.10A 136.30B 131.60 +1.20 1 130.40 1955 ---- 140.50B 127.60A 140.40B 136.60 +1.30 135.30 1960 ---- 145.40B 132.40A 145.30B 141.50 +1.20 140.30 1965 ---- 150.40B 137.40A 150.30B 146.50 +1.30 145.20 1970 ---- 155.40B 142.40A 155.30B 151.50 +1.30 150.20 1975 ---- 160.40B 146.90A 160.30B 156.50 +1.30 155.20 1980 ---- 165.30B 152.30A 165.20B 161.40 +1.30 160.10 1985 ---- 170.20B 157.30A 170.10B 166.40 +1.30 165.10 1990 ---- 175.20B 162.20A 175.00B 171.40 +1.30 170.10 1995 ---- 180.20B 167.40A 180.20B 176.40 +1.30 175.10 2000 ---- 186.00B 171.80A 186.00B 181.40 +1.30 180.10 2005 ---- 190.10B 177.40A 189.90B 186.40 +1.40 185.00 2010 ---- 195.20B 182.40A 195.20B 191.40 +1.40 190.00 2015 ---- 200.10B 187.40A 200.10B 196.40 +1.40 195.00 2020 ---- 205.10B 192.30A 204.60B 201.40 +1.40 200.00 2025 ---- 210.20B 196.70A 210.20B 206.40 +1.40 205.00 2030 ---- 215.10B 202.40A 215.10B 211.40 +1.40 210.00 2035 ---- 220.10B 207.30A 220.10B 216.40 +1.40 215.00 2040 ---- 225.10B 212.30A 225.10B 221.40 +1.40 220.00 2045 ---- 230.10B 217.30A 230.10B 226.40 +1.40 225.00 2050 ---- 235.90B 221.70A 235.90B 231.40 +1.40 230.00 2055 ---- 240.10B 227.30A 239.60B 236.40 +1.40 235.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 576 1449 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- ---- ---- 196.90A 200.60 ---- ---- 1640 ---- ---- ---- 191.90A 195.60 ---- ---- 1645 ---- ---- ---- 186.80A 190.60 ---- ---- 1650 ---- ---- ---- 181.80A 185.60 ---- ---- 1655 ---- ---- ---- 176.90A 180.60 ---- ---- 1660 ---- ---- ---- 172.00A 175.70 ---- ---- 1665 ---- ---- ---- 166.90A 170.70 ---- ---- 1670 ---- 174.10B 162.00A 162.00A 165.70 -1.30 167.00 1675 ---- 170.20B 157.00A 157.00A 160.80 -1.30 162.10 1680 ---- 164.20B 152.20A 152.20A 155.80 -1.30 157.10 1685 ---- 159.20B 147.30A 147.30A 150.90 -1.30 152.20 1690 ---- 154.40B 142.20A 142.20A 145.90 -1.30 147.20 1695 ---- 149.30B 137.30A 137.30A 141.00 -1.30 142.30 1700 ---- 145.40B 131.60A 131.60A 136.10 -1.30 137.40 1705 ---- 139.60B 127.70A 127.70A 131.20 -1.30 132.50 1710 ---- 134.60B 122.70A 122.70A 126.30 -1.40 127.70 1715 ---- 129.70B 117.90A 117.90A 121.40 -1.40 122.80 1720 ---- 124.80B 113.10A 113.10A 116.50 -1.50 118.00 1725 ---- 120.90B 108.40A 108.40A 111.70 -1.50 113.20 1730 ---- 115.20B 103.60A 103.60A 106.90 -1.50 108.40 1735 ---- 110.30B 98.90A 98.90A 102.10 -1.60 103.70 1740 ---- 105.70B 94.40A 94.40A 97.40 -1.60 99.00 1745 ---- 100.90B 89.80A 89.80A 92.70 -1.60 94.30 1750 ---- 96.90B 84.50A 84.50A 88.00 -1.80 1 89.80 1755 ---- 91.40B 80.30A 80.30A 83.40 -1.80 85.20 1760 ---- 86.90B 75.80A 75.80A 78.90 -1.80 80.70 1765 ---- 83.00B 71.60A 71.60A 74.50 -1.80 76.30 1770 ---- 78.50B 67.40A 67.40A 70.10 -1.90 1 72.00 1775 ---- 74.00B 63.40A 63.40A 65.80 -1.90 67.70 1780 ---- 69.70B 59.20A 59.20A 61.60 -1.90 63.50 1785 ---- 65.40B 55.30A 55.30A 57.50 -2.00 59.50 1790 ---- 61.20B 51.50A 51.50A 53.50 -2.00 55.50 1795 ---- 57.10B 47.90A 47.90A 49.70 -1.90 51.60 1800 ---- 53.10B 43.90A 43.90A 46.00 -1.90 47.90 1805 ---- 49.20B 40.80A 40.80A 42.40 -1.90 44.30 1810 ---- 45.50B 37.60A 37.60A 39.00 -1.90 40.90 1815 ---- 41.90B 34.50A 34.50A 35.70 -1.90 37.60 1820 32.40 38.50B 31.10A 31.10A 32.50 -1.90 2 34.40 1 1 1825 ---- 35.30B 28.20A 28.20A 29.60 -1.90 31.50 1830 31.10 32.20B 25.60A 26.30A 26.80 -1.80 4 28.60 1835 24.10 29.30B 23.00A 29.30B 24.20 -1.80 6 26.00 1840 ---- 26.70B 20.80A 20.80A 21.70 -1.80 2 23.50 1845 ---- 24.20B 18.60A 18.60A 19.50 -1.70 21.20 1850 ---- 21.80B 16.70A 16.70A 17.40 -1.60 19.00 7 5 1855 ---- 19.60B 14.90A 14.90A 15.40 -1.70 17.10 1 1 1860 ---- 17.50B 13.20A 13.20A 13.70 -1.50 15.20 1865 ---- 15.60B 11.70A 11.70A 12.10 -1.40 13.50 1870 ---- 13.80B 10.30A 10.30A 10.60 -1.40 3 12.00 1 1 1875 ---- 12.20B 9.00A 9.00A 9.30 -1.30 10.60 1880 ---- 10.80B 7.90A 7.90A 8.10 -1.30 9.40 1885 ---- 9.50B 6.80A 6.80A 7.00 -1.20 8.20 1890 ---- 8.30B 5.90A 5.90A 6.10 -1.10 7.20 2 3 1895 ---- 7.20B 5.10A 5.10A 5.30 -1.00 6.30 6 6 1900 ---- 6.30B 4.40A 4.40A 4.50 -1.10 5.60 1905 ---- 5.50B 3.80A 3.80A 3.90 -1.00 4.90 1910 ---- 4.80B 3.30A 3.30A 3.30 -.90 4.20 1915 ---- 4.10B 2.80A 2.80A 2.80 -.90 3.70 1920 ---- 3.60B 2.40A 2.40A 2.40 -.80 3.20 1925 ---- 3.10B 2.10A 2.10A 2.10 -.70 2.80 19 19 1930 2.20 2.60B 1.80A 1.80A 1.80 -.70 1 2.50 1 1 1935 ---- 2.30B 1.60A 1.60A 1.50 -.70 2.20 1940 ---- 2.00B 1.40A 1.40A 1.30 -.60 1.90 1945 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 1950 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 1955 1.10 1.30B .90A 1.30B .80 -.50 7 1.30 1960 ---- ---- .80A .80A .70 -.40 1.10 1965 .90 .90 .80A .80A .60 -.40 1 1.00 1970 ---- ---- .70A .70A .50 -.40 .90 1975 ---- ---- .60A .60A .50 -.30 .80 1980 ---- ---- .60A .60A .40 -.30 .70 2 2 1985 ---- ---- .50A .50A .40 -.30 .70 1990 ---- ---- .50A .50A .40 -.20 .60 1995 ---- ---- .40A .40A .30 -.20 .50 2000 ---- ---- .40A .40A .30 -.20 2 .50 2005 ---- ---- .40A .40A .30 -.20 .50 2010 ---- ---- ---- ---- .30 -.10 .40 1 1 2015 ---- ---- .30A .30A .20 -.20 .40 2020 ---- ---- .30A .30A .20 -.20 .40 2025 ---- ---- .30A .30A .20 -.20 .40 2030 ---- ---- ---- ---- .20 -.10 .30 2035 ---- ---- ---- ---- .20 -.10 .30 2040 ---- ---- ---- ---- .20 -.10 .30 2045 ---- ---- ---- ---- .20 -.10 .30 2050 ---- ---- ---- ---- .20 -.10 .30 2055 ---- ---- .20A .20A .20 -.10 .30 3 3 2060 ---- ---- .20A .20A .20 -.10 .30 2 2065 ---- ---- .20A .20A .20 -.10 .30 2 2070 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 44 47 OG5 MAR23 Gold Weekly Friday Option - Week 5 PUT 1635 ---- ---- ---- .30A .20 ---- ---- 1640 ---- ---- ---- .30A .20 ---- ---- 1645 ---- ---- ---- .30A .20 ---- ---- 1650 ---- ---- ---- .30A .20 ---- ---- 1655 ---- ---- ---- .30A .20 ---- ---- 1660 ---- ---- ---- .40A .30 ---- ---- 1665 ---- ---- ---- .40A .30 ---- ---- 1670 ---- ---- .40A .40A .30 -.20 .50 3 3 1675 ---- ---- .40A .40A .40 -.10 2 .50 25 25 1680 ---- ---- .50A .50A .40 -.20 .60 1 1685 ---- ---- .50A .50A .50 -.10 .60 1690 ---- ---- .60A .60A .60 -.10 .70 2 1695 ---- ---- .60A .60A .60 -.20 .80 3 3 1700 ---- ---- .70A .70A .70 -.20 .90 1705 ---- ---- .70A .70A .80 -.20 1.00 1710 ---- 1.20B .80A 1.20B .90 -.20 1.10 1715 ---- 1.40B .90A 1.40B 1.00 -.20 1.20 1720 ---- 1.60B 1.00A 1.60B 1.10 -.30 1.40 2 1725 ---- 1.80B 1.20A 1.80B 1.30 -.30 1.60 12 12 1730 ---- 2.10B 1.30A 2.10B 1.50 -.30 1.80 1735 ---- 2.40B 1.50A 2.40B 1.70 -.40 2.10 1740 2.30 2.80B 1.70A 1.70A 2.00 -.40 3 2.40 3 3 1745 ---- 3.20B 1.90A 3.20B 2.30 -.40 2.70 10 10 1750 3.10 3.70B 2.20A 2.20A 2.60 -.60 2 3.20 1755 ---- 4.20B 2.50A 4.20B 3.00 -.60 3.60 5 5 1760 ---- 4.80B 2.90A 4.80B 3.50 -.60 4.10 1765 4.60 5.50B 3.30A 4.20B 4.00 -.70 7 4.70 17 17 1770 ---- 6.30B 3.80A 6.30B 4.60 -.70 5.30 5 5 1775 5.90 7.10B 4.30A 4.30A 5.30 -.80 6 6.10 1780 ---- 8.10B 4.90A 8.10B 6.10 -.80 1 6.90 5 5 1785 ---- 9.20B 5.60A 9.20B 7.00 -.80 7.80 1790 ---- 10.40B 6.40A 10.40B 8.00 -.80 8.80 20 20 1795 10.00 11.70B 7.40A 7.40A 9.20 -.70 12 9.90 1800 ---- 13.20B 8.40A 13.10B 10.50 -.70 1 11.20 1805 ---- 14.80B 9.50A 14.70B 11.90 -.70 12.60 26 26 1810 14.10 16.50B 10.80A 14.40B 13.40 -.70 3 14.10 1815 ---- 18.40B 12.20A 18.40B 15.10 -.70 15.80 4 4 1820 20.40 20.40 13.80A 13.80A 17.00 -.70 1 17.70 5 5 1825 ---- 22.60B 15.50A 22.60B 19.00 -.70 19.70 5 5 1830 20.60 25.00B 17.40A 17.40A 21.20 -.70 1 21.90 1 1 1835 21.50 27.50B 19.50A 24.00B 23.60 -.60 13 24.20 10 6 1840 ---- 30.10B 21.80A 30.10B 26.10 -.60 26.70 1845 ---- 32.80B 24.20A 32.80B 28.80 -.60 29.40 1850 ---- 35.80B 26.90A 35.80B 31.70 -.50 32.20 1855 ---- 39.00B 29.70A 38.90B 34.80 -.40 35.20 1 1 1860 ---- 42.30B 32.60A 42.30B 38.00 -.40 38.40 1865 ---- 45.70B 35.70A 45.70B 41.40 -.30 41.70 1870 ---- 49.40B 39.00A 49.40B 44.90 -.20 45.10 1875 ---- 53.20B 42.40A 53.10B 48.60 -.10 48.70 1880 ---- 56.70B 45.90A 56.70B 52.40 -.10 52.50 1885 ---- 60.80B 49.60A 60.80B 56.30 UNCH 56.30 1890 ---- 64.90B 53.40A 64.90B 60.40 +.10 60.30 1895 ---- 69.10B 57.30A 69.10B 64.50 +.10 1 64.40 1900 ---- 73.60B 61.30A 73.60B 68.80 +.20 68.60 1905 ---- 77.80B 65.50A 77.70B 73.10 +.20 72.90 1910 ---- 81.60B 69.70A 81.60B 77.60 +.30 77.30 1915 ---- 86.40B 74.10A 86.40B 82.10 +.40 1 81.70 1920 ---- 90.90B 78.50A 90.90B 86.60 +.30 86.30 1925 ---- 95.60B 83.00A 95.60B 91.30 +.50 90.80 1930 ---- 100.30B 88.70A 100.30B 96.00 +.50 95.50 1935 ---- 104.80B 93.20A 104.80B 100.70 +.50 100.20 1940 ---- 109.90B 97.80A 109.90B 105.50 +.60 104.90 1945 ---- 114.70B 102.70A 114.70B 110.30 +.70 109.60 1950 ---- 120.20B 106.40A 120.20B 115.10 +.70 114.40 1955 ---- 124.30B 112.00A 124.30B 120.00 +.70 119.30 1960 ---- 129.10B 116.90A 129.10B 124.90 +.80 124.10 1965 ---- 134.00B 121.80A 133.90B 129.80 +.80 129.00 1970 ---- 138.90B 126.40A 138.80B 134.70 +.80 133.90 1 1 1975 ---- 143.80B 130.60A 143.80B 139.70 +.90 138.80 1980 ---- 148.70B 136.60A 148.70B 144.60 +.90 143.70 1985 ---- 153.70B 141.60A 153.70B 149.60 +1.00 148.60 1990 ---- 158.80B 146.00A 158.80B 154.50 +1.00 153.50 1 1 1995 ---- 163.60B 151.40A 163.60B 159.50 +1.00 158.50 2000 ---- 169.40B 155.30A 169.40B 164.50 +1.00 163.50 2005 ---- 173.60B 161.10A 173.60B 169.50 +1.10 168.40 2010 ---- 178.40B 166.20A 178.40B 174.50 +1.10 173.40 2015 ---- 183.30B 171.30A 183.30B 179.40 +1.00 178.40 2020 ---- 188.30B 176.00A 188.30B 184.40 +1.10 183.30 2025 ---- 193.30B 180.10A 193.30B 189.40 +1.10 188.30 2030 ---- 198.30B 186.30A 198.20B 194.40 +1.10 193.30 2035 ---- 203.20B 191.30A 203.20B 199.40 +1.10 198.30 2040 ---- 208.20B 196.20A 208.20B 204.40 +1.10 203.30 2045 ---- 213.40B 201.10A 213.40B 209.40 +1.10 208.30 2050 ---- 219.10B 205.00A 219.10B 214.40 +1.10 213.30 2055 ---- 223.20B 211.20A 223.20B 219.40 +1.20 218.20 2060 ---- 228.30B 216.10A 228.30B 224.40 +1.20 223.20 2065 ---- 233.20B 221.20A 233.10B 229.40 +1.20 228.20 2070 ---- 238.30B 226.20A 238.30B 234.40 +1.20 233.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 162 163 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.0770 ---- ---- 300 ---- ---- ---- ---- 1.0270 ---- ---- 305 ---- ---- ---- ---- .9770 ---- ---- 310 ---- ---- ---- ---- .9270 +.0520 .8750 315 ---- ---- ---- ---- .8770 +.0520 .8250 320 ---- ---- ---- ---- .8270 +.0520 .7750 325 ---- ---- ---- ---- .7770 +.0520 .7250 330 ---- ---- ---- ---- .7270 +.0520 .6750 335 ---- ---- ---- ---- .6770 +.0515 .6255 340 ---- ---- ---- ---- .6275 +.0510 .5765 345 ---- ---- ---- ---- .5780 +.0505 .5275 350 ---- .5300B .4695A .5300B .5290 +.0500 .4790 355 ---- ---- ---- ---- .4805 +.0495 .4310 360 ---- .4735B .3745A .4735B .4325 +.0485 .3840 365 ---- ---- ---- ---- .3855 +.0470 .3385 370 ---- .3785B .2840A .3785B .3400 +.0455 .2945 375 ---- .2555B ---- ---- .2955 +.0435 .2520 380 ---- .2885B .2035A .2885B .2535 +.0405 .2130 385 ---- .2100B .1680A .2100B .2140 +.0375 .1765 390 ---- .2070B .1365A .2070B .1775 +.0335 .1440 395 ---- .1710B .1090A .1090A .1445 +.0285 .1160 400 ---- .1405B .0835A .0835A .1160 +.0245 .0915 405 .0945 .1125B .0640A .0945 .0915 +.0200 9 .0715 410 ---- .0885B .0485A .0485A .0710 +.0155 .0555 415 ---- .0685B .0365A .0365A .0545 +.0120 .0425 420 ---- .0525B .0275A .0275A .0415 +.0090 .0325 425 ---- .0400B .0210A .0210A .0315 +.0065 .0250 430 ---- .0300B .0160A .0160A .0240 +.0050 .0190 435 ---- .0225B .0125A .0125A .0180 +.0030 .0150 440 ---- .0170B .0100A .0100A .0140 +.0025 .0115 445 ---- .0130B .0080A .0080A .0110 +.0020 .0090 450 ---- .0095B .0070A .0070A .0085 +.0010 .0075 455 ---- .0070B .0055A .0055A .0070 +.0010 .0060 460 ---- .0055B ---- .0055B .0055 +.0005 .0050 465 ---- ---- ---- ---- .0045 +.0005 .0040 470 ---- ---- ---- ---- .0040 +.0005 .0035 475 ---- ---- ---- ---- .0030 UNCH .0030 480 ---- ---- ---- ---- .0030 +.0005 .0025 485 ---- ---- ---- ---- .0025 +.0005 .0020 490 ---- ---- ---- ---- .0020 UNCH .0020 495 ---- ---- ---- ---- .0020 +.0005 .0015 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- ---- .0015 +.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 H1M APR23 Copper Weekly Monday Option - Week 1 PUT 295 ---- ---- ---- .0020A .0005 ---- ---- 300 ---- ---- ---- .0020A .0005 ---- ---- 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0010 .0025 345 ---- ---- .0030A .0030A .0020 -.0015 .0035 350 ---- ---- .0035A .0035A .0030 -.0020 .0050 355 ---- ---- .0045A .0045A .0045 -.0025 .0070 360 ---- ---- .0060A .0060A .0065 -.0035 .0100 365 ---- ---- .0080A .0080A .0095 -.0050 .0145 370 ---- ---- .0110A .0110A .0135 -.0065 .0200 375 ---- ---- .0150A .0150A .0195 -.0085 .0280 380 ---- .0390B .0210A .0210A .0270 -.0115 .0385 385 ---- .0535B .0290A .0535B .0375 -.0145 .0520 390 ---- .0715B .0395A .0715B .0510 -.0185 .0695 395 ---- .0940B .0535A .0940B .0680 -.0230 .0910 400 ---- .1205B .0715A .1190B .0890 -.0275 .1165 405 .1045 .1505B .0935A .1155B .1145 -.0320 3 .1465 410 ---- .1850B .1200A .1850B .1440 -.0360 .1800 415 ---- .2180B .1500A .1500A .1775 -.0395 .2170 420 ---- .2605B .1835A .1835A .2140 -.0430 .2570 425 ---- ---- .2210A .2210A .2540 -.0450 .2990 430 ---- .3495B .2615A .2615A .2960 -.0475 .3435 435 ---- ---- .3820A .3820A .3405 -.0485 .3890 440 ---- .4430B .3485A .3485A .3860 -.0495 .4355 445 ---- ---- ---- ---- .4330 -.0500 .4830 450 ---- .5395B .4410A .4410A .4805 -.0505 .5310 455 ---- ---- ---- ---- .5285 -.0510 .5795 460 ---- ---- ---- ---- .5775 -.0510 .6285 465 ---- ---- ---- ---- .6265 -.0510 .6775 470 ---- ---- .6345A .6345A .6755 -.0515 .7270 475 ---- ---- ---- ---- .7250 -.0515 .7765 480 ---- ---- ---- ---- .7745 -.0515 .8260 485 ---- ---- ---- ---- .8240 -.0520 .8760 490 ---- ---- ---- ---- .8740 -.0515 .9255 495 ---- ---- ---- ---- .9235 -.0520 .9755 500 ---- ---- ---- ---- .9735 -.0515 1.0250 505 ---- ---- ---- ---- 1.0230 -.0520 1.0750 510 ---- ---- ---- ---- 1.0730 -.0520 1.1250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0775 +.0520 1.0255 300 ---- ---- ---- ---- 1.0275 +.0520 .9755 305 ---- ---- ---- ---- .9775 +.0520 .9255 310 ---- ---- ---- ---- .9275 +.0520 .8755 315 ---- ---- ---- ---- .8775 +.0520 .8255 320 ---- ---- ---- ---- .8275 +.0520 .7755 325 ---- ---- ---- ---- .7775 +.0520 .7255 330 ---- ---- ---- ---- .7275 +.0520 .6755 335 ---- ---- ---- ---- .6775 +.0520 .6255 340 ---- ---- ---- ---- .6275 +.0520 .5755 345 ---- ---- ---- ---- .5775 +.0520 .5255 350 ---- ---- ---- ---- .5275 +.0520 .4755 355 ---- ---- ---- ---- .4775 +.0520 .4255 360 ---- ---- ---- ---- .4275 +.0520 .3755 365 ---- ---- ---- ---- .3775 +.0520 .3255 370 ---- ---- ---- ---- .3275 +.0520 .2755 375 ---- ---- ---- ---- .2775 +.0515 .2260 380 ---- .2110B .1675A .2110B .2275 +.0495 .1780 385 ---- ---- ---- ---- .1785 +.0465 .1320 390 ---- .1720B .0810A .0810A .1315 +.0415 .0900 3 395 ---- .1005B .0480A .0480A .0880 +.0320 3 .0560 6 6 400 .0335 .0825B .0245A .0825B .0520 +.0205 17 .0315 8 26 405 .0415 .0480B .0125A .0370B .0265 +.0100 7 .0165 10 5 410 .0110 .0245B .0065A .0245B .0125 +.0040 2 .0085 32 23 415 .0040 .0110B .0035A .0055 .0055 +.0010 11 .0045 16 17 420 .0035 .0045B .0035 .0045B .0025 UNCH 3 .0025 14 18 425 ---- ---- ---- ---- .0010 -.0005 .0015 11 430 ---- ---- ---- ---- .0005 -.0005 .0010 14 435 ---- ---- ---- ---- .0005 UNCH .0005 1 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 1 450 ---- ---- ---- ---- .0005 UNCH .0005 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 43 86 136 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 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- ---- .0015A .0015A .0005 -.0025 .0030 1 2 385 ---- ---- .0020A .0020A .0015 -.0055 .0070 10 390 .0030 .0030 .0030 .0035B .0045 -.0110 1 .0155 21 395 .0090 .0315B .0070A .0105B .0110 -.0200 1 .0310 9 7 400 ---- .0590B .0145A .0590B .0250 -.0315 .0565 25 405 .0705 .0920B .0295A .0745B .0495 -.0420 1 .0915 19 16 410 .1030 .1030 .0565A .0565A .0855 -.0480 1 .1335 19 415 ---- ---- .0980A .0980A .1285 -.0510 .1795 420 ---- .2370B .1365A .1365A .1755 -.0520 .2275 425 ---- ---- ---- ---- .2240 -.0525 .2765 5 430 ---- ---- .2320A .2320A .2735 -.0525 .3260 2 435 ---- ---- ---- ---- .3235 -.0520 .3755 1 440 ---- ---- ---- ---- .3735 -.0520 .4255 445 ---- ---- ---- ---- .4235 -.0520 .4755 450 ---- ---- ---- ---- .4735 -.0520 .5255 455 ---- ---- ---- ---- .5235 -.0520 .5755 460 ---- ---- ---- ---- .5735 -.0520 .6255 465 ---- ---- ---- ---- .6235 -.0520 .6755 470 ---- ---- ---- ---- .6735 -.0520 .7255 475 ---- ---- ---- ---- .7235 -.0520 .7755 480 ---- ---- ---- ---- .7735 -.0520 .8255 485 ---- ---- ---- ---- .8235 -.0520 .8755 490 ---- ---- ---- ---- .8735 -.0520 .9255 495 ---- ---- ---- ---- .9235 -.0520 .9755 500 ---- ---- ---- ---- .9735 -.0520 1.0255 505 ---- ---- ---- ---- 1.0235 -.0520 1.0755 510 ---- ---- ---- ---- 1.0735 -.0520 1.1255 515 ---- ---- ---- ---- 1.1235 -.0520 1.1755 520 ---- ---- ---- ---- 1.1735 -.0520 1.2255 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 29 117 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0770 +.0520 1.0250 300 ---- ---- ---- ---- 1.0270 +.0520 .9750 305 ---- ---- ---- ---- .9770 +.0520 .9250 310 ---- ---- ---- ---- .9270 +.0520 .8750 315 ---- ---- ---- ---- .8770 +.0520 .8250 320 ---- ---- ---- ---- .8270 +.0520 .7750 325 ---- ---- ---- ---- .7775 +.0525 .7250 330 ---- ---- ---- ---- .7275 +.0520 .6755 335 ---- ---- ---- ---- .6775 +.0520 .6255 340 ---- ---- ---- ---- .6275 +.0520 .5755 345 ---- ---- ---- ---- .5775 +.0520 .5255 350 ---- ---- ---- ---- .5275 +.0520 .4755 355 ---- ---- ---- ---- .4775 +.0520 .4255 360 ---- ---- ---- ---- .4275 +.0520 .3755 365 ---- ---- ---- ---- .3775 +.0520 .3255 370 ---- ---- ---- ---- .3275 +.0515 .2760 375 ---- ---- ---- ---- .2775 +.0505 .2270 380 ---- .2425B .1695A .2425B .2285 +.0485 .1800 385 ---- ---- ---- ---- .1800 +.0450 .1350 390 ---- .1735B .0860A .1735B .1340 +.0395 .0945 395 ---- .1140B .0530A .1125B .0925 +.0310 .0615 400 ---- .0875B .0310A .0310A .0580 +.0210 .0370 10 405 ---- .0545B .0170A .0170A .0335 +.0120 .0215 410 .0195 .0310B .0100A .0180A .0180 +.0060 2 .0120 7 415 ---- .0160B .0060A .0060A .0090 +.0025 .0065 420 ---- .0080B ---- .0080B .0045 +.0005 .0040 425 ---- .0035B ---- .0035B .0025 UNCH .0025 430 ---- ---- ---- ---- .0010 -.0005 .0015 10 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 ---- ---- ---- ---- .0005 -.0005 .0010 1 375 ---- ---- .0020A .0020A .0005 -.0020 .0025 380 ---- ---- .0020A .0020A .0015 -.0035 .0050 385 ---- ---- .0030A .0030A .0030 -.0070 .0100 390 ---- ---- .0055A .0055A .0070 -.0125 .0195 395 ---- .0380B .0105A .0105A .0155 -.0210 .0365 400 .0405 .0650B .0195A .0195A .0310 -.0310 8 .0620 405 ---- ---- .0360A .0360A .0565 -.0395 .0960 2 1 410 ---- ---- .0635A .0635A .0910 -.0460 .1370 11 415 ---- ---- .0980A .0980A .1320 -.0495 .1815 420 ---- .2380B .1400A .1400A .1775 -.0510 .2285 425 ---- ---- ---- ---- .2250 -.0520 .2770 430 ---- ---- .2335A .2335A .2740 -.0520 .3260 435 ---- ---- ---- ---- .3235 -.0520 .3755 440 ---- ---- ---- ---- .3735 -.0520 .4255 445 ---- ---- ---- ---- .4235 -.0520 .4755 450 ---- ---- ---- ---- .4735 -.0520 .5255 455 ---- ---- ---- ---- .5235 -.0520 .5755 460 ---- ---- ---- ---- .5735 -.0520 .6255 465 ---- ---- ---- ---- .6235 -.0520 .6755 470 ---- ---- ---- ---- .6735 -.0515 .7250 475 ---- ---- ---- ---- .7235 -.0515 .7750 480 ---- ---- ---- ---- .7735 -.0515 .8250 485 ---- ---- ---- ---- .8230 -.0520 .8750 490 ---- ---- ---- ---- .8730 -.0520 .9250 495 ---- ---- ---- ---- .9230 -.0520 .9750 500 ---- ---- ---- ---- .9730 -.0520 1.0250 505 ---- ---- ---- ---- 1.0230 -.0520 1.0750 510 ---- ---- ---- ---- 1.0730 -.0520 1.1250 515 ---- ---- ---- ---- 1.1230 -.0520 1.1750 520 ---- ---- ---- ---- 1.1730 -.0520 1.2250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 2 23 H2W MAR23 Copper Weekly Wednesday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0770 +.0515 1.0255 300 ---- ---- ---- ---- 1.0270 +.0515 .9755 305 ---- ---- ---- ---- .9770 +.0515 .9255 310 ---- ---- ---- ---- .9270 +.0515 .8755 315 ---- ---- ---- ---- .8770 +.0515 .8255 320 ---- ---- ---- ---- .8270 +.0515 .7755 325 ---- ---- ---- ---- .7770 +.0515 .7255 330 ---- ---- ---- ---- .7270 +.0515 .6755 335 ---- ---- ---- ---- .6770 +.0515 .6255 340 ---- ---- ---- ---- .6270 +.0515 .5755 345 ---- ---- ---- ---- .5770 +.0515 .5255 350 ---- ---- ---- ---- .5270 +.0515 .4755 355 ---- ---- ---- ---- .4770 +.0515 .4255 360 ---- ---- ---- ---- .4270 +.0515 .3755 365 ---- ---- ---- ---- .3770 +.0515 .3255 370 ---- ---- ---- ---- .3270 +.0515 .2755 375 ---- ---- ---- ---- .2770 +.0515 .2255 380 ---- ---- ---- ---- .2270 +.0515 .1755 385 ---- ---- ---- ---- .1770 +.0510 .1260 390 ---- .0935B .0670A .0935B .1270 +.0485 .0785 395 ---- .0440B .0265A .0440B .0770 +.0395 .0375 1 400 ---- .0580B .0075A .0580B .0270 +.0140 .0130 1 3 405 .0050 .0215B .0010A .0215B .0000 -.0040 13 .0040 13 410 .0015 .0015 .0005A .0005A .0000 -.0010 1 .0010 18 26 415 ---- ---- ---- ---- .0000 -.0005 .0005 4 7 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 2 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 23 52 H2W MAR23 Copper Weekly Wednesday Option - Week 2 PUT 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0010 .0010 390 ---- ---- .0010A .0010A .0000 -.0035 .0035 4 3 395 .0015 .0015 .0010A .0010A .0000 -.0125 1 .0125 1 2 400 ---- .0405B .0005A .0005A .0000 -.0380 .0380 1 2 405 ---- ---- .0040A .0040A .0230 -.0560 .0790 9 410 ---- ---- ---- ---- .0730 -.0530 .1260 4 415 ---- ---- ---- ---- .1230 -.0520 .1750 420 ---- ---- ---- ---- .1730 -.0525 .2255 425 ---- ---- ---- ---- .2230 -.0525 .2755 430 ---- ---- ---- ---- .2730 -.0525 .3255 435 ---- ---- ---- ---- .3230 -.0525 .3755 440 ---- ---- ---- ---- .3730 -.0525 .4255 445 ---- ---- ---- ---- .4230 -.0525 .4755 450 ---- ---- ---- ---- .4730 -.0525 .5255 455 ---- ---- ---- ---- .5230 -.0525 .5755 460 ---- ---- ---- ---- .5730 -.0525 .6255 465 ---- ---- ---- ---- .6230 -.0525 .6755 470 ---- ---- ---- ---- .6730 -.0525 .7255 475 ---- ---- ---- ---- .7230 -.0525 .7755 480 ---- ---- ---- ---- .7730 -.0525 .8255 485 ---- ---- ---- ---- .8230 -.0525 .8755 490 ---- ---- ---- ---- .8730 -.0525 .9255 495 ---- ---- ---- ---- .9230 -.0525 .9755 500 ---- ---- ---- ---- .9730 -.0525 1.0255 505 ---- ---- ---- ---- 1.0230 -.0525 1.0755 510 ---- ---- ---- ---- 1.0730 -.0525 1.1255 515 ---- ---- ---- ---- 1.1230 -.0525 1.1755 520 ---- ---- ---- ---- 1.1730 -.0525 1.2255 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 20 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0770 +.0520 1.0250 300 ---- ---- ---- ---- 1.0270 +.0520 .9750 305 ---- ---- ---- ---- .9770 +.0520 .9250 310 ---- ---- ---- ---- .9270 +.0520 .8750 315 ---- ---- ---- ---- .8770 +.0520 .8250 320 ---- ---- ---- ---- .8270 +.0520 .7750 325 ---- ---- ---- ---- .7770 +.0520 .7250 330 ---- ---- ---- ---- .7270 +.0520 .6750 335 ---- ---- ---- ---- .6770 +.0520 .6250 340 ---- ---- ---- ---- .6270 +.0520 .5750 345 ---- ---- ---- ---- .5770 +.0520 .5250 350 ---- ---- ---- ---- .5270 +.0520 .4750 355 ---- ---- ---- ---- .4770 +.0515 .4255 360 ---- ---- ---- ---- .4275 +.0510 .3765 365 ---- ---- ---- ---- .3780 +.0505 .3275 370 ---- .3545B .2695A .3545B .3295 +.0495 .2800 375 ---- ---- ---- ---- .2810 +.0475 .2335 380 ---- .2740B .1790A .2740B .2340 +.0445 .1895 385 ---- .1655B .1435A .1435A .1895 +.0410 .1485 390 ---- .1835B .1030A .1030A .1475 +.0355 .1120 395 ---- .1350B .0735A .0735A .1105 +.0290 .0815 2 2 400 .0990 .1060B .0490A .0775A .0785 +.0220 1 .0565 2 4 405 ---- .0755B .0325A .0325A .0540 +.0155 .0385 16 410 .0305 .0515B .0210A .0350A .0355 +.0100 2 .0255 1 1 415 ---- .0340B .0135A .0135A .0230 +.0060 .0170 2 37 420 ---- .0220B .0095A .0095A .0150 +.0035 .0115 18 425 ---- .0140B .0065A .0065A .0095 +.0015 .0080 2 430 ---- .0090B .0050A .0050A .0065 +.0010 .0055 1 15 435 ---- .0055B ---- .0055B .0045 +.0005 .0040 440 ---- .0035B ---- .0035B .0030 UNCH .0030 10 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 8 106 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 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- .0020A .0020A .0015 -.0015 .0030 370 ---- ---- .0030A .0030A .0025 -.0025 .0050 375 ---- ---- .0040A .0040A .0045 -.0045 .0090 380 ---- ---- .0060A .0060A .0075 -.0070 .0145 385 .0200 .0240B .0095A .0225B .0125 -.0110 5 .0235 5 390 ---- .0385B .0150A .0385B .0205 -.0165 .0370 2 5 395 ---- .0585B .0235A .0580B .0335 -.0230 .0565 400 ---- .0850B .0370A .0845B .0520 -.0295 .0815 405 .0655 .1180B .0565A .0780B .0770 -.0365 1 .1135 2 410 ---- ---- .0840A .0840A .1085 -.0420 .1505 12 415 ---- ---- .1165A .1165A .1460 -.0460 .1920 420 ---- .2435B .1545A .1545A .1875 -.0485 .2360 9 425 ---- ---- ---- ---- .2325 -.0500 .2825 430 ---- .3390B .2410A .2410A .2790 -.0510 .3300 435 ---- ---- ---- ---- .3270 -.0515 .3785 440 ---- .4310B .3350A .3350A .3760 -.0515 .4275 445 ---- ---- ---- ---- .4250 -.0515 .4765 450 ---- ---- .4330A .4330A .4740 -.0520 .5260 455 ---- ---- ---- ---- .5240 -.0515 .5755 460 ---- ---- ---- ---- .5735 -.0520 .6255 465 ---- ---- ---- ---- .6235 -.0520 .6755 470 ---- ---- ---- ---- .6730 -.0520 .7250 475 ---- ---- ---- ---- .7230 -.0520 .7750 480 ---- ---- ---- ---- .7730 -.0520 .8250 485 ---- ---- ---- ---- .8230 -.0520 .8750 490 ---- ---- ---- ---- .8730 -.0520 .9250 495 ---- ---- ---- ---- .9230 -.0520 .9750 500 ---- ---- ---- ---- .9730 -.0520 1.0250 505 ---- ---- ---- ---- 1.0230 -.0520 1.0750 510 ---- ---- ---- ---- 1.0730 -.0520 1.1250 515 ---- ---- ---- ---- 1.1230 -.0520 1.1750 520 ---- ---- ---- ---- 1.1730 -.0520 1.2250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 34 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0770 +.0520 1.0250 300 ---- ---- ---- ---- 1.0270 +.0520 .9750 305 ---- ---- ---- ---- .9770 +.0520 .9250 310 ---- ---- ---- ---- .9270 +.0520 .8750 315 ---- ---- ---- ---- .8770 +.0520 .8250 320 ---- ---- ---- ---- .8270 +.0520 .7750 325 ---- ---- ---- ---- .7770 +.0520 .7250 330 ---- ---- ---- ---- .7270 +.0520 .6750 335 ---- ---- ---- ---- .6770 +.0520 .6250 340 ---- ---- ---- ---- .6270 +.0520 .5750 345 ---- ---- ---- ---- .5770 +.0520 .5250 350 ---- ---- ---- ---- .5270 +.0520 .4750 355 ---- ---- ---- ---- .4770 +.0515 .4255 360 ---- ---- ---- ---- .4275 +.0510 .3765 365 ---- ---- ---- ---- .3785 +.0505 .3280 370 ---- .3715B .2705A .3715B .3300 +.0495 .2805 375 ---- ---- ---- ---- .2820 +.0470 .2350 380 ---- .2750B .1810A .1810A .2360 +.0445 .1915 385 ---- .1800B .1415A .1415A .1915 +.0405 .1510 390 ---- .1855B .1070A .1855B .1505 +.0350 .1155 395 ---- .1440B .0775A .0775A .1140 +.0290 .0850 400 .1090 .1095B .0525A .0815A .0825 +.0225 1 .0600 405 ---- .0795B .0355A .0355A .0575 +.0160 .0415 2 410 ---- .0555B .0235A .0235A .0390 +.0110 .0280 2 415 ---- .0375B .0155A .0155A .0255 +.0065 .0190 420 ---- .0245B .0105A .0105A .0170 +.0040 .0130 30 425 ---- .0160B .0075A .0075A .0110 +.0020 .0090 12 430 ---- .0105B .0055A .0055A .0075 +.0010 .0065 16 435 ---- .0065B ---- .0065B .0050 +.0005 .0045 440 ---- .0040B ---- .0040B .0035 +.0005 .0030 445 ---- ---- ---- ---- .0025 UNCH .0025 15 450 ---- ---- ---- ---- .0020 +.0005 .0015 2 455 ---- ---- ---- ---- .0015 +.0005 .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 +.0005 .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 1 2 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 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0010 -.0010 .0020 365 ---- ---- .0025A .0025A .0020 -.0015 .0035 370 ---- ---- .0035A .0035A .0030 -.0030 .0060 375 ---- ---- .0045A .0045A .0055 -.0045 .0100 380 ---- ---- .0070A .0070A .0090 -.0075 .0165 385 ---- ---- .0110A .0110A .0150 -.0115 .0265 390 ---- .0415B .0170A .0410B .0240 -.0165 .0405 395 ---- .0625B .0265A .0620B .0370 -.0230 .0600 6 400 ---- .0890B .0405A .0885B .0560 -.0290 .0850 2 8 405 .0745 .1210B .0600A .0695A .0805 -.0360 11 .1165 11 410 ---- ---- .0880A .0880A .1120 -.0410 .1530 5 415 ---- ---- .1200A .1200A .1485 -.0450 .1935 420 ---- .2445B .1575A .1575A .1895 -.0480 .2375 2 425 ---- ---- .2045A .2045A .2340 -.0495 .2835 430 ---- .3395B .2425A .2425A .2800 -.0510 .3310 435 ---- ---- ---- ---- .3275 -.0515 .3790 440 ---- .4375B .3360A .3360A .3760 -.0515 .4275 445 ---- ---- ---- ---- .4250 -.0520 .4770 450 ---- ---- .4335A .4335A .4745 -.0515 .5260 455 ---- ---- ---- ---- .5240 -.0515 .5755 460 ---- ---- ---- ---- .5735 -.0520 .6255 465 ---- ---- ---- ---- .6235 -.0515 .6750 470 ---- ---- ---- ---- .6730 -.0520 .7250 475 ---- ---- ---- ---- .7230 -.0520 .7750 480 ---- ---- ---- ---- .7730 -.0520 .8250 485 ---- ---- ---- ---- .8230 -.0520 .8750 490 ---- ---- ---- ---- .8730 -.0520 .9250 495 ---- ---- ---- ---- .9230 -.0520 .9750 500 ---- ---- ---- ---- .9730 -.0520 1.0250 505 ---- ---- ---- ---- 1.0230 -.0520 1.0750 510 ---- ---- ---- ---- 1.0730 -.0520 1.1250 515 ---- ---- ---- ---- 1.1230 -.0520 1.1750 520 ---- ---- ---- ---- 1.1730 -.0520 1.2250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 2 32 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0770 +.0520 1.0250 300 ---- ---- ---- ---- 1.0270 +.0520 .9750 305 ---- ---- ---- ---- .9770 +.0520 .9250 310 ---- ---- ---- ---- .9270 +.0520 .8750 315 ---- ---- ---- ---- .8770 +.0520 .8250 320 ---- ---- ---- ---- .8270 +.0520 .7750 325 ---- ---- ---- ---- .7770 +.0520 .7250 330 ---- ---- ---- ---- .7270 +.0520 .6750 335 ---- ---- ---- ---- .6770 +.0520 .6250 340 ---- ---- ---- ---- .6270 +.0520 .5750 345 ---- ---- ---- ---- .5775 +.0525 .5250 350 ---- ---- ---- ---- .5275 +.0520 .4755 355 ---- ---- ---- ---- .4775 +.0525 .4250 360 ---- ---- ---- ---- .4275 +.0520 .3755 365 ---- ---- ---- ---- .3775 +.0510 .3265 370 ---- .3075B .2680A .3075B .3280 +.0500 .2780 375 ---- ---- ---- ---- .2795 +.0490 .2305 380 ---- .2720B .1750A .2720B .2315 +.0465 .1850 385 ---- .1470B .1400A .1400A .1855 +.0425 .1430 390 ---- .1790B .0970A .1790B .1420 +.0370 .1050 395 ---- .1310B .0650A .1310B .1035 +.0300 .0735 400 ---- .0985B .0425A .0425A .0715 +.0225 .0490 405 ---- .0675B .0270A .0270A .0465 +.0145 .0320 10 410 ---- .0435B .0165A .0165A .0290 +.0090 .0200 5 415 ---- .0265B .0105A .0105A .0175 +.0050 .0125 1 11 420 ---- .0160B .0070A .0070A .0105 +.0025 .0080 14 425 ---- .0095B ---- .0095B .0065 +.0015 .0050 10 430 ---- .0055B ---- .0055B .0040 +.0005 .0035 435 ---- .0030B ---- .0030B .0025 UNCH .0025 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 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 1 50 H3W MAR23 Copper Weekly Wednesday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- .0020A .0020A .0015 -.0015 .0030 375 ---- ---- .0030A .0030A .0025 -.0030 .0055 380 ---- ---- .0040A .0040A .0045 -.0060 .0105 385 ---- ---- .0065A .0065A .0085 -.0095 .0180 390 ---- ---- .0105A .0105A .0150 -.0150 .0300 10 395 .0245 .0505B .0175A .0250B .0265 -.0220 1 .0485 1 7 400 .0585 .0770B .0300A .0300A .0445 -.0295 3 .0740 405 .0700 .1095B .0485A .0685A .0695 -.0370 1 .1065 3 410 ---- ---- .0765A .0765A .1020 -.0430 .1450 14 415 ---- ---- .1095A .1095A .1405 -.0470 .1875 5 420 ---- .2410B .1485A .1485A .1835 -.0495 .2330 425 ---- ---- .2365A .2365A .2295 -.0505 .2800 430 ---- .3375B .2375A .2375A .2770 -.0510 .3280 435 ---- ---- ---- ---- .3255 -.0515 .3770 440 ---- ---- .3335A .3335A .3745 -.0520 .4265 445 ---- ---- ---- ---- .4240 -.0520 .4760 450 ---- ---- ---- ---- .4735 -.0520 .5255 455 ---- ---- ---- ---- .5235 -.0520 .5755 460 ---- ---- ---- ---- .5735 -.0515 .6250 465 ---- ---- ---- ---- .6230 -.0520 .6750 470 ---- ---- ---- ---- .6730 -.0520 .7250 475 ---- ---- ---- ---- .7230 -.0520 .7750 480 ---- ---- ---- ---- .7730 -.0520 .8250 485 ---- ---- ---- ---- .8230 -.0520 .8750 490 ---- ---- ---- ---- .8730 -.0520 .9250 495 ---- ---- ---- ---- .9230 -.0520 .9750 500 ---- ---- ---- ---- .9730 -.0520 1.0250 505 ---- ---- ---- ---- 1.0230 -.0520 1.0750 510 ---- ---- ---- ---- 1.0730 -.0520 1.1250 515 ---- ---- ---- ---- 1.1230 -.0520 1.1750 520 ---- ---- ---- ---- 1.1730 -.0520 1.2250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 39 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0770 +.0520 1.0250 300 ---- ---- ---- ---- 1.0270 +.0520 .9750 305 ---- ---- ---- ---- .9770 +.0520 .9250 310 ---- ---- ---- ---- .9270 +.0520 .8750 315 ---- ---- ---- ---- .8770 +.0520 .8250 320 ---- ---- ---- ---- .8270 +.0520 .7750 325 ---- ---- ---- ---- .7770 +.0520 .7250 330 ---- ---- ---- ---- .7270 +.0520 .6750 335 ---- ---- ---- ---- .6770 +.0520 .6250 340 ---- ---- ---- ---- .6270 +.0515 .5755 345 ---- ---- ---- ---- .5775 +.0520 .5255 350 ---- ---- ---- ---- .5275 +.0510 .4765 355 ---- ---- ---- ---- .4785 +.0510 .4275 360 ---- .4490B .3695A .4490B .4295 +.0500 .3795 365 ---- ---- ---- ---- .3810 +.0490 .3320 370 ---- .3740B .2755A .3740B .3335 +.0475 .2860 375 ---- ---- ---- ---- .2870 +.0455 .2415 380 ---- .2805B .1905A .1905A .2425 +.0425 .2000 385 ---- .2150B .1530A .1530A .2005 +.0390 .1615 390 ---- .1945B .1190A .1190A .1615 +.0340 .1275 395 ---- .1565B .0875A .0875A .1270 +.0290 .0980 400 ---- .1225B .0645A .0645A .0970 +.0235 .0735 405 .0820 .0940B .0470A .0720A .0725 +.0185 10 .0540 10 410 .0600 .0700B .0335A .0525A .0530 +.0135 2 .0395 415 ---- .0510B .0240A .0240A .0380 +.0095 .0285 420 .0240 .0365B .0170A .0365B .0270 +.0065 10 .0205 425 ---- .0260B .0125A .0125A .0190 +.0040 .0150 430 ---- .0185B .0095A .0095A .0140 +.0030 .0110 435 ---- .0130B .0075A .0075A .0100 +.0020 .0080 440 ---- .0090B ---- .0090B .0075 +.0015 .0060 445 ---- .0065B ---- .0065B .0055 +.0010 .0045 450 ---- .0045B ---- .0045B .0040 +.0005 .0035 455 ---- ---- ---- ---- .0035 +.0005 .0030 460 ---- ---- ---- ---- .0025 UNCH .0025 465 ---- ---- ---- ---- .0020 UNCH .0020 470 ---- ---- ---- ---- .0020 UNCH .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 1 1 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 1 11 H4E MAR23 Copper Weekly Friday Option - Week 4 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 1 1 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- .0025A .0025A .0020 -.0010 .0030 360 ---- ---- .0030A .0030A .0030 -.0020 .0050 365 ---- ---- .0040A .0040A .0045 -.0030 .0075 370 ---- ---- .0060A .0060A .0070 -.0045 .0115 375 ---- ---- .0085A .0085A .0105 -.0065 .0170 380 .0190 .0190 .0120A .0120A .0160 -.0095 10 .0255 385 ---- .0375B .0175A .0175A .0240 -.0130 .0370 390 ---- .0540B .0260A .0535B .0350 -.0175 .0525 2 395 ---- .0755B .0375A .0755B .0500 -.0230 .0730 400 .0825 .1020B .0535A .0785B .0700 -.0285 20 .0985 405 ---- .1330B .0740A .1320B .0955 -.0335 .1290 410 ---- .1675B .1000A .1000A .1255 -.0385 .1640 10 415 ---- ---- .1335A .1335A .1605 -.0425 .2030 420 ---- .2515B .1690A .1690A .1995 -.0455 .2450 425 ---- ---- .2130A .2130A .2420 -.0475 .2895 430 ---- .3435B .2505A .2505A .2865 -.0490 .3355 435 ---- ---- ---- ---- .3325 -.0500 .3825 440 ---- .4395B .3410A .3410A .3800 -.0505 .4305 445 ---- ---- ---- ---- .4280 -.0510 .4790 450 ---- .5375B .4360A .4360A .4765 -.0515 .5280 455 ---- ---- ---- ---- .5255 -.0515 .5770 460 ---- ---- ---- ---- .5750 -.0515 .6265 465 ---- ---- ---- ---- .6245 -.0520 .6765 470 ---- ---- ---- ---- .6740 -.0520 .7260 475 ---- ---- ---- ---- .7240 -.0515 .7755 480 ---- ---- ---- ---- .7735 -.0520 .8255 485 ---- ---- ---- ---- .8235 -.0520 .8755 490 ---- ---- ---- ---- .8730 -.0525 .9255 495 ---- ---- ---- ---- .9230 -.0520 .9750 500 ---- ---- ---- ---- .9730 -.0520 1.0250 505 ---- ---- ---- ---- 1.0230 -.0520 1.0750 510 ---- ---- ---- ---- 1.0730 -.0520 1.1250 515 ---- ---- ---- ---- 1.1230 -.0520 1.1750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 1 13 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0770 ---- ---- 300 ---- ---- ---- ---- 1.0270 +.0520 .9750 305 ---- ---- ---- ---- .9770 +.0520 .9250 310 ---- ---- ---- ---- .9270 +.0520 .8750 315 ---- ---- ---- ---- .8770 +.0520 .8250 320 ---- ---- ---- ---- .8270 +.0520 .7750 325 ---- ---- ---- ---- .7770 +.0520 .7250 330 ---- ---- ---- ---- .7270 +.0520 .6750 335 ---- ---- ---- ---- .6770 +.0520 .6250 340 ---- ---- ---- ---- .6270 +.0520 .5750 345 ---- ---- ---- ---- .5770 +.0515 .5255 350 ---- ---- ---- ---- .5275 +.0515 .4760 355 ---- ---- ---- ---- .4785 +.0510 .4275 360 ---- .4610B .3700A .4610B .4295 +.0500 .3795 365 ---- ---- ---- ---- .3815 +.0495 .3320 370 ---- .3745B .2770A .3745B .3340 +.0475 .2865 375 ---- ---- ---- ---- .2880 +.0455 .2425 380 ---- .2815B .1925A .1925A .2440 +.0425 .2015 385 ---- .2215B .1550A .1550A .2020 +.0385 .1635 390 ---- .1960B .1210A .1210A .1640 +.0340 .1300 395 ---- .1580B .0900A .0900A .1295 +.0290 .1005 400 ---- .1250B .0670A .0670A .1000 +.0235 .0765 10 10 405 ---- .0965B .0490A .0490A .0755 +.0185 .0570 410 ---- .0725B .0355A .0355A .0555 +.0135 .0420 10 415 ---- .0535B .0255A .0255A .0405 +.0100 .0305 10 420 ---- .0390B .0185A .0185A .0290 +.0065 .0225 425 ---- .0280B .0135A .0135A .0205 +.0040 .0165 430 ---- .0200B .0100A .0100A .0145 +.0020 .0125 1 435 ---- .0140B .0080A .0080A .0105 +.0010 .0095 440 ---- .0100B .0065A .0065A .0075 +.0005 .0070 445 ---- .0070B .0050A .0050A .0060 +.0005 .0055 450 ---- .0050B ---- .0050B .0045 UNCH .0045 455 ---- ---- ---- ---- .0035 UNCH .0035 460 ---- ---- ---- ---- .0030 +.0005 .0025 465 ---- ---- ---- ---- .0025 +.0005 .0020 470 ---- ---- ---- ---- .0025 +.0005 .0020 475 ---- ---- ---- ---- .0020 +.0005 .0015 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0015 +.0010 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0010 +.0005 .0005 515 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 31 H4M MAR23 Copper Weekly Monday Option - Week 4 PUT 295 ---- ---- ---- .0015A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- .0025A .0025A .0020 -.0010 .0030 360 ---- ---- .0035A .0035A .0030 -.0020 .0050 365 ---- ---- .0045A .0045A .0050 -.0030 .0080 370 ---- ---- .0065A .0065A .0075 -.0045 .0120 375 ---- ---- .0090A .0090A .0115 -.0065 .0180 380 ---- ---- .0130A .0130A .0175 -.0095 3 .0270 1 4 385 ---- .0395B .0190A .0190A .0255 -.0135 .0390 390 .0285 .0565B .0275A .0275A .0370 -.0180 10 .0550 395 ---- .0780B .0395A .0775B .0530 -.0225 .0755 400 .0565 .1045B .0555A .0735B .0730 -.0285 10 .1015 21 31 405 ---- .1360B .0765A .1350B .0985 -.0330 3 .1315 1 4 410 ---- .1695B .1020A .1020A .1285 -.0380 .1665 415 ---- .2055B .1355A .2055B .1630 -.0420 .2050 420 ---- .2525B .1710A .1710A .2015 -.0455 .2470 425 ---- ---- .2160A .2160A .2430 -.0480 .2910 430 ---- .3440B .2520A .2520A .2870 -.0495 .3365 435 ---- ---- .3445A .3445A .3330 -.0505 .3835 440 ---- .4395B .3420A .3420A .3800 -.0515 .4315 445 ---- ---- ---- ---- .4280 -.0515 .4795 450 ---- .5375B .4370A .4370A .4770 -.0515 .5285 455 ---- ---- ---- ---- .5260 -.0515 .5775 460 ---- ---- ---- ---- .5750 -.0520 .6270 465 ---- ---- ---- ---- .6245 -.0520 .6765 470 ---- ---- ---- ---- .6745 -.0515 .7260 475 ---- ---- ---- ---- .7240 -.0515 .7755 480 ---- ---- ---- ---- .7740 -.0515 .8255 485 ---- ---- ---- ---- .8235 -.0515 .8750 490 ---- ---- ---- ---- .8735 -.0515 .9250 495 ---- ---- ---- ---- .9235 -.0515 .9750 500 ---- ---- ---- ---- .9735 -.0515 1.0250 505 ---- ---- ---- ---- 1.0235 -.0515 1.0750 510 ---- ---- ---- ---- 1.0730 -.0520 1.1250 515 ---- ---- ---- ---- 1.1230 -.0520 1.1750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 23 39 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0770 +.0520 1.0250 300 ---- ---- ---- ---- 1.0270 +.0520 .9750 305 ---- ---- ---- ---- .9770 +.0520 .9250 310 ---- ---- ---- ---- .9270 +.0520 .8750 315 ---- ---- ---- ---- .8770 +.0520 .8250 320 ---- ---- ---- ---- .8270 +.0520 .7750 325 ---- ---- ---- ---- .7770 +.0520 .7250 330 ---- ---- ---- ---- .7270 +.0520 .6750 335 ---- ---- ---- ---- .6770 +.0520 .6250 340 ---- ---- ---- ---- .6270 +.0520 .5750 345 ---- ---- ---- ---- .5770 +.0520 .5250 350 ---- ---- ---- ---- .5270 +.0515 .4755 355 ---- ---- ---- ---- .4775 +.0515 .4260 360 ---- .3925B .3680A .3925B .4280 +.0505 .3775 365 ---- ---- ---- ---- .3795 +.0500 .3295 370 ---- .3720B .2730A .3720B .3315 +.0485 .2830 375 ---- ---- ---- ---- .2840 +.0460 .2380 380 ---- .2770B .1850A .1850A .2390 +.0435 .1955 385 ---- .1945B .1465A .1465A .1955 +.0395 .1560 390 ---- .1890B .1125A .1125A .1560 +.0350 .1210 395 ---- .1495B .0810A .0810A .1200 +.0285 .0915 400 ---- .1155B .0575A .0575A .0895 +.0225 .0670 20 405 ---- .0865B .0405A .0405A .0650 +.0170 .0480 20 410 ---- .0625B .0280A .0280A .0455 +.0120 .0335 415 ---- .0440B .0195A .0195A .0315 +.0080 .0235 420 ---- .0300B .0135A .0135A .0215 +.0055 .0160 425 ---- .0205B .0095A .0095A .0145 +.0030 .0115 430 ---- .0135B .0070A .0070A .0100 +.0020 .0080 435 ---- .0090B .0055A .0055A .0070 +.0010 .0060 440 ---- .0060B ---- .0060B .0050 +.0005 .0045 445 ---- .0040B ---- .0040B .0040 +.0005 .0035 10 450 ---- ---- ---- ---- .0030 UNCH .0030 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 1 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 1 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- .0025A .0025A .0015 -.0015 .0030 365 ---- ---- .0030A .0030A .0030 -.0020 .0050 370 .0040 .0040 .0040 .0040 .0045 -.0035 1 .0080 2 2 375 ---- ---- .0060A .0060A .0075 -.0055 .0130 380 ---- ---- .0090A .0090A .0120 -.0085 .0205 385 ---- ---- .0140A .0140A .0190 -.0125 .0315 390 ---- .0475B .0210A .0470B .0290 -.0175 .0465 395 ---- .0685B .0315A .0680B .0430 -.0235 .0665 400 ---- .0950B .0470A .0945B .0625 -.0295 .0920 405 ---- .1270B .0670A .1270B .0880 -.0350 .1230 410 ---- .1610B .0925A .0925A .1185 -.0400 .1585 415 ---- .1990B .1260A .1990B .1540 -.0440 .1980 420 ---- .2475B .1625A .1625A .1940 -.0470 .2410 425 ---- ---- .2075A .2075A .2375 -.0485 .2860 430 ---- .3410B .2460A .2460A .2825 -.0500 .3325 435 ---- ---- ---- ---- .3295 -.0510 .3805 440 ---- .4380B .3385A .3385A .3775 -.0515 .4290 445 ---- ---- ---- ---- .4265 -.0515 .4780 450 ---- ---- .4350A .4350A .4755 -.0515 .5270 455 ---- ---- ---- ---- .5245 -.0520 .5765 460 ---- ---- ---- ---- .5740 -.0525 .6265 465 ---- ---- ---- ---- .6240 -.0520 .6760 470 ---- ---- ---- ---- .6735 -.0525 .7260 475 ---- ---- ---- ---- .7235 -.0520 .7755 480 ---- ---- ---- ---- .7730 -.0525 .8255 485 ---- ---- ---- ---- .8230 -.0525 .8755 490 ---- ---- ---- ---- .8730 -.0525 .9255 495 ---- ---- ---- ---- .9230 -.0520 .9750 500 ---- ---- ---- ---- .9730 -.0520 1.0250 505 ---- ---- ---- ---- 1.0230 -.0520 1.0750 510 ---- ---- ---- ---- 1.0730 -.0520 1.1250 515 ---- ---- ---- ---- 1.1230 -.0520 1.1750 520 ---- ---- ---- ---- 1.1730 -.0520 1.2250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 3 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 295 ---- ---- ---- ---- 1.0770 ---- ---- 300 ---- ---- ---- ---- 1.0270 ---- ---- 305 ---- ---- ---- ---- .9770 +.0520 .9250 310 ---- ---- ---- ---- .9270 +.0520 .8750 315 ---- ---- ---- ---- .8770 +.0520 .8250 320 ---- ---- ---- ---- .8270 +.0520 .7750 325 ---- ---- ---- ---- .7770 +.0520 .7250 330 ---- ---- ---- ---- .7270 +.0520 .6750 335 ---- ---- ---- ---- .6770 +.0515 .6255 340 ---- ---- ---- ---- .6275 +.0515 .5760 345 ---- ---- ---- ---- .5780 +.0510 .5270 350 ---- .5145B .4690A .5145B .5290 +.0505 .4785 355 ---- ---- ---- ---- .4805 +.0500 .4305 360 ---- .4730B .3735A .4730B .4320 +.0485 .3835 365 ---- ---- ---- ---- .3850 +.0480 .3370 370 ---- .3780B .2825A .3780B .3385 +.0460 .2925 375 ---- ---- ---- ---- .2935 +.0435 .2500 380 ---- .2870B .2010A .2010A .2510 +.0410 .2100 385 ---- .2210B .1655A .2205B .2110 +.0375 .1735 390 ---- .2045B .1335A .1335A .1740 +.0330 .1410 395 ---- .1685B .1025A .1025A .1410 +.0285 .1125 400 ---- .1365B .0795A .0795A .1125 +.0245 .0880 405 ---- .1085B .0605A .0605A .0880 +.0195 .0685 410 ---- .0845B .0455A .0455A .0675 +.0150 .0525 415 ---- .0650B .0340A .0340A .0515 +.0115 .0400 420 ---- .0490B .0255A .0255A .0385 +.0080 .0305 425 ---- .0370B .0190A .0190A .0285 +.0055 .0230 430 ---- .0275B .0145A .0145A .0215 +.0040 .0175 435 ---- .0205B .0115A .0115A .0160 +.0025 .0135 440 ---- .0155B .0090A .0090A .0120 +.0015 .0105 445 ---- .0115B .0075A .0075A .0095 +.0015 .0080 450 ---- .0085B .0060A .0060A .0070 +.0005 .0065 455 ---- .0060B ---- .0060B .0055 +.0005 .0050 460 ---- .0045B ---- .0045B .0045 +.0005 .0040 465 ---- .0035B ---- .0035B .0035 +.0005 .0030 470 ---- ---- ---- ---- .0030 +.0005 .0025 475 ---- ---- ---- ---- .0025 +.0005 .0020 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5E MAR23 Copper Weekly Friday Option - Week 5 PUT 295 ---- ---- ---- .0020A .0005 ---- ---- 300 ---- ---- ---- .0020A .0005 ---- ---- 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- .0025A .0025A .0020 -.0010 .0030 350 ---- ---- .0030A .0030A .0030 -.0015 .0045 355 ---- ---- .0040A .0040A .0040 -.0025 .0065 360 ---- ---- .0055A .0055A .0060 -.0030 .0090 365 ---- ---- .0070A .0070A .0085 -.0045 .0130 370 ---- ---- .0100A .0100A .0120 -.0060 .0180 375 ---- ---- .0135A .0135A .0175 -.0080 .0255 380 ---- .0360B .0190A .0190A .0245 -.0110 .0355 385 ---- .0500B .0265A .0500B .0345 -.0145 .0490 390 ---- .0680B .0365A .0675B .0475 -.0185 .0660 395 ---- .0900B .0505A .0890B .0645 -.0230 .0875 400 ---- .1165B .0680A .1165B .0855 -.0275 .1130 405 ---- .1470B .0895A .1460B .1110 -.0320 .1430 410 ---- .1785B .1155A .1155A .1405 -.0365 .1770 415 ---- ---- .1470A .1470A .1740 -.0405 .2145 420 ---- .2590B .1810A .1810A .2110 -.0440 .2550 425 ---- ---- .2185A .2185A .2510 -.0465 .2975 430 ---- .3485B .2590A .2590A .2935 -.0485 .3420 435 ---- ---- ---- ---- .3380 -.0495 .3875 440 ---- .4425B .3470A .3470A .3840 -.0505 .4345 445 ---- ---- ---- ---- .4315 -.0505 .4820 450 ---- .5395B .4400A .4400A .4795 -.0510 .5305 455 ---- ---- ---- ---- .5275 -.0515 .5790 460 ---- ---- ---- ---- .5765 -.0515 .6280 465 ---- ---- ---- ---- .6255 -.0515 .6770 470 ---- ---- .6340A .6340A .6750 -.0515 .7265 475 ---- ---- ---- ---- .7245 -.0515 .7760 480 ---- ---- ---- ---- .7740 -.0515 .8255 485 ---- ---- ---- ---- .8235 -.0520 .8755 490 ---- ---- ---- ---- .8735 -.0515 .9250 495 ---- ---- ---- ---- .9230 -.0520 .9750 500 ---- ---- ---- ---- .9730 -.0520 1.0250 505 ---- ---- ---- ---- 1.0230 -.0520 1.0750 510 ---- ---- ---- ---- 1.0730 -.0520 1.1250 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 295 ---- ---- ---- ---- 1.0770 ---- ---- 300 ---- ---- ---- ---- 1.0270 ---- ---- 305 ---- ---- ---- ---- .9770 +.0520 .9250 310 ---- ---- ---- ---- .9270 +.0520 .8750 315 ---- ---- ---- ---- .8770 +.0520 .8250 320 ---- ---- ---- ---- .8270 +.0520 .7750 325 ---- ---- ---- ---- .7770 +.0520 .7250 330 ---- ---- ---- ---- .7270 +.0520 .6750 335 ---- ---- ---- ---- .6770 +.0520 .6250 340 ---- ---- ---- ---- .6270 +.0515 .5755 345 ---- ---- ---- ---- .5775 +.0510 .5265 350 ---- .4785B .4680A .4785B .5280 +.0505 .4775 355 ---- ---- ---- ---- .4790 +.0500 .4290 360 ---- .4720B .3715A .4720B .4305 +.0490 .3815 365 ---- ---- ---- ---- .3830 +.0485 .3345 370 ---- .3760B .2800A .3760B .3360 +.0465 .2895 375 ---- ---- ---- ---- .2905 +.0445 .2460 380 ---- .2840B .1970A .1970A .2470 +.0415 .2055 385 ---- .2210B .1605A .1605A .2060 +.0375 .1685 390 ---- .2000B .1265A .1265A .1685 +.0335 .1350 395 ---- .1630B .0960A .0960A .1350 +.0285 .1065 400 ---- .1305B .0725A .0725A .1055 +.0230 .0825 405 .0900 .1020B .0540A .1020B .0810 +.0180 5 .0630 410 .0750 .0785B .0400A .0780B .0610 +.0135 2 .0475 415 ---- .0590B .0295A .0295A .0455 +.0100 .0355 420 ---- .0435B .0220A .0220A .0335 +.0070 .0265 425 ---- .0320B .0160A .0160A .0245 +.0045 .0200 430 ---- .0235B .0125A .0125A .0180 +.0030 .0150 435 ---- .0170B .0095A .0095A .0135 +.0020 .0115 440 ---- .0125B .0075A .0075A .0100 +.0015 .0085 445 ---- .0090B .0060A .0060A .0075 +.0010 .0065 450 ---- .0065B ---- .0065B .0060 +.0010 .0050 455 ---- .0045B ---- .0045B .0045 +.0005 .0040 460 ---- ---- ---- ---- .0035 UNCH .0035 465 ---- ---- ---- ---- .0030 +.0005 .0025 470 ---- ---- ---- ---- .0020 UNCH .0020 475 ---- ---- ---- ---- .0020 +.0005 .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 H5W MAR23 Copper Weekly Wednesday Option - Week 5 PUT 295 ---- ---- ---- .0020A .0005 ---- ---- 300 ---- ---- ---- .0020A .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 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- .0025A .0025A .0020 -.0010 .0030 355 ---- ---- .0030A .0030A .0030 -.0020 .0050 360 ---- ---- .0040A .0040A .0045 -.0025 .0070 365 ---- ---- .0055A .0055A .0065 -.0040 .0105 370 ---- ---- .0080A .0080A .0095 -.0055 .0150 375 ---- ---- .0110A .0110A .0140 -.0075 .0215 380 ---- .0315B .0155A .0315B .0205 -.0105 .0310 385 ---- .0450B .0225A .0445B .0295 -.0140 .0435 390 ---- .0625B .0320A .0625B .0420 -.0185 .0605 395 ---- .0840B .0445A .0830B .0580 -.0235 .0815 400 ---- .1105B .0610A .1095B .0785 -.0290 .1075 9 5 405 ---- .1415B .0825A .1415B .1040 -.0335 .1375 7 7 410 ---- .1735B .1080A .1080A .1340 -.0380 .1720 415 ---- ---- .1410A .1410A .1680 -.0420 .2100 420 ---- .2550B .1755A .1755A .2060 -.0450 .2510 425 ---- ---- .2200A .2200A .2470 -.0470 .2940 430 ---- .3455B .2550A .2550A .2905 -.0490 .3395 435 ---- ---- .3480A .3480A .3360 -.0495 .3855 440 ---- .4410B .3440A .3440A .3825 -.0505 .4330 445 ---- ---- ---- ---- .4300 -.0510 .4810 450 ---- .5385B .4380A .4380A .4780 -.0515 .5295 455 ---- ---- ---- ---- .5265 -.0515 .5780 460 ---- ---- ---- ---- .5755 -.0520 .6275 465 ---- ---- ---- ---- .6250 -.0515 .6765 470 ---- ---- ---- ---- .6745 -.0515 .7260 475 ---- ---- ---- ---- .7240 -.0515 .7755 480 ---- ---- ---- ---- .7735 -.0520 .8255 485 ---- ---- ---- ---- .8235 -.0520 .8755 490 ---- ---- ---- ---- .8730 -.0520 .9250 495 ---- ---- ---- ---- .9230 -.0520 .9750 500 ---- ---- ---- ---- .9730 -.0520 1.0250 505 ---- ---- ---- ---- 1.0230 -.0520 1.0750 510 ---- ---- ---- ---- 1.0730 -.0520 1.1250 515 ---- ---- ---- ---- 1.1230 -.0520 1.1750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 12 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7770 +.0520 3.7250 050 ---- ---- ---- ---- 3.5270 +.0520 3.4750 075 ---- ---- ---- ---- 3.2770 +.0520 3.2250 100 ---- ---- ---- ---- 3.0270 +.0520 2.9750 125 ---- ---- ---- ---- 2.7770 +.0520 2.7250 150 ---- ---- ---- ---- 2.5270 +.0520 2.4750 175 ---- ---- ---- ---- 2.2770 +.0520 2.2250 200 ---- ---- ---- ---- 2.0270 +.0520 1.9750 220 ---- ---- ---- ---- 1.8270 +.0520 1.7750 225 ---- ---- ---- ---- 1.7770 +.0520 1.7250 230 ---- ---- ---- ---- 1.7270 +.0520 1.6750 235 ---- ---- ---- ---- 1.6770 +.0520 1.6250 240 ---- ---- ---- ---- 1.6270 +.0520 1.5750 245 ---- ---- ---- ---- 1.5770 +.0520 1.5250 250 ---- ---- ---- ---- 1.5270 +.0520 1.4750 255 ---- ---- ---- ---- 1.4770 +.0520 1.4250 260 ---- ---- ---- ---- 1.4270 +.0520 1.3750 265 ---- ---- ---- ---- 1.3770 +.0520 1.3250 270 ---- ---- ---- ---- 1.3270 +.0520 1.2750 275 ---- ---- ---- ---- 1.2770 +.0520 1.2250 280 ---- ---- ---- ---- 1.2270 +.0520 1.1750 285 ---- ---- ---- ---- 1.1770 +.0520 1.1250 290 ---- ---- ---- ---- 1.1270 +.0520 1.0750 295 ---- ---- ---- ---- 1.0770 +.0520 1.0250 300 ---- ---- ---- ---- 1.0270 +.0520 .9750 305 ---- ---- ---- ---- .9770 +.0520 .9250 310 ---- ---- ---- ---- .9270 +.0520 .8750 315 ---- ---- ---- ---- .8770 +.0520 .8250 320 ---- ---- ---- ---- .8270 +.0520 .7750 325 ---- ---- ---- ---- .7770 +.0520 .7250 330 ---- ---- ---- ---- .7270 +.0520 .6750 335 ---- ---- ---- ---- .6770 +.0515 .6255 6 340 ---- ---- ---- ---- .6270 +.0510 .5760 16 345 ---- ---- ---- ---- .5775 +.0510 .5265 350 ---- ---- ---- ---- .5280 +.0505 .4775 19 355 ---- ---- ---- ---- .4790 +.0500 .4290 17 356 ---- ---- ---- ---- .4690 +.0500 .4190 357 ---- ---- ---- ---- .4595 +.0500 .4095 358 ---- ---- ---- ---- .4495 +.0495 .4000 359 ---- ---- ---- ---- .4400 +.0495 .3905 360 ---- .4720B .3700A .4720B .4305 +.0495 .3810 26 361 ---- ---- ---- ---- .4205 +.0490 .3715 362 ---- ---- ---- ---- .4110 +.0490 .3620 363 ---- ---- ---- ---- .4015 +.0490 .3525 364 ---- ---- ---- ---- .3915 +.0485 .3430 365 ---- ---- ---- ---- .3820 +.0485 .3335 7 63 366 ---- ---- ---- ---- .3725 +.0480 .3245 367 ---- ---- ---- ---- .3630 +.0480 .3150 1 368 ---- ---- ---- ---- .3535 +.0475 .3060 369 ---- ---- ---- ---- .3440 +.0470 .2970 370 ---- .3755B .2775A .3755B .3350 +.0470 .2880 1 371 ---- ---- ---- ---- .3255 +.0465 .2790 372 ---- ---- ---- ---- .3165 +.0465 .2700 373 ---- ---- ---- ---- .3070 +.0455 .2615 7 374 ---- ---- ---- ---- .2980 +.0450 .2530 375 ---- ---- ---- ---- .2890 +.0445 .2445 1 376 ---- ---- .2310A .2310A .2800 +.0440 .2360 377 ---- ---- .2250A .2250A .2710 +.0430 .2280 378 ---- .2225B .2155A .2155A .2625 +.0430 .2195 379 ---- .2210B .2085A .2085A .2535 +.0420 .2115 380 ---- .2830B .1935A .1935A .2450 +.0410 .2040 47 381 ---- .2230B .1925A .1925A .2365 +.0405 .1960 21 382 ---- .2240B .1780A .1780A .2280 +.0395 .1885 1 383 ---- .2305B .1705A .1705A .2200 +.0390 .1810 1 384 ---- .2330B .1635A .1635A .2115 +.0375 .1740 385 .2255 .2270B .1565A .2070A .2035 +.0370 2 .1665 17 386 ---- .2255B .1495A .1495A .1955 +.0360 .1595 2 387 ---- .2155B .1425A .1425A .1880 +.0355 .1525 388 ---- .2080B .1360A .1360A .1800 +.0340 .1460 1 389 ---- .1995B .1300A .1300A .1725 +.0330 .1395 390 .1490 .1995 .1235A .1640A .1655 +.0325 55 .1330 264 391 ---- .1840B .1175A .1175A .1580 +.0310 .1270 2 392 ---- .1825B .1120A .1120A .1515 +.0305 .1210 393 ---- .1755B .1065A .1065A .1445 +.0295 .1150 394 ---- .1685B .1000A .1000A .1380 +.0290 .1090 395 .1195 .1610B .0945A .1610B .1315 +.0275 1 .1040 30 396 .1075 .1540B .0895A .1070A .1255 +.0270 2 .0985 6 397 ---- .1475B .0850A .0850A .1195 +.0260 .0935 25 398 .0865 .1405B .0800A .1405B .1135 +.0250 167 .0885 166 174 399 ---- .1340B .0760A .0760A .1080 +.0240 .0840 17 23 400 .0855 .1280B .0715A .1280B .1025 +.0230 19 .0795 165 1108 401 ---- .1215B .0675A .0675A .0975 +.0225 .0750 74 402 .0965 .1160B .0640A .1160B .0925 +.0215 1 .0710 1 10 403 .1005 .1100B .0600A .0865A .0875 +.0205 10 .0670 9 42 404 .0970 .1045B .0565A .0820A .0830 +.0200 25 .0630 10 405 .0590 .1000B .0535A .0900B .0785 +.0190 41 .0595 14 233 406 .0770 .0945B .0500A .0930B .0740 +.0180 30 .0560 176 220 407 ---- .0895B .0470A .0470A .0700 +.0170 .0530 61 408 ---- .0845B .0445A .0445A .0660 +.0160 .0500 35 57 409 .0730 .0800B .0415A .0615A .0620 +.0150 1 .0470 72 410 .0550 .0755B .0390A .0680B .0585 +.0145 46 .0440 194 516 411 ---- .0715B .0370A .0370A .0550 +.0135 .0415 25 36 412 ---- .0675B .0345A .0345A .0520 +.0130 .0390 24 413 ---- .0635B .0325A .0325A .0485 +.0120 .0365 102 414 ---- .0595B .0305A .0305A .0460 +.0115 .0345 112 415 .0325 .0565B .0285A .0285A .0430 +.0105 9 .0325 102 428 416 ---- .0530B .0270A .0270A .0405 +.0100 .0305 76 166 417 .0480 .0495B .0255A .0380A .0380 +.0090 2 .0290 4 207 418 .0320 .0465B .0240A .0315A .0360 +.0090 1 .0270 9 108 419 .0300 .0440B .0225A .0335A .0335 +.0080 2 .0255 2 117 420 .0235 .0415B .0210A .0385B .0315 +.0075 45 .0240 57 1229 421 ---- .0390B .0200A .0200A .0300 +.0070 .0230 4 54 422 ---- .0365B .0185A .0185A .0280 +.0065 .0215 28 423 ---- .0340B .0175A .0175A .0265 +.0065 .0200 20 424 ---- .0320B .0165A .0165A .0245 +.0055 .0190 30 425 .0160 .0300B .0155A .0300B .0230 +.0055 5 .0175 8 930 426 ---- .0280B .0150A .0150A .0215 +.0050 .0165 16 427 ---- .0265B .0140A .0140A .0205 +.0050 .0155 25 428 ---- .0245B .0130A .0130A .0190 +.0045 .0145 80 429 ---- .0230B .0125A .0125A .0180 +.0045 .0135 34 430 .0220 .0220 .0120A .0170A .0170 +.0040 50 .0130 58 1520 431 ---- .0205B .0110A .0110A .0160 +.0040 1 .0120 43 432 ---- .0190B .0105A .0105A .0150 +.0035 .0115 42 433 ---- .0180B .0100A .0100A .0140 +.0030 .0110 33 434 ---- .0170B .0095A .0095A .0130 +.0025 .0105 33 435 ---- .0155B .0090A .0090A .0125 +.0025 61 .0100 24 499 436 ---- .0150B .0085A .0085A .0120 +.0025 .0095 34 437 ---- .0140B .0080A .0080A .0110 +.0020 .0090 89 438 ---- .0130B .0080A .0080A .0105 +.0020 .0085 25 439 ---- .0125B .0075A .0075A .0100 +.0020 .0080 28 440 .0075 .0125B .0070A .0125B .0095 +.0015 2 .0080 5 628 441 ---- .0105B .0070A .0070A .0090 +.0015 .0075 28 442 ---- .0100B .0065A .0065A .0085 +.0015 .0070 130 443 ---- .0095B ---- .0095B .0080 +.0015 .0065 20 444 ---- .0090B .0060A .0060A .0075 +.0010 .0065 32 445 ---- .0085B ---- .0085B .0070 +.0010 .0060 230 446 .0050 .0080B .0050 .0080B .0070 +.0015 1 .0055 1 80 447 ---- .0075B ---- .0075B .0065 +.0010 .0055 139 448 ---- .0070B ---- .0070B .0060 +.0010 .0050 69 450 ---- .0065B ---- .0065B .0055 +.0010 .0045 23 7193 455 ---- .0045B ---- .0045B .0040 +.0005 .0035 2 175 460 ---- .0035B ---- .0035B .0035 +.0005 1 .0030 1302 465 ---- .0030B ---- .0030B .0025 UNCH .0025 158 470 ---- ---- ---- ---- .0020 -.0005 .0025 5 65 475 .0025 .0025 .0015 .0020B .0020 UNCH 6 .0020 625 480 ---- ---- ---- ---- .0020 UNCH .0020 388 485 ---- ---- ---- ---- .0020 +.0005 .0015 29 490 ---- ---- ---- ---- .0020 +.0005 .0015 394 495 ---- ---- ---- ---- .0015 +.0005 .0010 22 500 ---- ---- ---- ---- .0015 +.0005 .0010 13 3636 505 ---- ---- ---- ---- .0015 +.0005 .0010 8 510 ---- ---- ---- ---- .0010 UNCH .0010 11 515 ---- ---- ---- ---- .0010 +.0005 .0005 33 520 ---- ---- ---- ---- .0005 UNCH .0005 27 525 ---- ---- ---- ---- .0005 UNCH .0005 25 530 ---- ---- ---- ---- .0005 UNCH .0005 1502 535 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.7770 +.0520 3.7250 050 ---- ---- ---- ---- 3.5270 +.0520 3.4750 075 ---- ---- ---- ---- 3.2770 +.0520 3.2250 100 ---- ---- ---- ---- 3.0270 +.0520 2.9750 125 ---- ---- ---- ---- 2.7770 +.0520 2.7250 150 ---- ---- ---- ---- 2.5270 +.0520 2.4750 175 ---- ---- ---- ---- 2.2770 +.0520 2.2250 200 ---- ---- ---- ---- 2.0270 +.0520 1.9750 220 ---- ---- ---- ---- 1.8270 +.0520 1.7750 225 ---- ---- ---- ---- 1.7770 +.0520 1.7250 230 ---- ---- ---- ---- 1.7270 +.0520 1.6750 235 ---- ---- ---- ---- 1.6770 +.0520 1.6250 240 ---- ---- ---- ---- 1.6270 +.0520 1.5750 245 ---- ---- ---- ---- 1.5770 +.0520 1.5250 250 ---- ---- ---- ---- 1.5270 +.0520 1.4750 255 ---- ---- ---- ---- 1.4770 +.0520 1.4250 260 ---- ---- ---- ---- 1.4270 +.0520 1.3750 265 ---- ---- ---- ---- 1.3770 +.0520 1.3250 270 ---- ---- ---- ---- 1.3270 +.0520 1.2750 275 ---- ---- ---- ---- 1.2770 +.0520 1.2250 1 280 ---- ---- ---- ---- 1.2270 +.0520 1.1750 285 ---- ---- ---- ---- 1.1770 +.0520 1.1250 290 ---- ---- ---- ---- 1.1270 +.0520 1.0750 295 ---- ---- ---- ---- 1.0770 +.0520 1.0250 300 ---- ---- ---- ---- 1.0270 +.0520 .9750 2 4 305 ---- ---- ---- ---- .9770 +.0520 .9250 310 ---- ---- ---- ---- .9275 +.0520 .8755 315 ---- ---- ---- ---- .8775 +.0515 .8260 320 ---- ---- ---- ---- .8280 +.0515 .7765 325 ---- ---- ---- ---- .7790 +.0510 .7280 330 ---- .7000B .6685A .7000B .7295 +.0505 .6790 335 ---- ---- ---- ---- .6810 +.0500 .6310 44 340 ---- .6740B .5725A .6740B .6325 +.0495 .5830 345 ---- ---- ---- ---- .5850 +.0490 .5360 350 ---- .5785B .4790A .5785B .5380 +.0485 .4895 110 355 ---- ---- ---- ---- .4920 +.0480 .4440 4 360 ---- .4850B .3895A .4850B .4470 +.0470 .4000 365 ---- ---- .3530A .3530A .4035 +.0455 .3580 4 370 ---- .3965B .3075A .3075A .3610 +.0435 .3175 26 375 ---- .3475B .2695A .2695A .3205 +.0410 .2795 28 376 ---- .3405B .2625A .2625A .3130 +.0405 .2725 377 ---- .3325B .2550A .2550A .3050 +.0400 .2650 378 ---- .3245B .2480A .2480A .2975 +.0395 .2580 379 ---- .3165B .2410A .2410A .2900 +.0390 .2510 380 ---- .3140B .2345A .2345A .2825 +.0385 .2440 185 381 ---- .2990B .2275A .2275A .2750 +.0375 .2375 382 ---- .2910B .2210A .2910B .2680 +.0375 .2305 383 ---- .2835B .2145A .2835B .2605 +.0365 .2240 384 ---- .2825B .2080A .2820B .2535 +.0360 .2175 1 385 ---- .2755B .2020A .2755B .2465 +.0350 .2115 22 386 ---- .2685B .1960A .1960A .2400 +.0350 .2050 387 ---- .2615B .1900A .1900A .2330 +.0340 .1990 388 ---- .2540B .1840A .1840A .2265 +.0335 .1930 389 ---- .2470B .1785A .1785A .2200 +.0330 .1870 390 ---- .2405B .1725A .1725A .2140 +.0330 .1810 54 391 ---- .2335B .1670A .1670A .2075 +.0320 .1755 392 ---- .2270B .1620A .1620A .2015 +.0315 .1700 393 ---- .2205B .1565A .1565A .1955 +.0310 .1645 394 ---- .2140B .1500A .1500A .1895 +.0305 .1590 10 395 .1910 .2080B .1450A .1980B .1835 +.0295 2 .1540 22 396 ---- .2020B .1400A .1400A .1780 +.0290 .1490 1 397 ---- .1960B .1355A .1355A .1725 +.0285 .1440 1 1 398 ---- .1900B .1305A .1305A .1670 +.0280 .1390 399 ---- .1840B .1260A .1260A .1615 +.0270 .1345 2 2 400 .1335 .1785B .1215A .1695B .1565 +.0265 4 .1300 1 77 401 ---- .1730B .1170A .1170A .1510 +.0250 .1260 1 402 .1530 .1675B .1130A .1590B .1460 +.0245 2 .1215 3 3 403 .1480 .1620B .1090A .1405A .1415 +.0240 3 .1175 18 404 .1440 .1570B .1050A .1355A .1365 +.0230 14 .1135 2 13 405 .1385 .1520B .1010A .1440B .1320 +.0225 852 .1095 101 1126 406 .1335 .1470B .0975A .1390B .1275 +.0215 22 .1060 3 155 407 .1290 .1420B .0940A .1345B .1230 +.0210 2 .1020 207 408 ---- .1370B .0905A .0905A .1190 +.0205 .0985 99 409 .1290 .1325B .0870A .1140A .1150 +.0200 1 .0950 18 410 .1165 .1280B .0840A .1215B .1110 +.0190 2 .0920 32 411 ---- .1235B .0805A .0805A .1070 +.0185 .0885 4 73 412 ---- .1195B .0775A .0775A .1030 +.0175 .0855 7 8 413 ---- .1155B .0745A .0745A .0995 +.0170 .0825 35 414 ---- .1115B .0720A .0720A .0960 +.0165 .0795 11 415 .0975 .1080B .0685A .1015B .0925 +.0160 2 .0765 4 105 416 .0985 .1035B .0665A .1010B .0890 +.0155 1 .0735 417 ---- .1000B .0640A .0640A .0860 +.0150 .0710 11 418 ---- .0960B .0615A .0615A .0830 +.0145 .0685 11 419 .0885 .0930B .0590A .0795A .0800 +.0140 1 .0660 12 420 .0590 .0895B .0555 .0850B .0770 +.0135 127 .0635 6 536 421 ---- .0860B .0545A .0545A .0740 +.0130 .0610 10 422 ---- .0830B .0525A .0525A .0715 +.0130 .0585 9 423 .0740 .0800B .0505A .0755B .0685 +.0120 1 .0565 1 424 ---- .0770B .0485A .0485A .0660 +.0115 .0545 5 16 425 ---- .0740B .0465A .0465A .0635 +.0110 .0525 307 426 ---- .0715B .0450A .0450A .0615 +.0110 .0505 14 427 ---- .0685B .0430A .0430A .0590 +.0105 .0485 1 428 ---- .0660B .0415A .0415A .0570 +.0105 .0465 3 429 ---- .0635B .0400A .0400A .0545 +.0095 .0450 53 430 .0600 .0610B .0385A .0525A .0525 +.0090 17 .0435 4 433 431 ---- .0585B .0370A .0370A .0505 +.0090 .0415 10 432 ---- .0565B .0355A .0355A .0485 +.0085 .0400 30 433 ---- .0545B .0340A .0340A .0470 +.0085 .0385 1 37 434 ---- .0520B .0330A .0330A .0450 +.0080 .0370 20 435 .0490 .0505B .0315A .0430A .0435 +.0075 1 .0360 376 1223 436 ---- .0485B .0305A .0305A .0420 +.0075 .0345 10 437 ---- .0465B .0290A .0290A .0400 +.0070 .0330 438 ---- .0445B .0280A .0280A .0385 +.0065 .0320 250 439 ---- .0430B .0270A .0270A .0370 +.0060 .0310 440 ---- .0415B .0260A .0260A .0360 +.0065 .0295 1 410 441 ---- .0395B .0250A .0250A .0345 +.0060 .0285 21 442 ---- .0380B .0240A .0240A .0330 +.0055 .0275 10 443 .0320 .0365B .0235A .0320 .0320 +.0055 2 .0265 20 444 ---- .0355B .0225A .0225A .0310 +.0055 .0255 20 445 ---- .0345B .0215A .0215A .0295 +.0050 1 .0245 59 446 .0235 .0330B .0210A .0330B .0285 +.0050 2 .0235 10 17 447 ---- .0315B .0200A .0200A .0275 +.0050 .0225 448 ---- .0300B .0195A .0195A .0265 +.0050 .0215 231 450 ---- .0285B .0180A .0180A .0245 +.0045 3 .0200 283 4144 455 .0210 .0230B .0150A .0210 .0205 +.0040 2 .0165 249 460 ---- .0190B .0125A .0125A .0170 +.0035 .0135 1 97 465 ---- .0160B .0105A .0105A .0140 +.0025 .0115 3 104 470 ---- .0130B .0090A .0090A .0120 +.0025 .0095 13 101 475 .0080 .0110B .0080 .0110B .0100 +.0020 1 .0080 32 695 480 ---- .0095B ---- .0095B .0085 +.0015 160 .0070 1 75 485 ---- .0080B ---- .0080B .0075 +.0015 .0060 308 490 ---- .0070B ---- .0070B .0065 +.0010 .0055 277 495 ---- .0055B ---- .0055B .0055 +.0010 .0045 1002 500 ---- .0050B ---- .0050B .0050 +.0010 .0040 20 2831 505 ---- .0040B ---- .0040B .0045 +.0010 .0035 20 510 ---- ---- ---- ---- .0040 +.0005 .0035 131 515 ---- ---- ---- ---- .0035 +.0005 .0030 50 520 ---- .0030B ---- .0030B .0030 +.0005 .0025 36 525 ---- ---- ---- ---- .0030 +.0005 .0025 35 530 ---- ---- ---- ---- .0025 UNCH .0025 30 535 ---- ---- ---- ---- .0025 +.0005 .0020 34 540 ---- ---- ---- ---- .0020 UNCH .0020 4 545 ---- ---- ---- ---- .0020 +.0005 .0015 16 550 ---- ---- ---- ---- .0020 +.0005 .0015 43 555 ---- ---- ---- ---- .0015 UNCH .0015 560 ---- ---- ---- ---- .0015 UNCH .0015 11 565 ---- ---- ---- ---- .0015 UNCH .0015 10 570 ---- ---- ---- ---- .0015 +.0005 .0010 575 ---- ---- ---- ---- .0015 +.0005 .0010 3 580 ---- ---- ---- ---- .0015 +.0005 .0010 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0010 +.0005 .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 10 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 12 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7810 +.0510 3.7300 050 ---- ---- ---- ---- 3.5310 +.0510 3.4800 075 ---- ---- ---- ---- 3.2810 +.0510 3.2300 100 ---- ---- ---- ---- 3.0310 +.0510 2.9800 125 ---- ---- ---- ---- 2.7810 +.0510 2.7300 150 ---- ---- ---- ---- 2.5310 +.0510 2.4800 175 ---- ---- ---- ---- 2.2810 +.0510 2.2300 200 ---- ---- ---- ---- 2.0310 +.0510 1.9800 220 ---- ---- ---- ---- 1.8310 +.0510 1.7800 225 ---- ---- ---- ---- 1.7810 +.0510 1.7300 230 ---- ---- ---- ---- 1.7310 +.0510 1.6800 235 ---- ---- ---- ---- 1.6810 +.0510 1.6300 240 ---- ---- ---- ---- 1.6310 +.0510 1.5800 245 ---- ---- ---- ---- 1.5810 +.0510 1.5300 250 ---- ---- ---- ---- 1.5310 +.0510 1.4800 255 ---- ---- ---- ---- 1.4810 +.0510 1.4300 260 ---- ---- ---- ---- 1.4310 +.0510 1.3800 1 265 ---- ---- ---- ---- 1.3810 +.0510 1.3300 270 ---- ---- ---- ---- 1.3310 +.0510 1.2800 275 ---- ---- ---- ---- 1.2810 +.0510 1.2300 280 ---- ---- ---- ---- 1.2310 +.0510 1.1800 285 ---- ---- ---- ---- 1.1810 +.0505 1.1305 290 ---- ---- ---- ---- 1.1315 +.0510 1.0805 295 ---- ---- ---- ---- 1.0820 +.0510 1.0310 300 ---- ---- ---- ---- 1.0325 +.0505 .9820 305 ---- ---- ---- ---- .9830 +.0500 .9330 310 ---- .9040B .8745A .9040B .9340 +.0500 .8840 1 315 ---- ---- ---- ---- .8855 +.0500 .8355 320 ---- .8775B .7780A .8775B .8370 +.0495 .7875 1 325 ---- ---- ---- ---- .7890 +.0490 .7400 42 42 330 ---- .7815B .6835A .7815B .7415 +.0485 .6930 3 335 ---- ---- ---- ---- .6945 +.0475 .6470 340 ---- .6880B .5920A .6880B .6485 +.0470 .6015 2 345 ---- ---- ---- ---- .6035 +.0465 .5570 350 ---- .5970B .5040A .5970B .5590 +.0450 .5140 4 355 ---- ---- .4680A .4680A .5160 +.0440 .4720 9 360 ---- .5095B .4220A .4220A .4745 +.0430 .4315 2 365 ---- .4620B .3900A .3900A .4340 +.0410 .3930 8 370 ---- .4275B .3465A .3465A .3955 +.0395 .3560 10 375 ---- .3825B .3120A .3120A .3590 +.0380 .3210 2 376 ---- .3760B .3055A .3055A .3515 +.0370 .3145 377 ---- .3705B .2990A .2990A .3445 +.0365 .3080 378 ---- .3665B .2925A .2925A .3375 +.0365 .3010 379 ---- .3595B .2860A .2860A .3305 +.0360 .2945 380 ---- .3520B .2795A .2795A .3240 +.0355 .2885 3 381 ---- .3450B .2735A .2735A .3170 +.0350 .2820 382 ---- .3380B .2675A .3380B .3105 +.0350 .2755 383 ---- .3310B .2615A .2615A .3040 +.0345 .2695 384 ---- .3240B .2555A .2555A .2975 +.0340 .2635 385 ---- .3175B .2495A .2495A .2910 +.0335 .2575 25 386 ---- .3105B .2440A .2440A .2845 +.0330 .2515 387 ---- .3040B .2380A .2380A .2780 +.0325 .2455 388 ---- .2975B .2325A .2325A .2720 +.0320 .2400 389 ---- .2910B .2270A .2270A .2660 +.0315 .2345 390 ---- .2850B .2220A .2220A .2600 +.0315 .2285 15 391 ---- .2785B .2165A .2165A .2540 +.0305 .2235 392 ---- .2725B .2115A .2115A .2480 +.0300 .2180 393 ---- .2665B .2060A .2060A .2425 +.0300 .2125 394 ---- .2610B .2010A .2010A .2370 +.0295 .2075 395 .2385 .2555B .1950A .2460B .2315 +.0290 1 .2025 1 10 396 ---- .2495B .1900A .1900A .2260 +.0285 .1975 397 .2010 .2440B .1855A .2435B .2205 +.0275 6 .1930 398 ---- .2380B .1805A .1805A .2155 +.0270 .1885 399 .1855 .2325B .1760A .2325B .2105 +.0265 20 .1840 400 .2120 .2270B .1715A .2190B .2055 +.0260 31 .1795 1 49 401 ---- .2220B .1670A .1670A .2010 +.0260 .1750 402 ---- .2165B .1630A .1630A .1960 +.0250 .1710 10 403 ---- .2115B .1585A .1585A .1915 +.0250 .1665 404 ---- .2065B .1545A .1545A .1870 +.0245 .1625 30 30 405 .1715 .2015B .1500A .1940B .1820 +.0235 13 .1585 84 201 406 ---- .1965B .1465A .1465A .1775 +.0230 .1545 407 ---- .1920B .1425A .1425A .1730 +.0225 .1505 20 408 .1780 .1870B .1390A .1800B .1685 +.0220 1 .1465 409 ---- .1825B .1350A .1350A .1645 +.0220 .1425 1 1 410 .1480 .1780B .1310A .1780B .1605 +.0215 2 .1390 266 411 ---- .1735B .1280A .1280A .1560 +.0205 .1355 412 ---- .1695B .1245A .1245A .1520 +.0200 .1320 413 ---- .1650B .1210A .1210A .1485 +.0200 .1285 414 .1555 .1610B .1180A .1435A .1445 +.0195 8 .1250 415 .1505 .1575B .1140A .1400A .1410 +.0195 1 .1215 1 1104 416 ---- .1530B .1115A .1115A .1375 +.0190 .1185 417 ---- .1490B .1085A .1085A .1335 +.0185 .1150 418 ---- .1450B .1055A .1055A .1305 +.0185 .1120 419 ---- .1415B .1025A .1025A .1270 +.0180 .1090 10 420 ---- .1375B .0995A .0995A .1235 +.0175 .1060 1025 421 ---- .1340B .0970A .0970A .1205 +.0175 .1030 422 .1265 .1305B .0945A .1160A .1170 +.0165 1 .1005 423 ---- .1270B .0920A .0920A .1140 +.0165 .0975 480 424 ---- .1235B .0895A .0895A .1110 +.0160 .0950 425 ---- .1205B .0870A .0870A .1080 +.0155 .0925 2498 426 ---- .1170B .0845A .0845A .1050 +.0150 .0900 427 ---- .1140B .0820A .0820A .1020 +.0140 .0880 428 ---- .1110B .0800A .0800A .0995 +.0140 .0855 429 ---- .1085B .0775A .0775A .0965 +.0135 .0830 430 .0875 .1050B .0755A .1050B .0940 +.0130 1 .0810 6 51 431 ---- .1025B .0735A .0735A .0915 +.0125 .0790 432 ---- .0995B .0710A .0710A .0890 +.0125 .0765 433 ---- .0970B .0690A .0690A .0865 +.0120 .0745 434 ---- .0945B .0675A .0675A .0845 +.0120 .0725 435 .0745 .0920B .0650A .0725A .0820 +.0115 3 .0705 250 436 ---- .0895B .0635A .0635A .0800 +.0115 .0685 440 .0715 .0800B .0570A .0715 .0715 +.0100 2 .0615 720 445 .0585 .0690B .0490A .0580A .0620 +.0090 9 .0530 72 450 ---- .0605B .0425A .0425A .0540 +.0080 .0460 57 3387 455 ---- .0520B .0370A .0370A .0470 +.0070 .0400 10 75 460 ---- .0455B .0320A .0320A .0410 +.0065 .0345 2 320 465 ---- .0395B .0280A .0280A .0355 +.0055 .0300 1 200 470 ---- .0345B .0245A .0245A .0310 +.0050 .0260 33 475 ---- .0300B .0210A .0210A .0270 +.0040 .0230 40 3391 480 ---- .0255B .0185A .0185A .0235 +.0035 .0200 1062 485 ---- .0230B .0165A .0165A .0205 +.0030 .0175 1306 490 .0150 .0195B .0145A .0195B .0180 +.0025 7 .0155 5 362 495 ---- .0170B .0125A .0125A .0160 +.0025 .0135 17 500 ---- .0150B .0110A .0110A .0140 +.0020 .0120 1884 505 ---- .0130B .0100A .0100A .0125 +.0015 .0110 42 42 510 ---- .0115B .0090A .0090A .0110 +.0015 .0095 3 515 ---- .0100B .0080A .0080A .0100 +.0015 .0085 185 520 ---- .0090B .0070A .0070A .0085 +.0005 .0080 66 525 ---- .0080B .0065A .0065A .0080 +.0010 .0070 692 530 ---- .0070B .0060A .0060A .0070 +.0005 .0065 10 535 ---- .0065B ---- .0065B .0065 +.0010 .0055 330 540 ---- .0055B ---- .0055B .0060 +.0010 .0050 1 211 545 ---- .0050B ---- .0050B .0055 +.0010 .0045 550 ---- ---- ---- ---- .0050 +.0005 .0045 1585 555 ---- ---- ---- ---- .0045 +.0005 .0040 20 560 ---- ---- ---- ---- .0040 +.0005 .0035 565 ---- ---- ---- ---- .0040 +.0005 .0035 570 ---- ---- ---- ---- .0035 +.0005 .0030 11 575 ---- ---- ---- ---- .0035 +.0005 .0030 580 ---- ---- ---- ---- .0030 +.0005 .0025 1 600 ---- ---- ---- ---- .0025 +.0005 .0020 10 625 ---- ---- ---- ---- .0020 +.0005 .0015 8 650 ---- ---- ---- ---- .0015 +.0005 .0010 1 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 5 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7810 +.0510 3.7300 050 ---- ---- ---- ---- 3.5310 +.0510 3.4800 075 ---- ---- ---- ---- 3.2810 +.0510 3.2300 100 ---- ---- ---- ---- 3.0310 +.0510 2.9800 125 ---- ---- ---- ---- 2.7810 +.0510 2.7300 150 ---- ---- ---- ---- 2.5310 +.0510 2.4800 175 ---- ---- ---- ---- 2.2810 +.0510 2.2300 200 ---- ---- ---- ---- 2.0310 +.0510 1.9800 220 ---- ---- ---- ---- 1.8310 +.0510 1.7800 225 ---- ---- ---- ---- 1.7810 +.0510 1.7300 230 ---- ---- ---- ---- 1.7310 +.0510 1.6800 235 ---- ---- ---- ---- 1.6810 +.0510 1.6300 240 ---- ---- ---- ---- 1.6310 +.0510 1.5800 245 ---- ---- ---- ---- 1.5810 +.0510 1.5300 250 ---- ---- ---- ---- 1.5310 +.0510 1.4800 255 ---- ---- ---- ---- 1.4810 +.0510 1.4300 260 ---- ---- ---- ---- 1.4310 +.0510 1.3800 265 ---- ---- ---- ---- 1.3810 +.0510 1.3300 270 ---- ---- ---- ---- 1.3310 +.0510 1.2800 275 ---- ---- ---- ---- 1.2815 +.0510 1.2305 280 ---- ---- ---- ---- 1.2320 +.0510 1.1810 285 ---- ---- ---- ---- 1.1825 +.0505 1.1320 290 ---- ---- ---- ---- 1.1330 +.0500 1.0830 1 295 ---- ---- ---- ---- 1.0840 +.0500 1.0340 300 ---- 1.0765B .9765A 1.0765B 1.0355 +.0500 .9855 1 305 ---- ---- ---- ---- .9870 +.0495 .9375 310 ---- .9795B .8810A .9795B .9390 +.0490 .8900 1 315 ---- ---- ---- ---- .8915 +.0490 .8425 320 ---- .8840B .7875A .8840B .8445 +.0485 .7960 1 325 ---- ---- ---- ---- .7980 +.0475 .7505 330 ---- .7910B .6965A .7910B .7525 +.0470 .7055 1 335 ---- ---- ---- ---- .7075 +.0460 .6615 340 ---- .7010B .6095A .7010B .6635 +.0450 .6185 7 345 ---- ---- ---- ---- .6205 +.0440 .5765 350 ---- .6145B .5270A .5270A .5790 +.0430 .5360 35 355 ---- .5575B .4940A .4940A .5385 +.0420 .4965 2 360 ---- .5320B .4500A .4500A .4990 +.0405 .4585 9 365 ---- .4870B .4140A .4140A .4615 +.0390 .4225 3 370 ---- .4550B .3795A .3795A .4250 +.0375 .3875 2 375 ---- .4190B .3470A .4190B .3905 +.0360 .3545 1 380 ---- .3845B .3165A .3165A .3575 +.0340 .3235 26 385 ---- .3515B .2875A .2875A .3265 +.0320 .2945 4 390 ---- .3205B .2605A .2605A .2970 +.0300 .2670 11 395 ---- .2935B .2345A .2345A .2695 +.0280 .2415 400 ---- .2665B .2115A .2115A .2445 +.0260 .2185 752 405 ---- .2410B .1900A .1900A .2210 +.0240 .1970 20 671 410 ---- .2180B .1705A .1705A .1990 +.0220 11 .1770 100 1063 415 ---- .1965B .1530A .1530A .1795 +.0205 .1590 6 420 ---- .1765B .1365A .1365A .1615 +.0190 .1425 1205 425 .1500 .1585B .1220A .1585B .1450 +.0170 4 .1280 982 430 ---- .1420B .1090A .1090A .1300 +.0155 .1145 145 435 ---- .1275B .0970A .0970A .1165 +.0145 .1020 22 440 ---- .1140B .0865A .0865A .1040 +.0130 .0910 392 445 ---- .1020B .0775A .0775A .0930 +.0115 .0815 15 450 ---- .0910B .0690A .0690A .0830 +.0105 .0725 461 455 ---- .0810B .0615A .0615A .0745 +.0095 .0650 9 460 ---- .0725B .0550A .0550A .0665 +.0085 .0580 11 465 .0540 .0645B .0490A .0645B .0595 +.0075 10 .0520 10 212 470 ---- .0575B .0435A .0435A .0530 +.0065 .0465 53 475 ---- .0515B .0390A .0390A .0475 +.0060 .0415 997 480 ---- .0460B .0350A .0350A .0425 +.0055 .0370 14 485 ---- .0410B .0310A .0310A .0380 +.0050 .0330 11 490 ---- .0365B .0280A .0280A .0340 +.0045 .0295 366 495 ---- .0325B .0250A .0250A .0305 +.0040 .0265 10 500 ---- .0290B .0225A .0225A .0270 +.0035 33 .0235 302 930 505 ---- .0260B .0200A .0200A .0245 +.0035 .0210 1 1 510 ---- .0235B .0180A .0180A .0220 +.0030 .0190 2 2 515 ---- .0210B .0165A .0165A .0200 +.0030 .0170 520 ---- .0190B .0150A .0150A .0180 +.0025 .0155 61 525 ---- .0170B .0135A .0135A .0160 +.0020 .0140 7 530 ---- .0150B ---- .0150B .0150 +.0025 .0125 10 535 ---- .0140B ---- .0140B .0135 +.0020 .0115 69 540 ---- .0125B ---- .0125B .0125 +.0020 .0105 4 545 ---- .0115B ---- .0115B .0115 +.0020 .0095 14 550 .0110 .0110 .0110 .0110 .0105 +.0015 1 .0090 23 555 ---- .0095B ---- .0095B .0095 +.0015 .0080 7 560 ---- .0085B ---- .0085B .0090 +.0015 .0075 12 565 ---- .0080B ---- .0080B .0080 +.0010 .0070 570 ---- .0070B ---- .0070B .0075 +.0010 .0065 50 575 ---- .0065B ---- .0065B .0070 +.0010 .0060 580 ---- .0060B ---- .0060B .0065 +.0010 .0055 600 ---- .0045B ---- .0045B .0050 +.0010 .0040 19 625 ---- ---- ---- ---- .0035 +.0005 .0030 8 650 ---- ---- ---- ---- .0025 +.0005 .0020 26 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0015 UNCH .0015 10 725 ---- ---- ---- ---- .0015 +.0005 .0010 30 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 +.0005 .0005 20 825 ---- ---- ---- ---- .0010 +.0005 .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7840 +.0505 3.7335 050 ---- ---- ---- ---- 3.5340 +.0505 3.4835 075 ---- ---- ---- ---- 3.2840 +.0505 3.2335 100 ---- ---- ---- ---- 3.0340 +.0505 2.9835 125 ---- ---- ---- ---- 2.7840 +.0505 2.7335 150 ---- ---- ---- ---- 2.5340 +.0505 2.4835 175 ---- ---- ---- ---- 2.2840 +.0505 2.2335 200 ---- ---- ---- ---- 2.0340 +.0505 1.9835 220 ---- ---- ---- ---- 1.8340 +.0505 1.7835 225 ---- ---- ---- ---- 1.7840 +.0505 1.7335 230 ---- ---- ---- ---- 1.7340 +.0505 1.6835 235 ---- ---- ---- ---- 1.6840 +.0505 1.6335 240 ---- ---- ---- ---- 1.6340 +.0505 1.5835 245 ---- ---- ---- ---- 1.5840 +.0505 1.5335 250 ---- ---- ---- ---- 1.5340 +.0505 1.4835 255 ---- ---- ---- ---- 1.4840 +.0505 1.4335 260 ---- ---- ---- ---- 1.4340 +.0505 1.3835 7 265 ---- ---- ---- ---- 1.3840 +.0500 1.3340 270 ---- ---- ---- ---- 1.3345 +.0500 1.2845 1 275 ---- ---- ---- ---- 1.2850 +.0500 1.2350 280 ---- ---- ---- ---- 1.2355 +.0495 1.1860 285 ---- ---- ---- ---- 1.1865 +.0495 1.1370 290 ---- 1.1600B 1.0795A 1.1600B 1.1380 +.0495 1.0885 295 ---- ---- ---- ---- 1.0895 +.0490 1.0405 300 ---- 1.0805B .9840A 1.0805B 1.0415 +.0485 .9930 48 48 305 ---- ---- ---- ---- .9940 +.0480 .9460 310 ---- .9850B .8905A .9850B .9475 +.0480 .8995 315 ---- ---- ---- ---- .9010 +.0470 .8540 320 ---- .8925B .7995A .8925B .8555 +.0465 .8090 325 ---- ---- ---- ---- .8105 +.0460 .7645 330 ---- .8020B .7120A .8020B .7665 +.0450 .7215 335 ---- ---- ---- ---- .7235 +.0445 .6790 340 ---- .7150B .6285A .7150B .6810 +.0430 .6380 345 ---- .6200B .5930A .5930A .6400 +.0425 .5975 350 ---- .6320B .5500A .5500A .6000 +.0415 .5585 10 355 ---- .5875B .5170A .5170A .5610 +.0400 .5210 360 ---- .5535B .4770A .4770A .5235 +.0385 .4850 365 ---- .5100B .4425A .4425A .4875 +.0375 .4500 370 ---- .4800B .4095A .4095A .4530 +.0360 .4170 375 ---- .4455B .3785A .4455B .4200 +.0350 .3850 380 ---- .4125B .3490A .3490A .3885 +.0335 .3550 385 ---- .3815B .3210A .3210A .3585 +.0315 .3270 390 ---- .3515B .2950A .2950A .3300 +.0295 .3005 395 ---- .3250B .2695A .2695A .3035 +.0280 .2755 400 ---- .2985B .2465A .2465A .2785 +.0260 .2525 6 405 ---- .2740B .2250A .2250A .2555 +.0245 .2310 96 96 410 ---- .2505B .2055A .2055A .2335 +.0225 .2110 197 415 ---- .2290B .1870A .1870A .2135 +.0210 .1925 8 118 420 ---- .2090B .1700A .1700A .1945 +.0190 .1755 9 16 425 ---- .1905B .1545A .1545A .1770 +.0170 .1600 4 430 ---- .1735B .1405A .1405A .1610 +.0155 .1455 3 435 ---- .1580B .1275A .1275A .1465 +.0145 10 .1320 15 20 440 ---- .1435B .1155A .1155A .1330 +.0130 20 .1200 15 122 445 ---- .1310B .1050A .1050A .1210 +.0125 .1085 8 450 ---- .1185B .0950A .0950A .1100 +.0115 .0985 125 455 ---- .1075B .0865A .0865A .1000 +.0105 .0895 460 ---- .0975B .0785A .0785A .0910 +.0100 .0810 465 ---- .0885B .0710A .0710A .0825 +.0090 .0735 470 ---- .0800B .0645A .0645A .0750 +.0085 .0665 1 475 ---- .0730B .0585A .0585A .0685 +.0080 10 .0605 15 15 480 ---- .0660B .0530A .0530A .0620 +.0070 20 .0550 15 75 485 ---- .0595B .0485A .0485A .0565 +.0070 .0495 490 ---- .0540B .0440A .0440A .0515 +.0065 .0450 495 ---- .0490B .0400A .0400A .0465 +.0055 .0410 500 ---- .0445B .0365A .0365A .0425 +.0050 .0375 6 505 ---- .0405B .0335A .0335A .0385 +.0045 .0340 510 ---- .0365B ---- .0365B .0350 +.0040 .0310 4 515 ---- .0330B ---- .0330B .0320 +.0040 .0280 1 520 ---- .0300B ---- .0300B .0290 +.0035 .0255 525 ---- .0275B ---- .0275B .0270 +.0035 .0235 49 49 530 ---- .0250B ---- .0250B .0245 +.0030 .0215 535 ---- .0230B ---- .0230B .0225 +.0030 .0195 6 6 540 ---- .0210B ---- .0210B .0210 +.0030 .0180 545 ---- .0190B ---- .0190B .0195 +.0030 .0165 4 550 ---- .0175B ---- .0175B .0180 +.0025 .0155 1 1 555 .0170 .0170 .0170 .0170 .0165 +.0020 1 .0145 4 13 560 ---- .0150B ---- .0150B .0155 +.0020 .0135 565 ---- .0135B ---- .0135B .0145 +.0020 .0125 570 ---- .0125B ---- .0125B .0135 +.0020 .0115 575 ---- .0115B ---- .0115B .0125 +.0015 .0110 580 ---- .0110B ---- .0110B .0120 +.0020 .0100 600 ---- ---- ---- ---- .0095 +.0015 .0080 625 ---- ---- ---- ---- .0070 +.0010 .0060 13 650 ---- ---- ---- ---- .0055 +.0010 .0045 675 ---- ---- ---- ---- .0045 +.0010 .0035 700 ---- ---- ---- ---- .0035 +.0005 .0030 725 ---- ---- ---- ---- .0030 +.0005 .0025 750 ---- ---- ---- ---- .0025 +.0005 .0020 775 ---- ---- ---- ---- .0025 +.0005 .0020 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0020 +.0005 .0015 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7840 +.0505 3.7335 050 ---- ---- ---- ---- 3.5340 +.0505 3.4835 075 ---- ---- ---- ---- 3.2840 +.0505 3.2335 100 ---- ---- ---- ---- 3.0340 +.0505 2.9835 125 ---- ---- ---- ---- 2.7840 +.0505 2.7335 150 ---- ---- ---- ---- 2.5340 +.0505 2.4835 175 ---- ---- ---- ---- 2.2840 +.0505 2.2335 200 ---- ---- ---- ---- 2.0340 +.0505 1.9835 220 ---- ---- ---- ---- 1.8340 +.0505 1.7835 225 ---- ---- ---- ---- 1.7840 +.0505 1.7335 230 ---- ---- ---- ---- 1.7340 +.0505 1.6835 235 ---- ---- ---- ---- 1.6840 +.0505 1.6335 240 ---- ---- ---- ---- 1.6340 +.0505 1.5835 245 ---- ---- ---- ---- 1.5840 +.0505 1.5335 250 ---- ---- ---- ---- 1.5340 +.0505 1.4835 255 ---- ---- ---- ---- 1.4840 +.0505 1.4335 260 ---- ---- ---- ---- 1.4340 +.0505 1.3835 265 ---- ---- ---- ---- 1.3840 +.0500 1.3340 270 ---- ---- ---- ---- 1.3345 +.0495 1.2850 275 ---- ---- ---- ---- 1.2855 +.0495 1.2360 280 ---- 1.2385B 1.1800A 1.2385B 1.2370 +.0490 1.1880 285 ---- ---- ---- ---- 1.1890 +.0490 1.1400 290 ---- 1.1795B 1.0845A 1.1795B 1.1410 +.0485 1.0925 295 ---- ---- ---- ---- 1.0940 +.0480 1.0460 300 ---- 1.0845B .9910A 1.0845B 1.0470 +.0475 .9995 305 ---- ---- ---- ---- 1.0005 +.0465 .9540 310 ---- .9920B .9005A .9920B .9550 +.0465 .9085 315 ---- ---- ---- ---- .9100 +.0455 .8645 320 ---- .9015B .8130A .9015B .8660 +.0450 .8210 325 ---- ---- ---- ---- .8225 +.0445 .7780 330 ---- .8145B .7285A .8145B .7805 +.0440 .7365 335 ---- ---- ---- ---- .7390 +.0430 .6960 340 ---- .7310B .6490A .7310B .6985 +.0420 .6565 345 ---- ---- ---- ---- .6590 +.0410 .6180 350 ---- .6510B .5735A .6510B .6210 +.0405 .5805 355 ---- ---- .5380A .5380A .5835 +.0390 .5445 360 ---- .5760B .5035A .5760B .5480 +.0380 .5100 365 ---- .5400B .4705A .4705A .5130 +.0365 .4765 370 ---- .5055B .4390A .4390A .4795 +.0345 .4450 375 ---- .4725B .4090A .4090A .4475 +.0330 .4145 380 ---- .4405B .3805A .3805A .4170 +.0315 .3855 385 ---- .4105B .3530A .3530A .3880 +.0300 .3580 390 ---- .3815B .3275A .3275A .3605 +.0285 .3320 395 ---- .3565B .3015A .3015A .3345 +.0270 .3075 400 ---- .3305B .2790A .2790A .3100 +.0250 .2850 26 405 ---- .3065B .2575A .2575A .2870 +.0235 .2635 25 32 410 ---- .2835B .2375A .2375A .2655 +.0225 .2430 250 415 ---- .2620B .2190A .2190A .2450 +.0205 .2245 420 ---- .2420B .2015A .2015A .2260 +.0195 .2065 5 425 ---- .2230B .1855A .1855A .2085 +.0180 .1905 38 430 ---- .2060B .1710A .1710A .1920 +.0170 .1750 72 435 ---- .1895B .1570A .1570A .1770 +.0160 .1610 10 440 ---- .1745B .1445A .1445A .1630 +.0150 .1480 5 445 ---- .1610B .1330A .1330A .1500 +.0135 .1365 3 450 .1325 .1475B .1220A .1475B .1380 +.0125 3 .1255 4 455 ---- .1360B .1125A .1125A .1270 +.0115 .1155 460 .1090 .1250B .1035A .1140A .1170 +.0105 115 .1065 350 465 ---- .1145B .0955A .0955A .1080 +.0100 .0980 20 9 470 ---- .1055B .0880A .0880A .0995 +.0095 .0900 475 ---- .0970B .0810A .0810A .0915 +.0085 .0830 50 87 480 ---- .0885B .0745A .0745A .0840 +.0075 .0765 485 ---- .0815B .0690A .0690A .0775 +.0070 .0705 10 490 ---- .0750B .0635A .0635A .0715 +.0070 6 .0645 5 5 495 ---- .0690B .0585A .0585A .0655 +.0060 .0595 10 500 .0570 .0635B .0535A .0635B .0605 +.0055 5 .0550 1 44 505 ---- .0585B .0500A .0500A .0555 +.0050 .0505 11 510 ---- .0535B ---- .0535B .0510 +.0045 .0465 6 515 ---- .0495B ---- .0495B .0470 +.0040 .0430 1 56 520 ---- .0455B ---- .0455B .0435 +.0040 .0395 34 525 ---- .0420B ---- .0420B .0400 +.0035 .0365 530 ---- .0385B ---- .0385B .0370 +.0030 .0340 300 535 ---- .0355B ---- .0355B .0345 +.0030 .0315 50 50 540 ---- .0330B ---- .0330B .0320 +.0025 .0295 545 ---- .0305B ---- .0305B .0295 +.0020 .0275 10 550 ---- .0280B ---- .0280B .0275 +.0020 .0255 20 555 ---- .0260B ---- .0260B .0255 +.0020 .0235 560 ---- .0240B ---- .0240B .0240 +.0020 .0220 565 ---- .0220B ---- .0220B .0225 +.0020 .0205 570 ---- .0205B ---- .0205B .0210 +.0015 .0195 575 ---- .0190B ---- .0190B .0195 +.0015 .0180 20 70 580 ---- .0175B ---- .0175B .0185 +.0015 .0170 600 ---- ---- ---- ---- .0145 +.0010 .0135 21 625 ---- ---- ---- ---- .0110 +.0005 .0105 650 ---- ---- ---- ---- .0085 UNCH .0085 675 ---- ---- ---- ---- .0070 UNCH .0070 700 ---- ---- ---- ---- .0060 +.0005 .0055 725 ---- ---- ---- ---- .0050 UNCH .0050 750 ---- ---- ---- ---- .0045 UNCH .0045 775 ---- ---- ---- ---- .0040 UNCH .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 -.0005 .0035 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7850 +.0495 3.7355 050 ---- ---- ---- ---- 3.5350 +.0495 3.4855 075 ---- ---- ---- ---- 3.2850 +.0495 3.2355 100 ---- ---- ---- ---- 3.0350 +.0495 2.9855 125 ---- ---- ---- ---- 2.7850 +.0495 2.7355 150 ---- ---- ---- ---- 2.5350 +.0495 2.4855 175 ---- ---- ---- ---- 2.2850 +.0495 2.2355 200 ---- ---- ---- ---- 2.0350 +.0495 1.9855 220 ---- ---- ---- ---- 1.8350 +.0495 1.7855 225 ---- ---- ---- ---- 1.7850 +.0495 1.7355 230 ---- ---- ---- ---- 1.7350 +.0495 1.6855 235 ---- ---- ---- ---- 1.6850 +.0495 1.6355 240 ---- ---- ---- ---- 1.6350 +.0495 1.5855 245 ---- ---- ---- ---- 1.5850 +.0495 1.5355 250 ---- ---- ---- ---- 1.5350 +.0495 1.4855 255 ---- ---- ---- ---- 1.4850 +.0490 1.4360 260 ---- ---- ---- ---- 1.4355 +.0490 1.3865 265 ---- ---- ---- ---- 1.3865 +.0490 1.3375 270 ---- 1.2940B 1.2820A 1.2940B 1.3375 +.0485 1.2890 275 ---- ---- ---- ---- 1.2890 +.0480 1.2410 280 ---- 1.2785B 1.1860A 1.2785B 1.2410 +.0475 1.1935 285 ---- ---- ---- ---- 1.1935 +.0475 1.1460 290 ---- 1.1835B 1.0925A 1.1835B 1.1465 +.0470 1.0995 295 ---- ---- ---- ---- 1.1000 +.0465 1.0535 300 ---- 1.0900B 1.0010A 1.0900B 1.0540 +.0460 1 1.0080 305 ---- ---- ---- ---- 1.0085 +.0455 .9630 310 ---- .9995B .9125A .9995B .9635 +.0445 .9190 315 ---- ---- ---- ---- .9195 +.0440 .8755 320 ---- .9115B .8275A .9115B .8765 +.0435 .8330 325 ---- ---- ---- ---- .8340 +.0425 .7915 330 ---- .8270B .7465A .8270B .7925 +.0415 .7510 335 ---- ---- ---- ---- .7525 +.0405 .7120 340 ---- .7460B .6690A .7460B .7130 +.0395 .6735 7 345 ---- ---- ---- ---- .6750 +.0385 .6365 350 ---- .6685B .5965A .6685B .6375 +.0370 .6005 4 355 ---- .5910B .5620A .5620A .6020 +.0365 .5655 360 ---- .5955B .5285A .5285A .5670 +.0350 .5320 365 ---- .5605B .4965A .4965A .5335 +.0335 .5000 370 ---- .5270B .4655A .4655A .5015 +.0325 .4690 375 ---- .4950B .4365A .4365A .4705 +.0310 .4395 380 ---- .4640B .4080A .4080A .4410 +.0300 .4110 385 ---- .4345B .3815A .3815A .4125 +.0285 .3840 390 ---- .4080B .3565A .3565A .3855 +.0270 .3585 395 ---- .3815B .3275A .3275A .3600 +.0260 .3340 400 ---- .3560B .3050A .3050A .3355 +.0245 .3110 20 405 ---- .3325B .2835A .2835A .3125 +.0235 .2890 410 ---- .3100B .2635A .2635A .2910 +.0220 .2690 415 ---- .2885B .2445A .2445A .2705 +.0210 .2495 420 ---- .2685B .2270A .2270A .2515 +.0200 .2315 425 ---- .2495B .2105A .2105A .2335 +.0185 .2150 430 ---- .2315B .1955A .1955A .2170 +.0175 .1995 435 ---- .2155B .1810A .1810A .2015 +.0165 .1850 440 ---- .2000B .1680A .1680A .1870 +.0155 .1715 445 ---- .1855B .1560A .1560A .1735 +.0145 .1590 450 ---- .1725B .1445A .1445A .1610 +.0135 .1475 1 455 ---- .1595B .1340A .1340A .1495 +.0125 .1370 460 ---- .1480B .1245A .1245A .1390 +.0120 .1270 465 ---- .1375B .1155A .1155A .1290 +.0115 .1175 470 ---- .1275B .1075A .1075A .1200 +.0105 .1095 312 475 ---- .1180B .1000A .1000A .1110 +.0095 .1015 480 ---- .1100B .0930A .0930A .1035 +.0090 .0945 485 ---- .1020B .0865A .0865A .0960 +.0085 .0875 490 ---- .0945B .0805A .0805A .0890 +.0075 .0815 495 ---- .0875B .0750A .0750A .0825 +.0065 .0760 1 500 ---- .0810B .0700A .0700A .0770 +.0065 .0705 2 505 ---- .0760B ---- .0760B .0715 +.0060 .0655 510 ---- .0705B ---- .0705B .0665 +.0055 .0610 515 ---- .0655B ---- .0655B .0620 +.0050 .0570 520 ---- .0605B ---- .0605B .0575 +.0045 .0530 525 ---- .0565B ---- .0565B .0535 +.0040 .0495 530 ---- .0525B ---- .0525B .0500 +.0040 .0460 535 ---- .0490B ---- .0490B .0470 +.0040 .0430 540 ---- .0455B ---- .0455B .0435 +.0030 .0405 545 ---- .0425B ---- .0425B .0410 +.0035 .0375 550 ---- .0395B ---- .0395B .0385 +.0035 1 .0350 555 ---- .0370B ---- .0370B .0360 +.0030 .0330 560 ---- .0345B ---- .0345B .0335 +.0025 .0310 565 ---- .0325B ---- .0325B .0315 +.0025 .0290 570 ---- .0305B ---- .0305B .0300 +.0030 .0270 575 ---- .0285B ---- .0285B .0280 +.0025 .0255 580 ---- .0265B ---- .0265B .0265 +.0025 .0240 600 ---- .0205B ---- .0205B .0210 +.0020 .0190 625 ---- .0155B ---- .0155B .0160 +.0010 .0150 650 ---- ---- ---- ---- .0130 +.0010 .0120 675 ---- ---- ---- ---- .0105 +.0010 .0095 700 ---- ---- ---- ---- .0085 +.0005 .0080 725 ---- ---- ---- ---- .0075 +.0005 .0070 750 ---- ---- ---- ---- .0065 +.0005 .0060 775 ---- ---- ---- ---- .0055 UNCH .0055 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0045 UNCH .0045 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7850 +.0495 3.7355 050 ---- ---- ---- ---- 3.5350 +.0495 3.4855 075 ---- ---- ---- ---- 3.2850 +.0495 3.2355 100 ---- ---- ---- ---- 3.0350 +.0495 2.9855 125 ---- ---- ---- ---- 2.7850 +.0495 2.7355 150 ---- ---- ---- ---- 2.5350 +.0495 2.4855 175 ---- ---- ---- ---- 2.2850 +.0495 2.2355 200 ---- ---- ---- ---- 2.0350 +.0495 1.9855 220 ---- ---- ---- ---- 1.8350 +.0495 1.7855 225 ---- ---- ---- ---- 1.7850 +.0495 1.7355 230 ---- ---- ---- ---- 1.7350 +.0495 1.6855 235 ---- ---- ---- ---- 1.6850 +.0495 1.6355 240 ---- ---- ---- ---- 1.6350 +.0495 1.5855 245 ---- ---- ---- ---- 1.5850 +.0495 1.5355 250 ---- ---- ---- ---- 1.5355 +.0495 1.4860 255 ---- ---- ---- ---- 1.4860 +.0490 1.4370 260 ---- ---- ---- ---- 1.4370 +.0490 1.3880 265 ---- ---- ---- ---- 1.3885 +.0485 1.3400 270 ---- 1.3765B 1.2855A 1.3765B 1.3400 +.0480 1.2920 2 275 ---- ---- ---- ---- 1.2925 +.0480 1.2445 280 ---- 1.2805B 1.1915A 1.2805B 1.2450 +.0475 1.1975 8 285 ---- ---- ---- ---- 1.1985 +.0475 1.1510 290 ---- 1.1870B 1.0995A 1.1870B 1.1520 +.0470 1.1050 295 ---- ---- ---- ---- 1.1065 +.0465 1.0600 300 ---- 1.0955B 1.0105A 1.0955B 1.0615 +.0460 1.0155 305 ---- ---- ---- ---- 1.0170 +.0455 .9715 310 ---- 1.0070B .9245A 1.0070B .9735 +.0450 .9285 315 ---- ---- ---- ---- .9305 +.0440 .8865 320 ---- .9215B .8415A .9215B .8885 +.0435 .8450 325 ---- ---- ---- ---- .8475 +.0430 .8045 330 ---- .8390B .7630A .8390B .8075 +.0420 .7655 335 ---- ---- ---- ---- .7685 +.0415 .7270 340 ---- .7600B .6880A .6880A .7300 +.0400 .6900 345 ---- ---- ---- ---- .6930 +.0390 .6540 350 ---- .6845B .6170A .6170A .6570 +.0380 .6190 355 ---- .6395B .5835A .5835A .6225 +.0370 .5855 360 ---- .6135B .5510A .5510A .5885 +.0355 .5530 365 ---- .5795B .5200A .5200A .5560 +.0345 .5215 370 ---- .5470B .4900A .4900A .5250 +.0335 .4915 375 ---- .5155B .4615A .4615A .4945 +.0315 .4630 380 ---- .4855B .4340A .4340A .4660 +.0305 .4355 385 ---- .4565B .4080A .4080A .4380 +.0290 .4090 390 ---- .4290B .3830A .3830A .4120 +.0280 .3840 395 ---- .4030B .3560A .3560A .3865 +.0260 .3605 400 ---- .3780B .3335A .3335A .3625 +.0250 .3375 2 405 ---- .3540B .3125A .3125A .3400 +.0235 .3165 410 ---- .3315B .2925A .2925A .3185 +.0225 .2960 415 ---- .3100B .2735A .2735A .2980 +.0210 .2770 40 420 ---- .2900B .2560A .2560A .2790 +.0200 .2590 425 ---- .2710B .2390A .2390A .2605 +.0185 .2420 430 ---- .2530B .2235A .2235A .2435 +.0175 .2260 435 ---- .2365B .2085A .2085A .2275 +.0165 .2110 440 ---- .2205B .1950A .1950A .2125 +.0155 .1970 445 ---- .2060B .1820A .1820A .1985 +.0145 .1840 450 ---- .1920B .1700A .1700A .1850 +.0130 .1720 455 ---- .1790B .1590A .1590A .1730 +.0125 .1605 460 ---- .1670B .1485A .1485A .1615 +.0115 .1500 465 ---- .1555B .1390A .1390A .1505 +.0105 .1400 470 ---- .1450B .1295A .1295A .1405 +.0100 .1305 475 ---- .1375B .1210A .1210A .1310 +.0090 .1220 480 ---- .1280B .1135A .1135A .1225 +.0085 .1140 485 ---- .1195B .1060A .1060A .1145 +.0080 .1065 1 490 ---- .1115B ---- .1115B .1070 +.0075 .0995 1 495 ---- .1040B ---- .1040B .1000 +.0070 .0930 500 ---- .0970B ---- .0970B .0935 +.0065 .0870 3 505 ---- .0895B ---- .0895B .0875 +.0060 .0815 510 ---- .0835B ---- .0835B .0820 +.0055 .0765 515 ---- .0780B ---- .0780B .0765 +.0050 .0715 520 ---- .0730B ---- .0730B .0715 +.0045 .0670 525 ---- .0680B ---- .0680B .0670 +.0040 .0630 530 ---- .0635B ---- .0635B .0630 +.0040 .0590 25 535 ---- .0595B ---- .0595B .0590 +.0035 .0555 540 ---- .0555B ---- .0555B .0555 +.0035 .0520 545 ---- .0520B ---- .0520B .0520 +.0030 .0490 550 ---- .0485B ---- .0485B .0490 +.0030 .0460 555 ---- .0455B ---- .0455B .0460 +.0030 .0430 560 ---- .0425B ---- .0425B .0435 +.0030 .0405 565 ---- .0400B ---- .0400B .0410 +.0030 .0380 570 ---- .0375B ---- .0375B .0385 +.0025 .0360 575 ---- .0350B ---- .0350B .0360 +.0020 .0340 580 ---- .0325B ---- .0325B .0340 +.0020 .0320 600 ---- ---- ---- ---- .0270 +.0015 .0255 625 ---- ---- ---- ---- .0205 +.0010 .0195 650 ---- ---- ---- ---- .0160 +.0010 .0150 675 ---- ---- ---- ---- .0125 +.0010 .0115 700 ---- ---- ---- ---- .0100 +.0005 .0095 1 725 ---- ---- ---- ---- .0080 +.0005 .0075 750 ---- ---- ---- ---- .0065 +.0005 .0060 775 ---- ---- ---- ---- .0055 +.0005 .0050 800 ---- ---- ---- ---- .0045 +.0005 .0040 825 ---- ---- ---- ---- .0040 +.0005 .0035 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7850 +.0495 3.7355 050 ---- ---- ---- ---- 3.5350 +.0495 3.4855 075 ---- ---- ---- ---- 3.2850 +.0495 3.2355 100 ---- ---- ---- ---- 3.0350 +.0495 2.9855 125 ---- ---- ---- ---- 2.7850 +.0495 2.7355 150 ---- ---- ---- ---- 2.5350 +.0495 2.4855 175 ---- ---- ---- ---- 2.2850 +.0495 2.2355 200 ---- ---- ---- ---- 2.0350 +.0495 1.9855 220 ---- ---- ---- ---- 1.8350 +.0495 1.7855 225 ---- ---- ---- ---- 1.7850 +.0495 1.7355 230 ---- ---- ---- ---- 1.7350 +.0495 1.6855 235 ---- ---- ---- ---- 1.6850 +.0495 1.6355 240 ---- ---- ---- ---- 1.6350 +.0495 1.5855 245 ---- ---- ---- ---- 1.5850 +.0485 1.5365 250 ---- ---- ---- ---- 1.5355 +.0480 1.4875 255 ---- ---- ---- ---- 1.4870 +.0480 1.4390 260 ---- 1.4365B 1.3855A 1.4365B 1.4385 +.0475 1.3910 265 ---- ---- ---- ---- 1.3900 +.0465 1.3435 270 ---- 1.3780B 1.2910A 1.2910A 1.3425 +.0460 1.2965 275 ---- ---- ---- ---- 1.2955 +.0455 1.2500 280 ---- 1.2840B 1.1985A 1.1985A 1.2490 +.0450 1.2040 285 ---- ---- ---- ---- 1.2030 +.0445 1.1585 290 ---- 1.1920B 1.1085A 1.1085A 1.1575 +.0435 1.1140 295 ---- ---- ---- ---- 1.1130 +.0435 1.0695 300 ---- 1.1030B 1.0220A 1.0220A 1.0690 +.0430 1.0260 305 ---- ---- ---- ---- 1.0255 +.0420 .9835 310 ---- 1.0165B .9380A .9380A .9825 +.0410 .9415 315 ---- ---- ---- ---- .9410 +.0405 .9005 320 ---- .9330B .8575A .8575A .9000 +.0400 .8600 325 ---- ---- ---- ---- .8600 +.0395 .8205 330 ---- .8525B .7805A .7805A .8205 +.0385 .7820 335 ---- ---- ---- ---- .7825 +.0380 .7445 340 ---- .7750B .7075A .7075A .7455 +.0375 .7080 345 ---- ---- .6725A .6725A .7090 +.0360 .6730 350 ---- .7010B ---- .7010B .6740 +.0355 .6385 5 355 ---- .6655B ---- .6655B .6400 +.0345 .6055 360 ---- .6315B ---- .6315B .6070 +.0335 .5735 365 ---- .5980B ---- .5980B .5750 +.0325 .5425 370 ---- .5660B ---- .5660B .5445 +.0315 .5130 375 ---- .5350B ---- .5350B .5150 +.0305 .4845 380 ---- .5055B ---- .5055B .4865 +.0290 .4575 385 ---- .4770B ---- .4770B .4595 +.0280 .4315 390 ---- .4500B ---- .4500B .4335 +.0270 .4065 395 ---- .4240B .3795A .3795A .4085 +.0255 .3830 400 ---- .3995B .3575A .3575A .3850 +.0245 .3605 2 405 ---- .3790B .3365A .3365A .3625 +.0230 .3395 20 20 410 ---- .3565B .3165A .3165A .3410 +.0220 .3190 415 ---- .3345B .2975A .2975A .3205 +.0205 .3000 420 ---- .3145B .2795A .2795A .3015 +.0195 .2820 10 425 ---- .2955B .2625A .2625A .2835 +.0185 .2650 170 430 ---- .2770B .2465A .2465A .2660 +.0170 .2490 435 ---- .2605B .2315A .2315A .2500 +.0160 .2340 210 440 ---- .2445B .2175A .2175A .2345 +.0150 .2195 445 ---- .2295B .2040A .2040A .2205 +.0145 .2060 450 ---- .2150B .1920A .1920A .2070 +.0135 .1935 1050 455 ---- .2020B .1805A .1805A .1945 +.0125 .1820 460 ---- .1895B .1695A .1695A .1825 +.0115 .1710 75 465 ---- .1780B .1595A .1595A .1715 +.0110 .1605 401 470 ---- .1665B .1500A .1500A .1610 +.0105 .1505 155 475 ---- .1565B .1410A .1410A .1515 +.0100 .1415 170 480 ---- .1470B ---- .1470B .1425 +.0095 .1330 485 ---- .1380B ---- .1380B .1340 +.0090 .1250 490 ---- .1300B ---- .1300B .1260 +.0085 .1175 1 495 ---- .1220B ---- .1220B .1185 +.0080 .1105 500 ---- .1145B ---- .1145B .1115 +.0075 .1040 240 505 ---- .1075B ---- .1075B .1050 +.0070 .0980 510 ---- .1010B ---- .1010B .0990 +.0065 .0925 515 ---- .0955B ---- .0955B .0930 +.0060 .0870 520 ---- .0895B ---- .0895B .0875 +.0055 .0820 525 ---- .0845B ---- .0845B .0825 +.0050 .0775 530 ---- .0795B ---- .0795B .0780 +.0050 .0730 6 535 ---- .0745B ---- .0745B .0735 +.0045 .0690 540 ---- .0705B ---- .0705B .0695 +.0045 .0650 545 ---- .0665B ---- .0665B .0655 +.0040 .0615 550 ---- .0625B ---- .0625B .0620 +.0040 .0580 12 555 ---- .0590B ---- .0590B .0590 +.0040 .0550 560 ---- .0555B ---- .0555B .0555 +.0035 .0520 565 ---- .0525B ---- .0525B .0525 +.0035 .0490 570 ---- .0495B ---- .0495B .0500 +.0035 .0465 575 ---- .0470B ---- .0470B .0475 +.0035 .0440 150 580 ---- .0445B ---- .0445B .0450 +.0030 .0420 10 600 ---- .0355B ---- ---- .0365 +.0020 .0345 35 625 ---- ---- ---- ---- .0290 +.0020 .0270 20 650 ---- ---- ---- ---- .0230 +.0010 .0220 675 ---- ---- ---- ---- .0190 +.0010 .0180 700 ---- ---- ---- ---- .0155 +.0005 .0150 3 725 ---- ---- ---- ---- .0135 +.0010 .0125 10 750 ---- ---- ---- ---- .0115 +.0005 .0110 775 ---- ---- ---- ---- .0100 +.0005 .0095 800 ---- ---- ---- ---- .0090 +.0005 .0085 3 825 ---- ---- ---- ---- .0080 +.0005 .0075 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7840 +.0485 3.7355 050 ---- ---- ---- ---- 3.5340 +.0485 3.4855 075 ---- ---- ---- ---- 3.2840 +.0485 3.2355 100 ---- ---- ---- ---- 3.0340 +.0485 2.9855 125 ---- ---- ---- ---- 2.7840 +.0485 2.7355 150 ---- ---- ---- ---- 2.5340 +.0485 2.4855 175 ---- ---- ---- ---- 2.2840 +.0485 2.2355 200 ---- ---- ---- ---- 2.0340 +.0485 1.9855 220 ---- ---- ---- ---- 1.8340 +.0485 1.7855 225 ---- ---- ---- ---- 1.7840 +.0485 1.7355 230 ---- ---- ---- ---- 1.7340 +.0485 1.6855 235 ---- ---- ---- ---- 1.6840 +.0485 1.6355 240 ---- ---- ---- ---- 1.6340 +.0485 1.5855 245 ---- ---- ---- ---- 1.5840 +.0485 1.5355 250 ---- ---- ---- ---- 1.5340 +.0485 1.4855 255 ---- ---- ---- ---- 1.4840 +.0480 1.4360 260 ---- ---- ---- ---- 1.4345 +.0470 1.3875 265 ---- ---- ---- ---- 1.3860 +.0465 1.3395 270 ---- ---- ---- ---- 1.3385 +.0460 1.2925 275 ---- ---- ---- ---- 1.2915 +.0455 1.2460 280 ---- ---- ---- ---- 1.2450 +.0445 1.2005 285 ---- ---- ---- ---- 1.1995 +.0440 1.1555 290 ---- ---- ---- ---- 1.1550 +.0435 1.1115 295 ---- ---- ---- ---- 1.1110 +.0430 1.0680 300 ---- ---- ---- ---- 1.0680 +.0420 1.0260 305 ---- ---- ---- ---- 1.0260 +.0415 .9845 310 ---- ---- ---- ---- .9845 +.0410 .9435 315 ---- ---- ---- ---- .9440 +.0405 .9035 320 ---- ---- ---- ---- .9040 +.0390 .8650 325 ---- ---- ---- ---- .8655 +.0390 .8265 330 ---- ---- ---- ---- .8275 +.0380 .7895 335 ---- ---- ---- ---- .7905 +.0370 .7535 340 ---- ---- ---- ---- .7545 +.0365 .7180 345 ---- ---- ---- ---- .7190 +.0350 .6840 350 ---- ---- ---- ---- .6850 +.0345 .6505 35 355 ---- ---- ---- ---- .6520 +.0335 .6185 360 ---- ---- ---- ---- .6195 +.0325 .5870 365 ---- ---- ---- ---- .5885 +.0320 .5565 370 ---- ---- ---- ---- .5585 +.0310 .5275 375 ---- ---- ---- ---- .5290 +.0295 .4995 380 ---- ---- ---- ---- .5010 +.0285 .4725 385 ---- ---- ---- ---- .4745 +.0280 .4465 390 ---- ---- ---- ---- .4485 +.0270 .4215 395 ---- ---- ---- ---- .4235 +.0260 .3975 400 ---- ---- ---- ---- .4000 +.0250 .3750 405 ---- ---- ---- ---- .3775 +.0240 .3535 410 ---- ---- ---- ---- .3560 +.0230 .3330 415 ---- ---- ---- ---- .3360 +.0225 .3135 420 ---- ---- ---- ---- .3165 +.0215 .2950 425 ---- ---- ---- ---- .2985 +.0210 .2775 430 ---- ---- ---- ---- .2810 +.0195 .2615 435 ---- ---- ---- ---- .2645 +.0185 .2460 440 ---- ---- ---- ---- .2490 +.0180 .2310 445 ---- ---- ---- ---- .2345 +.0170 .2175 450 ---- ---- ---- ---- .2210 +.0165 .2045 455 ---- ---- ---- ---- .2080 +.0160 .1920 460 ---- ---- ---- ---- .1955 +.0150 .1805 465 ---- ---- ---- ---- .1840 +.0140 .1700 470 ---- ---- ---- ---- .1735 +.0140 .1595 475 ---- ---- ---- ---- .1630 +.0130 .1500 480 ---- ---- ---- ---- .1535 +.0125 .1410 485 ---- ---- ---- ---- .1445 +.0120 .1325 490 ---- ---- ---- ---- .1360 +.0115 .1245 495 ---- ---- ---- ---- .1280 +.0110 .1170 500 ---- ---- ---- ---- .1200 +.0100 .1100 65 505 ---- ---- ---- ---- .1130 +.0095 .1035 510 ---- ---- ---- ---- .1065 +.0095 .0970 515 ---- ---- ---- ---- .1000 +.0085 .0915 520 ---- ---- ---- ---- .0940 +.0085 .0855 525 ---- ---- ---- ---- .0885 +.0080 .0805 530 ---- ---- ---- ---- .0830 +.0075 .0755 535 ---- ---- ---- ---- .0780 +.0070 .0710 540 ---- ---- ---- ---- .0735 +.0065 .0670 545 ---- ---- ---- ---- .0690 +.0065 .0625 550 ---- ---- ---- ---- .0650 +.0060 .0590 555 ---- ---- ---- ---- .0610 +.0055 .0555 560 ---- ---- ---- ---- .0575 +.0055 .0520 565 ---- ---- ---- ---- .0540 +.0050 .0490 570 ---- ---- ---- ---- .0510 +.0050 .0460 575 ---- ---- ---- ---- .0480 +.0050 .0430 600 ---- ---- ---- ---- .0355 +.0035 .0320 625 ---- ---- ---- ---- .0260 +.0025 .0235 650 ---- ---- ---- ---- .0195 +.0020 .0175 675 ---- ---- ---- ---- .0145 +.0015 .0130 700 ---- ---- ---- ---- .0110 +.0010 .0100 725 ---- ---- ---- ---- .0085 +.0010 .0075 750 ---- ---- ---- ---- .0065 +.0010 .0055 775 ---- ---- ---- ---- .0050 +.0005 .0045 800 ---- ---- ---- ---- .0040 +.0005 .0035 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7840 +.0485 3.7355 050 ---- ---- ---- ---- 3.5340 +.0485 3.4855 075 ---- ---- ---- ---- 3.2840 +.0485 3.2355 100 ---- ---- ---- ---- 3.0340 +.0485 2.9855 125 ---- ---- ---- ---- 2.7840 +.0485 2.7355 150 ---- ---- ---- ---- 2.5340 +.0485 2.4855 175 ---- ---- ---- ---- 2.2840 +.0485 2.2355 200 ---- ---- ---- ---- 2.0340 +.0485 1.9855 220 ---- ---- ---- ---- 1.8340 +.0485 1.7855 225 ---- ---- ---- ---- 1.7840 +.0485 1.7355 230 ---- ---- ---- ---- 1.7340 +.0485 1.6855 235 ---- ---- ---- ---- 1.6840 +.0485 1.6355 240 ---- ---- ---- ---- 1.6340 +.0485 1.5855 245 ---- ---- ---- ---- 1.5840 +.0485 1.5355 250 ---- ---- ---- ---- 1.5340 +.0485 1.4855 255 ---- ---- ---- ---- 1.4845 +.0480 1.4365 260 ---- ---- ---- ---- 1.4355 +.0470 1.3885 265 ---- ---- ---- ---- 1.3875 +.0465 1.3410 270 ---- ---- ---- ---- 1.3400 +.0455 1.2945 275 ---- ---- ---- ---- 1.2935 +.0450 1.2485 280 ---- ---- ---- ---- 1.2480 +.0445 1.2035 285 ---- ---- ---- ---- 1.2030 +.0435 1.1595 290 ---- ---- ---- ---- 1.1590 +.0430 1.1160 295 ---- ---- ---- ---- 1.1160 +.0425 1.0735 300 ---- ---- ---- ---- 1.0735 +.0420 1.0315 305 ---- ---- ---- ---- 1.0320 +.0410 .9910 310 ---- ---- ---- ---- .9910 +.0400 .9510 315 ---- ---- ---- ---- .9515 +.0400 .9115 320 ---- ---- ---- ---- .9125 +.0390 .8735 325 ---- ---- ---- ---- .8745 +.0385 .8360 330 ---- ---- ---- ---- .8370 +.0370 .8000 335 ---- ---- ---- ---- .8010 +.0365 .7645 340 ---- ---- ---- ---- .7655 +.0355 .7300 345 ---- ---- ---- ---- .7310 +.0345 .6965 350 ---- ---- ---- ---- .6980 +.0345 .6635 355 ---- ---- ---- ---- .6655 +.0335 .6320 360 ---- ---- ---- ---- .6340 +.0325 .6015 365 ---- ---- ---- ---- .6030 +.0310 .5720 370 ---- ---- ---- ---- .5735 +.0305 .5430 375 ---- ---- ---- ---- .5450 +.0295 .5155 380 ---- ---- ---- ---- .5175 +.0285 .4890 385 ---- ---- ---- ---- .4910 +.0280 .4630 390 ---- ---- ---- ---- .4655 +.0270 .4385 395 ---- ---- ---- ---- .4415 +.0265 .4150 400 ---- ---- ---- ---- .4180 +.0255 .3925 405 ---- ---- ---- ---- .3955 +.0240 .3715 410 ---- ---- ---- ---- .3745 +.0235 .3510 415 ---- ---- ---- ---- .3540 +.0225 .3315 420 ---- ---- ---- ---- .3350 +.0220 .3130 425 ---- ---- ---- ---- .3165 +.0210 .2955 430 ---- ---- ---- ---- .2990 +.0200 .2790 435 ---- ---- ---- ---- .2825 +.0190 .2635 440 ---- ---- ---- ---- .2670 +.0185 .2485 445 ---- ---- ---- ---- .2520 +.0175 .2345 450 ---- ---- ---- ---- .2380 +.0170 .2210 455 ---- ---- ---- ---- .2245 +.0160 .2085 460 ---- ---- ---- ---- .2120 +.0155 .1965 465 ---- ---- ---- ---- .2000 +.0145 .1855 470 ---- ---- ---- ---- .1890 +.0145 .1745 475 ---- ---- ---- ---- .1780 +.0135 .1645 480 ---- ---- ---- ---- .1680 +.0125 .1555 485 ---- ---- ---- ---- .1585 +.0120 .1465 490 ---- ---- ---- ---- .1495 +.0115 .1380 495 ---- ---- ---- ---- .1410 +.0110 .1300 500 ---- ---- ---- ---- .1330 +.0105 .1225 505 ---- ---- ---- ---- .1255 +.0100 .1155 510 ---- ---- ---- ---- .1185 +.0100 .1085 515 ---- ---- ---- ---- .1115 +.0090 .1025 520 ---- ---- ---- ---- .1050 +.0085 .0965 525 ---- ---- ---- ---- .0990 +.0080 .0910 530 ---- ---- ---- ---- .0935 +.0080 .0855 535 ---- ---- ---- ---- .0880 +.0075 .0805 540 ---- ---- ---- ---- .0830 +.0070 .0760 545 ---- ---- ---- ---- .0785 +.0070 .0715 550 ---- ---- ---- ---- .0740 +.0065 .0675 555 ---- ---- ---- ---- .0695 +.0060 .0635 560 ---- ---- ---- ---- .0655 +.0060 .0595 565 ---- ---- ---- ---- .0620 +.0060 .0560 570 ---- ---- ---- ---- .0585 +.0055 .0530 575 ---- ---- ---- ---- .0550 +.0050 .0500 600 ---- ---- ---- ---- .0410 +.0040 .0370 625 ---- ---- ---- ---- .0305 +.0030 .0275 650 ---- ---- ---- ---- .0230 +.0025 .0205 675 ---- ---- ---- ---- .0175 +.0020 .0155 700 ---- ---- ---- ---- .0130 +.0015 .0115 725 ---- ---- ---- ---- .0100 +.0010 .0090 750 ---- ---- ---- ---- .0075 +.0005 .0070 775 ---- ---- ---- ---- .0060 +.0005 .0055 800 ---- ---- ---- ---- .0045 +.0005 .0040 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7840 +.0485 3.7355 050 ---- ---- ---- ---- 3.5340 +.0485 3.4855 075 ---- ---- ---- ---- 3.2840 +.0485 3.2355 100 ---- ---- ---- ---- 3.0340 +.0485 2.9855 125 ---- ---- ---- ---- 2.7840 +.0485 2.7355 150 ---- ---- ---- ---- 2.5340 +.0485 2.4855 175 ---- ---- ---- ---- 2.2840 +.0485 2.2355 200 ---- ---- ---- ---- 2.0340 +.0485 1.9855 220 ---- ---- ---- ---- 1.8340 +.0485 1.7855 225 ---- ---- ---- ---- 1.7840 +.0485 1.7355 230 ---- ---- ---- ---- 1.7340 +.0485 1.6855 235 ---- ---- ---- ---- 1.6840 +.0485 1.6355 240 ---- ---- ---- ---- 1.6340 +.0485 1.5855 245 ---- ---- ---- ---- 1.5840 +.0485 1.5355 250 ---- ---- ---- ---- 1.5340 +.0480 1.4860 255 ---- ---- ---- ---- 1.4850 +.0475 1.4375 260 ---- ---- ---- ---- 1.4365 +.0465 1.3900 265 ---- ---- ---- ---- 1.3890 +.0455 1.3435 270 ---- ---- ---- ---- 1.3425 +.0450 1.2975 275 ---- ---- ---- ---- 1.2970 +.0445 1.2525 280 ---- ---- ---- ---- 1.2520 +.0440 1.2080 285 ---- ---- ---- ---- 1.2080 +.0435 1.1645 290 ---- ---- ---- ---- 1.1645 +.0425 1.1220 295 ---- ---- ---- ---- 1.1220 +.0420 1.0800 300 ---- ---- ---- ---- 1.0805 +.0415 1.0390 305 ---- ---- ---- ---- 1.0395 +.0405 .9990 310 ---- ---- ---- ---- 1.0000 +.0400 .9600 315 ---- ---- ---- ---- .9605 +.0390 .9215 320 ---- ---- ---- ---- .9225 +.0385 .8840 325 ---- ---- ---- ---- .8855 +.0380 .8475 330 ---- ---- ---- ---- .8490 +.0370 .8120 335 ---- ---- ---- ---- .8135 +.0360 .7775 340 ---- ---- ---- ---- .7790 +.0355 .7435 345 ---- ---- ---- ---- .7450 +.0345 .7105 350 ---- ---- ---- ---- .7125 +.0340 .6785 355 ---- ---- ---- ---- .6805 +.0330 .6475 360 ---- ---- ---- ---- .6495 +.0320 .6175 365 ---- ---- ---- ---- .6195 +.0310 .5885 370 ---- ---- ---- ---- .5905 +.0300 .5605 375 ---- ---- ---- ---- .5625 +.0295 .5330 380 ---- ---- ---- ---- .5355 +.0285 .5070 385 ---- ---- ---- ---- .5095 +.0275 .4820 390 ---- ---- ---- ---- .4845 +.0270 .4575 395 ---- ---- ---- ---- .4605 +.0260 .4345 400 ---- ---- ---- ---- .4375 +.0255 .4120 405 ---- ---- ---- ---- .4155 +.0245 .3910 410 ---- ---- ---- ---- .3940 +.0235 .3705 415 ---- ---- ---- ---- .3740 +.0225 .3515 420 ---- ---- ---- ---- .3550 +.0220 .3330 425 ---- ---- ---- ---- .3365 +.0210 .3155 430 ---- ---- ---- ---- .3190 +.0205 .2985 435 ---- ---- ---- ---- .3025 +.0195 .2830 440 ---- ---- ---- ---- .2865 +.0185 .2680 445 ---- ---- ---- ---- .2715 +.0180 .2535 450 ---- ---- ---- ---- .2575 +.0175 .2400 455 ---- ---- ---- ---- .2440 +.0170 .2270 460 ---- ---- ---- ---- .2310 +.0160 .2150 465 ---- ---- ---- ---- .2185 +.0150 .2035 470 ---- ---- ---- ---- .2070 +.0145 .1925 475 ---- ---- ---- ---- .1960 +.0140 .1820 480 ---- ---- ---- ---- .1860 +.0135 .1725 485 ---- ---- ---- ---- .1760 +.0130 .1630 490 ---- ---- ---- ---- .1665 +.0125 .1540 495 ---- ---- ---- ---- .1575 +.0115 .1460 500 ---- ---- ---- ---- .1495 +.0115 .1380 505 ---- ---- ---- ---- .1415 +.0110 .1305 510 ---- ---- ---- ---- .1340 +.0105 .1235 515 ---- ---- ---- ---- .1265 +.0100 .1165 520 ---- ---- ---- ---- .1200 +.0095 .1105 525 ---- ---- ---- ---- .1135 +.0090 .1045 530 ---- ---- ---- ---- .1075 +.0090 .0985 535 ---- ---- ---- ---- .1015 +.0080 .0935 540 ---- ---- ---- ---- .0960 +.0080 .0880 545 ---- ---- ---- ---- .0910 +.0075 .0835 550 ---- ---- ---- ---- .0860 +.0070 .0790 555 ---- ---- ---- ---- .0815 +.0070 .0745 575 ---- ---- ---- ---- .0655 +.0060 .0595 600 ---- ---- ---- ---- .0495 +.0045 .0450 625 ---- ---- ---- ---- .0380 +.0035 .0345 650 ---- ---- ---- ---- .0290 +.0030 .0260 675 ---- ---- ---- ---- .0220 +.0020 .0200 700 ---- ---- ---- ---- .0170 +.0015 .0155 725 ---- ---- ---- ---- .0135 +.0015 .0120 750 ---- ---- ---- ---- .0105 +.0010 .0095 775 ---- ---- ---- ---- .0080 +.0005 .0075 800 ---- ---- ---- ---- .0065 +.0010 .0055 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7810 +.0475 3.7335 050 ---- ---- ---- ---- 3.5310 +.0475 3.4835 075 ---- ---- ---- ---- 3.2810 +.0475 3.2335 100 ---- ---- ---- ---- 3.0310 +.0475 2.9835 125 ---- ---- ---- ---- 2.7810 +.0475 2.7335 150 ---- ---- ---- ---- 2.5310 +.0475 2.4835 175 ---- ---- ---- ---- 2.2810 +.0475 2.2335 200 ---- ---- ---- ---- 2.0310 +.0475 1.9835 225 ---- ---- ---- ---- 1.7810 +.0475 1.7335 230 ---- ---- ---- ---- 1.7310 +.0475 1.6835 235 ---- ---- ---- ---- 1.6810 +.0475 1.6335 240 ---- ---- ---- ---- 1.6310 +.0475 1.5835 245 ---- ---- ---- ---- 1.5810 +.0470 1.5340 250 ---- ---- ---- ---- 1.5320 +.0465 1.4855 255 ---- ---- ---- ---- 1.4835 +.0455 1.4380 260 ---- ---- ---- ---- 1.4360 +.0450 1.3910 265 ---- ---- ---- ---- 1.3895 +.0445 1.3450 270 ---- ---- ---- ---- 1.3435 +.0435 1.3000 275 ---- ---- ---- ---- 1.2985 +.0430 1.2555 280 ---- ---- ---- ---- 1.2545 +.0425 1.2120 285 ---- ---- ---- ---- 1.2110 +.0420 1.1690 290 ---- ---- ---- ---- 1.1685 +.0415 1.1270 295 ---- ---- ---- ---- 1.1265 +.0405 1.0860 300 ---- ---- ---- ---- 1.0855 +.0395 1.0460 305 ---- ---- ---- ---- 1.0455 +.0390 1.0065 310 ---- ---- ---- ---- 1.0065 +.0385 .9680 315 ---- ---- ---- ---- .9680 +.0380 .9300 320 ---- ---- ---- ---- .9305 +.0370 .8935 325 ---- ---- ---- ---- .8935 +.0360 .8575 330 ---- ---- ---- ---- .8580 +.0360 .8220 335 ---- ---- ---- ---- .8230 +.0350 .7880 340 ---- ---- ---- ---- .7890 +.0345 .7545 345 ---- ---- ---- ---- .7555 +.0335 .7220 350 ---- ---- ---- ---- .7235 +.0330 .6905 355 ---- ---- ---- ---- .6920 +.0320 .6600 360 ---- ---- ---- ---- .6615 +.0315 .6300 365 ---- ---- ---- ---- .6315 +.0300 .6015 370 ---- ---- ---- ---- .6030 +.0295 .5735 375 ---- ---- ---- ---- .5750 +.0285 .5465 380 ---- ---- ---- ---- .5485 +.0280 .5205 385 ---- ---- ---- ---- .5225 +.0270 .4955 390 ---- ---- ---- ---- .4975 +.0260 .4715 395 ---- ---- ---- ---- .4740 +.0255 .4485 400 ---- ---- ---- ---- .4510 +.0250 .4260 405 ---- ---- ---- ---- .4290 +.0240 .4050 410 ---- ---- ---- ---- .4080 +.0230 .3850 415 ---- ---- ---- ---- .3880 +.0225 .3655 420 ---- ---- ---- ---- .3685 +.0215 .3470 425 ---- ---- ---- ---- .3505 +.0210 .3295 430 ---- ---- ---- ---- .3330 +.0200 .3130 435 ---- ---- ---- ---- .3165 +.0195 .2970 440 ---- ---- ---- ---- .3005 +.0185 .2820 445 ---- ---- ---- ---- .2855 +.0180 .2675 450 ---- ---- ---- ---- .2715 +.0175 .2540 455 ---- ---- ---- ---- .2575 +.0165 .2410 460 ---- ---- ---- ---- .2450 +.0160 .2290 465 ---- ---- ---- ---- .2325 +.0150 .2175 470 ---- ---- ---- ---- .2210 +.0150 .2060 475 ---- ---- ---- ---- .2100 +.0140 .1960 480 ---- ---- ---- ---- .1995 +.0135 .1860 485 ---- ---- ---- ---- .1895 +.0130 .1765 490 ---- ---- ---- ---- .1800 +.0125 .1675 495 ---- ---- ---- ---- .1710 +.0120 .1590 500 ---- ---- ---- ---- .1625 +.0115 .1510 505 ---- ---- ---- ---- .1545 +.0110 .1435 510 ---- ---- ---- ---- .1470 +.0110 .1360 515 ---- ---- ---- ---- .1395 +.0100 .1295 520 ---- ---- ---- ---- .1325 +.0095 .1230 525 ---- ---- ---- ---- .1260 +.0095 .1165 530 ---- ---- ---- ---- .1195 +.0090 .1105 535 ---- ---- ---- ---- .1135 +.0085 .1050 540 ---- ---- ---- ---- .1080 +.0080 .1000 545 ---- ---- ---- ---- .1025 +.0075 .0950 550 ---- ---- ---- ---- .0975 +.0075 .0900 555 ---- ---- ---- ---- .0930 +.0075 .0855 575 ---- ---- ---- ---- .0760 +.0060 .0700 600 ---- ---- ---- ---- .0590 +.0050 .0540 625 ---- ---- ---- ---- .0460 +.0035 .0425 650 ---- ---- ---- ---- .0365 +.0035 .0330 675 ---- ---- ---- ---- .0285 +.0025 .0260 700 ---- ---- ---- ---- .0230 +.0025 .0205 725 ---- ---- ---- ---- .0180 +.0015 .0165 750 ---- ---- ---- ---- .0145 +.0010 .0135 775 ---- ---- ---- ---- .0120 +.0015 .0105 800 ---- ---- ---- ---- .0095 +.0010 .0085 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7810 +.0475 3.7335 050 ---- ---- ---- ---- 3.5310 +.0475 3.4835 075 ---- ---- ---- ---- 3.2810 +.0475 3.2335 100 ---- ---- ---- ---- 3.0310 +.0475 2.9835 125 ---- ---- ---- ---- 2.7810 +.0475 2.7335 150 ---- ---- ---- ---- 2.5310 +.0475 2.4835 175 ---- ---- ---- ---- 2.2810 +.0475 2.2335 200 ---- ---- ---- ---- 2.0310 +.0475 1.9835 225 ---- ---- ---- ---- 1.7810 +.0475 1.7335 230 ---- ---- ---- ---- 1.7310 +.0475 1.6835 235 ---- ---- ---- ---- 1.6810 +.0475 1.6335 240 ---- ---- ---- ---- 1.6310 +.0470 1.5840 245 ---- ---- ---- ---- 1.5815 +.0465 1.5350 250 ---- ---- ---- ---- 1.5330 +.0460 1.4870 255 ---- ---- ---- ---- 1.4855 +.0455 1.4400 260 ---- ---- ---- ---- 1.4385 +.0445 1.3940 265 ---- ---- ---- ---- 1.3925 +.0440 1.3485 270 ---- ---- ---- ---- 1.3475 +.0435 1.3040 275 ---- ---- ---- ---- 1.3030 +.0425 1.2605 280 ---- ---- ---- ---- 1.2595 +.0420 1.2175 285 ---- ---- ---- ---- 1.2170 +.0415 1.1755 290 ---- ---- ---- ---- 1.1750 +.0405 1.1345 295 ---- ---- ---- ---- 1.1340 +.0400 1.0940 300 ---- ---- ---- ---- 1.0935 +.0390 1.0545 305 ---- ---- ---- ---- 1.0545 +.0390 1.0155 310 ---- ---- ---- ---- 1.0160 +.0385 .9775 315 ---- ---- ---- ---- .9780 +.0375 .9405 320 ---- ---- ---- ---- .9410 +.0365 .9045 325 ---- ---- ---- ---- .9050 +.0360 .8690 330 ---- ---- ---- ---- .8700 +.0355 .8345 335 ---- ---- ---- ---- .8355 +.0345 .8010 340 ---- ---- ---- ---- .8020 +.0340 .7680 345 ---- ---- ---- ---- .7695 +.0335 .7360 350 ---- ---- ---- ---- .7375 +.0325 .7050 355 ---- ---- ---- ---- .7065 +.0315 .6750 360 ---- ---- ---- ---- .6765 +.0310 .6455 365 ---- ---- ---- ---- .6470 +.0300 .6170 370 ---- ---- ---- ---- .6190 +.0295 .5895 375 ---- ---- ---- ---- .5915 +.0285 .5630 380 ---- ---- ---- ---- .5650 +.0275 .5375 385 ---- ---- ---- ---- .5395 +.0270 .5125 390 ---- ---- ---- ---- .5150 +.0265 .4885 395 ---- ---- ---- ---- .4910 +.0255 .4655 400 ---- ---- ---- ---- .4685 +.0250 .4435 405 ---- ---- ---- ---- .4465 +.0240 .4225 410 ---- ---- ---- ---- .4255 +.0230 .4025 415 ---- ---- ---- ---- .4055 +.0225 .3830 420 ---- ---- ---- ---- .3865 +.0215 .3650 425 ---- ---- ---- ---- .3680 +.0210 .3470 430 ---- ---- ---- ---- .3505 +.0200 .3305 435 ---- ---- ---- ---- .3340 +.0195 .3145 440 ---- ---- ---- ---- .3180 +.0185 .2995 445 ---- ---- ---- ---- .3030 +.0180 .2850 450 ---- ---- ---- ---- .2885 +.0175 .2710 455 ---- ---- ---- ---- .2750 +.0170 .2580 460 ---- ---- ---- ---- .2620 +.0165 .2455 465 ---- ---- ---- ---- .2495 +.0160 .2335 470 ---- ---- ---- ---- .2375 +.0150 .2225 475 ---- ---- ---- ---- .2265 +.0150 .2115 480 ---- ---- ---- ---- .2155 +.0140 .2015 485 ---- ---- ---- ---- .2055 +.0135 .1920 490 ---- ---- ---- ---- .1955 +.0130 .1825 495 ---- ---- ---- ---- .1865 +.0125 .1740 500 ---- ---- ---- ---- .1775 +.0120 .1655 505 ---- ---- ---- ---- .1695 +.0115 .1580 510 ---- ---- ---- ---- .1615 +.0110 .1505 515 ---- ---- ---- ---- .1540 +.0110 .1430 520 ---- ---- ---- ---- .1465 +.0100 .1365 525 ---- ---- ---- ---- .1395 +.0095 .1300 550 ---- ---- ---- ---- .1100 +.0080 .1020 575 ---- ---- ---- ---- .0865 +.0065 .0800 600 ---- ---- ---- ---- .0685 +.0055 .0630 625 ---- ---- ---- ---- .0545 +.0045 .0500 650 ---- ---- ---- ---- .0435 +.0035 .0400 675 ---- ---- ---- ---- .0350 +.0030 .0320 700 ---- ---- ---- ---- .0280 +.0025 .0255 725 ---- ---- ---- ---- .0225 +.0015 .0210 750 ---- ---- ---- ---- .0185 +.0015 .0170 775 ---- ---- ---- ---- .0150 +.0010 .0140 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7795 +.0475 3.7320 050 ---- ---- ---- ---- 3.5295 +.0475 3.4820 075 ---- ---- ---- ---- 3.2795 +.0475 3.2320 100 ---- ---- ---- ---- 3.0295 +.0475 2.9820 125 ---- ---- ---- ---- 2.7795 +.0475 2.7320 150 ---- ---- ---- ---- 2.5295 +.0475 2.4820 175 ---- ---- ---- ---- 2.2795 +.0475 2.2320 200 ---- ---- ---- ---- 2.0295 +.0475 1.9820 225 ---- ---- ---- ---- 1.7795 +.0475 1.7320 230 ---- ---- ---- ---- 1.7295 +.0475 1.6820 235 ---- ---- ---- ---- 1.6795 +.0475 1.6320 240 ---- ---- ---- ---- 1.6295 +.0465 1.5830 245 ---- ---- ---- ---- 1.5810 +.0465 1.5345 250 ---- ---- ---- ---- 1.5330 +.0455 1.4875 255 ---- ---- ---- ---- 1.4855 +.0445 1.4410 260 ---- ---- ---- ---- 1.4395 +.0440 1.3955 265 ---- ---- ---- ---- 1.3940 +.0435 1.3505 270 ---- ---- ---- ---- 1.3495 +.0425 1.3070 275 ---- ---- ---- ---- 1.3060 +.0420 1.2640 280 ---- ---- ---- ---- 1.2630 +.0415 1.2215 285 ---- ---- ---- ---- 1.2210 +.0410 1.1800 290 ---- ---- ---- ---- 1.1800 +.0405 1.1395 295 ---- ---- ---- ---- 1.1395 +.0395 1.1000 300 ---- ---- ---- ---- 1.1000 +.0390 1.0610 305 ---- ---- ---- ---- 1.0610 +.0380 1.0230 310 ---- ---- ---- ---- 1.0235 +.0375 .9860 315 ---- ---- ---- ---- .9865 +.0370 .9495 320 ---- ---- ---- ---- .9500 +.0360 .9140 325 ---- ---- ---- ---- .9145 +.0355 .8790 330 ---- ---- ---- ---- .8800 +.0350 .8450 335 ---- ---- ---- ---- .8465 +.0345 .8120 340 ---- ---- ---- ---- .8135 +.0335 .7800 345 ---- ---- ---- ---- .7815 +.0330 .7485 350 ---- ---- ---- ---- .7500 +.0320 .7180 355 ---- ---- ---- ---- .7195 +.0310 .6885 360 ---- ---- ---- ---- .6900 +.0305 .6595 365 ---- ---- ---- ---- .6615 +.0300 .6315 370 ---- ---- ---- ---- .6335 +.0290 .6045 375 ---- ---- ---- ---- .6070 +.0285 .5785 380 ---- ---- ---- ---- .5810 +.0280 .5530 385 ---- ---- ---- ---- .5555 +.0270 .5285 390 ---- ---- ---- ---- .5315 +.0265 .5050 395 ---- ---- ---- ---- .5080 +.0255 .4825 400 ---- ---- ---- ---- .4855 +.0245 .4610 405 ---- ---- ---- ---- .4640 +.0240 .4400 410 ---- ---- ---- ---- .4430 +.0230 .4200 415 ---- ---- ---- ---- .4235 +.0225 .4010 420 ---- ---- ---- ---- .4045 +.0220 .3825 425 ---- ---- ---- ---- .3860 +.0210 .3650 430 ---- ---- ---- ---- .3685 +.0205 .3480 435 ---- ---- ---- ---- .3520 +.0200 .3320 440 ---- ---- ---- ---- .3360 +.0190 .3170 445 ---- ---- ---- ---- .3210 +.0185 .3025 450 ---- ---- ---- ---- .3060 +.0175 .2885 455 ---- ---- ---- ---- .2925 +.0175 .2750 460 ---- ---- ---- ---- .2790 +.0165 .2625 465 ---- ---- ---- ---- .2665 +.0160 .2505 470 ---- ---- ---- ---- .2545 +.0155 .2390 475 ---- ---- ---- ---- .2430 +.0150 .2280 480 ---- ---- ---- ---- .2320 +.0145 .2175 485 ---- ---- ---- ---- .2215 +.0140 .2075 490 ---- ---- ---- ---- .2115 +.0130 .1985 495 ---- ---- ---- ---- .2020 +.0125 .1895 500 ---- ---- ---- ---- .1930 +.0125 .1805 505 ---- ---- ---- ---- .1845 +.0120 .1725 510 ---- ---- ---- ---- .1765 +.0120 .1645 515 ---- ---- ---- ---- .1685 +.0110 .1575 520 ---- ---- ---- ---- .1610 +.0110 .1500 525 ---- ---- ---- ---- .1540 +.0105 .1435 550 ---- ---- ---- ---- .1225 +.0085 .1140 575 ---- ---- ---- ---- .0980 +.0070 .0910 600 ---- ---- ---- ---- .0785 +.0060 .0725 625 ---- ---- ---- ---- .0630 +.0050 .0580 650 ---- ---- ---- ---- .0510 +.0040 .0470 675 ---- ---- ---- ---- .0410 +.0030 .0380 700 ---- ---- ---- ---- .0335 +.0025 .0310 725 ---- ---- ---- ---- .0275 +.0025 .0250 750 ---- ---- ---- ---- .0225 +.0020 .0205 775 ---- ---- ---- ---- .0185 +.0015 .0170 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7795 +.0475 3.7320 050 ---- ---- ---- ---- 3.5295 +.0475 3.4820 075 ---- ---- ---- ---- 3.2795 +.0475 3.2320 100 ---- ---- ---- ---- 3.0295 +.0475 2.9820 125 ---- ---- ---- ---- 2.7795 +.0475 2.7320 150 ---- ---- ---- ---- 2.5295 +.0475 2.4820 175 ---- ---- ---- ---- 2.2795 +.0475 2.2320 200 ---- ---- ---- ---- 2.0295 +.0475 1.9820 225 ---- ---- ---- ---- 1.7795 +.0475 1.7320 230 ---- ---- ---- ---- 1.7295 +.0475 1.6820 235 ---- ---- ---- ---- 1.6795 +.0470 1.6325 240 ---- ---- ---- ---- 1.6300 +.0460 1.5840 245 ---- ---- ---- ---- 1.5820 +.0460 1.5360 250 ---- ---- ---- ---- 1.5345 +.0450 1.4895 255 ---- ---- ---- ---- 1.4880 +.0445 1.4435 260 ---- ---- ---- ---- 1.4425 +.0440 1.3985 265 ---- ---- ---- ---- 1.3975 +.0430 1.3545 270 ---- ---- ---- ---- 1.3535 +.0425 1.3110 275 ---- ---- ---- ---- 1.3105 +.0415 1.2690 280 ---- ---- ---- ---- 1.2680 +.0410 1.2270 285 ---- ---- ---- ---- 1.2270 +.0405 1.1865 290 ---- ---- ---- ---- 1.1860 +.0395 1.1465 295 ---- ---- ---- ---- 1.1465 +.0395 1.1070 300 ---- ---- ---- ---- 1.1075 +.0385 1.0690 305 ---- ---- ---- ---- 1.0690 +.0375 1.0315 310 ---- ---- ---- ---- 1.0320 +.0375 .9945 315 ---- ---- ---- ---- .9955 +.0365 .9590 320 ---- ---- ---- ---- .9595 +.0360 .9235 325 ---- ---- ---- ---- .9245 +.0350 .8895 330 ---- ---- ---- ---- .8905 +.0345 .8560 335 ---- ---- ---- ---- .8575 +.0340 .8235 340 ---- ---- ---- ---- .8250 +.0330 .7920 345 ---- ---- ---- ---- .7935 +.0325 .7610 350 ---- ---- ---- ---- .7625 +.0320 .7305 355 ---- ---- ---- ---- .7325 +.0310 .7015 360 ---- ---- ---- ---- .7035 +.0305 .6730 365 ---- ---- ---- ---- .6750 +.0295 .6455 370 ---- ---- ---- ---- .6475 +.0290 .6185 375 ---- ---- ---- ---- .6210 +.0285 .5925 380 ---- ---- ---- ---- .5950 +.0275 .5675 385 ---- ---- ---- ---- .5700 +.0265 .5435 390 ---- ---- ---- ---- .5460 +.0260 .5200 395 ---- ---- ---- ---- .5230 +.0255 .4975 400 ---- ---- ---- ---- .5005 +.0245 .4760 405 ---- ---- ---- ---- .4790 +.0240 .4550 410 ---- ---- ---- ---- .4585 +.0235 .4350 415 ---- ---- ---- ---- .4385 +.0225 .4160 420 ---- ---- ---- ---- .4195 +.0220 .3975 425 ---- ---- ---- ---- .4010 +.0210 .3800 430 ---- ---- ---- ---- .3835 +.0205 .3630 435 ---- ---- ---- ---- .3670 +.0200 .3470 440 ---- ---- ---- ---- .3510 +.0195 .3315 445 ---- ---- ---- ---- .3355 +.0190 .3165 450 ---- ---- ---- ---- .3205 +.0180 .3025 455 ---- ---- ---- ---- .3065 +.0175 .2890 460 ---- ---- ---- ---- .2930 +.0165 .2765 465 ---- ---- ---- ---- .2805 +.0165 .2640 470 ---- ---- ---- ---- .2680 +.0155 .2525 475 ---- ---- ---- ---- .2565 +.0155 .2410 480 ---- ---- ---- ---- .2450 +.0145 .2305 485 ---- ---- ---- ---- .2345 +.0140 .2205 490 ---- ---- ---- ---- .2245 +.0140 .2105 495 ---- ---- ---- ---- .2145 +.0130 .2015 500 ---- ---- ---- ---- .2055 +.0130 .1925 505 ---- ---- ---- ---- .1965 +.0125 .1840 510 ---- ---- ---- ---- .1880 +.0120 .1760 515 ---- ---- ---- ---- .1795 +.0115 .1680 520 ---- ---- ---- ---- .1720 +.0110 .1610 525 ---- ---- ---- ---- .1645 +.0105 .1540 550 ---- ---- ---- ---- .1320 +.0090 .1230 575 ---- ---- ---- ---- .1060 +.0075 .0985 600 ---- ---- ---- ---- .0855 +.0065 .0790 625 ---- ---- ---- ---- .0690 +.0050 .0640 650 ---- ---- ---- ---- .0560 +.0045 .0515 675 ---- ---- ---- ---- .0455 +.0035 .0420 700 ---- ---- ---- ---- .0370 +.0030 .0340 725 ---- ---- ---- ---- .0305 +.0025 .0280 750 ---- ---- ---- ---- .0250 +.0020 .0230 775 ---- ---- ---- ---- .0205 +.0015 .0190 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7780 +.0475 3.7305 050 ---- ---- ---- ---- 3.5280 +.0475 3.4805 075 ---- ---- ---- ---- 3.2780 +.0475 3.2305 100 ---- ---- ---- ---- 3.0280 +.0475 2.9805 125 ---- ---- ---- ---- 2.7780 +.0475 2.7305 150 ---- ---- ---- ---- 2.5280 +.0475 2.4805 175 ---- ---- ---- ---- 2.2780 +.0475 2.2305 200 ---- ---- ---- ---- 2.0280 +.0475 1.9805 225 ---- ---- ---- ---- 1.7780 +.0475 1.7305 230 ---- ---- ---- ---- 1.7280 +.0475 1.6805 235 ---- ---- ---- ---- 1.6785 +.0470 1.6315 240 ---- ---- ---- ---- 1.6295 +.0455 1.5840 245 ---- ---- ---- ---- 1.5820 +.0455 1.5365 250 ---- ---- ---- ---- 1.5350 +.0445 1.4905 255 ---- ---- ---- ---- 1.4890 +.0435 1.4455 260 ---- ---- ---- ---- 1.4440 +.0430 1.4010 265 ---- ---- ---- ---- 1.4000 +.0425 1.3575 270 ---- ---- ---- ---- 1.3565 +.0415 1.3150 275 ---- ---- ---- ---- 1.3140 +.0410 1.2730 280 ---- ---- ---- ---- 1.2725 +.0405 1.2320 285 ---- ---- ---- ---- 1.2320 +.0405 1.1915 290 ---- ---- ---- ---- 1.1915 +.0390 1.1525 295 ---- ---- ---- ---- 1.1525 +.0385 1.1140 300 ---- ---- ---- ---- 1.1140 +.0380 1.0760 305 ---- ---- ---- ---- 1.0765 +.0375 1.0390 310 ---- ---- ---- ---- 1.0400 +.0370 1.0030 315 ---- ---- ---- ---- 1.0040 +.0365 .9675 320 ---- ---- ---- ---- .9685 +.0355 .9330 325 ---- ---- ---- ---- .9345 +.0350 .8995 330 ---- ---- ---- ---- .9005 +.0340 .8665 335 ---- ---- ---- ---- .8680 +.0335 .8345 340 ---- ---- ---- ---- .8360 +.0330 .8030 345 ---- ---- ---- ---- .8050 +.0325 .7725 350 ---- ---- ---- ---- .7745 +.0315 .7430 355 ---- ---- ---- ---- .7450 +.0310 .7140 360 ---- ---- ---- ---- .7160 +.0300 .6860 365 ---- ---- ---- ---- .6880 +.0295 .6585 370 ---- ---- ---- ---- .6610 +.0290 .6320 375 ---- ---- ---- ---- .6345 +.0280 .6065 380 ---- ---- ---- ---- .6090 +.0275 .5815 385 ---- ---- ---- ---- .5845 +.0270 .5575 390 ---- ---- ---- ---- .5605 +.0260 .5345 395 ---- ---- ---- ---- .5375 +.0255 .5120 400 ---- ---- ---- ---- .5155 +.0250 .4905 405 ---- ---- ---- ---- .4940 +.0240 .4700 410 ---- ---- ---- ---- .4735 +.0235 .4500 415 ---- ---- ---- ---- .4535 +.0225 .4310 420 ---- ---- ---- ---- .4345 +.0220 .4125 425 ---- ---- ---- ---- .4165 +.0215 .3950 430 ---- ---- ---- ---- .3990 +.0210 .3780 435 ---- ---- ---- ---- .3820 +.0200 .3620 440 ---- ---- ---- ---- .3660 +.0195 .3465 445 ---- ---- ---- ---- .3505 +.0190 .3315 450 ---- ---- ---- ---- .3360 +.0185 .3175 455 ---- ---- ---- ---- .3215 +.0175 .3040 460 ---- ---- ---- ---- .3080 +.0170 .2910 465 ---- ---- ---- ---- .2950 +.0165 .2785 470 ---- ---- ---- ---- .2825 +.0160 .2665 475 ---- ---- ---- ---- .2710 +.0155 .2555 480 ---- ---- ---- ---- .2595 +.0150 .2445 485 ---- ---- ---- ---- .2485 +.0145 .2340 490 ---- ---- ---- ---- .2385 +.0145 .2240 495 ---- ---- ---- ---- .2285 +.0140 .2145 500 ---- ---- ---- ---- .2190 +.0135 .2055 505 ---- ---- ---- ---- .2100 +.0130 .1970 510 ---- ---- ---- ---- .2010 +.0120 .1890 515 ---- ---- ---- ---- .1930 +.0120 .1810 520 ---- ---- ---- ---- .1850 +.0115 .1735 525 ---- ---- ---- ---- .1775 +.0115 .1660 550 ---- ---- ---- ---- .1435 +.0090 .1345 575 ---- ---- ---- ---- .1165 +.0075 .1090 600 ---- ---- ---- ---- .0950 +.0065 .0885 625 ---- ---- ---- ---- .0775 +.0055 .0720 650 ---- ---- ---- ---- .0635 +.0045 .0590 675 ---- ---- ---- ---- .0520 +.0035 .0485 700 ---- ---- ---- ---- .0430 +.0030 .0400 725 ---- ---- ---- ---- .0355 +.0025 .0330 750 ---- ---- ---- ---- .0295 +.0020 .0275 775 ---- ---- ---- ---- .0250 +.0020 .0230 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7780 +.0475 3.7305 050 ---- ---- ---- ---- 3.5280 +.0475 3.4805 075 ---- ---- ---- ---- 3.2780 +.0475 3.2305 100 ---- ---- ---- ---- 3.0280 +.0475 2.9805 125 ---- ---- ---- ---- 2.7780 +.0475 2.7305 150 ---- ---- ---- ---- 2.5280 +.0475 2.4805 175 ---- ---- ---- ---- 2.2780 +.0475 2.2305 200 ---- ---- ---- ---- 2.0280 +.0475 1.9805 225 ---- ---- ---- ---- 1.7780 +.0475 1.7305 230 ---- ---- ---- ---- 1.7280 +.0470 1.6810 235 ---- ---- ---- ---- 1.6790 +.0460 1.6330 240 ---- ---- ---- ---- 1.6310 +.0455 1.5855 245 ---- ---- ---- ---- 1.5840 +.0450 1.5390 250 ---- ---- ---- ---- 1.5380 +.0445 1.4935 255 ---- ---- ---- ---- 1.4925 +.0435 1.4490 260 ---- ---- ---- ---- 1.4480 +.0425 1.4055 265 ---- ---- ---- ---- 1.4045 +.0420 1.3625 270 ---- ---- ---- ---- 1.3620 +.0415 1.3205 275 ---- ---- ---- ---- 1.3200 +.0410 1.2790 280 ---- ---- ---- ---- 1.2790 +.0405 1.2385 285 ---- ---- ---- ---- 1.2390 +.0400 1.1990 290 ---- ---- ---- ---- 1.1995 +.0390 1.1605 295 ---- ---- ---- ---- 1.1610 +.0385 1.1225 300 ---- ---- ---- ---- 1.1230 +.0380 1.0850 305 ---- ---- ---- ---- 1.0860 +.0370 1.0490 310 ---- ---- ---- ---- 1.0495 +.0365 1.0130 315 ---- ---- ---- ---- 1.0145 +.0360 .9785 320 ---- ---- ---- ---- .9795 +.0350 .9445 325 ---- ---- ---- ---- .9460 +.0350 .9110 330 ---- ---- ---- ---- .9125 +.0335 .8790 335 ---- ---- ---- ---- .8805 +.0335 .8470 340 ---- ---- ---- ---- .8490 +.0325 .8165 345 ---- ---- ---- ---- .8180 +.0320 .7860 350 ---- ---- ---- ---- .7880 +.0310 .7570 355 ---- ---- ---- ---- .7590 +.0305 .7285 360 ---- ---- ---- ---- .7305 +.0300 .7005 365 ---- ---- ---- ---- .7030 +.0295 .6735 370 ---- ---- ---- ---- .6760 +.0285 .6475 375 ---- ---- ---- ---- .6500 +.0280 .6220 380 ---- ---- ---- ---- .6250 +.0275 .5975 385 ---- ---- ---- ---- .6005 +.0270 .5735 390 ---- ---- ---- ---- .5765 +.0260 .5505 395 ---- ---- ---- ---- .5540 +.0255 .5285 400 ---- ---- ---- ---- .5320 +.0250 .5070 405 ---- ---- ---- ---- .5105 +.0240 .4865 410 ---- ---- ---- ---- .4900 +.0235 .4665 415 ---- ---- ---- ---- .4705 +.0230 .4475 420 ---- ---- ---- ---- .4515 +.0225 .4290 425 ---- ---- ---- ---- .4330 +.0215 .4115 430 ---- ---- ---- ---- .4155 +.0210 .3945 435 ---- ---- ---- ---- .3990 +.0205 .3785 440 ---- ---- ---- ---- .3825 +.0195 .3630 445 ---- ---- ---- ---- .3675 +.0195 .3480 450 ---- ---- ---- ---- .3525 +.0185 .3340 455 ---- ---- ---- ---- .3380 +.0180 .3200 460 ---- ---- ---- ---- .3245 +.0175 .3070 465 ---- ---- ---- ---- .3115 +.0170 .2945 470 ---- ---- ---- ---- .2990 +.0165 .2825 475 ---- ---- ---- ---- .2870 +.0160 .2710 480 ---- ---- ---- ---- .2755 +.0155 .2600 485 ---- ---- ---- ---- .2645 +.0150 .2495 490 ---- ---- ---- ---- .2540 +.0145 .2395 495 ---- ---- ---- ---- .2440 +.0145 .2295 500 ---- ---- ---- ---- .2340 +.0135 .2205 505 ---- ---- ---- ---- .2250 +.0135 .2115 510 ---- ---- ---- ---- .2160 +.0130 .2030 515 ---- ---- ---- ---- .2075 +.0125 .1950 520 ---- ---- ---- ---- .1995 +.0120 .1875 525 ---- ---- ---- ---- .1915 +.0115 .1800 550 ---- ---- ---- ---- .1570 +.0100 .1470 575 ---- ---- ---- ---- .1285 +.0080 .1205 600 ---- ---- ---- ---- .1060 +.0070 .0990 625 ---- ---- ---- ---- .0875 +.0060 .0815 650 ---- ---- ---- ---- .0720 +.0050 .0670 675 ---- ---- ---- ---- .0600 +.0045 .0555 700 ---- ---- ---- ---- .0500 +.0035 .0465 725 ---- ---- ---- ---- .0420 +.0035 .0385 750 ---- ---- ---- ---- .0350 +.0025 .0325 775 ---- ---- ---- ---- .0295 +.0020 .0275 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7750 +.0475 3.7275 050 ---- ---- ---- ---- 3.5250 +.0475 3.4775 075 ---- ---- ---- ---- 3.2750 +.0475 3.2275 100 ---- ---- ---- ---- 3.0250 +.0475 2.9775 125 ---- ---- ---- ---- 2.7750 +.0475 2.7275 150 ---- ---- ---- ---- 2.5250 +.0475 2.4775 175 ---- ---- ---- ---- 2.2750 +.0475 2.2275 200 ---- ---- ---- ---- 2.0250 +.0475 1.9775 225 ---- ---- ---- ---- 1.7750 +.0470 1.7280 250 ---- ---- ---- ---- 1.5375 +.0435 1.4940 260 ---- ---- ---- ---- 1.4490 +.0420 1.4070 265 ---- ---- ---- ---- 1.4060 +.0415 1.3645 270 ---- ---- ---- ---- 1.3640 +.0410 1.3230 275 ---- ---- ---- ---- 1.3230 +.0405 1.2825 280 ---- ---- ---- ---- 1.2825 +.0400 1.2425 285 ---- ---- ---- ---- 1.2425 +.0390 1.2035 290 ---- ---- ---- ---- 1.2040 +.0390 1.1650 295 ---- ---- ---- ---- 1.1660 +.0385 1.1275 300 ---- ---- ---- ---- 1.1285 +.0375 1.0910 305 ---- ---- ---- ---- 1.0920 +.0370 1.0550 310 ---- ---- ---- ---- 1.0565 +.0365 1.0200 315 ---- ---- ---- ---- 1.0215 +.0355 .9860 320 ---- ---- ---- ---- .9870 +.0345 .9525 325 ---- ---- ---- ---- .9540 +.0345 .9195 330 ---- ---- ---- ---- .9210 +.0335 .8875 335 ---- ---- ---- ---- .8895 +.0330 .8565 340 ---- ---- ---- ---- .8580 +.0320 .8260 345 ---- ---- ---- ---- .8280 +.0320 .7960 350 ---- ---- ---- ---- .7980 +.0310 .7670 355 ---- ---- ---- ---- .7695 +.0305 .7390 360 ---- ---- ---- ---- .7415 +.0300 .7115 365 ---- ---- ---- ---- .7140 +.0290 .6850 370 ---- ---- ---- ---- .6875 +.0285 .6590 375 ---- ---- ---- ---- .6615 +.0275 .6340 380 ---- ---- ---- ---- .6365 +.0270 .6095 385 ---- ---- ---- ---- .6125 +.0265 .5860 390 ---- ---- ---- ---- .5890 +.0260 .5630 395 ---- ---- ---- ---- .5665 +.0255 .5410 400 ---- ---- ---- ---- .5445 +.0245 .5200 405 ---- ---- ---- ---- .5235 +.0240 .4995 410 ---- ---- ---- ---- .5030 +.0235 .4795 415 ---- ---- ---- ---- .4835 +.0225 .4610 420 ---- ---- ---- ---- .4650 +.0225 .4425 425 ---- ---- ---- ---- .4470 +.0220 .4250 430 ---- ---- ---- ---- .4295 +.0210 .4085 435 ---- ---- ---- ---- .4125 +.0205 .3920 440 ---- ---- ---- ---- .3965 +.0200 .3765 445 ---- ---- ---- ---- .3810 +.0190 .3620 450 ---- ---- ---- ---- .3665 +.0190 .3475 455 ---- ---- ---- ---- .3525 +.0185 .3340 460 ---- ---- ---- ---- .3385 +.0175 .3210 465 ---- ---- ---- ---- .3255 +.0170 .3085 470 ---- ---- ---- ---- .3130 +.0165 .2965 475 ---- ---- ---- ---- .3010 +.0160 .2850 480 ---- ---- ---- ---- .2895 +.0155 .2740 485 ---- ---- ---- ---- .2785 +.0150 .2635 490 ---- ---- ---- ---- .2680 +.0145 .2535 495 ---- ---- ---- ---- .2580 +.0145 .2435 500 ---- ---- ---- ---- .2485 +.0140 .2345 505 ---- ---- ---- ---- .2390 +.0135 .2255 510 ---- ---- ---- ---- .2300 +.0130 .2170 515 ---- ---- ---- ---- .2215 +.0130 .2085 520 ---- ---- ---- ---- .2130 +.0120 .2010 525 ---- ---- ---- ---- .2055 +.0120 .1935 550 ---- ---- ---- ---- .1700 +.0100 .1600 575 ---- ---- ---- ---- .1415 +.0090 .1325 600 ---- ---- ---- ---- .1180 +.0075 .1105 625 ---- ---- ---- ---- .0985 +.0065 .0920 650 ---- ---- ---- ---- .0825 +.0055 .0770 675 ---- ---- ---- ---- .0695 +.0045 .0650 700 ---- ---- ---- ---- .0590 +.0040 .0550 725 ---- ---- ---- ---- .0500 +.0035 .0465 750 ---- ---- ---- ---- .0430 +.0035 .0395 775 ---- ---- ---- ---- .0365 +.0025 .0340 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7750 +.0475 3.7275 050 ---- ---- ---- ---- 3.5250 +.0475 3.4775 075 ---- ---- ---- ---- 3.2750 +.0475 3.2275 100 ---- ---- ---- ---- 3.0250 +.0475 2.9775 125 ---- ---- ---- ---- 2.7750 +.0475 2.7275 150 ---- ---- ---- ---- 2.5250 +.0475 2.4775 175 ---- ---- ---- ---- 2.2750 +.0475 2.2275 200 ---- ---- ---- ---- 2.0250 +.0475 1.9775 225 ---- ---- ---- ---- 1.7750 +.0465 1.7285 250 ---- ---- ---- ---- 1.5400 +.0430 1.4970 275 ---- ---- ---- ---- 1.3280 +.0400 1.2880 280 ---- ---- ---- ---- 1.2880 +.0395 1.2485 285 ---- ---- ---- ---- 1.2490 +.0390 1.2100 290 ---- ---- ---- ---- 1.2105 +.0385 1.1720 295 ---- ---- ---- ---- 1.1730 +.0380 1.1350 300 ---- ---- ---- ---- 1.1360 +.0370 1.0990 305 ---- ---- ---- ---- 1.1000 +.0365 1.0635 310 ---- ---- ---- ---- 1.0650 +.0360 1.0290 315 ---- ---- ---- ---- 1.0305 +.0350 .9955 320 ---- ---- ---- ---- .9970 +.0350 .9620 325 ---- ---- ---- ---- .9640 +.0340 .9300 330 ---- ---- ---- ---- .9320 +.0335 .8985 335 ---- ---- ---- ---- .9005 +.0330 .8675 340 ---- ---- ---- ---- .8700 +.0325 .8375 345 ---- ---- ---- ---- .8400 +.0315 .8085 350 ---- ---- ---- ---- .8105 +.0305 .7800 355 ---- ---- ---- ---- .7825 +.0305 .7520 360 ---- ---- ---- ---- .7545 +.0295 .7250 365 ---- ---- ---- ---- .7275 +.0290 .6985 370 ---- ---- ---- ---- .7015 +.0285 .6730 375 ---- ---- ---- ---- .6760 +.0275 .6485 380 ---- ---- ---- ---- .6515 +.0270 .6245 385 ---- ---- ---- ---- .6275 +.0265 .6010 390 ---- ---- ---- ---- .6045 +.0260 .5785 395 ---- ---- ---- ---- .5820 +.0255 .5565 400 ---- ---- ---- ---- .5605 +.0250 .5355 405 ---- ---- ---- ---- .5395 +.0240 .5155 410 ---- ---- ---- ---- .5195 +.0235 .4960 415 ---- ---- ---- ---- .5000 +.0230 .4770 420 ---- ---- ---- ---- .4810 +.0220 .4590 425 ---- ---- ---- ---- .4630 +.0215 .4415 430 ---- ---- ---- ---- .4455 +.0210 .4245 435 ---- ---- ---- ---- .4290 +.0205 .4085 440 ---- ---- ---- ---- .4130 +.0200 .3930 445 ---- ---- ---- ---- .3975 +.0195 .3780 450 ---- ---- ---- ---- .3825 +.0190 .3635 455 ---- ---- ---- ---- .3685 +.0185 .3500 460 ---- ---- ---- ---- .3545 +.0180 .3365 465 ---- ---- ---- ---- .3415 +.0175 .3240 470 ---- ---- ---- ---- .3285 +.0170 .3115 475 ---- ---- ---- ---- .3165 +.0165 .3000 480 ---- ---- ---- ---- .3050 +.0160 .2890 485 ---- ---- ---- ---- .2935 +.0155 .2780 490 ---- ---- ---- ---- .2830 +.0155 .2675 495 ---- ---- ---- ---- .2725 +.0145 .2580 500 ---- ---- ---- ---- .2625 +.0145 .2480 505 ---- ---- ---- ---- .2530 +.0140 .2390 510 ---- ---- ---- ---- .2435 +.0130 .2305 515 ---- ---- ---- ---- .2350 +.0130 .2220 520 ---- ---- ---- ---- .2265 +.0130 .2135 525 ---- ---- ---- ---- .2180 +.0120 .2060 550 ---- ---- ---- ---- .1815 +.0105 .1710 575 ---- ---- ---- ---- .1515 +.0090 .1425 600 ---- ---- ---- ---- .1270 +.0080 .1190 625 ---- ---- ---- ---- .1065 +.0070 .0995 650 ---- ---- ---- ---- .0895 +.0060 .0835 675 ---- ---- ---- ---- .0755 +.0050 .0705 700 ---- ---- ---- ---- .0640 +.0045 .0595 725 ---- ---- ---- ---- .0545 +.0040 .0505 750 ---- ---- ---- ---- .0465 +.0035 .0430 775 ---- ---- ---- ---- .0395 +.0025 .0370 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5250 +.0475 3.4775 075 ---- ---- ---- ---- 3.2750 +.0475 3.2275 100 ---- ---- ---- ---- 3.0250 +.0475 2.9775 125 ---- ---- ---- ---- 2.7750 +.0475 2.7275 150 ---- ---- ---- ---- 2.5250 +.0475 2.4775 175 ---- ---- ---- ---- 2.2750 +.0475 2.2275 200 ---- ---- ---- ---- 2.0250 +.0475 1.9775 225 ---- ---- ---- ---- 1.7755 +.0465 1.7290 250 ---- ---- ---- ---- 1.5430 +.0430 1.5000 275 ---- ---- ---- ---- 1.3330 +.0395 1.2935 295 ---- ---- ---- ---- 1.1800 +.0375 1.1425 300 ---- ---- ---- ---- 1.1440 +.0370 1.1070 305 ---- ---- ---- ---- 1.1085 +.0365 1.0720 310 ---- ---- ---- ---- 1.0735 +.0355 1.0380 315 ---- ---- ---- ---- 1.0395 +.0350 1.0045 320 ---- ---- ---- ---- 1.0060 +.0340 .9720 325 ---- ---- ---- ---- .9735 +.0335 .9400 330 ---- ---- ---- ---- .9420 +.0335 .9085 335 ---- ---- ---- ---- .9110 +.0325 .8785 340 ---- ---- ---- ---- .8805 +.0320 .8485 345 ---- ---- ---- ---- .8510 +.0315 .8195 350 ---- ---- ---- ---- .8220 +.0305 .7915 355 ---- ---- ---- ---- .7940 +.0300 .7640 360 ---- ---- ---- ---- .7665 +.0295 .7370 365 ---- ---- ---- ---- .7400 +.0290 .7110 370 ---- ---- ---- ---- .7140 +.0285 .6855 375 ---- ---- ---- ---- .6890 +.0280 .6610 380 ---- ---- ---- ---- .6645 +.0270 .6375 385 ---- ---- ---- ---- .6405 +.0265 .6140 390 ---- ---- ---- ---- .6175 +.0260 .5915 395 ---- ---- ---- ---- .5955 +.0255 .5700 400 ---- ---- ---- ---- .5740 +.0250 .5490 405 ---- ---- ---- ---- .5530 +.0240 .5290 410 ---- ---- ---- ---- .5330 +.0240 .5090 415 ---- ---- ---- ---- .5135 +.0230 .4905 420 ---- ---- ---- ---- .4945 +.0225 .4720 425 ---- ---- ---- ---- .4765 +.0220 .4545 430 ---- ---- ---- ---- .4590 +.0215 .4375 435 ---- ---- ---- ---- .4420 +.0205 .4215 440 ---- ---- ---- ---- .4260 +.0205 .4055 445 ---- ---- ---- ---- .4105 +.0200 .3905 450 ---- ---- ---- ---- .3955 +.0195 .3760 455 ---- ---- ---- ---- .3810 +.0190 .3620 460 ---- ---- ---- ---- .3670 +.0185 .3485 465 ---- ---- ---- ---- .3535 +.0175 .3360 470 ---- ---- ---- ---- .3405 +.0170 .3235 475 ---- ---- ---- ---- .3285 +.0170 .3115 480 ---- ---- ---- ---- .3165 +.0165 .3000 485 ---- ---- ---- ---- .3050 +.0160 .2890 490 ---- ---- ---- ---- .2940 +.0155 .2785 495 ---- ---- ---- ---- .2835 +.0150 .2685 500 ---- ---- ---- ---- .2730 +.0145 .2585 505 ---- ---- ---- ---- .2635 +.0140 .2495 510 ---- ---- ---- ---- .2540 +.0135 .2405 515 ---- ---- ---- ---- .2450 +.0135 .2315 520 ---- ---- ---- ---- .2365 +.0130 .2235 525 ---- ---- ---- ---- .2280 +.0125 .2155 550 ---- ---- ---- ---- .1910 +.0110 .1800 575 ---- ---- ---- ---- .1600 +.0095 .1505 600 ---- ---- ---- ---- .1345 +.0085 .1260 1000 625 ---- ---- ---- ---- .1130 +.0070 .1060 650 ---- ---- ---- ---- .0955 +.0060 .0895 675 ---- ---- ---- ---- .0810 +.0050 .0760 700 ---- ---- ---- ---- .0690 +.0045 .0645 1150 725 ---- ---- ---- ---- .0590 +.0040 .0550 750 ---- ---- ---- ---- .0505 +.0035 .0470 775 ---- ---- ---- ---- .0430 +.0030 .0400 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5150 +.0475 3.4675 075 ---- ---- ---- ---- 3.2650 +.0475 3.2175 100 ---- ---- ---- ---- 3.0150 +.0475 2.9675 125 ---- ---- ---- ---- 2.7650 +.0475 2.7175 150 ---- ---- ---- ---- 2.5150 +.0475 2.4675 175 ---- ---- ---- ---- 2.2650 +.0475 2.2175 200 ---- ---- ---- ---- 2.0150 +.0475 1.9675 225 ---- ---- ---- ---- 1.7665 +.0460 1.7205 250 ---- ---- ---- ---- 1.5380 +.0425 1.4955 275 ---- ---- ---- ---- 1.3310 +.0390 1.2920 295 ---- ---- ---- ---- 1.1805 +.0370 1.1435 300 ---- ---- ---- ---- 1.1445 +.0365 1.1080 305 ---- ---- ---- ---- 1.1095 +.0355 1.0740 310 ---- ---- ---- ---- 1.0755 +.0355 1.0400 315 ---- ---- ---- ---- 1.0420 +.0350 1.0070 320 ---- ---- ---- ---- 1.0090 +.0340 .9750 325 ---- ---- ---- ---- .9770 +.0335 .9435 330 ---- ---- ---- ---- .9455 +.0325 .9130 335 ---- ---- ---- ---- .9150 +.0325 .8825 340 ---- ---- ---- ---- .8850 +.0315 .8535 345 ---- ---- ---- ---- .8560 +.0310 .8250 350 ---- ---- ---- ---- .8275 +.0305 .7970 355 ---- ---- ---- ---- .7995 +.0300 .7695 360 ---- ---- ---- ---- .7725 +.0290 .7435 365 ---- ---- ---- ---- .7465 +.0290 .7175 370 ---- ---- ---- ---- .7205 +.0280 .6925 375 ---- ---- ---- ---- .6955 +.0275 .6680 380 ---- ---- ---- ---- .6715 +.0270 .6445 385 ---- ---- ---- ---- .6480 +.0265 .6215 390 ---- ---- ---- ---- .6255 +.0260 .5995 395 ---- ---- ---- ---- .6035 +.0255 .5780 400 ---- ---- ---- ---- .5820 +.0245 .5575 405 ---- ---- ---- ---- .5615 +.0245 .5370 410 ---- ---- ---- ---- .5415 +.0235 .5180 415 ---- ---- ---- ---- .5220 +.0230 .4990 420 ---- ---- ---- ---- .5035 +.0225 .4810 425 ---- ---- ---- ---- .4855 +.0215 .4640 430 ---- ---- ---- ---- .4685 +.0215 .4470 435 ---- ---- ---- ---- .4515 +.0205 .4310 440 ---- ---- ---- ---- .4355 +.0200 .4155 445 ---- ---- ---- ---- .4200 +.0195 .4005 450 ---- ---- ---- ---- .4050 +.0190 .3860 455 ---- ---- ---- ---- .3910 +.0190 .3720 460 ---- ---- ---- ---- .3770 +.0185 .3585 465 ---- ---- ---- ---- .3635 +.0175 .3460 470 ---- ---- ---- ---- .3510 +.0175 .3335 475 ---- ---- ---- ---- .3385 +.0170 .3215 480 ---- ---- ---- ---- .3265 +.0160 .3105 485 ---- ---- ---- ---- .3155 +.0160 .2995 490 ---- ---- ---- ---- .3045 +.0155 .2890 495 ---- ---- ---- ---- .2940 +.0155 .2785 500 ---- ---- ---- ---- .2835 +.0145 .2690 505 ---- ---- ---- ---- .2740 +.0145 .2595 510 ---- ---- ---- ---- .2645 +.0140 .2505 525 ---- ---- ---- ---- .2385 +.0130 .2255 550 ---- ---- ---- ---- .2010 +.0110 .1900 575 ---- ---- ---- ---- .1700 +.0100 .1600 600 ---- ---- ---- ---- .1440 +.0085 .1355 625 ---- ---- ---- ---- .1220 +.0070 .1150 650 ---- ---- ---- ---- .1040 +.0065 .0975 675 ---- ---- ---- ---- .0890 +.0055 .0835 700 ---- ---- ---- ---- .0765 +.0050 .0715 725 ---- ---- ---- ---- .0655 +.0040 .0615 750 ---- ---- ---- ---- .0565 +.0035 .0530 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2168 3320 82519 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 ---- ---- ---- ---- .0005 -.0005 .0010 117 340 .0010 .0010 .0010 .0010 .0010 -.0005 1 .0015 33 345 .0015 .0015 .0010 .0010 .0015 -.0005 3 .0020 32 350 ---- ---- .0020A .0020A .0020 -.0010 .0030 3 1256 355 ---- ---- .0030A .0030A .0025 -.0020 .0045 78 356 ---- ---- .0030A .0030A .0030 -.0020 .0050 3 126 357 ---- ---- .0035A .0035A .0030 -.0020 .0050 60 358 ---- ---- .0035A .0035A .0035 -.0020 .0055 359 ---- ---- .0035A .0035A .0035 -.0025 .0060 4 360 ---- ---- .0040A .0040A .0040 -.0025 .0065 14 845 361 ---- ---- .0040A .0040A .0045 -.0025 .0070 141 362 ---- ---- .0045A .0045A .0045 -.0030 .0075 15 363 ---- ---- .0050A .0050A .0050 -.0030 .0080 19 364 ---- ---- .0050A .0050A .0055 -.0030 .0085 27 365 ---- ---- .0055A .0055A .0060 -.0035 .0095 222 366 ---- ---- .0060A .0060A .0065 -.0035 .0100 27 367 ---- ---- .0060A .0060A .0070 -.0040 .0110 32 368 ---- ---- .0065A .0065A .0075 -.0040 .0115 23 369 ---- ---- .0070A .0070A .0080 -.0045 .0125 28 370 ---- ---- .0075A .0075A .0085 -.0050 1 .0135 356 371 ---- ---- .0080A .0080A .0090 -.0055 .0145 32 372 ---- ---- .0085A .0085A .0100 -.0060 .0160 10 373 ---- ---- .0095A .0095A .0105 -.0065 .0170 29 374 .0160 .0160 .0100A .0175B .0115 -.0070 4 .0185 27 375 .0175 .0175 .0105A .0190B .0125 -.0075 4 .0200 7 1249 376 .0190 .0190 .0115A .0205B .0135 -.0080 4 .0215 12 377 ---- ---- .0120A .0120A .0145 -.0090 .0235 1 59 378 ---- ---- .0130A .0130A .0160 -.0090 .0250 4 38 379 ---- .0275B .0140A .0275B .0170 -.0100 .0270 4 36 380 .0260 .0260 .0145A .0145A .0185 -.0110 6 .0295 7 1909 381 ---- .0320B .0160A .0320B .0200 -.0115 .0315 45 382 ---- ---- .0170A .0170A .0215 -.0125 .0340 1 55 383 .0275 .0370B .0185A .0185A .0230 -.0135 1 .0365 1 61 384 ---- .0395B .0200A .0395B .0250 -.0140 .0390 1 33 385 ---- .0425B .0210A .0425B .0270 -.0150 50 .0420 7 952 386 ---- .0455B .0230A .0455B .0290 -.0160 .0450 1 15 387 ---- .0490B .0245A .0490B .0310 -.0170 .0480 29 388 ---- .0525B .0265A .0525B .0335 -.0175 .0510 4 27 389 ---- .0560B .0285A .0560B .0360 -.0185 .0545 16 390 .0375 .0595B .0300A .0390B .0385 -.0195 4 .0580 208 561 391 ---- .0635B .0325A .0635B .0415 -.0205 .0620 4 19 392 ---- .0680B .0350A .0680B .0445 -.0215 .0660 8 393 ---- .0725B .0375A .0725B .0475 -.0225 .0700 10 394 .0445 .0770B .0400A .0515B .0510 -.0235 5 .0745 10 395 ---- .0815B .0430A .0815B .0545 -.0245 .0790 150 547 396 ---- .0865B .0460A .0865B .0585 -.0250 .0835 27 397 ---- .0915B .0490A .0915B .0625 -.0260 .0885 95 398 ---- .0970B .0525A .0970B .0665 -.0270 .0935 44 399 .0780 .1025B .0560A .0560A .0710 -.0280 3 .0990 30 49 400 .0930 .1080B .0600A .0600A .0755 -.0290 144 .1045 32 1391 401 ---- .1140B .0635A .1135B .0805 -.0295 .1100 10 46 402 ---- .1200B .0675A .1200B .0855 -.0305 .1160 41 67 403 ---- .1260B .0720A .1260B .0905 -.0315 .1220 18 41 404 ---- .1325B .0765A .1325B .0960 -.0320 23 .1280 4 36 405 .0885 .1390B .0810A .1030B .1015 -.0330 68 .1345 1 234 406 ---- .1455B .0855A .1450B .1070 -.0340 .1410 220 407 ---- .1525B .0905A .1515B .1130 -.0345 .1475 11 408 ---- .1595B .0960A .1590B .1190 -.0355 .1545 256 409 ---- .1670B .1010A .1665B .1250 -.0365 .1615 180 410 ---- .1725B .1065A .1065A .1315 -.0370 8 .1685 372 411 ---- .1800B .1125A .1125A .1380 -.0380 .1760 26 412 ---- .1880B .1185A .1185A .1445 -.0390 .1835 168 413 ---- .1940B .1245A .1245A .1515 -.0395 .1910 44 414 ---- ---- .1310A .1310A .1585 -.0405 .1990 54 415 ---- ---- .1375A .1375A .1660 -.0410 50 .2070 253 416 ---- .2160B .1440A .2160B .1730 -.0420 .2150 112 417 ---- ---- .1510A .1510A .1810 -.0425 .2235 211 418 ---- .2325B .1580A .2325B .1885 -.0430 .2315 17 419 ---- .2410B .1650A .2410B .1965 -.0435 .2400 60 420 ---- .2550B .1725A .2550B .2045 -.0440 .2485 49 421 ---- ---- .1800A .1800A .2125 -.0450 .2575 25 422 ---- ---- .1875A .1875A .2205 -.0455 .2660 11 423 ---- ---- .1950A .1950A .2290 -.0455 .2745 1 424 ---- ---- .2085A .2085A .2370 -.0465 .2835 12 425 .2275 .2275 .2170A .2410B .2455 -.0465 1 .2920 8 426 ---- ---- .2265A .2265A .2540 -.0470 .3010 5 427 ---- ---- .2345A .2345A .2630 -.0470 .3100 3 428 ---- ---- .2425A .2425A .2715 -.0475 .3190 429 ---- ---- .2510A .2510A .2805 -.0475 .3280 430 .2700 .3455B .2525A .2915B .2890 -.0480 1 .3370 14 431 ---- .3550B .2615A .2615A .2980 -.0485 .3465 17 432 ---- ---- ---- ---- .3075 -.0485 .3560 12 433 ---- ---- ---- ---- .3165 -.0490 .3655 434 ---- ---- ---- ---- .3255 -.0495 .3750 435 .3180 .3180 .3180 .3180 .3350 -.0495 2 .3845 3 436 ---- ---- ---- ---- .3440 -.0500 .3940 1 437 ---- ---- ---- ---- .3535 -.0500 .4035 438 ---- ---- ---- ---- .3630 -.0500 .4130 439 ---- ---- ---- ---- .3725 -.0500 .4225 10 440 .3640 .4410B .3425A .3840B .3820 -.0500 6 .4320 4 441 ---- ---- ---- ---- .3915 -.0500 .4415 442 ---- ---- ---- ---- .4010 -.0500 .4510 443 ---- ---- ---- ---- .4105 -.0505 .4610 444 ---- ---- ---- ---- .4200 -.0505 .4705 445 .4120 .4120 .4120 .4120 .4295 -.0505 1 .4800 3 446 ---- ---- ---- ---- .4390 -.0505 .4895 447 ---- ---- ---- ---- .4485 -.0510 .4995 448 ---- ---- ---- ---- .4585 -.0505 .5090 450 ---- .5390B .4370A .4370A .4775 -.0510 .5285 1 455 ---- ---- ---- ---- .5265 -.0510 .5775 460 ---- ---- ---- ---- .5755 -.0515 .6270 465 ---- ---- ---- ---- .6250 -.0515 .6765 1 470 ---- ---- ---- ---- .6745 -.0520 .7265 475 ---- ---- ---- ---- .7240 -.0520 .7760 480 ---- ---- ---- ---- .7740 -.0515 .8255 485 ---- ---- ---- ---- .8240 -.0515 .8755 490 ---- ---- ---- ---- .8735 -.0520 .9255 1 495 ---- ---- ---- ---- .9235 -.0515 .9750 500 ---- ---- ---- ---- .9735 -.0515 1.0250 505 ---- ---- ---- ---- 1.0235 -.0515 1.0750 510 ---- ---- ---- ---- 1.0730 -.0520 1.1250 515 ---- ---- ---- ---- 1.1230 -.0520 1.1750 520 ---- ---- ---- ---- 1.1730 -.0520 1.2250 525 ---- ---- ---- ---- 1.2230 -.0520 1.2750 530 ---- ---- ---- ---- 1.2730 -.0520 1.3250 535 ---- ---- ---- ---- 1.3230 -.0520 1.3750 540 ---- ---- ---- ---- 1.3730 -.0520 1.4250 545 ---- ---- ---- ---- 1.4230 -.0520 1.4750 550 ---- ---- ---- ---- 1.4730 -.0520 1.5250 555 ---- ---- ---- ---- 1.5230 -.0520 1.5750 560 ---- ---- ---- ---- 1.5730 -.0520 1.6250 565 ---- ---- ---- ---- 1.6230 -.0520 1.6750 570 ---- ---- ---- ---- 1.6730 -.0520 1.7250 575 ---- ---- ---- ---- 1.7230 -.0520 1.7750 580 ---- ---- ---- ---- 1.7730 -.0520 1.8250 600 ---- ---- ---- ---- 1.9730 -.0520 2.0250 625 ---- ---- ---- ---- 2.2230 -.0520 2.2750 650 ---- ---- ---- ---- 2.4730 -.0520 2.5250 675 ---- ---- ---- ---- 2.7230 -.0520 2.7750 700 ---- ---- ---- ---- 2.9730 -.0520 3.0250 725 ---- ---- ---- ---- 3.2230 -.0520 3.2750 750 ---- ---- ---- ---- 3.4730 -.0520 3.5250 775 ---- ---- ---- ---- 3.7230 -.0520 3.7750 800 ---- ---- ---- ---- 3.9730 -.0520 4.0250 825 ---- ---- ---- ---- 4.2230 -.0520 4.2750 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 220 255 ---- ---- ---- ---- .0005 UNCH .0005 28 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0010 +.0005 .0005 270 ---- ---- ---- ---- .0010 +.0005 .0005 200 275 ---- ---- ---- ---- .0010 +.0005 .0005 156 280 ---- ---- ---- ---- .0010 +.0005 .0005 9 285 ---- ---- ---- ---- .0015 +.0010 .0005 400 290 ---- ---- ---- ---- .0015 +.0005 .0010 46 295 ---- ---- ---- ---- .0020 +.0010 .0010 300 ---- ---- ---- ---- .0020 +.0005 .0015 149 305 ---- ---- ---- ---- .0025 +.0005 .0020 1 310 ---- ---- ---- ---- .0025 UNCH .0025 2 315 ---- ---- ---- ---- .0030 UNCH .0030 10 320 ---- ---- ---- ---- .0035 -.0005 .0040 32 325 ---- ---- .0045A .0045A .0040 -.0010 .0050 204 330 ---- ---- .0050A .0050A .0050 -.0015 .0065 106 335 ---- ---- .0060A .0060A .0060 -.0020 .0080 8 340 ---- ---- .0075A .0075A .0080 -.0025 .0105 1 174 345 ---- ---- .0095A .0095A .0100 -.0030 .0130 201 350 .0125 .0125 .0120A .0125 .0130 -.0035 1 .0165 17 71 355 ---- ---- .0150A .0150A .0170 -.0040 .0210 1 77 360 ---- ---- .0185A .0185A .0220 -.0050 165 .0270 25 752 365 ---- .0350B .0230A .0350B .0280 -.0065 .0345 5 207 370 ---- .0445B .0290A .0445B .0355 -.0085 .0440 3 1027 375 ---- .0570B .0370A .0570B .0450 -.0110 .0560 4 482 376 ---- .0590B .0390A .0590B .0470 -.0115 .0585 377 ---- .0620B .0405A .0620B .0495 -.0115 .0610 21 378 ---- .0650B .0425A .0650B .0515 -.0125 .0640 379 ---- .0680B .0445A .0680B .0540 -.0130 .0670 1 380 .0555 .0710B .0465A .0580B .0565 -.0135 2 .0700 23 404 381 ---- .0745B .0485A .0745B .0590 -.0140 .0730 382 ---- .0775B .0510A .0775B .0620 -.0145 .0765 17 383 ---- .0810B .0535A .0810B .0645 -.0155 .0800 10 384 .0605 .0850B .0560A .0675B .0675 -.0160 4 .0835 10 10 385 .0830 .0885B .0580A .0705B .0705 -.0165 171 .0870 51 500 386 ---- .0925B .0610A .0920B .0735 -.0170 .0905 2 2 387 ---- .0965B .0640A .0960B .0770 -.0175 .0945 388 ---- .1005B .0665A .1000B .0805 -.0180 .0985 6 389 ---- .1045B .0695A .1045B .0840 -.0185 .1025 390 .0740 .1090B .0725A .0725A .0875 -.0190 6 .1065 1 159 391 ---- .1135B .0760A .1130B .0910 -.0200 .1110 15 392 ---- .1180B .0795A .1180B .0950 -.0200 .1150 11 393 ---- .1225B .0825A .1225B .0990 -.0205 .1195 130 394 ---- .1275B .0860A .1275B .1030 -.0210 .1240 1 395 ---- .1325B .0900A .1325B .1070 -.0220 .1290 6 289 396 .1275 .1375B .0935A .1360B .1115 -.0225 1 .1340 1 1 397 ---- .1425B .0975A .1425B .1155 -.0235 .1390 6 7 398 .1110 .1475B .1015A .1210B .1200 -.0240 3 .1440 6 16 399 ---- .1530B .1055A .1530B .1245 -.0250 .1495 400 ---- .1590B .1100A .1590B .1295 -.0255 37 .1550 1 572 401 .1400 .1645B .1140A .1140A .1345 -.0260 11 .1605 17 402 .1265 .1700B .1185A .1405B .1390 -.0275 5 .1665 1 6 403 ---- .1760B .1230A .1760B .1445 -.0275 .1720 404 ---- .1820B .1275A .1820B .1495 -.0285 .1780 405 .1440 .1885B .1325A .1565B .1550 -.0290 1 .1840 100 297 406 .1465 .1945B .1375A .1620B .1605 -.0300 40 .1905 102 407 ---- .2005B .1425A .2005B .1660 -.0305 .1965 69 408 .1655 .2070B .1480A .1480A .1715 -.0315 11 .2030 110 409 ---- .2140B .1530A .2135B .1775 -.0320 .2095 5 8 410 ---- .2205B .1585A .2205B .1835 -.0325 .2160 16 47 411 ---- .2270B .1640A .2270B .1895 -.0335 .2230 41 412 ---- .2340B .1700A .2335B .1955 -.0340 .2295 8 413 ---- .2410B .1755A .2410B .2020 -.0345 .2365 1 414 ---- .2445B .1820A .1820A .2085 -.0350 .2435 1 415 ---- .2520B .1880A .1880A .2150 -.0355 .2505 82 416 ---- .2590B .1945A .1945A .2215 -.0365 .2580 15 417 ---- .2665B .2005A .2005A .2280 -.0370 .2650 418 ---- .2740B .2070A .2070A .2350 -.0375 .2725 8 419 ---- .2815B .2135A .2135A .2420 -.0380 .2800 1 420 ---- .2895B .2200A .2200A .2490 -.0380 37 .2870 113 421 ---- .2970B .2265A .2265A .2560 -.0390 .2950 422 ---- .3050B .2335A .2335A .2635 -.0390 .3025 1 423 ---- .3125B .2405A .2405A .2705 -.0400 .3105 10 424 ---- ---- .2475A .2475A .2780 -.0400 .3180 425 ---- ---- .2545A .2545A .2855 -.0405 .3260 168 426 ---- ---- .2615A .2615A .2930 -.0410 .3340 427 ---- .3430B .2690A .3430B .3010 -.0410 .3420 2 428 ---- ---- .2765A .2765A .3085 -.0415 .3500 1 429 ---- .3595B .2840A .3595B .3165 -.0420 .3585 1 430 ---- .3705B .2915A .2915A .3245 -.0420 .3665 21 431 ---- .3790B .2990A .2990A .3320 -.0430 .3750 432 ---- ---- .3070A .3070A .3405 -.0430 .3835 433 ---- .3925B .3145A .3145A .3485 -.0435 .3920 434 ---- .4020B .3225A .4020B .3565 -.0440 .4005 435 ---- .4105B .3310A .4105B .3650 -.0440 .4090 2 436 ---- ---- .3440A .3440A .3730 -.0445 .4175 437 ---- ---- .3535A .3535A .3815 -.0450 .4265 1 438 ---- ---- .3610A .3610A .3900 -.0450 .4350 439 ---- ---- .3700A .3700A .3985 -.0455 .4440 440 ---- .4585B .3715A .3715A .4070 -.0455 .4525 1 441 ---- ---- .3865A .3865A .4155 -.0460 .4615 442 ---- ---- .3950A .3950A .4245 -.0460 .4705 1 443 ---- ---- .4025A .4025A .4330 -.0465 .4795 444 ---- ---- .4120A .4120A .4420 -.0460 .4880 445 ---- ---- .4215A .4215A .4505 -.0465 .4970 15 446 ---- ---- .4290A .4290A .4595 -.0465 .5060 447 ---- ---- ---- ---- .4685 -.0470 .5155 448 ---- ---- ---- ---- .4775 -.0470 .5245 450 ---- .5500B .4580A .4580A .4955 -.0470 .5425 455 ---- ---- ---- ---- .5410 -.0480 .5890 1 460 ---- ---- ---- ---- .5875 -.0485 .6360 1 465 ---- ---- ---- ---- .6345 -.0495 .6840 470 ---- .7415B .6430A .6430A .6825 -.0495 .7320 475 ---- ---- ---- ---- .7305 -.0500 .7805 480 ---- .8395B .7385A .7385A .7790 -.0500 .8290 485 ---- ---- ---- ---- .8275 -.0510 .8785 490 ---- .9315B .8360A .8360A .8765 -.0510 .9275 495 ---- ---- ---- ---- .9260 -.0510 .9770 500 ---- ---- .9340A .9340A .9750 -.0515 1.0265 505 ---- ---- ---- ---- 1.0245 -.0515 1.0760 510 ---- ---- ---- ---- 1.0740 -.0515 1.1255 515 ---- ---- ---- ---- 1.1240 -.0515 1.1755 520 ---- ---- ---- ---- 1.1735 -.0515 1.2250 525 ---- ---- ---- ---- 1.2235 -.0515 1.2750 530 ---- ---- ---- ---- 1.2730 -.0520 1.3250 535 ---- ---- ---- ---- 1.3230 -.0520 1.3750 540 ---- ---- ---- ---- 1.3730 -.0520 1.4250 545 ---- ---- ---- ---- 1.4230 -.0520 1.4750 550 ---- ---- ---- ---- 1.4730 -.0520 1.5250 555 ---- ---- ---- ---- 1.5230 -.0520 1.5750 560 ---- ---- ---- ---- 1.5730 -.0520 1.6250 565 ---- ---- ---- ---- 1.6230 -.0520 1.6750 570 ---- ---- ---- ---- 1.6730 -.0520 1.7250 575 ---- ---- ---- ---- 1.7230 -.0520 1.7750 580 ---- ---- ---- ---- 1.7730 -.0520 1.8250 600 ---- ---- ---- ---- 1.9730 -.0520 2.0250 625 ---- ---- ---- ---- 2.2230 -.0520 2.2750 650 ---- ---- ---- ---- 2.4730 -.0520 2.5250 675 ---- ---- ---- ---- 2.7230 -.0520 2.7750 700 ---- ---- ---- ---- 2.9730 -.0520 3.0250 725 ---- ---- ---- ---- 3.2230 -.0520 3.2750 750 ---- ---- ---- ---- 3.4730 -.0520 3.5250 775 ---- ---- ---- ---- 3.7230 -.0520 3.7750 800 ---- ---- ---- ---- 3.9730 -.0520 4.0250 825 ---- ---- ---- ---- 4.2230 -.0520 4.2750 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 UNCH .0010 1 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0015 +.0005 .0010 250 ---- ---- ---- ---- .0015 UNCH .0015 6 255 ---- ---- ---- ---- .0015 UNCH .0015 1 260 ---- ---- ---- ---- .0020 UNCH .0020 265 ---- ---- ---- ---- .0020 UNCH .0020 270 ---- ---- ---- ---- .0025 UNCH .0025 275 ---- ---- ---- ---- .0030 UNCH .0030 2 280 ---- ---- ---- ---- .0030 -.0005 .0035 7 285 ---- ---- ---- ---- .0035 -.0005 .0040 290 ---- ---- ---- ---- .0040 -.0005 .0045 10 295 ---- ---- ---- ---- .0050 UNCH .0050 7 300 ---- ---- .0055A .0055A .0055 -.0005 .0060 39 305 ---- ---- .0065A .0065A .0065 -.0005 .0070 310 ---- ---- .0075A .0075A .0075 -.0010 .0085 9 315 ---- ---- .0085A .0085A .0090 -.0010 .0100 37 320 ---- ---- .0105A .0105A .0105 -.0015 .0120 11 325 ---- ---- .0120A .0120A .0125 -.0020 .0145 33 330 ---- ---- .0145A .0145A .0150 -.0025 .0175 26 335 ---- ---- .0170A .0170A .0180 -.0030 .0210 340 ---- ---- .0205A .0205A .0215 -.0040 .0255 24 345 ---- ---- .0245A .0245A .0265 -.0045 .0310 121 350 ---- ---- .0290A .0290A .0320 -.0055 .0375 16 355 ---- ---- .0345A .0345A .0385 -.0070 .0455 4 175 360 .0535 .0550B .0415A .0465B .0465 -.0080 260 .0545 334 365 ---- .0660B .0495A .0660B .0560 -.0095 .0655 14 34 370 ---- .0795B .0590A .0795B .0670 -.0115 .0785 6 125 375 ---- .0945B .0700A .0940B .0800 -.0130 .0930 7 87 376 ---- .0975B .0725A .0975B .0830 -.0130 .0960 10 377 ---- .1010B .0750A .1010B .0855 -.0140 .0995 378 ---- .1045B .0775A .1040B .0885 -.0145 .1030 379 ---- .1080B .0800A .1080B .0915 -.0145 .1060 380 ---- .1115B .0830A .1115B .0945 -.0150 .1095 47 1473 381 ---- .1155B .0855A .1145B .0980 -.0155 .1135 382 ---- .1190B .0885A .1190B .1010 -.0160 .1170 383 ---- .1230B .0915A .1230B .1045 -.0160 .1205 10 384 ---- .1270B .0945A .1270B .1080 -.0165 .1245 385 ---- .1310B .0980A .1310B .1115 -.0170 .1285 65 386 ---- .1350B .1010A .1345B .1150 -.0175 .1325 387 ---- .1395B .1045A .1390B .1185 -.0180 .1365 388 ---- .1435B .1075A .1435B .1220 -.0190 .1410 389 ---- .1480B .1110A .1480B .1260 -.0190 .1450 390 ---- .1525B .1150A .1525B .1300 -.0195 .1495 267 391 .1255 .1575B .1185A .1185A .1340 -.0200 4 .1540 392 ---- .1620B .1220A .1615B .1380 -.0205 .1585 393 ---- .1670B .1260A .1665B .1420 -.0210 .1630 394 ---- .1715B .1300A .1715B .1465 -.0215 .1680 395 ---- .1765B .1340A .1765B .1510 -.0220 .1730 28 396 ---- .1815B .1380A .1815B .1555 -.0225 .1780 397 ---- .1870B .1425A .1865B .1600 -.0230 .1830 398 ---- .1920B .1465A .1920B .1650 -.0235 .1885 399 .1825 .1975B .1510A .1840B .1700 -.0235 20 .1935 400 ---- .2030B .1555A .2030B .1750 -.0240 1 .1990 33 401 ---- .2085B .1600A .2085B .1800 -.0250 .2050 402 ---- .2140B .1650A .2140B .1850 -.0255 .2105 403 ---- .2200B .1695A .2195B .1905 -.0255 .2160 404 ---- .2255B .1745A .2250B .1955 -.0265 .2220 30 30 405 .1880 .2315B .1795A .2025B .2010 -.0270 11 .2280 1 83 406 .2035 .2375B .1845A .2080B .2065 -.0270 1 .2335 2 407 ---- .2435B .1895A .2430B .2120 -.0275 .2395 408 ---- .2495B .1950A .2495B .2175 -.0280 .2455 409 ---- .2560B .2000A .2555B .2230 -.0290 .2520 1 410 .2340 .2620B .2055A .2300B .2285 -.0295 4 .2580 97 411 .2205 .2685B .2110A .2245A .2345 -.0300 2 .2645 412 ---- .2750B .2165A .2745B .2405 -.0305 .2710 413 ---- .2815B .2225A .2815B .2465 -.0310 .2775 414 ---- .2885B .2280A .2880B .2525 -.0315 .2840 415 .2465 .2950B .2340A .2605B .2590 -.0315 7 .2905 2 416 ---- .3020B .2400A .3020B .2650 -.0320 .2970 417 ---- .3090B .2470A .3090B .2715 -.0320 .3035 418 ---- .3120B .2530A .3120B .2780 -.0325 .3105 419 ---- .3190B .2590A .2590A .2845 -.0330 .3175 420 ---- .3260B .2655A .2655A .2910 -.0330 .3240 46 421 ---- .3330B .2720A .2720A .2980 -.0335 .3315 1 422 ---- .3405B .2780A .2780A .3045 -.0340 .3385 423 ---- .3475B .2845A .2845A .3115 -.0340 .3455 424 ---- .3550B .2910A .2910A .3180 -.0350 .3530 425 ---- .3625B .2980A .2980A .3250 -.0355 .3605 183 426 ---- .3700B .3045A .3045A .3320 -.0360 .3680 427 ---- .3775B .3115A .3115A .3390 -.0365 .3755 428 ---- .3850B .3185A .3185A .3465 -.0365 .3830 429 ---- .3930B .3250A .3250A .3535 -.0375 .3910 430 ---- .4005B .3320A .4005B .3610 -.0375 .3985 24 431 ---- .4085B .3395A .3395A .3685 -.0375 .4060 432 ---- .4165B .3465A .3465A .3760 -.0380 .4140 433 ---- .4240B .3535A .4240B .3835 -.0385 .4220 434 ---- .4325B .3610A .4320B .3910 -.0385 .4295 435 ---- .4385B .3685A .4385B .3985 -.0390 .4375 8 436 ---- .4465B .3760A .4465B .4060 -.0395 .4455 440 ---- .4815B .4060A .4815B .4375 -.0405 .4780 445 ---- .5215B .4455A .5215B .4780 -.0415 .5195 1 450 ---- .5670B .4860A .5670B .5195 -.0430 .5625 7 455 ---- ---- .5345A .5345A .5620 -.0440 .6060 3 460 ---- ---- .5765A .5765A .6060 -.0445 .6505 4 465 ---- ---- ---- ---- .6500 -.0455 .6955 2 470 ---- .7485B .6590A .6590A .6955 -.0460 .7415 1 475 ---- ---- ---- ---- .7410 -.0470 .7880 2 480 ---- .8430B .7505A .7505A .7875 -.0475 .8350 2 485 ---- ---- ---- ---- .8345 -.0475 .8820 1 490 ---- .9390B .8440A .8440A .8820 -.0480 .9300 1 495 ---- ---- ---- ---- .9295 -.0485 .9780 1 500 ---- 1.0360B .9390A .9390A .9775 -.0490 1.0265 1 505 ---- ---- ---- ---- 1.0260 -.0495 1.0755 510 ---- ---- ---- ---- 1.0745 -.0495 1.1240 515 ---- ---- ---- ---- 1.1230 -.0500 1.1730 520 ---- ---- 1.1330A 1.1330A 1.1720 -.0505 1.2225 1 525 ---- ---- ---- ---- 1.2215 -.0500 1.2715 530 ---- ---- 1.2315A 1.2315A 1.2710 -.0500 1.3210 2 535 ---- ---- ---- ---- 1.3200 -.0510 1.3710 540 ---- ---- ---- ---- 1.3700 -.0505 1.4205 1 545 ---- ---- ---- ---- 1.4195 -.0505 1.4700 550 ---- ---- ---- ---- 1.4695 -.0505 1.5200 1 555 ---- ---- ---- ---- 1.5190 -.0510 1.5700 560 ---- ---- ---- ---- 1.5690 -.0510 1.6200 1 565 ---- ---- ---- ---- 1.6190 -.0510 1.6700 570 ---- ---- ---- ---- 1.6690 -.0510 1.7200 575 ---- ---- ---- ---- 1.7190 -.0510 1.7700 580 ---- ---- ---- ---- 1.7690 -.0510 1.8200 600 ---- ---- ---- ---- 1.9690 -.0510 2.0200 625 ---- ---- ---- ---- 2.2190 -.0510 2.2700 650 ---- ---- ---- ---- 2.4690 -.0510 2.5200 675 ---- ---- ---- ---- 2.7190 -.0510 2.7700 700 ---- ---- ---- ---- 2.9690 -.0510 3.0200 725 ---- ---- ---- ---- 3.2190 -.0510 3.2700 750 ---- ---- ---- ---- 3.4690 -.0510 3.5200 775 ---- ---- ---- ---- 3.7190 -.0510 3.7700 800 ---- ---- ---- ---- 3.9690 -.0510 4.0200 825 ---- ---- ---- ---- 4.2190 -.0510 4.2700 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 UNCH .0010 25 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 23 240 ---- ---- ---- ---- .0030 +.0005 .0025 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0035 UNCH .0035 255 ---- ---- ---- ---- .0040 UNCH .0040 260 ---- ---- ---- ---- .0045 UNCH .0045 65 265 ---- ---- ---- ---- .0050 UNCH .0050 270 ---- ---- ---- ---- .0055 -.0005 .0060 275 ---- ---- ---- ---- .0065 UNCH .0065 1 280 ---- ---- .0070A .0070A .0070 -.0005 .0075 285 ---- ---- .0075A .0075A .0080 -.0005 .0085 290 ---- ---- .0085A .0085A .0090 -.0005 .0095 295 ---- ---- .0100A .0100A .0100 -.0010 .0110 50 300 ---- ---- .0110A .0110A .0115 -.0010 .0125 1 2209 305 ---- ---- .0130A .0130A .0130 -.0015 .0145 310 ---- ---- .0150A .0150A .0150 -.0020 .0170 20 315 ---- ---- .0170A .0170A .0175 -.0020 .0195 13 320 ---- ---- .0200A .0200A .0205 -.0025 .0230 1 24 325 ---- ---- .0230A .0230A .0240 -.0030 .0270 754 330 ---- ---- .0265A .0265A .0280 -.0040 .0320 3 72 335 ---- ---- .0310A .0310A .0330 -.0045 .0375 1 340 ---- ---- .0360A .0360A .0390 -.0055 1 .0445 12 13 345 ---- ---- .0415A .0415A .0455 -.0065 .0520 4 69 350 ---- ---- .0485A .0485A .0535 -.0075 1 .0610 1084 355 ---- .0715B .0565A .0715B .0625 -.0085 .0710 4 15 360 .0740 .0835B .0655A .0655A .0730 -.0100 1 .0830 22 365 ---- .0970B .0760A .0970B .0845 -.0115 .0960 21 370 ---- .1125B .0880A .1125B .0980 -.0130 .1110 10 138 375 ---- .1290B .1015A .1290B .1125 -.0150 .1275 2 20 380 ---- .1480B .1165A .1480B .1290 -.0165 .1455 31 385 ---- .1685B .1335A .1685B .1475 -.0185 .1660 18 390 ---- .1910B .1520A .1910B .1675 -.0205 .1880 6 508 395 ---- .2155B .1725A .2155B .1895 -.0225 .2120 6 18 400 ---- .2420B .1950A .2415B .2135 -.0245 .2380 1 753 405 ---- .2700B .2195A .2700B .2395 -.0265 .2660 20 35 410 ---- .3000B .2455A .3000B .2675 -.0285 .2960 19 415 ---- .3320B .2735A .3315B .2970 -.0300 .3270 7 420 ---- .3650B .3030A .3645B .3285 -.0315 .3600 64 425 ---- .3960B .3360A .3360A .3615 -.0330 .3945 752 430 ---- .4325B .3690A .3690A .3960 -.0345 .4305 19 435 ---- .4705B .4040A .4040A .4315 -.0365 .4680 440 ---- .5095B .4400A .4400A .4690 -.0375 .5065 445 ---- .5480B .4775A .5480B .5075 -.0390 .5465 8 450 ---- .5910B .5160A .5910B .5470 -.0400 .5870 455 ---- .6310B .5560A .6310B .5875 -.0415 .6290 460 ---- .6740B .6020A .6740B .6295 -.0420 .6715 465 ---- .7175B .6430A .7175B .6720 -.0430 .7150 470 ---- .7650B .6810A .6810A .7150 -.0440 .7590 1 475 ---- ---- .7295A .7295A .7590 -.0450 .8040 480 ---- .8560B .7685A .7685A .8040 -.0455 .8495 3 485 ---- ---- ---- ---- .8490 -.0460 .8950 490 ---- .9490B .8590A .8590A .8950 -.0465 .9415 5 495 ---- ---- ---- ---- .9410 -.0470 .9880 1 500 ---- 1.0435B .9510A .9510A .9875 -.0475 1.0350 4 505 ---- ---- ---- ---- 1.0350 -.0475 1.0825 510 ---- ---- ---- ---- 1.0820 -.0485 1.1305 515 ---- ---- ---- ---- 1.1300 -.0485 1.1785 520 ---- 1.2365B 1.1405A 1.1405A 1.1780 -.0485 1.2265 6 525 ---- ---- ---- ---- 1.2265 -.0490 1.2755 530 ---- 1.3340B 1.2370A 1.2370A 1.2750 -.0490 1.3240 2 535 ---- ---- ---- ---- 1.3235 -.0495 1.3730 540 ---- 1.4325B 1.3340A 1.3340A 1.3725 -.0500 1.4225 3 545 ---- ---- ---- ---- 1.4220 -.0495 1.4715 550 ---- ---- 1.4320A 1.4320A 1.4710 -.0500 1.5210 555 ---- ---- ---- ---- 1.5205 -.0500 1.5705 560 ---- ---- ---- ---- 1.5700 -.0505 1.6205 1 565 ---- ---- ---- ---- 1.6195 -.0505 1.6700 570 ---- ---- ---- ---- 1.6695 -.0505 1.7200 3 575 ---- ---- ---- ---- 1.7190 -.0510 1.7700 580 ---- ---- ---- ---- 1.7690 -.0510 1.8200 2 600 ---- ---- ---- ---- 1.9690 -.0510 2.0200 625 ---- ---- ---- ---- 2.2190 -.0510 2.2700 650 ---- ---- ---- ---- 2.4690 -.0510 2.5200 675 ---- ---- ---- ---- 2.7190 -.0510 2.7700 700 ---- ---- ---- ---- 2.9690 -.0510 3.0200 725 ---- ---- ---- ---- 3.2190 -.0510 3.2700 750 ---- ---- ---- ---- 3.4690 -.0510 3.5200 775 ---- ---- ---- ---- 3.7190 -.0510 3.7700 800 ---- ---- ---- ---- 3.9690 -.0510 4.0200 825 ---- ---- ---- ---- 4.2190 -.0510 4.2700 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 240 ---- ---- ---- ---- .0035 -.0005 .0040 245 ---- ---- ---- ---- .0040 -.0005 .0045 250 ---- ---- ---- ---- .0050 -.0005 .0055 255 ---- ---- ---- ---- .0055 -.0005 .0060 10 260 ---- ---- ---- ---- .0060 -.0010 .0070 265 ---- ---- ---- ---- .0070 -.0005 .0075 270 ---- ---- .0075A .0075A .0080 -.0005 .0085 275 ---- ---- .0085A .0085A .0090 -.0005 .0095 1 280 ---- ---- .0095A .0095A .0100 -.0010 .0110 4 285 ---- ---- .0110A .0110A .0115 -.0010 .0125 290 ---- ---- .0125A .0125A .0130 -.0015 .0145 295 ---- ---- .0145A .0145A .0150 -.0015 .0165 300 ---- ---- .0170A .0170A .0170 -.0020 .0190 305 ---- ---- .0195A .0195A .0200 -.0020 .0220 310 ---- ---- .0220A .0220A .0230 -.0025 .0255 4 315 .0240 .0240 .0240 .0255B .0265 -.0030 1 .0295 1 17 320 ---- ---- .0295A .0295A .0305 -.0035 .0340 36 325 ---- ---- .0335A .0335A .0355 -.0040 .0395 330 ---- ---- .0390A .0390A .0415 -.0045 .0460 335 ---- ---- .0445A .0445A .0480 -.0055 .0535 4 50 340 ---- ---- .0510A .0510A .0550 -.0065 .0615 1 345 ---- ---- .0585A .0585A .0635 -.0075 .0710 4 4 350 ---- .0820B .0675A .0675A .0730 -.0085 .0815 355 .0860 .0940B .0770A .0770A .0835 -.0100 10 .0935 360 ---- .1075B .0880A .1075B .0955 -.0110 .1065 10 365 ---- .1220B .1000A .1220B .1090 -.0120 .1210 10 370 ---- .1385B .1135A .1385B .1235 -.0135 .1370 375 ---- .1570B .1295A .1570B .1400 -.0150 .1550 3 380 ---- .1765B .1460A .1765B .1575 -.0170 .1745 385 ---- .1980B .1640A .1980B .1770 -.0185 .1955 50 390 ---- .2210B .1835A .2210B .1980 -.0200 .2180 3 395 ---- .2460B .2050A .2460B .2210 -.0215 .2425 400 ---- .2720B .2280A .2720B .2450 -.0240 .2690 21 405 ---- .3000B .2525A .2995B .2710 -.0255 .2965 9 410 ---- .3295B .2785A .3295B .2985 -.0275 .3260 150 415 ---- .3605B .3065A .3605B .3275 -.0290 .3565 110 420 ---- .3930B .3360A .3930B .3580 -.0310 .3890 11 425 ---- .4270B .3675A .4260B .3900 -.0325 .4225 430 ---- .4580B .3995A .3995A .4235 -.0340 .4575 435 ---- .4945B .4335A .4335A .4580 -.0355 .4935 440 ---- .5325B .4680A .4680A .4940 -.0365 .5305 445 ---- .5710B .5045A .5710B .5310 -.0380 .5690 450 ---- .6110B .5415A .5415A .5695 -.0385 .6080 455 ---- .6490B .5800A .5800A .6090 -.0395 .6485 460 ---- .6915B .6195A .6915B .6495 -.0400 .6895 465 ---- .7340B .6600A .7340B .6905 -.0410 .7315 470 ---- .7790B .7010A .7010A .7325 -.0415 .7740 475 ---- ---- .7470A .7470A .7750 -.0425 .8175 480 ---- .8670B .7855A .7855A .8185 -.0430 .8615 485 ---- ---- .8435A .8435A .8625 -.0435 .9060 490 ---- .9575B .8730A .8730A .9070 -.0440 .9510 495 ---- ---- ---- ---- .9520 -.0445 .9965 500 ---- 1.0500B .9630A .9630A .9970 -.0455 1.0425 505 ---- ---- ---- ---- 1.0430 -.0460 1.0890 510 ---- ---- ---- ---- 1.0895 -.0465 1.1360 515 ---- ---- ---- ---- 1.1360 -.0470 1.1830 520 ---- 1.2390B 1.1480A 1.1480A 1.1830 -.0475 1.2305 525 ---- ---- ---- ---- 1.2305 -.0475 1.2780 530 ---- 1.3355B 1.2425A 1.2425A 1.2785 -.0475 1.3260 535 ---- ---- ---- ---- 1.3265 -.0480 1.3745 540 ---- 1.4325B 1.3385A 1.3385A 1.3745 -.0485 1.4230 545 ---- ---- ---- ---- 1.4230 -.0485 1.4715 550 ---- 1.5305B 1.4350A 1.4350A 1.4720 -.0485 1.5205 555 ---- ---- ---- ---- 1.5205 -.0490 1.5695 560 ---- 1.6285B 1.5325A 1.5325A 1.5695 -.0490 1.6185 565 ---- ---- ---- ---- 1.6190 -.0490 1.6680 570 ---- ---- 1.6305A 1.6305A 1.6680 -.0495 1.7175 575 ---- ---- ---- ---- 1.7175 -.0495 1.7670 580 ---- ---- ---- ---- 1.7670 -.0500 1.8170 600 ---- ---- ---- ---- 1.9660 -.0505 2.0165 625 ---- ---- ---- ---- 2.2160 -.0505 2.2665 650 ---- ---- ---- ---- 2.4660 -.0505 2.5165 675 ---- ---- ---- ---- 2.7160 -.0505 2.7665 700 ---- ---- ---- ---- 2.9660 -.0505 3.0165 725 ---- ---- ---- ---- 3.2160 -.0505 3.2665 750 ---- ---- ---- ---- 3.4660 -.0505 3.5165 775 ---- ---- ---- ---- 3.7160 -.0505 3.7665 800 ---- ---- ---- ---- 3.9660 -.0505 4.0165 825 ---- ---- ---- ---- 4.2160 -.0505 4.2665 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 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0030 -.0005 .0035 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 -.0005 .0050 250 ---- ---- ---- ---- .0055 -.0005 .0060 255 ---- ---- ---- ---- .0065 -.0005 .0070 260 ---- ---- ---- ---- .0075 -.0010 .0085 1000 265 .0090 .0090 .0090 .0090 .0090 -.0010 2 .0100 270 ---- ---- ---- ---- .0105 -.0010 .0115 400 275 ---- ---- ---- ---- .0125 -.0010 .0135 10 280 ---- ---- .0155A .0155A .0145 -.0015 .0160 285 ---- ---- .0175A .0175A .0165 -.0020 .0185 290 ---- ---- .0195A .0195A .0190 -.0025 .0215 295 ---- ---- .0220A .0220A .0220 -.0025 .0245 300 ---- ---- .0250A .0250A .0255 -.0025 .0280 420 305 ---- ---- .0285A .0285A .0290 -.0035 .0325 310 ---- ---- .0325A .0325A .0335 -.0035 .0370 2000 315 ---- ---- .0370A .0370A .0385 -.0040 .0425 12 320 ---- ---- .0420A .0420A .0440 -.0045 .0485 325 ---- ---- .0475A .0475A .0500 -.0055 .0555 4 10 330 ---- ---- .0540A .0540A .0575 -.0060 .0635 8 335 ---- ---- .0615A .0615A .0655 -.0065 .0720 4 4 340 ---- ---- .0695A .0695A .0745 -.0075 .0820 345 ---- ---- .0785A .0785A .0845 -.0085 .0930 350 ---- .1055B .0890A .1055B .0955 -.0095 .1050 1315 355 ---- .1190B .1000A .1190B .1080 -.0105 .1185 360 ---- .1335B .1125A .1335B .1210 -.0120 .1330 2 365 ---- .1495B .1260A .1495B .1355 -.0135 .1490 370 ---- .1675B .1415A .1675B .1515 -.0145 .1660 375 ---- .1865B .1580A .1865B .1685 -.0165 .1850 50 75 380 ---- .2070B .1755A .2065B .1870 -.0180 .2050 385 ---- .2290B .1945A .2285B .2075 -.0190 .2265 20 20 390 ---- .2525B .2150A .2525B .2290 -.0210 .2500 395 ---- .2775B .2370A .2775B .2520 -.0230 .2750 2 400 ---- .3040B .2605A .3035B .2770 -.0240 .3010 72 405 ---- .3320B .2850A .3315B .3030 -.0255 .3285 1 410 ---- .3610B .3115A .3610B .3305 -.0270 .3575 251 415 ---- .3915B .3390A .3915B .3590 -.0290 .3880 2 420 ---- .4235B .3680A .4230B .3890 -.0305 .4195 5 425 ---- .4565B .3985A .4565B .4205 -.0315 .4520 34 430 ---- .4865B .4315A .4315A .4535 -.0325 .4860 435 ---- .5225B .4645A .4645A .4875 -.0340 .5215 7 440 ---- .5590B .4985A .4985A .5225 -.0350 .5575 6 445 ---- .5970B .5340A .5340A .5590 -.0360 .5950 450 ---- .6355B .5700A .5700A .5960 -.0375 .6335 455 ---- .6750B .6075A .6075A .6345 -.0385 .6730 460 ---- .7155B .6460A .6460A .6735 -.0395 .7130 465 ---- ---- .6850A .6850A .7135 -.0405 .7540 470 ---- .7985B .7250A .7250A .7545 -.0410 .7955 475 ---- ---- ---- ---- .7960 -.0415 .8375 480 ---- .8845B .8075A .8075A .8380 -.0425 .8805 485 ---- ---- ---- ---- .8810 -.0430 .9240 490 ---- .9725B .8925A .8925A .9240 -.0440 .9680 495 ---- ---- ---- ---- .9680 -.0440 1.0120 500 ---- 1.0630B .9800A .9800A 1.0125 -.0445 1.0570 505 ---- ---- ---- ---- 1.0570 -.0455 1.1025 510 ---- ---- ---- ---- 1.1025 -.0455 1.1480 515 ---- ---- ---- ---- 1.1480 -.0465 1.1945 520 ---- 1.2480B 1.1605A 1.1605A 1.1940 -.0465 1.2405 525 ---- ---- ---- ---- 1.2405 -.0470 1.2875 530 ---- 1.3425B 1.2530A 1.2530A 1.2870 -.0475 1.3345 535 ---- ---- ---- ---- 1.3345 -.0475 1.3820 540 ---- 1.4380B 1.3470A 1.3470A 1.3815 -.0485 1.4300 545 ---- ---- ---- ---- 1.4295 -.0480 1.4775 550 ---- 1.5345B 1.4420A 1.4420A 1.4775 -.0485 1.5260 555 ---- ---- ---- ---- 1.5255 -.0490 1.5745 560 ---- 1.6320B 1.5380A 1.5380A 1.5740 -.0490 1.6230 565 ---- ---- ---- ---- 1.6225 -.0490 1.6715 570 ---- 1.7295B 1.6350A 1.6350A 1.6710 -.0495 1.7205 575 ---- ---- ---- ---- 1.7200 -.0495 1.7695 580 ---- 1.8280B 1.7325A 1.7325A 1.7690 -.0500 1.8190 600 ---- ---- ---- ---- 1.9665 -.0505 2.0170 625 ---- ---- ---- ---- 2.2160 -.0505 2.2665 650 ---- ---- ---- ---- 2.4660 -.0505 2.5165 675 ---- ---- ---- ---- 2.7160 -.0505 2.7665 700 ---- ---- ---- ---- 2.9660 -.0505 3.0165 725 ---- ---- ---- ---- 3.2160 -.0505 3.2665 750 ---- ---- ---- ---- 3.4660 -.0505 3.5165 775 ---- ---- ---- ---- 3.7160 -.0505 3.7665 800 ---- ---- ---- ---- 3.9660 -.0505 4.0165 825 ---- ---- ---- ---- 4.2160 -.0505 4.2665 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 UNCH .0040 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0055 UNCH .0055 235 ---- ---- ---- ---- .0060 UNCH .0060 240 ---- ---- ---- ---- .0070 -.0005 .0075 245 ---- ---- ---- ---- .0085 UNCH .0085 250 ---- ---- .0095A .0095A .0095 -.0005 .0100 255 ---- ---- .0110A .0110A .0110 -.0005 .0115 260 ---- ---- .0125A .0125A .0125 -.0005 .0130 265 ---- ---- .0145A .0145A .0140 -.0010 .0150 270 ---- ---- .0165A .0165A .0160 -.0010 .0170 275 ---- ---- .0185A .0185A .0185 -.0010 .0195 280 ---- ---- .0210A .0210A .0205 -.0015 .0220 285 ---- ---- .0240A .0240A .0235 -.0015 .0250 290 ---- ---- .0270A .0270A .0265 -.0020 .0285 295 ---- ---- .0300A .0300A .0300 -.0025 .0325 300 ---- ---- .0325A .0325A .0340 -.0030 1 .0370 305 ---- ---- .0370A .0370A .0385 -.0035 .0420 310 ---- ---- .0415A .0415A .0435 -.0040 .0475 315 ---- ---- .0470A .0470A .0490 -.0050 .0540 4 4 320 ---- ---- .0530A .0530A .0555 -.0055 .0610 5 325 ---- ---- .0595A .0595A .0625 -.0065 .0690 4 54 330 ---- ---- .0670A .0670A .0705 -.0075 .0780 1 335 ---- ---- .0755A .0755A .0795 -.0085 .0880 340 ---- .0995B .0845A .0995B .0895 -.0090 .0985 312 345 ---- .1115B .0950A .0950A .1010 -.0100 .1110 350 ---- .1245B .1060A .1060A .1130 -.0110 .1240 355 ---- .1390B .1185A .1185A .1260 -.0125 .1385 360 ---- .1545B .1315A .1545B .1405 -.0135 .1540 365 ---- .1715B .1465A .1715B .1565 -.0145 .1710 370 ---- .1895B .1635A .1895B .1730 -.0160 .1890 375 ---- .2095B .1805A .1805A .1915 -.0170 .2085 380 ---- .2305B .1990A .2300B .2105 -.0185 .2290 385 ---- .2525B .2185A .2525B .2315 -.0195 .2510 390 ---- .2760B .2395A .2760B .2535 -.0210 .2745 395 ---- .3010B .2615A .3010B .2765 -.0225 .2990 400 ---- .3275B .2855A .3275B .3015 -.0235 .3250 20 405 ---- .3550B .3100A .3550B .3275 -.0250 .3525 410 ---- .3845B .3365A .3845B .3545 -.0265 .3810 415 ---- .4145B .3640A .4145B .3830 -.0280 .4110 420 ---- .4455B .3930A .4455B .4130 -.0290 .4420 425 ---- .4785B .4230A .4770B .4445 -.0300 .4745 430 ---- .5120B .4540A .5120B .4765 -.0310 .5075 435 ---- ---- .4900A .4900A .5100 -.0325 .5425 440 ---- .5785B .5240A .5785B .5450 -.0330 .5780 445 ---- .6155B .5585A .6155B .5805 -.0340 .6145 450 ---- .6535B .5940A .6535B .6170 -.0350 .6520 455 ---- .6925B .6310A .6925B .6545 -.0360 .6905 460 ---- .7320B .6685A .7320B .6930 -.0370 .7300 465 ---- .7725B .7070A .7725B .7325 -.0375 .7700 470 ---- .8135B .7460A .8135B .7725 -.0385 .8110 475 ---- ---- .7860A .7860A .8130 -.0390 .8520 480 ---- .8975B .8265A .8265A .8545 -.0400 .8945 485 ---- ---- ---- ---- .8960 -.0410 .9370 490 ---- .9840B .9100A .9100A .9385 -.0420 .9805 495 ---- ---- ---- ---- .9815 -.0425 1.0240 500 ---- 1.0725B .9955A .9955A 1.0250 -.0430 1.0680 505 ---- ---- ---- ---- 1.0690 -.0440 1.1130 510 ---- ---- ---- ---- 1.1135 -.0445 1.1580 515 ---- ---- ---- ---- 1.1585 -.0450 1.2035 520 ---- 1.2545B 1.1725A 1.1725A 1.2040 -.0450 1.2490 525 ---- ---- ---- ---- 1.2495 -.0455 1.2950 530 ---- 1.3475B 1.2635A 1.2635A 1.2960 -.0455 1.3415 535 ---- ---- ---- ---- 1.3420 -.0465 1.3885 540 ---- 1.4420B 1.3560A 1.3560A 1.3890 -.0460 1.4350 545 ---- ---- ---- ---- 1.4360 -.0465 1.4825 550 ---- 1.5370B 1.4500A 1.4500A 1.4830 -.0470 1 1.5300 555 ---- ---- ---- ---- 1.5310 -.0465 1.5775 560 ---- 1.6335B 1.5445A 1.5445A 1.5785 -.0470 1.6255 565 ---- ---- ---- ---- 1.6265 -.0475 1.6740 570 ---- 1.7305B 1.6400A 1.6400A 1.6745 -.0475 1.7220 575 ---- ---- ---- ---- 1.7230 -.0480 1.7710 580 ---- 1.8280B 1.7365A 1.7365A 1.7715 -.0480 1.8195 600 ---- ---- 1.9315A 1.9315A 1.9675 -.0485 2.0160 625 ---- ---- ---- ---- 2.2150 -.0495 2.2645 650 ---- ---- ---- ---- 2.4650 -.0495 2.5145 675 ---- ---- ---- ---- 2.7150 -.0495 2.7645 700 ---- ---- ---- ---- 2.9650 -.0495 3.0145 725 ---- ---- ---- ---- 3.2150 -.0495 3.2645 750 ---- ---- ---- ---- 3.4650 -.0495 3.5145 775 ---- ---- ---- ---- 3.7150 -.0495 3.7645 800 ---- ---- ---- ---- 3.9650 -.0495 4.0145 825 ---- ---- ---- ---- 4.2150 -.0495 4.2645 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0035 UNCH .0035 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0070 -.0005 .0075 230 ---- ---- ---- ---- .0080 -.0005 .0085 235 ---- ---- ---- ---- .0095 UNCH .0095 240 ---- ---- ---- ---- .0105 -.0005 .0110 245 ---- ---- .0120A .0120A .0120 -.0005 .0125 250 ---- ---- ---- ---- .0140 UNCH .0140 255 ---- ---- .0155A .0155A .0155 -.0005 .0160 260 ---- ---- .0175A .0175A .0175 -.0005 .0180 265 ---- ---- .0200A .0200A .0195 -.0010 .0205 270 ---- ---- .0220A .0220A .0220 -.0010 .0230 275 ---- ---- .0250A .0250A .0250 -.0010 .0260 280 ---- ---- .0280A .0280A .0280 -.0015 .0295 285 ---- ---- .0315A .0315A .0315 -.0015 .0330 290 ---- ---- .0355A .0355A .0350 -.0020 .0370 295 ---- ---- .0395A .0395A .0395 -.0025 .0420 300 ---- ---- .0445A .0445A .0445 -.0025 .0470 305 ---- ---- .0495A .0495A .0495 -.0035 .0530 4 4 310 ---- ---- .0555A .0555A .0560 -.0035 .0595 8 315 ---- ---- .0620A .0620A .0625 -.0040 .0665 4 4 320 ---- ---- .0690A .0690A .0700 -.0050 .0750 325 ---- ---- .0770A .0770A .0785 -.0055 .0840 51 330 ---- ---- .0855A .0855A .0875 -.0065 .0940 5 335 ---- ---- .0945A .0945A .0975 -.0075 .1050 340 ---- ---- .1050A .1050A .1085 -.0080 .1165 345 ---- ---- .1160A .1160A .1205 -.0095 .1300 350 ---- ---- .1285A .1285A .1335 -.0105 .1440 355 ---- ---- .1415A .1415A .1480 -.0115 .1595 360 ---- ---- .1555A .1555A .1635 -.0125 .1760 365 ---- ---- .1730A .1730A .1795 -.0140 .1935 370 ---- ---- .1900A .1900A .1975 -.0150 .2125 375 ---- ---- .2080A .2080A .2160 -.0165 .2325 380 ---- ---- .2265A .2265A .2365 -.0175 .2540 385 ---- ---- .2465A .2465A .2575 -.0190 .2765 390 ---- ---- .2675A .2675A .2800 -.0205 .3005 395 ---- ---- .2900A .2900A .3035 -.0220 .3255 400 ---- ---- .3135A .3135A .3285 -.0235 .3520 405 ---- ---- .3385A .3385A .3545 -.0250 .3795 410 ---- ---- .3650A .3650A .3820 -.0260 .4080 415 ---- ---- .3920A .3920A .4105 -.0270 .4375 40 420 ---- ---- .4210A .4210A .4400 -.0285 .4685 425 ---- ---- .4505A .4505A .4705 -.0300 .5005 430 ---- ---- .4815A .4815A .5025 -.0310 .5335 435 ---- ---- .5160A .5160A .5355 -.0320 .5675 440 ---- ---- .5490A .5490A .5690 -.0335 .6025 10 445 ---- ---- .5835A .5835A .6040 -.0345 .6385 450 ---- ---- .6185A .6185A .6395 -.0355 .6750 455 ---- ---- .6545A .6545A .6765 -.0365 .7130 460 ---- ---- .6910A .6910A .7140 -.0370 .7510 465 ---- ---- .7290A .7290A .7520 -.0385 .7905 470 ---- ---- .7670A .7670A .7910 -.0390 .8300 475 ---- ---- .8065A .8065A .8310 -.0395 .8705 480 ---- ---- .8465A .8465A .8715 -.0405 .9120 485 ---- ---- .8870A .8870A .9125 -.0410 .9535 490 ---- .9965B .9280A .9965B .9540 -.0420 .9960 495 ---- ---- ---- ---- .9965 -.0425 1.0390 500 ---- 1.0840B 1.0120A 1.0840B 1.0390 -.0430 1.0820 505 ---- ---- ---- ---- 1.0825 -.0435 1.1260 510 ---- ---- ---- ---- 1.1265 -.0435 1.1700 515 ---- ---- ---- ---- 1.1705 -.0445 1.2150 520 ---- 1.2635B 1.1860A 1.1860A 1.2150 -.0450 1.2600 525 ---- ---- ---- ---- 1.2600 -.0450 1.3050 530 ---- 1.3550B 1.2755A 1.2755A 1.3055 -.0455 1.3510 535 ---- ---- ---- ---- 1.3510 -.0460 1.3970 540 ---- 1.4480B 1.3670A 1.3670A 1.3975 -.0460 1.4435 545 ---- ---- ---- ---- 1.4435 -.0465 1.4900 550 ---- 1.5425B 1.4590A 1.4590A 1.4905 -.0465 1.5370 555 ---- ---- ---- ---- 1.5370 -.0470 1.5840 560 ---- 1.6375B 1.5530A 1.5530A 1.5845 -.0470 1.6315 565 ---- ---- ---- ---- 1.6315 -.0475 1.6790 570 ---- 1.7335B 1.6475A 1.6475A 1.6795 -.0475 1.7270 575 ---- ---- ---- ---- 1.7270 -.0480 1.7750 580 ---- 1.8300B 1.7425A 1.7425A 1.7750 -.0480 1.8230 600 ---- 2.0250B 1.9355A 1.9355A 1.9695 -.0485 2.0180 625 ---- ---- ---- ---- 2.2155 -.0495 2.2650 650 ---- ---- ---- ---- 2.4650 -.0495 2.5145 675 ---- ---- ---- ---- 2.7150 -.0495 2.7645 700 ---- ---- ---- ---- 2.9650 -.0495 3.0145 725 ---- ---- ---- ---- 3.2150 -.0495 3.2645 750 ---- ---- ---- ---- 3.4650 -.0495 3.5145 775 ---- ---- ---- ---- 3.7150 -.0495 3.7645 800 ---- ---- ---- ---- 3.9650 -.0495 4.0145 825 ---- ---- ---- ---- 4.2150 -.0495 4.2645 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0040 -.0005 .0045 220 ---- ---- ---- ---- .0075 -.0010 .0085 225 ---- ---- ---- ---- .0090 -.0010 .0100 230 ---- ---- ---- ---- .0100 -.0015 .0115 235 ---- ---- ---- ---- .0115 -.0015 .0130 240 ---- ---- ---- ---- .0135 -.0015 .0150 245 ---- ---- ---- ---- .0150 -.0020 .0170 250 ---- ---- ---- ---- .0170 -.0025 .0195 255 ---- ---- ---- ---- .0195 -.0025 .0220 260 ---- ---- ---- ---- .0220 -.0025 .0245 265 ---- ---- .0270A .0270A .0245 -.0030 .0275 270 ---- ---- .0285A .0285A .0275 -.0035 .0310 275 ---- ---- .0320A .0320A .0310 -.0040 .0350 280 ---- ---- .0360A .0360A .0350 -.0040 .0390 285 ---- ---- .0400A .0400A .0390 -.0045 .0435 1 290 ---- ---- .0445A .0445A .0435 -.0050 .0485 295 ---- ---- .0500A .0500A .0485 -.0060 .0545 4 4 300 ---- ---- .0535A .0535A .0545 -.0060 .0605 25 305 ---- ---- .0590A .0590A .0605 -.0070 .0675 4 4 310 ---- ---- .0655A .0655A .0675 -.0075 .0750 315 ---- ---- .0730A .0730A .0750 -.0080 .0830 320 ---- ---- .0805A .0805A .0835 -.0085 .0920 5 325 ---- ---- .0895A .0895A .0925 -.0095 .1020 50 330 ---- ---- .0985A .0985A .1025 -.0100 .1125 1 335 ---- ---- .1090A .1090A .1135 -.0105 .1240 1 340 .1290 .1290 .1200A .1200A .1255 -.0110 2 .1365 4 345 ---- ---- .1320A .1320A .1385 -.0115 .1500 350 ---- ---- .1450A .1450A .1520 -.0130 .1650 150 355 ---- ---- .1590A .1590A .1670 -.0135 .1805 360 ---- ---- .1740A .1740A .1830 -.0145 .1975 365 ---- ---- .1930A .1930A .2000 -.0155 .2155 370 ---- ---- .2100A .2100A .2180 -.0165 .2345 5 375 ---- ---- .2280A .2280A .2375 -.0175 .2550 380 ---- ---- .2470A .2470A .2580 -.0185 .2765 385 ---- ---- .2675A .2675A .2795 -.0200 .2995 390 ---- ---- .2890A .2890A .3020 -.0215 .3235 395 ---- ---- .3115A .3115A .3260 -.0225 .3485 400 ---- ---- .3355A .3355A .3510 -.0240 .3750 405 ---- ---- .3605A .3605A .3770 -.0255 .4025 20 20 410 ---- ---- .3870A .3870A .4045 -.0265 .4310 415 ---- ---- .4140A .4140A .4325 -.0280 .4605 420 ---- ---- .4430A .4430A .4620 -.0290 .4910 425 ---- ---- .4725A .4725A .4925 -.0305 .5230 430 ---- ---- .5030A .5030A .5245 -.0310 .5555 435 ---- ---- .5350A .5350A .5570 -.0325 .5895 440 ---- ---- .5730A .5730A .5905 -.0335 .6240 445 ---- ---- .6070A .6070A .6250 -.0345 .6595 450 ---- ---- .6415A .6415A .6605 -.0350 .6955 455 ---- ---- .6770A .6770A .6965 -.0360 .7325 460 ---- ---- .7130A .7130A .7335 -.0370 .7705 465 ---- ---- .7500A .7500A .7715 -.0375 .8090 470 ---- ---- .7880A .7880A .8100 -.0385 .8485 475 ---- ---- .8265A .8265A .8490 -.0390 .8880 480 ---- ---- .8660A .8660A .8890 -.0400 .9290 2 2 485 ---- ---- .9055A .9055A .9295 -.0405 .9700 490 ---- ---- .9460A .9460A .9710 -.0405 1.0115 495 ---- ---- .9875A .9875A 1.0125 -.0415 1.0540 500 ---- ---- 1.0290A 1.0290A 1.0545 -.0420 1.0965 505 ---- ---- ---- ---- 1.0975 -.0420 1.1395 510 ---- ---- ---- ---- 1.1405 -.0425 1.1830 515 ---- ---- ---- ---- 1.1840 -.0430 1.2270 520 ---- 1.2725B 1.2005A 1.2725B 1.2280 -.0435 1.2715 525 ---- ---- ---- ---- 1.2725 -.0440 1.3165 530 ---- 1.3635B 1.2890A 1.3635B 1.3170 -.0445 1.3615 535 ---- ---- ---- ---- 1.3620 -.0450 1.4070 540 ---- 1.4555B 1.3790A 1.4555B 1.4075 -.0450 1.4525 545 ---- ---- ---- ---- 1.4535 -.0450 1.4985 550 ---- 1.5485B 1.4700A 1.5485B 1.4995 -.0455 1.5450 555 ---- ---- ---- ---- 1.5460 -.0455 1.5915 560 ---- 1.6425B 1.5625A 1.6425B 1.5925 -.0460 1.6385 565 ---- ---- ---- ---- 1.6390 -.0465 1.6855 570 ---- 1.7375B 1.6560A 1.7375B 1.6865 -.0465 1.7330 575 ---- ---- ---- ---- 1.7335 -.0470 1.7805 580 ---- 1.8330B 1.7500A 1.7500A 1.7810 -.0475 1.8285 600 ---- 2.0270B 1.9415A 1.9415A 1.9735 -.0480 2.0215 625 ---- ---- ---- ---- 2.2175 -.0490 2.2665 650 ---- ---- ---- ---- 2.4650 -.0495 2.5145 675 ---- ---- ---- ---- 2.7150 -.0495 2.7645 700 ---- ---- ---- ---- 2.9650 -.0495 3.0145 725 ---- ---- ---- ---- 3.2150 -.0495 3.2645 750 ---- ---- ---- ---- 3.4650 -.0495 3.5145 775 ---- ---- ---- ---- 3.7150 -.0495 3.7645 800 ---- ---- ---- ---- 3.9650 -.0495 4.0145 825 ---- ---- ---- ---- 4.2150 -.0495 4.2645 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0040 -.0005 .0045 225 ---- ---- ---- ---- .0045 -.0010 .0055 230 ---- ---- ---- ---- .0060 -.0005 .0065 235 ---- ---- ---- ---- .0070 -.0010 .0080 240 ---- ---- ---- ---- .0085 -.0015 .0100 245 ---- ---- ---- ---- .0105 -.0015 .0120 250 ---- ---- ---- ---- .0125 -.0015 .0140 255 ---- ---- ---- ---- .0150 -.0020 .0170 260 ---- ---- ---- ---- .0180 -.0020 .0200 265 ---- ---- ---- ---- .0210 -.0025 .0235 270 ---- ---- ---- ---- .0245 -.0025 .0270 275 ---- ---- ---- ---- .0285 -.0030 .0315 280 ---- ---- ---- ---- .0330 -.0035 .0365 285 ---- ---- ---- ---- .0380 -.0040 .0420 290 ---- ---- ---- ---- .0435 -.0045 .0480 295 ---- ---- ---- ---- .0495 -.0050 .0545 300 ---- ---- ---- ---- .0565 -.0055 .0620 305 ---- ---- ---- ---- .0640 -.0060 .0700 310 ---- ---- ---- ---- .0720 -.0065 .0785 315 ---- ---- ---- ---- .0810 -.0070 .0880 320 ---- ---- ---- ---- .0905 -.0080 .0985 325 ---- ---- ---- ---- .1010 -.0085 .1095 330 ---- ---- ---- ---- .1120 -.0095 .1215 335 ---- ---- ---- ---- .1240 -.0105 .1345 340 ---- ---- ---- ---- .1370 -.0110 .1480 345 ---- ---- ---- ---- .1510 -.0115 .1625 350 ---- ---- ---- ---- .1655 -.0125 .1780 355 ---- ---- ---- ---- .1810 -.0135 .1945 360 ---- ---- ---- ---- .1975 -.0145 .2120 365 ---- ---- ---- ---- .2150 -.0155 .2305 370 ---- ---- ---- ---- .2335 -.0165 .2500 375 ---- ---- ---- ---- .2530 -.0175 .2705 380 ---- ---- ---- ---- .2740 -.0180 .2920 385 ---- ---- ---- ---- .2955 -.0190 .3145 390 ---- ---- ---- ---- .3180 -.0200 .3380 395 ---- ---- ---- ---- .3420 -.0210 .3630 400 ---- ---- ---- ---- .3670 -.0220 .3890 405 ---- ---- ---- ---- .3930 -.0230 .4160 410 ---- ---- ---- ---- .4205 -.0235 .4440 415 ---- ---- ---- ---- .4485 -.0250 .4735 420 ---- ---- ---- ---- .4780 -.0255 .5035 425 ---- ---- ---- ---- .5080 -.0270 .5350 430 ---- ---- ---- ---- .5395 -.0275 .5670 435 ---- ---- ---- ---- .5720 -.0285 .6005 440 ---- ---- ---- ---- .6050 -.0295 .6345 445 ---- ---- ---- ---- .6390 -.0305 .6695 450 ---- ---- ---- ---- .6740 -.0310 .7050 455 ---- ---- ---- ---- .7100 -.0315 .7415 460 ---- ---- ---- ---- .7465 -.0325 .7790 465 ---- ---- ---- ---- .7835 -.0335 .8170 470 ---- ---- ---- ---- .8215 -.0345 .8560 475 ---- ---- ---- ---- .8600 -.0350 .8950 480 ---- ---- ---- ---- .8995 -.0355 .9350 485 ---- ---- ---- ---- .9395 -.0360 .9755 490 ---- ---- ---- ---- .9795 -.0370 1.0165 495 ---- ---- ---- ---- 1.0205 -.0375 1.0580 500 ---- ---- ---- ---- 1.0620 -.0385 1.1005 505 ---- ---- ---- ---- 1.1040 -.0390 1.1430 510 ---- ---- ---- ---- 1.1465 -.0395 1.1860 515 ---- ---- ---- ---- 1.1895 -.0395 1.2290 520 ---- ---- ---- ---- 1.2325 -.0405 1.2730 525 ---- ---- ---- ---- 1.2765 -.0410 1.3175 530 ---- ---- ---- ---- 1.3205 -.0415 1.3620 535 ---- ---- ---- ---- 1.3650 -.0420 1.4070 540 ---- ---- ---- ---- 1.4100 -.0420 1.4520 545 ---- ---- ---- ---- 1.4550 -.0430 1.4980 550 ---- ---- ---- ---- 1.5005 -.0435 1.5440 555 ---- ---- ---- ---- 1.5465 -.0435 1.5900 560 ---- ---- ---- ---- 1.5930 -.0435 1.6365 565 ---- ---- ---- ---- 1.6395 -.0440 1.6835 570 ---- ---- ---- ---- 1.6860 -.0445 1.7305 575 ---- ---- ---- ---- 1.7330 -.0450 1.7780 600 ---- ---- ---- ---- 1.9720 -.0465 2.0185 625 ---- ---- ---- ---- 2.2165 -.0480 2.2645 650 ---- ---- ---- ---- 2.4660 -.0485 2.5145 675 ---- ---- ---- ---- 2.7160 -.0485 2.7645 700 ---- ---- ---- ---- 2.9660 -.0485 3.0145 725 ---- ---- ---- ---- 3.2160 -.0485 3.2645 750 ---- ---- ---- ---- 3.4660 -.0485 3.5145 775 ---- ---- ---- ---- 3.7160 -.0485 3.7645 800 ---- ---- ---- ---- 3.9660 -.0485 4.0145 825 ---- ---- ---- ---- 4.2160 -.0485 4.2645 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 UNCH .0020 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0060 -.0005 .0065 230 ---- ---- ---- ---- .0075 -.0005 .0080 235 ---- ---- ---- ---- .0090 -.0010 .0100 240 ---- ---- ---- ---- .0105 -.0015 .0120 245 ---- ---- ---- ---- .0130 -.0015 .0145 250 ---- ---- ---- ---- .0150 -.0020 .0170 255 ---- ---- ---- ---- .0180 -.0020 .0200 260 ---- ---- ---- ---- .0210 -.0025 .0235 265 ---- ---- ---- ---- .0245 -.0030 .0275 270 ---- ---- ---- ---- .0290 -.0025 .0315 275 ---- ---- ---- ---- .0335 -.0030 .0365 280 ---- ---- ---- ---- .0385 -.0035 .0420 285 ---- ---- ---- ---- .0440 -.0040 .0480 290 ---- ---- ---- ---- .0500 -.0045 .0545 295 ---- ---- ---- ---- .0565 -.0055 .0620 300 ---- ---- ---- ---- .0640 -.0060 .0700 305 ---- ---- ---- ---- .0720 -.0065 .0785 310 ---- ---- ---- ---- .0810 -.0070 .0880 315 ---- ---- ---- ---- .0905 -.0075 .0980 320 ---- ---- ---- ---- .1005 -.0085 .1090 325 ---- ---- ---- ---- .1120 -.0085 .1205 330 ---- ---- ---- ---- .1235 -.0100 .1335 335 ---- ---- ---- ---- .1365 -.0100 .1465 340 ---- ---- ---- ---- .1500 -.0110 .1610 345 ---- ---- ---- ---- .1640 -.0120 .1760 350 ---- ---- ---- ---- .1795 -.0130 .1925 355 ---- ---- ---- ---- .1955 -.0140 .2095 360 ---- ---- ---- ---- .2130 -.0145 .2275 365 ---- ---- ---- ---- .2310 -.0155 .2465 370 ---- ---- ---- ---- .2500 -.0160 .2660 375 ---- ---- ---- ---- .2700 -.0170 .2870 380 ---- ---- ---- ---- .2910 -.0180 .3090 385 ---- ---- ---- ---- .3130 -.0190 .3320 390 ---- ---- ---- ---- .3360 -.0200 .3560 395 ---- ---- ---- ---- .3600 -.0210 .3810 400 ---- ---- ---- ---- .3850 -.0220 .4070 405 ---- ---- ---- ---- .4110 -.0230 .4340 410 ---- ---- ---- ---- .4385 -.0235 .4620 415 ---- ---- ---- ---- .4665 -.0245 .4910 420 ---- ---- ---- ---- .4955 -.0255 .5210 425 ---- ---- ---- ---- .5260 -.0260 .5520 430 ---- ---- ---- ---- .5570 -.0270 .5840 435 ---- ---- ---- ---- .5890 -.0280 .6170 440 ---- ---- ---- ---- .6215 -.0290 .6505 445 ---- ---- ---- ---- .6555 -.0295 .6850 450 ---- ---- ---- ---- .6900 -.0305 .7205 455 ---- ---- ---- ---- .7250 -.0315 .7565 460 ---- ---- ---- ---- .7610 -.0325 .7935 465 ---- ---- ---- ---- .7980 -.0330 .8310 470 ---- ---- ---- ---- .8355 -.0335 .8690 475 ---- ---- ---- ---- .8735 -.0345 .9080 480 ---- ---- ---- ---- .9125 -.0350 .9475 485 ---- ---- ---- ---- .9515 -.0355 .9870 490 ---- ---- ---- ---- .9915 -.0365 1.0280 495 ---- ---- ---- ---- 1.0320 -.0370 1.0690 500 ---- ---- ---- ---- 1.0730 -.0375 1.1105 505 ---- ---- ---- ---- 1.1145 -.0380 1.1525 510 ---- ---- ---- ---- 1.1560 -.0390 1.1950 515 ---- ---- ---- ---- 1.1985 -.0390 1.2375 520 ---- ---- ---- ---- 1.2415 -.0395 1.2810 525 ---- ---- ---- ---- 1.2845 -.0405 1.3250 530 ---- ---- ---- ---- 1.3280 -.0410 1.3690 535 ---- ---- ---- ---- 1.3720 -.0415 1.4135 540 ---- ---- ---- ---- 1.4165 -.0415 1.4580 545 ---- ---- ---- ---- 1.4615 -.0420 1.5035 550 ---- ---- ---- ---- 1.5065 -.0425 1.5490 555 ---- ---- ---- ---- 1.5520 -.0430 1.5950 560 ---- ---- ---- ---- 1.5975 -.0435 1.6410 565 ---- ---- ---- ---- 1.6435 -.0440 1.6875 570 ---- ---- ---- ---- 1.6900 -.0440 1.7340 575 ---- ---- ---- ---- 1.7365 -.0445 1.7810 600 ---- ---- ---- ---- 1.9740 -.0460 2.0200 625 ---- ---- ---- ---- 2.2175 -.0475 2.2650 650 ---- ---- ---- ---- 2.4660 -.0485 2.5145 675 ---- ---- ---- ---- 2.7160 -.0485 2.7645 700 ---- ---- ---- ---- 2.9660 -.0485 3.0145 725 ---- ---- ---- ---- 3.2160 -.0485 3.2645 750 ---- ---- ---- ---- 3.4660 -.0485 3.5145 775 ---- ---- ---- ---- 3.7160 -.0485 3.7645 800 ---- ---- ---- ---- 3.9660 -.0485 4.0145 825 ---- ---- ---- ---- 4.2160 -.0485 4.2645 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0065 -.0005 .0070 225 ---- ---- ---- ---- .0080 -.0005 .0085 230 ---- ---- ---- ---- .0095 -.0010 .0105 235 ---- ---- ---- ---- .0115 -.0010 .0125 240 ---- ---- ---- ---- .0135 -.0015 .0150 245 ---- ---- ---- ---- .0160 -.0020 .0180 250 ---- ---- ---- ---- .0190 -.0020 .0210 255 ---- ---- ---- ---- .0220 -.0025 .0245 260 ---- ---- ---- ---- .0260 -.0025 .0285 265 ---- ---- ---- ---- .0300 -.0030 .0330 270 ---- ---- ---- ---- .0345 -.0035 .0380 275 ---- ---- ---- ---- .0395 -.0040 .0435 280 ---- ---- ---- ---- .0450 -.0045 .0495 285 ---- ---- ---- ---- .0515 -.0045 .0560 290 ---- ---- ---- ---- .0580 -.0050 .0630 295 ---- ---- ---- ---- .0655 -.0055 .0710 300 ---- ---- ---- ---- .0735 -.0065 .0800 305 ---- ---- ---- ---- .0825 -.0065 .0890 310 ---- ---- ---- ---- .0920 -.0070 .0990 315 ---- ---- ---- ---- .1020 -.0080 .1100 320 ---- ---- ---- ---- .1130 -.0085 .1215 325 ---- ---- ---- ---- .1245 -.0095 .1340 330 ---- ---- ---- ---- .1370 -.0100 .1470 335 ---- ---- ---- ---- .1505 -.0105 .1610 340 ---- ---- ---- ---- .1645 -.0115 .1760 345 ---- ---- ---- ---- .1795 -.0125 .1920 350 ---- ---- ---- ---- .1955 -.0130 .2085 355 ---- ---- ---- ---- .2120 -.0140 .2260 360 ---- ---- ---- ---- .2295 -.0150 .2445 365 ---- ---- ---- ---- .2485 -.0155 .2640 370 ---- ---- ---- ---- .2675 -.0165 .2840 375 ---- ---- ---- ---- .2880 -.0175 .3055 380 ---- ---- ---- ---- .3095 -.0180 .3275 385 ---- ---- ---- ---- .3320 -.0190 .3510 390 ---- ---- ---- ---- .3550 -.0200 .3750 395 ---- ---- ---- ---- .3795 -.0205 .4000 400 ---- ---- ---- ---- .4045 -.0215 .4260 405 ---- ---- ---- ---- .4310 -.0225 .4535 410 ---- ---- ---- ---- .4580 -.0235 .4815 415 ---- ---- ---- ---- .4860 -.0245 .5105 420 ---- ---- ---- ---- .5155 -.0250 .5405 425 ---- ---- ---- ---- .5455 -.0260 .5715 430 ---- ---- ---- ---- .5760 -.0270 .6030 435 ---- ---- ---- ---- .6080 -.0275 .6355 440 ---- ---- ---- ---- .6405 -.0285 .6690 445 ---- ---- ---- ---- .6740 -.0290 .7030 450 ---- ---- ---- ---- .7080 -.0300 .7380 455 ---- ---- ---- ---- .7430 -.0310 .7740 460 ---- ---- ---- ---- .7785 -.0320 .8105 465 ---- ---- ---- ---- .8150 -.0325 .8475 470 ---- ---- ---- ---- .8520 -.0330 .8850 475 ---- ---- ---- ---- .8895 -.0340 .9235 480 ---- ---- ---- ---- .9280 -.0345 .9625 485 ---- ---- ---- ---- .9670 -.0350 1.0020 490 ---- ---- ---- ---- 1.0060 -.0360 1.0420 495 ---- ---- ---- ---- 1.0460 -.0365 1.0825 500 ---- ---- ---- ---- 1.0865 -.0370 1.1235 505 ---- ---- ---- ---- 1.1275 -.0375 1.1650 510 ---- ---- ---- ---- 1.1690 -.0380 1.2070 515 ---- ---- ---- ---- 1.2105 -.0385 1.2490 520 ---- ---- ---- ---- 1.2530 -.0390 1.2920 525 ---- ---- ---- ---- 1.2955 -.0400 1.3355 530 ---- ---- ---- ---- 1.3390 -.0400 1.3790 535 ---- ---- ---- ---- 1.3825 -.0405 1.4230 540 ---- ---- ---- ---- 1.4260 -.0410 1.4670 545 ---- ---- ---- ---- 1.4705 -.0415 1.5120 550 ---- ---- ---- ---- 1.5150 -.0420 1.5570 555 ---- ---- ---- ---- 1.5600 -.0425 1.6025 575 ---- ---- ---- ---- 1.7430 -.0435 1.7865 600 ---- ---- ---- ---- 1.9780 -.0455 2.0235 625 ---- ---- ---- ---- 2.2190 -.0475 2.2665 650 ---- ---- ---- ---- 2.4660 -.0485 2.5145 675 ---- ---- ---- ---- 2.7160 -.0485 2.7645 700 ---- ---- ---- ---- 2.9660 -.0485 3.0145 725 ---- ---- ---- ---- 3.2160 -.0485 3.2645 750 ---- ---- ---- ---- 3.4660 -.0485 3.5145 775 ---- ---- ---- ---- 3.7160 -.0485 3.7645 800 ---- ---- ---- ---- 3.9660 -.0485 4.0145 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0040 -.0005 .0045 225 ---- ---- ---- ---- .0105 -.0010 .0115 230 ---- ---- ---- ---- .0125 -.0015 .0140 235 ---- ---- ---- ---- .0150 -.0015 .0165 240 ---- ---- ---- ---- .0175 -.0020 .0195 245 ---- ---- ---- ---- .0205 -.0020 .0225 250 ---- ---- ---- ---- .0240 -.0020 .0260 255 ---- ---- ---- ---- .0275 -.0025 .0300 260 ---- ---- ---- ---- .0320 -.0025 .0345 265 ---- ---- ---- ---- .0365 -.0030 .0395 270 ---- ---- ---- ---- .0415 -.0035 .0450 275 ---- ---- ---- ---- .0475 -.0035 .0510 280 ---- ---- ---- ---- .0535 -.0045 .0580 285 ---- ---- ---- ---- .0600 -.0050 .0650 290 ---- ---- ---- ---- .0675 -.0055 .0730 295 ---- ---- ---- ---- .0755 -.0060 .0815 300 ---- ---- ---- ---- .0840 -.0065 .0905 305 ---- ---- ---- ---- .0935 -.0070 .1005 310 ---- ---- ---- ---- .1035 -.0075 .1110 315 ---- ---- ---- ---- .1140 -.0080 .1220 320 ---- ---- ---- ---- .1255 -.0090 .1345 325 ---- ---- ---- ---- .1375 -.0095 .1470 330 ---- ---- ---- ---- .1505 -.0105 .1610 335 ---- ---- ---- ---- .1645 -.0105 .1750 340 ---- ---- ---- ---- .1790 -.0115 .1905 345 ---- ---- ---- ---- .1940 -.0125 .2065 350 ---- ---- ---- ---- .2105 -.0130 .2235 355 ---- ---- ---- ---- .2275 -.0135 .2410 360 ---- ---- ---- ---- .2450 -.0150 .2600 365 ---- ---- ---- ---- .2640 -.0155 .2795 370 ---- ---- ---- ---- .2835 -.0165 .3000 375 ---- ---- ---- ---- .3040 -.0170 .3210 380 ---- ---- ---- ---- .3255 -.0180 .3435 385 ---- ---- ---- ---- .3480 -.0185 .3665 390 ---- ---- ---- ---- .3715 -.0195 .3910 395 ---- ---- ---- ---- .3955 -.0205 .4160 400 ---- ---- ---- ---- .4210 -.0210 .4420 405 ---- ---- ---- ---- .4470 -.0220 .4690 410 ---- ---- ---- ---- .4745 -.0225 .4970 415 ---- ---- ---- ---- .5025 -.0235 .5260 420 ---- ---- ---- ---- .5315 -.0245 .5560 425 ---- ---- ---- ---- .5615 -.0255 .5870 430 ---- ---- ---- ---- .5925 -.0260 .6185 435 ---- ---- ---- ---- .6240 -.0270 .6510 440 ---- ---- ---- ---- .6565 -.0275 .6840 445 ---- ---- ---- ---- .6900 -.0285 .7185 450 ---- ---- ---- ---- .7240 -.0290 .7530 455 ---- ---- ---- ---- .7590 -.0295 .7885 460 ---- ---- ---- ---- .7945 -.0305 .8250 465 ---- ---- ---- ---- .8305 -.0310 .8615 470 ---- ---- ---- ---- .8675 -.0320 .8995 475 ---- ---- ---- ---- .9050 -.0325 .9375 480 ---- ---- ---- ---- .9430 -.0330 .9760 485 ---- ---- ---- ---- .9815 -.0340 1.0155 490 ---- ---- ---- ---- 1.0210 -.0340 1.0550 495 ---- ---- ---- ---- 1.0605 -.0350 1.0955 500 ---- ---- ---- ---- 1.1010 -.0355 1.1365 505 ---- ---- ---- ---- 1.1415 -.0360 1.1775 510 ---- ---- ---- ---- 1.1825 -.0370 1.2195 515 ---- ---- ---- ---- 1.2240 -.0375 1.2615 520 ---- ---- ---- ---- 1.2660 -.0380 1.3040 525 ---- ---- ---- ---- 1.3085 -.0385 1.3470 530 ---- ---- ---- ---- 1.3515 -.0385 1.3900 535 ---- ---- ---- ---- 1.3945 -.0395 1.4340 540 ---- ---- ---- ---- 1.4385 -.0395 1.4780 545 ---- ---- ---- ---- 1.4820 -.0400 1.5220 550 ---- ---- ---- ---- 1.5265 -.0405 1.5670 555 ---- ---- ---- ---- 1.5710 -.0410 1.6120 575 ---- ---- ---- ---- 1.7525 -.0425 1.7950 600 ---- ---- ---- ---- 1.9855 -.0445 2.0300 625 ---- ---- ---- ---- 2.2250 -.0455 2.2705 650 ---- ---- ---- ---- 2.4700 -.0465 2.5165 675 ---- ---- ---- ---- 2.7190 -.0475 2.7665 700 ---- ---- ---- ---- 2.9690 -.0475 3.0165 725 ---- ---- ---- ---- 3.2190 -.0475 3.2665 750 ---- ---- ---- ---- 3.4690 -.0475 3.5165 775 ---- ---- ---- ---- 3.7190 -.0475 3.7665 800 ---- ---- ---- ---- 3.9690 -.0475 4.0165 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0055 -.0005 .0060 225 ---- ---- ---- ---- .0135 -.0010 .0145 230 ---- ---- ---- ---- .0160 -.0010 .0170 235 ---- ---- ---- ---- .0185 -.0015 .0200 240 ---- ---- ---- ---- .0215 -.0020 .0235 245 ---- ---- ---- ---- .0250 -.0020 .0270 250 ---- ---- ---- ---- .0290 -.0025 .0315 255 ---- ---- ---- ---- .0330 -.0030 .0360 260 ---- ---- ---- ---- .0375 -.0035 .0410 265 ---- ---- ---- ---- .0430 -.0035 .0465 270 ---- ---- ---- ---- .0485 -.0040 .0525 275 ---- ---- ---- ---- .0545 -.0045 .0590 280 ---- ---- ---- ---- .0615 -.0045 .0660 285 ---- ---- ---- ---- .0690 -.0050 .0740 290 ---- ---- ---- ---- .0765 -.0060 .0825 295 ---- ---- ---- ---- .0855 -.0060 .0915 300 ---- ---- ---- ---- .0945 -.0065 .1010 305 ---- ---- ---- ---- .1045 -.0070 .1115 310 ---- ---- ---- ---- .1150 -.0075 .1225 315 ---- ---- ---- ---- .1260 -.0085 .1345 320 ---- ---- ---- ---- .1380 -.0090 .1470 325 ---- ---- ---- ---- .1510 -.0095 .1605 330 ---- ---- ---- ---- .1640 -.0105 .1745 335 ---- ---- ---- ---- .1785 -.0110 .1895 340 ---- ---- ---- ---- .1935 -.0115 .2050 345 ---- ---- ---- ---- .2090 -.0125 .2215 350 ---- ---- ---- ---- .2260 -.0130 .2390 355 ---- ---- ---- ---- .2430 -.0140 .2570 360 ---- ---- ---- ---- .2615 -.0145 .2760 365 ---- ---- ---- ---- .2805 -.0155 .2960 370 ---- ---- ---- ---- .3005 -.0160 .3165 375 ---- ---- ---- ---- .3210 -.0170 .3380 380 ---- ---- ---- ---- .3430 -.0175 .3605 385 ---- ---- ---- ---- .3655 -.0185 .3840 390 ---- ---- ---- ---- .3890 -.0190 .4080 395 ---- ---- ---- ---- .4130 -.0205 .4335 400 ---- ---- ---- ---- .4385 -.0210 .4595 405 ---- ---- ---- ---- .4650 -.0215 .4865 410 ---- ---- ---- ---- .4920 -.0225 .5145 415 ---- ---- ---- ---- .5200 -.0235 .5435 420 ---- ---- ---- ---- .5490 -.0245 .5735 425 ---- ---- ---- ---- .5790 -.0250 .6040 430 ---- ---- ---- ---- .6095 -.0260 .6355 435 ---- ---- ---- ---- .6410 -.0265 .6675 440 ---- ---- ---- ---- .6735 -.0270 .7005 445 ---- ---- ---- ---- .7065 -.0280 .7345 450 ---- ---- ---- ---- .7405 -.0285 .7690 455 ---- ---- ---- ---- .7750 -.0290 .8040 460 ---- ---- ---- ---- .8100 -.0300 .8400 465 ---- ---- ---- ---- .8460 -.0305 .8765 470 ---- ---- ---- ---- .8825 -.0315 .9140 475 ---- ---- ---- ---- .9195 -.0320 .9515 480 ---- ---- ---- ---- .9575 -.0325 .9900 485 ---- ---- ---- ---- .9955 -.0335 1.0290 490 ---- ---- ---- ---- 1.0345 -.0340 1.0685 495 ---- ---- ---- ---- 1.0740 -.0345 1.1085 500 ---- ---- ---- ---- 1.1135 -.0350 1.1485 505 ---- ---- ---- ---- 1.1540 -.0355 1.1895 510 ---- ---- ---- ---- 1.1950 -.0360 1.2310 515 ---- ---- ---- ---- 1.2360 -.0365 1.2725 520 ---- ---- ---- ---- 1.2775 -.0375 1.3150 525 ---- ---- ---- ---- 1.3195 -.0380 1.3575 550 ---- ---- ---- ---- 1.5355 -.0400 1.5755 575 ---- ---- ---- ---- 1.7595 -.0420 1.8015 600 ---- ---- ---- ---- 1.9910 -.0435 2.0345 625 ---- ---- ---- ---- 2.2280 -.0455 2.2735 650 ---- ---- ---- ---- 2.4710 -.0465 2.5175 675 ---- ---- ---- ---- 2.7190 -.0475 2.7665 700 ---- ---- ---- ---- 2.9690 -.0475 3.0165 725 ---- ---- ---- ---- 3.2190 -.0475 3.2665 750 ---- ---- ---- ---- 3.4690 -.0475 3.5165 775 ---- ---- ---- ---- 3.7190 -.0475 3.7665 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 UNCH .0025 200 ---- ---- ---- ---- .0065 -.0010 .0075 225 ---- ---- ---- ---- .0160 -.0015 .0175 230 ---- ---- ---- ---- .0190 -.0015 .0205 235 ---- ---- ---- ---- .0220 -.0020 .0240 240 ---- ---- ---- ---- .0255 -.0020 .0275 245 ---- ---- ---- ---- .0290 -.0025 .0315 250 ---- ---- ---- ---- .0335 -.0025 .0360 255 ---- ---- ---- ---- .0380 -.0030 .0410 260 ---- ---- ---- ---- .0435 -.0035 .0470 265 ---- ---- ---- ---- .0490 -.0040 .0530 270 ---- ---- ---- ---- .0550 -.0045 .0595 275 ---- ---- ---- ---- .0620 -.0045 .0665 280 ---- ---- ---- ---- .0695 -.0050 .0745 285 ---- ---- ---- ---- .0770 -.0055 .0825 290 ---- ---- ---- ---- .0855 -.0060 .0915 295 ---- ---- ---- ---- .0945 -.0065 .1010 300 ---- ---- ---- ---- .1045 -.0070 .1115 305 ---- ---- ---- ---- .1150 -.0075 .1225 310 ---- ---- ---- ---- .1260 -.0080 .1340 315 ---- ---- ---- ---- .1380 -.0085 .1465 320 ---- ---- ---- ---- .1505 -.0090 .1595 325 ---- ---- ---- ---- .1635 -.0100 .1735 330 ---- ---- ---- ---- .1775 -.0105 .1880 335 ---- ---- ---- ---- .1925 -.0110 .2035 340 ---- ---- ---- ---- .2080 -.0120 .2200 345 ---- ---- ---- ---- .2240 -.0125 .2365 350 ---- ---- ---- ---- .2410 -.0135 .2545 355 ---- ---- ---- ---- .2590 -.0140 .2730 360 ---- ---- ---- ---- .2775 -.0150 .2925 365 ---- ---- ---- ---- .2970 -.0155 .3125 370 ---- ---- ---- ---- .3175 -.0160 .3335 375 ---- ---- ---- ---- .3385 -.0170 .3555 380 ---- ---- ---- ---- .3605 -.0180 .3785 385 ---- ---- ---- ---- .3835 -.0185 .4020 390 ---- ---- ---- ---- .4070 -.0195 .4265 395 ---- ---- ---- ---- .4315 -.0205 .4520 400 ---- ---- ---- ---- .4570 -.0210 .4780 405 ---- ---- ---- ---- .4835 -.0220 .5055 410 ---- ---- ---- ---- .5110 -.0225 .5335 415 ---- ---- ---- ---- .5390 -.0230 .5620 420 ---- ---- ---- ---- .5680 -.0240 .5920 425 ---- ---- ---- ---- .5975 -.0250 .6225 430 ---- ---- ---- ---- .6285 -.0250 .6535 435 ---- ---- ---- ---- .6595 -.0265 .6860 440 ---- ---- ---- ---- .6920 -.0265 .7185 445 ---- ---- ---- ---- .7245 -.0280 .7525 450 ---- ---- ---- ---- .7585 -.0280 .7865 455 ---- ---- ---- ---- .7925 -.0290 .8215 460 ---- ---- ---- ---- .8275 -.0295 .8570 465 ---- ---- ---- ---- .8630 -.0305 .8935 470 ---- ---- ---- ---- .8995 -.0310 .9305 475 ---- ---- ---- ---- .9360 -.0315 .9675 480 ---- ---- ---- ---- .9735 -.0320 1.0055 485 ---- ---- ---- ---- 1.0115 -.0330 1.0445 490 ---- ---- ---- ---- 1.0500 -.0335 1.0835 495 ---- ---- ---- ---- 1.0890 -.0340 1.1230 500 ---- ---- ---- ---- 1.1285 -.0345 1.1630 505 ---- ---- ---- ---- 1.1685 -.0350 1.2035 510 ---- ---- ---- ---- 1.2090 -.0355 1.2445 515 ---- ---- ---- ---- 1.2495 -.0360 1.2855 520 ---- ---- ---- ---- 1.2910 -.0365 1.3275 525 ---- ---- ---- ---- 1.3325 -.0370 1.3695 550 ---- ---- ---- ---- 1.5460 -.0395 1.5855 575 ---- ---- ---- ---- 1.7685 -.0410 1.8095 600 ---- ---- ---- ---- 1.9975 -.0430 2.0405 625 ---- ---- ---- ---- 2.2330 -.0450 2.2780 650 ---- ---- ---- ---- 2.4745 -.0460 2.5205 675 ---- ---- ---- ---- 2.7205 -.0475 2.7680 700 ---- ---- ---- ---- 2.9705 -.0475 3.0180 725 ---- ---- ---- ---- 3.2205 -.0475 3.2680 750 ---- ---- ---- ---- 3.4705 -.0475 3.5180 775 ---- ---- ---- ---- 3.7205 -.0475 3.7680 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0080 -.0010 .0090 225 ---- ---- ---- ---- .0190 -.0015 .0205 230 ---- ---- ---- ---- .0220 -.0020 .0240 235 ---- ---- ---- ---- .0255 -.0020 .0275 240 ---- ---- ---- ---- .0295 -.0020 .0315 245 ---- ---- ---- ---- .0335 -.0025 .0360 250 ---- ---- ---- ---- .0385 -.0025 .0410 255 ---- ---- ---- ---- .0435 -.0030 .0465 260 ---- ---- ---- ---- .0490 -.0035 .0525 265 ---- ---- ---- ---- .0550 -.0040 .0590 270 ---- ---- ---- ---- .0620 -.0040 .0660 275 ---- ---- ---- ---- .0690 -.0050 .0740 280 ---- ---- ---- ---- .0765 -.0055 .0820 285 ---- ---- ---- ---- .0850 -.0060 .0910 290 ---- ---- ---- ---- .0940 -.0065 .1005 295 ---- ---- ---- ---- .1035 -.0070 .1105 300 ---- ---- ---- ---- .1140 -.0070 .1210 305 ---- ---- ---- ---- .1245 -.0080 .1325 310 ---- ---- ---- ---- .1365 -.0080 .1445 315 ---- ---- ---- ---- .1485 -.0090 .1575 320 ---- ---- ---- ---- .1615 -.0095 .1710 325 ---- ---- ---- ---- .1750 -.0105 .1855 330 ---- ---- ---- ---- .1895 -.0110 .2005 335 ---- ---- ---- ---- .2045 -.0115 .2160 340 ---- ---- ---- ---- .2205 -.0120 .2325 345 ---- ---- ---- ---- .2370 -.0130 .2500 350 ---- ---- ---- ---- .2545 -.0135 .2680 355 ---- ---- ---- ---- .2725 -.0145 .2870 360 ---- ---- ---- ---- .2915 -.0150 .3065 365 ---- ---- ---- ---- .3115 -.0155 .3270 370 ---- ---- ---- ---- .3320 -.0160 .3480 375 ---- ---- ---- ---- .3530 -.0170 .3700 380 ---- ---- ---- ---- .3755 -.0175 .3930 385 ---- ---- ---- ---- .3980 -.0190 .4170 390 ---- ---- ---- ---- .4220 -.0195 .4415 395 ---- ---- ---- ---- .4465 -.0205 .4670 400 ---- ---- ---- ---- .4725 -.0205 .4930 405 ---- ---- ---- ---- .4985 -.0215 .5200 410 ---- ---- ---- ---- .5260 -.0220 .5480 415 ---- ---- ---- ---- .5540 -.0230 .5770 420 ---- ---- ---- ---- .5825 -.0240 .6065 425 ---- ---- ---- ---- .6125 -.0245 .6370 430 ---- ---- ---- ---- .6430 -.0250 .6680 435 ---- ---- ---- ---- .6740 -.0260 .7000 440 ---- ---- ---- ---- .7060 -.0265 .7325 445 ---- ---- ---- ---- .7385 -.0275 .7660 450 ---- ---- ---- ---- .7720 -.0280 .8000 455 ---- ---- ---- ---- .8060 -.0285 .8345 460 ---- ---- ---- ---- .8405 -.0295 .8700 465 ---- ---- ---- ---- .8760 -.0295 .9055 470 ---- ---- ---- ---- .9115 -.0310 .9425 475 ---- ---- ---- ---- .9480 -.0315 .9795 480 ---- ---- ---- ---- .9850 -.0320 1.0170 485 ---- ---- ---- ---- 1.0230 -.0320 1.0550 490 ---- ---- ---- ---- 1.0610 -.0330 1.0940 495 ---- ---- ---- ---- 1.0995 -.0335 1.1330 500 ---- ---- ---- ---- 1.1385 -.0345 1.1730 505 ---- ---- ---- ---- 1.1785 -.0345 1.2130 510 ---- ---- ---- ---- 1.2185 -.0350 1.2535 515 ---- ---- ---- ---- 1.2590 -.0355 1.2945 520 ---- ---- ---- ---- 1.2995 -.0365 1.3360 525 ---- ---- ---- ---- 1.3410 -.0365 1.3775 550 ---- ---- ---- ---- 1.5530 -.0390 1.5920 575 ---- ---- ---- ---- 1.7735 -.0410 1.8145 600 ---- ---- ---- ---- 2.0015 -.0425 2.0440 625 ---- ---- ---- ---- 2.2355 -.0445 2.2800 650 ---- ---- ---- ---- 2.4755 -.0460 2.5215 675 ---- ---- ---- ---- 2.7210 -.0470 2.7680 700 ---- ---- ---- ---- 2.9705 -.0475 3.0180 725 ---- ---- ---- ---- 3.2205 -.0475 3.2680 750 ---- ---- ---- ---- 3.4705 -.0475 3.5180 775 ---- ---- ---- ---- 3.7205 -.0475 3.7680 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0100 -.0010 .0110 225 ---- ---- ---- ---- .0225 -.0015 .0240 230 ---- ---- ---- ---- .0260 -.0020 .0280 235 ---- ---- ---- ---- .0295 -.0025 .0320 240 ---- ---- ---- ---- .0340 -.0025 .0365 245 ---- ---- ---- ---- .0385 -.0030 .0415 250 ---- ---- ---- ---- .0435 -.0035 .0470 255 ---- ---- ---- ---- .0495 -.0035 .0530 260 ---- ---- ---- ---- .0555 -.0040 .0595 265 ---- ---- ---- ---- .0620 -.0040 .0660 270 ---- ---- ---- ---- .0690 -.0050 .0740 275 ---- ---- ---- ---- .0770 -.0050 .0820 280 ---- ---- ---- ---- .0850 -.0055 .0905 285 ---- ---- ---- ---- .0940 -.0060 .1000 290 ---- ---- ---- ---- .1035 -.0065 .1100 295 ---- ---- ---- ---- .1135 -.0070 .1205 300 ---- ---- ---- ---- .1240 -.0075 .1315 305 ---- ---- ---- ---- .1355 -.0080 .1435 310 ---- ---- ---- ---- .1475 -.0085 .1560 315 ---- ---- ---- ---- .1600 -.0095 .1695 320 ---- ---- ---- ---- .1735 -.0100 .1835 325 ---- ---- ---- ---- .1875 -.0105 .1980 330 ---- ---- ---- ---- .2025 -.0110 .2135 335 ---- ---- ---- ---- .2180 -.0115 .2295 340 ---- ---- ---- ---- .2340 -.0125 .2465 345 ---- ---- ---- ---- .2510 -.0130 .2640 350 ---- ---- ---- ---- .2690 -.0135 .2825 355 ---- ---- ---- ---- .2875 -.0140 .3015 360 ---- ---- ---- ---- .3065 -.0150 .3215 365 ---- ---- ---- ---- .3265 -.0155 .3420 370 ---- ---- ---- ---- .3470 -.0165 .3635 375 ---- ---- ---- ---- .3685 -.0175 .3860 380 ---- ---- ---- ---- .3910 -.0180 .4090 385 ---- ---- ---- ---- .4140 -.0190 .4330 390 ---- ---- ---- ---- .4380 -.0195 .4575 395 ---- ---- ---- ---- .4630 -.0200 .4830 400 ---- ---- ---- ---- .4885 -.0205 .5090 405 ---- ---- ---- ---- .5150 -.0215 .5365 410 ---- ---- ---- ---- .5420 -.0225 .5645 415 ---- ---- ---- ---- .5700 -.0230 .5930 420 ---- ---- ---- ---- .5990 -.0235 .6225 425 ---- ---- ---- ---- .6285 -.0245 .6530 430 ---- ---- ---- ---- .6590 -.0250 .6840 435 ---- ---- ---- ---- .6900 -.0255 .7155 440 ---- ---- ---- ---- .7220 -.0260 .7480 445 ---- ---- ---- ---- .7540 -.0275 .7815 450 ---- ---- ---- ---- .7875 -.0275 .8150 455 ---- ---- ---- ---- .8210 -.0285 .8495 460 ---- ---- ---- ---- .8555 -.0290 .8845 465 ---- ---- ---- ---- .8910 -.0295 .9205 470 ---- ---- ---- ---- .9265 -.0300 .9565 475 ---- ---- ---- ---- .9625 -.0310 .9935 480 ---- ---- ---- ---- .9995 -.0315 1.0310 485 ---- ---- ---- ---- 1.0370 -.0320 1.0690 490 ---- ---- ---- ---- 1.0750 -.0325 1.1075 495 ---- ---- ---- ---- 1.1130 -.0330 1.1460 500 ---- ---- ---- ---- 1.1520 -.0335 1.1855 505 ---- ---- ---- ---- 1.1915 -.0340 1.2255 510 ---- ---- ---- ---- 1.2310 -.0350 1.2660 515 ---- ---- ---- ---- 1.2710 -.0355 1.3065 520 ---- ---- ---- ---- 1.3120 -.0355 1.3475 525 ---- ---- ---- ---- 1.3530 -.0360 1.3890 550 ---- ---- ---- ---- 1.5635 -.0385 1.6020 575 ---- ---- ---- ---- 1.7825 -.0400 1.8225 600 ---- ---- ---- ---- 2.0085 -.0420 2.0505 625 ---- ---- ---- ---- 2.2410 -.0440 2.2850 650 ---- ---- ---- ---- 2.4795 -.0455 2.5250 675 ---- ---- ---- ---- 2.7235 -.0465 2.7700 700 ---- ---- ---- ---- 2.9720 -.0475 3.0195 725 ---- ---- ---- ---- 3.2220 -.0475 3.2695 750 ---- ---- ---- ---- 3.4720 -.0475 3.5195 775 ---- ---- ---- ---- 3.7220 -.0475 3.7695 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0050 -.0005 .0055 200 ---- ---- ---- ---- .0125 -.0010 .0135 225 ---- ---- ---- ---- .0265 -.0020 .0285 230 ---- ---- ---- ---- .0300 -.0025 .0325 235 ---- ---- ---- ---- .0345 -.0025 .0370 240 ---- ---- ---- ---- .0390 -.0030 .0420 245 ---- ---- ---- ---- .0440 -.0035 .0475 250 ---- ---- ---- ---- .0500 -.0030 .0530 255 ---- ---- ---- ---- .0560 -.0035 .0595 260 ---- ---- ---- ---- .0625 -.0040 .0665 265 ---- ---- ---- ---- .0695 -.0045 .0740 270 ---- ---- ---- ---- .0770 -.0050 .0820 275 ---- ---- ---- ---- .0850 -.0055 .0905 280 ---- ---- ---- ---- .0940 -.0060 .1000 285 ---- ---- ---- ---- .1035 -.0060 .1095 290 ---- ---- ---- ---- .1130 -.0070 .1200 295 ---- ---- ---- ---- .1240 -.0070 .1310 300 ---- ---- ---- ---- .1350 -.0075 .1425 305 ---- ---- ---- ---- .1470 -.0080 .1550 310 ---- ---- ---- ---- .1595 -.0085 .1680 315 ---- ---- ---- ---- .1725 -.0095 .1820 320 ---- ---- ---- ---- .1865 -.0095 .1960 325 ---- ---- ---- ---- .2010 -.0105 .2115 330 ---- ---- ---- ---- .2160 -.0110 .2270 335 ---- ---- ---- ---- .2320 -.0115 .2435 340 ---- ---- ---- ---- .2485 -.0125 .2610 345 ---- ---- ---- ---- .2655 -.0135 .2790 350 ---- ---- ---- ---- .2835 -.0140 .2975 355 ---- ---- ---- ---- .3025 -.0145 .3170 360 ---- ---- ---- ---- .3220 -.0150 .3370 365 ---- ---- ---- ---- .3420 -.0160 .3580 370 ---- ---- ---- ---- .3630 -.0165 .3795 375 ---- ---- ---- ---- .3850 -.0170 .4020 380 ---- ---- ---- ---- .4075 -.0175 .4250 385 ---- ---- ---- ---- .4305 -.0185 .4490 390 ---- ---- ---- ---- .4545 -.0195 .4740 395 ---- ---- ---- ---- .4795 -.0200 .4995 400 ---- ---- ---- ---- .5050 -.0205 .5255 405 ---- ---- ---- ---- .5315 -.0215 .5530 410 ---- ---- ---- ---- .5590 -.0215 .5805 415 ---- ---- ---- ---- .5865 -.0230 .6095 420 ---- ---- ---- ---- .6155 -.0235 .6390 425 ---- ---- ---- ---- .6450 -.0240 .6690 430 ---- ---- ---- ---- .6750 -.0250 .7000 435 ---- ---- ---- ---- .7060 -.0255 .7315 440 ---- ---- ---- ---- .7380 -.0260 .7640 445 ---- ---- ---- ---- .7700 -.0270 .7970 450 ---- ---- ---- ---- .8030 -.0275 .8305 455 ---- ---- ---- ---- .8370 -.0275 .8645 460 ---- ---- ---- ---- .8710 -.0285 .8995 465 ---- ---- ---- ---- .9060 -.0290 .9350 470 ---- ---- ---- ---- .9415 -.0295 .9710 475 ---- ---- ---- ---- .9775 -.0300 1.0075 480 ---- ---- ---- ---- 1.0140 -.0310 1.0450 485 ---- ---- ---- ---- 1.0510 -.0315 1.0825 490 ---- ---- ---- ---- 1.0885 -.0320 1.1205 495 ---- ---- ---- ---- 1.1265 -.0330 1.1595 500 ---- ---- ---- ---- 1.1650 -.0335 1.1985 505 ---- ---- ---- ---- 1.2040 -.0340 1.2380 510 ---- ---- ---- ---- 1.2435 -.0345 1.2780 515 ---- ---- ---- ---- 1.2835 -.0350 1.3185 520 ---- ---- ---- ---- 1.3240 -.0350 1.3590 525 ---- ---- ---- ---- 1.3645 -.0355 1.4000 550 ---- ---- ---- ---- 1.5735 -.0380 1.6115 575 ---- ---- ---- ---- 1.7905 -.0400 1.8305 600 ---- ---- ---- ---- 2.0150 -.0420 2.0570 625 ---- ---- ---- ---- 2.2460 -.0435 2.2895 650 ---- ---- ---- ---- 2.4830 -.0450 2.5280 675 ---- ---- ---- ---- 2.7250 -.0465 2.7715 700 ---- ---- ---- ---- 2.9720 -.0475 3.0195 725 ---- ---- ---- ---- 3.2220 -.0475 3.2695 750 ---- ---- ---- ---- 3.4720 -.0475 3.5195 775 ---- ---- ---- ---- 3.7220 -.0475 3.7695 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0145 -.0010 .0155 225 ---- ---- ---- ---- .0305 -.0020 .0325 250 ---- ---- ---- ---- .0555 -.0040 .0595 260 ---- ---- ---- ---- .0690 -.0045 .0735 265 ---- ---- ---- ---- .0765 -.0050 .0815 270 ---- ---- ---- ---- .0845 -.0055 .0900 275 ---- ---- ---- ---- .0935 -.0055 .0990 280 ---- ---- ---- ---- .1025 -.0060 .1085 285 ---- ---- ---- ---- .1125 -.0065 .1190 290 ---- ---- ---- ---- .1225 -.0070 .1295 295 ---- ---- ---- ---- .1335 -.0075 .1410 300 ---- ---- ---- ---- .1450 -.0080 .1530 305 ---- ---- ---- ---- .1575 -.0085 .1660 310 ---- ---- ---- ---- .1705 -.0090 .1795 315 ---- ---- ---- ---- .1840 -.0095 .1935 320 ---- ---- ---- ---- .1980 -.0105 .2085 325 ---- ---- ---- ---- .2130 -.0105 .2235 330 ---- ---- ---- ---- .2285 -.0115 .2400 335 ---- ---- ---- ---- .2445 -.0120 .2565 340 ---- ---- ---- ---- .2615 -.0125 .2740 345 ---- ---- ---- ---- .2790 -.0135 .2925 350 ---- ---- ---- ---- .2975 -.0140 .3115 355 ---- ---- ---- ---- .3165 -.0145 .3310 360 ---- ---- ---- ---- .3360 -.0155 .3515 365 ---- ---- ---- ---- .3565 -.0160 .3725 370 ---- ---- ---- ---- .3780 -.0165 .3945 375 ---- ---- ---- ---- .3995 -.0175 .4170 380 ---- ---- ---- ---- .4225 -.0175 .4400 385 ---- ---- ---- ---- .4460 -.0185 .4645 390 ---- ---- ---- ---- .4700 -.0190 .4890 395 ---- ---- ---- ---- .4950 -.0200 .5150 400 ---- ---- ---- ---- .5210 -.0205 .5415 405 ---- ---- ---- ---- .5475 -.0210 .5685 410 ---- ---- ---- ---- .5745 -.0220 .5965 415 ---- ---- ---- ---- .6025 -.0225 .6250 420 ---- ---- ---- ---- .6315 -.0230 .6545 425 ---- ---- ---- ---- .6610 -.0240 .6850 430 ---- ---- ---- ---- .6915 -.0245 .7160 435 ---- ---- ---- ---- .7225 -.0250 .7475 440 ---- ---- ---- ---- .7540 -.0260 .7800 445 ---- ---- ---- ---- .7865 -.0265 .8130 450 ---- ---- ---- ---- .8190 -.0275 .8465 455 ---- ---- ---- ---- .8530 -.0275 .8805 460 ---- ---- ---- ---- .8870 -.0285 .9155 465 ---- ---- ---- ---- .9220 -.0290 .9510 470 ---- ---- ---- ---- .9575 -.0295 .9870 475 ---- ---- ---- ---- .9930 -.0305 1.0235 480 ---- ---- ---- ---- 1.0295 -.0310 1.0605 485 ---- ---- ---- ---- 1.0665 -.0315 1.0980 490 ---- ---- ---- ---- 1.1040 -.0320 1.1360 495 ---- ---- ---- ---- 1.1420 -.0325 1.1745 500 ---- ---- ---- ---- 1.1805 -.0330 1.2135 505 ---- ---- ---- ---- 1.2195 -.0335 1.2530 510 ---- ---- ---- ---- 1.2590 -.0335 1.2925 515 ---- ---- ---- ---- 1.2985 -.0345 1.3330 520 ---- ---- ---- ---- 1.3385 -.0350 1.3735 525 ---- ---- ---- ---- 1.3790 -.0355 1.4145 550 ---- ---- ---- ---- 1.5870 -.0375 1.6245 575 ---- ---- ---- ---- 1.8030 -.0395 1.8425 600 ---- ---- ---- ---- 2.0260 -.0415 2.0675 625 ---- ---- ---- ---- 2.2555 -.0430 2.2985 650 ---- ---- ---- ---- 2.4905 -.0445 2.5350 675 ---- ---- ---- ---- 2.7310 -.0455 2.7765 700 ---- ---- ---- ---- 2.9760 -.0470 3.0230 725 ---- ---- ---- ---- 3.2250 -.0475 3.2725 750 ---- ---- ---- ---- 3.4750 -.0475 3.5225 775 ---- ---- ---- ---- 3.7250 -.0475 3.7725 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 ---- ---- ---- ---- .0070 -.0005 .0075 200 ---- ---- ---- ---- .0165 -.0015 .0180 225 ---- ---- ---- ---- .0340 -.0020 .0360 250 ---- ---- ---- ---- .0610 -.0040 .0650 275 ---- ---- ---- ---- .1005 -.0060 .1065 280 ---- ---- ---- ---- .1105 -.0060 .1165 285 ---- ---- ---- ---- .1205 -.0065 .1270 290 ---- ---- ---- ---- .1315 -.0070 .1385 295 ---- ---- ---- ---- .1430 -.0075 .1505 300 ---- ---- ---- ---- .1550 -.0080 .1630 305 ---- ---- ---- ---- .1675 -.0085 .1760 310 ---- ---- ---- ---- .1810 -.0090 .1900 315 ---- ---- ---- ---- .1945 -.0100 .2045 320 ---- ---- ---- ---- .2095 -.0100 .2195 325 ---- ---- ---- ---- .2245 -.0110 .2355 330 ---- ---- ---- ---- .2405 -.0115 .2520 335 ---- ---- ---- ---- .2570 -.0120 .2690 340 ---- ---- ---- ---- .2745 -.0125 .2870 345 ---- ---- ---- ---- .2925 -.0130 .3055 350 ---- ---- ---- ---- .3110 -.0140 .3250 355 ---- ---- ---- ---- .3305 -.0145 .3450 360 ---- ---- ---- ---- .3505 -.0150 .3655 365 ---- ---- ---- ---- .3710 -.0160 .3870 370 ---- ---- ---- ---- .3925 -.0165 .4090 375 ---- ---- ---- ---- .4145 -.0175 .4320 380 ---- ---- ---- ---- .4375 -.0180 .4555 385 ---- ---- ---- ---- .4610 -.0185 .4795 390 ---- ---- ---- ---- .4855 -.0190 .5045 395 ---- ---- ---- ---- .5105 -.0200 .5305 400 ---- ---- ---- ---- .5365 -.0205 .5570 405 ---- ---- ---- ---- .5630 -.0215 .5845 410 ---- ---- ---- ---- .5905 -.0220 .6125 415 ---- ---- ---- ---- .6185 -.0225 .6410 420 ---- ---- ---- ---- .6475 -.0230 .6705 425 ---- ---- ---- ---- .6770 -.0235 .7005 430 ---- ---- ---- ---- .7070 -.0245 .7315 435 ---- ---- ---- ---- .7380 -.0250 .7630 440 ---- ---- ---- ---- .7695 -.0255 .7950 445 ---- ---- ---- ---- .8015 -.0265 .8280 450 ---- ---- ---- ---- .8345 -.0270 .8615 455 ---- ---- ---- ---- .8680 -.0275 .8955 460 ---- ---- ---- ---- .9020 -.0280 .9300 465 ---- ---- ---- ---- .9365 -.0285 .9650 470 ---- ---- ---- ---- .9715 -.0290 1.0005 475 ---- ---- ---- ---- 1.0070 -.0300 1.0370 480 ---- ---- ---- ---- 1.0435 -.0300 1.0735 485 ---- ---- ---- ---- 1.0800 -.0310 1.1110 490 ---- ---- ---- ---- 1.1175 -.0310 1.1485 495 ---- ---- ---- ---- 1.1550 -.0320 1.1870 500 ---- ---- ---- ---- 1.1930 -.0325 1.2255 505 ---- ---- ---- ---- 1.2315 -.0330 1.2645 510 ---- ---- ---- ---- 1.2705 -.0335 1.3040 515 ---- ---- ---- ---- 1.3100 -.0340 1.3440 520 ---- ---- ---- ---- 1.3495 -.0345 1.3840 525 ---- ---- ---- ---- 1.3900 -.0345 1.4245 550 ---- ---- ---- ---- 1.5960 -.0370 1.6330 575 ---- ---- ---- ---- 1.8100 -.0395 1.8495 600 ---- ---- ---- ---- 2.0315 -.0410 2.0725 625 ---- ---- ---- ---- 2.2595 -.0425 2.3020 650 ---- ---- ---- ---- 2.4935 -.0440 2.5375 675 ---- ---- ---- ---- 2.7325 -.0455 2.7780 700 ---- ---- ---- ---- 2.9765 -.0465 3.0230 725 ---- ---- ---- ---- 3.2250 -.0475 3.2725 750 ---- ---- ---- ---- 3.4750 -.0475 3.5225 775 ---- ---- ---- ---- 3.7250 -.0475 3.7725 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 ---- ---- ---- ---- .0080 -.0010 .0090 200 ---- ---- ---- ---- .0190 -.0015 .0205 225 ---- ---- ---- ---- .0375 -.0025 .0400 250 ---- ---- ---- ---- .0665 -.0040 .0705 275 ---- ---- ---- ---- .1080 -.0060 .1140 295 ---- ---- ---- ---- .1515 -.0080 .1595 300 ---- ---- ---- ---- .1640 -.0085 .1725 305 ---- ---- ---- ---- .1770 -.0090 .1860 310 ---- ---- ---- ---- .1905 -.0095 .2000 315 ---- ---- ---- ---- .2050 -.0100 .2150 320 ---- ---- ---- ---- .2200 -.0105 .2305 325 ---- ---- ---- ---- .2355 -.0110 .2465 330 ---- ---- ---- ---- .2515 -.0120 .2635 335 ---- ---- ---- ---- .2685 -.0125 .2810 340 ---- ---- ---- ---- .2860 -.0130 .2990 345 ---- ---- ---- ---- .3045 -.0130 .3175 350 ---- ---- ---- ---- .3230 -.0140 .3370 355 ---- ---- ---- ---- .3430 -.0145 .3575 360 ---- ---- ---- ---- .3630 -.0150 .3780 365 ---- ---- ---- ---- .3840 -.0160 .4000 370 ---- ---- ---- ---- .4055 -.0165 .4220 375 ---- ---- ---- ---- .4280 -.0170 .4450 380 ---- ---- ---- ---- .4510 -.0175 .4685 385 ---- ---- ---- ---- .4745 -.0185 .4930 390 ---- ---- ---- ---- .4990 -.0190 .5180 395 ---- ---- ---- ---- .5240 -.0200 .5440 400 ---- ---- ---- ---- .5500 -.0205 .5705 405 ---- ---- ---- ---- .5765 -.0210 .5975 410 ---- ---- ---- ---- .6040 -.0215 .6255 415 ---- ---- ---- ---- .6320 -.0220 .6540 420 ---- ---- ---- ---- .6605 -.0230 .6835 425 ---- ---- ---- ---- .6900 -.0235 .7135 430 ---- ---- ---- ---- .7200 -.0240 .7440 435 ---- ---- ---- ---- .7505 -.0250 .7755 440 ---- ---- ---- ---- .7820 -.0255 .8075 445 ---- ---- ---- ---- .8140 -.0260 .8400 450 ---- ---- ---- ---- .8465 -.0265 .8730 455 ---- ---- ---- ---- .8795 -.0275 .9070 460 ---- ---- ---- ---- .9135 -.0275 .9410 465 ---- ---- ---- ---- .9475 -.0285 .9760 470 ---- ---- ---- ---- .9825 -.0290 1.0115 475 ---- ---- ---- ---- 1.0180 -.0295 1.0475 480 ---- ---- ---- ---- 1.0540 -.0300 1.0840 485 ---- ---- ---- ---- 1.0900 -.0305 1.1205 490 ---- ---- ---- ---- 1.1270 -.0310 1.1580 495 ---- ---- ---- ---- 1.1645 -.0315 1.1960 500 ---- ---- ---- ---- 1.2025 -.0320 1.2345 505 ---- ---- ---- ---- 1.2405 -.0325 1.2730 510 ---- ---- ---- ---- 1.2790 -.0335 1.3125 515 ---- ---- ---- ---- 1.3185 -.0335 1.3520 520 ---- ---- ---- ---- 1.3580 -.0340 1.3920 525 ---- ---- ---- ---- 1.3980 -.0345 1.4325 550 ---- ---- ---- ---- 1.6030 -.0365 1.6395 575 ---- ---- ---- ---- 1.8160 -.0390 1.8550 600 ---- ---- ---- ---- 2.0365 -.0405 2.0770 625 ---- ---- ---- ---- 2.2635 -.0420 2.3055 650 ---- ---- ---- ---- 2.4960 -.0440 2.5400 675 ---- ---- ---- ---- 2.7340 -.0455 2.7795 700 ---- ---- ---- ---- 2.9770 -.0465 3.0235 725 ---- ---- ---- ---- 3.2250 -.0475 3.2725 750 ---- ---- ---- ---- 3.4750 -.0475 3.5225 775 ---- ---- ---- ---- 3.7250 -.0475 3.7725 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0100 -.0010 .0110 200 ---- ---- ---- ---- .0225 -.0015 .0240 225 ---- ---- ---- ---- .0430 -.0025 .0455 250 ---- ---- ---- ---- .0740 -.0045 .0785 275 ---- ---- ---- ---- .1180 -.0065 .1245 295 ---- ---- ---- ---- .1635 -.0080 .1715 300 ---- ---- ---- ---- .1760 -.0090 .1850 305 ---- ---- ---- ---- .1895 -.0090 .1985 310 ---- ---- ---- ---- .2035 -.0100 .2135 315 ---- ---- ---- ---- .2185 -.0100 .2285 320 ---- ---- ---- ---- .2335 -.0110 .2445 325 ---- ---- ---- ---- .2495 -.0115 .2610 330 ---- ---- ---- ---- .2660 -.0120 .2780 335 ---- ---- ---- ---- .2835 -.0125 .2960 340 ---- ---- ---- ---- .3010 -.0130 .3140 345 ---- ---- ---- ---- .3195 -.0140 .3335 350 ---- ---- ---- ---- .3390 -.0140 .3530 355 ---- ---- ---- ---- .3585 -.0150 .3735 360 ---- ---- ---- ---- .3790 -.0155 .3945 365 ---- ---- ---- ---- .4005 -.0160 .4165 370 ---- ---- ---- ---- .4220 -.0165 .4385 375 ---- ---- ---- ---- .4445 -.0175 .4620 380 ---- ---- ---- ---- .4680 -.0175 .4855 385 ---- ---- ---- ---- .4915 -.0185 .5100 390 ---- ---- ---- ---- .5165 -.0190 .5355 395 ---- ---- ---- ---- .5415 -.0200 .5615 400 ---- ---- ---- ---- .5675 -.0205 .5880 405 ---- ---- ---- ---- .5945 -.0210 .6155 410 ---- ---- ---- ---- .6220 -.0215 .6435 415 ---- ---- ---- ---- .6500 -.0225 .6725 420 ---- ---- ---- ---- .6790 -.0225 .7015 425 ---- ---- ---- ---- .7085 -.0235 .7320 430 ---- ---- ---- ---- .7385 -.0240 .7625 435 ---- ---- ---- ---- .7690 -.0250 .7940 440 ---- ---- ---- ---- .8005 -.0255 .8260 445 ---- ---- ---- ---- .8325 -.0260 .8585 450 ---- ---- ---- ---- .8650 -.0265 .8915 455 ---- ---- ---- ---- .8985 -.0270 .9255 460 ---- ---- ---- ---- .9320 -.0275 .9595 465 ---- ---- ---- ---- .9665 -.0280 .9945 470 ---- ---- ---- ---- 1.0010 -.0290 1.0300 475 ---- ---- ---- ---- 1.0365 -.0295 1.0660 480 ---- ---- ---- ---- 1.0725 -.0300 1.1025 485 ---- ---- ---- ---- 1.1090 -.0300 1.1390 490 ---- ---- ---- ---- 1.1455 -.0310 1.1765 495 ---- ---- ---- ---- 1.1830 -.0315 1.2145 500 ---- ---- ---- ---- 1.2210 -.0315 1.2525 505 ---- ---- ---- ---- 1.2590 -.0325 1.2915 510 ---- ---- ---- ---- 1.2975 -.0330 1.3305 525 ---- ---- ---- ---- 1.4160 -.0340 1.4500 550 ---- ---- ---- ---- 1.6205 -.0365 1.6570 575 ---- ---- ---- ---- 1.8330 -.0385 1.8715 600 ---- ---- ---- ---- 2.0525 -.0400 2.0925 625 ---- ---- ---- ---- 2.2785 -.0415 2.3200 650 ---- ---- ---- ---- 2.5100 -.0435 2.5535 675 ---- ---- ---- ---- 2.7470 -.0445 2.7915 700 ---- ---- ---- ---- 2.9885 -.0465 3.0350 725 ---- ---- ---- ---- 3.2350 -.0475 3.2825 750 ---- ---- ---- ---- 3.4850 -.0475 3.5325 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1215 1153 41087 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 65.50 +13.75 51.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 364.25 +15.00 349.25 50 73000 ---- ---- ---- ---- 334.50 +15.00 319.50 10 80000 ---- ---- ---- ---- 264.50 +15.00 249.50 75 85000 ---- ---- ---- ---- 214.75 +15.00 199.75 150 90000 ---- ---- ---- ---- 164.75 +15.00 149.75 75 92000 ---- ---- ---- ---- 145.00 +15.00 130.00 125 95000 ---- ---- ---- ---- 115.00 +15.00 100.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 76.25 +16.50 59.75 75 73000 ---- ---- ---- ---- 523.00 +28.00 495.00 10 81000 ---- ---- ---- ---- 443.50 +28.00 415.50 25 85000 ---- ---- ---- ---- 403.75 +28.00 375.75 100 90000 ---- ---- ---- ---- 354.25 +27.75 326.50 25 95000 ---- ---- ---- ---- 305.00 +27.50 277.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 79.25 +11.25 68.00 25 73000 ---- ---- ---- ---- 497.50 +20.75 476.75 10 81000 ---- ---- ---- ---- 418.50 +20.50 398.00 25 85000 ---- ---- ---- ---- 379.25 +20.50 358.75 100 90000 ---- ---- ---- ---- 330.75 +20.25 310.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 66.25 +10.00 56.25 25 81000 ---- ---- ---- ---- 364.00 +28.00 336.00 25 85000 ---- ---- ---- ---- 325.50 +27.75 297.75 100 90000 ---- ---- ---- ---- 278.25 +27.25 251.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 230.50 +30.25 200.25 175 90000 ---- ---- ---- ---- 188.25 +28.25 160.00 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 192.25 +20.50 171.75 175 90000 ---- ---- ---- ---- 154.75 +18.75 136.00 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 182.00 +7.75 174.25 175 90000 ---- ---- ---- ---- 146.75 +7.25 139.50 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 161.00 +7.25 153.75 50 90000 ---- ---- ---- ---- 128.50 +6.50 122.00 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 149.00 +18.50 130.50 50 90000 ---- ---- ---- ---- 119.50 +16.50 103.00 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 135.25 +13.50 121.75 50 90000 ---- ---- ---- ---- 108.00 +12.00 96.00 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 ---- ---- ---- ---- 5.00 -1.75 6.75 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 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 175 88000 ---- ---- ---- ---- .25 -.25 .50 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 ---- ---- ---- ---- .75 -.25 1.00 175 88000 ---- ---- ---- ---- 1.00 -.50 1.50 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 ---- ---- ---- ---- .50 -.25 .75 100 85000 ---- ---- ---- ---- 1.50 -.75 2.25 175 88000 ---- ---- ---- ---- 2.50 -1.00 3.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 40.25 -11.75 52.00 10 70000 ---- ---- ---- ---- .50 -.50 1.00 100 73000 ---- ---- ---- ---- 1.00 -.75 1.75 200 74000 ---- ---- ---- ---- 1.25 -.75 2.00 100 75000 ---- ---- ---- ---- 1.50 -1.00 2.50 225 88000 ---- ---- ---- ---- 11.50 -4.25 15.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 64.25 -11.00 75.25 10 70000 ---- ---- ---- ---- 2.00 -.75 2.75 100 74000 ---- ---- ---- ---- 3.75 -1.25 5.00 100 75000 ---- ---- ---- ---- 4.50 -1.50 6.00 375 88000 ---- ---- ---- ---- 23.00 -5.00 28.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 82.25 -4.25 86.50 10 70000 ---- ---- ---- ---- 7.75 -.75 8.50 100 74000 ---- ---- ---- ---- 12.00 -1.00 13.00 100 75000 ---- ---- ---- ---- 13.25 -1.00 14.25 225 88000 ---- ---- ---- ---- 39.00 -2.25 41.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 11.00 -1.00 12.00 100 74000 ---- ---- ---- ---- 16.50 -1.25 17.75 100 75000 ---- ---- ---- ---- 18.00 -1.25 19.25 75 88000 ---- ---- ---- ---- 49.25 -2.75 52.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 12.00 -2.50 14.50 100 74000 ---- ---- ---- ---- 18.25 -3.50 21.75 100 75000 ---- ---- ---- ---- 20.00 -4.00 24.00 75 88000 ---- ---- ---- ---- 56.75 -8.75 65.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 17.00 -2.75 19.75 100 74000 ---- ---- ---- ---- 25.00 -3.25 28.25 100 75000 ---- ---- ---- ---- 27.25 -3.75 31.00 75 88000 ---- ---- ---- ---- 69.75 -7.25 77.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7055 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 4.901 ---- ---- 1550 ---- ---- ---- ---- 4.651 ---- ---- 1575 ---- ---- ---- ---- 4.401 ---- ---- 1600 ---- ---- ---- ---- 4.151 ---- ---- 1625 ---- ---- ---- ---- 3.901 -.048 3.949 1650 ---- ---- ---- ---- 3.652 -.048 3.700 1675 ---- ---- ---- ---- 3.404 -.049 3.453 1700 ---- ---- ---- ---- 3.158 -.049 3.207 1725 ---- ---- ---- ---- 2.913 -.049 2.962 1750 ---- ---- ---- ---- 2.671 -.049 2.720 1775 ---- 2.492B 2.339A 2.339A 2.431 -.050 2.481 1800 ---- 2.316B 2.107A 2.107A 2.196 -.049 2.245 1825 ---- 2.084B 1.882A 1.882A 1.965 -.050 2.015 1850 ---- 1.857B 1.664A 1.664A 1.741 -.050 1.791 1875 ---- 1.637B 1.455A 1.455A 1.525 -.050 1.575 1900 ---- 1.427B 1.257A 1.257A 1.319 -.050 1.369 1920 ---- ---- ---- ---- 1.163 ---- ---- 1925 ---- 1.227B 1.072A 1.072A 1.126 -.049 1.175 1930 ---- ---- ---- ---- 1.089 ---- ---- 1935 ---- ---- ---- ---- 1.052 ---- ---- 1940 ---- ---- ---- ---- 1.017 ---- ---- 1945 ---- ---- ---- ---- .982 ---- ---- 1950 ---- 1.040B .903A .903A .947 -.048 .995 1955 ---- ---- ---- ---- .913 ---- ---- 1960 ---- ---- ---- ---- .880 ---- ---- 1965 ---- ---- ---- ---- .848 ---- ---- 1970 ---- ---- ---- ---- .816 ---- ---- 1975 ---- .869B .750A .750A .785 -.046 .831 1980 ---- ---- ---- .722A .755 ---- ---- 1985 ---- ---- ---- .694A .725 ---- ---- 1990 ---- ---- ---- .664A .696 ---- ---- 1995 ---- ---- ---- .638A .668 ---- ---- 2000 ---- .719B .612A .612A .641 -.044 .685 2005 ---- ---- ---- .587A .615 ---- ---- 2010 ---- ---- ---- .562A .589 ---- ---- 2015 ---- .637B .539A .539A .564 -.042 .606 2020 ---- .611B .516A .516A .540 -.041 .581 2025 ---- .586B .494A .494A .516 -.041 .557 2030 ---- .562B .472A .472A .494 -.039 .533 2035 ---- .539B .451A .451A .472 -.039 .511 2040 ---- .515B .431A .431A .451 -.038 .489 2045 ---- .493B .412A .412A .430 -.038 .468 2050 ---- .472B .393A .393A .411 -.036 .447 2055 ---- .452B .375A .375A .392 -.036 .428 2060 ---- .431B .358A .358A .374 -.035 .409 2065 ---- .412B .342A .342A .356 -.034 .390 2070 ---- .393B .298A .298A .339 -.034 .373 2075 ---- .375B .284A .284A .323 -.033 .356 2080 ---- .358B .270A .270A .308 -.031 .339 2085 ---- .342B .257A .257A .293 -.031 .324 2090 ---- .326B .245A .245A .279 -.030 .309 2095 ---- .310B .233A .233A .266 -.029 .295 2100 ---- .296B .222A .222A .253 -.028 .281 2105 ---- .281B .211A .211A .241 -.027 .268 2110 ---- .268B .201A .201A .229 -.026 .255 2115 ---- .255B .191A .191A .218 -.025 .243 2120 ---- .241B .182A .182A .207 -.024 .231 2125 ---- .230B .173A .173A .197 -.023 .220 2130 ---- .218B .165A .165A .187 -.023 .210 2135 ---- .207B .157A .157A .178 -.022 .200 2140 ---- .197B .149A .149A .170 -.020 .190 2145 ---- .187B .141A .141A .161 -.020 .181 2150 ---- .178B .134A .134A .153 -.020 .173 2155 ---- .169B .129A .129A .146 -.018 .164 2160 ---- .160B .122A .122A .139 -.017 .156 2165 ---- .152B .116A .116A .132 -.017 .149 2170 ---- .144B .111A .111A .126 -.016 .142 2175 ---- .137B .106A .106A .120 -.015 .135 2180 ---- .130B .100A .100A .114 -.015 .129 2185 ---- .124B .095A .095A .108 -.014 .122 2190 ---- ---- .091A .091A .103 -.014 .117 2195 ---- ---- .086A .086A .098 -.013 .111 2200 ---- ---- .082A .082A .094 -.012 .106 2205 ---- ---- .079A .079A .089 -.012 .101 2210 ---- ---- .075A .075A .085 -.011 .096 2215 ---- ---- .072A .072A .081 -.011 .092 2225 ---- ---- .065A .065A .074 -.009 .083 2250 ---- ---- .053A .053A .059 -.007 .066 2275 ---- ---- .044A .044A .047 -.005 .052 2300 ---- ---- .036A .036A .038 -.004 .042 2325 ---- ---- .031A .031A .031 -.003 .034 2350 ---- ---- ---- ---- .025 -.002 .027 2375 ---- ---- ---- ---- .021 -.001 .022 2400 ---- ---- ---- ---- .018 UNCH .018 2425 ---- ---- ---- ---- .015 UNCH .015 2450 ---- ---- ---- ---- .012 UNCH .012 2475 ---- .011B ---- .011B .011 +.001 .010 2500 ---- .010B ---- .010B .009 UNCH .009 2525 ---- .009B ---- .009B .008 +.001 .007 2550 ---- .008B ---- .008B .007 +.001 .006 2575 ---- ---- ---- ---- .006 +.001 .005 2600 ---- ---- ---- ---- .005 UNCH .005 2625 ---- ---- ---- ---- .005 +.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1525 ---- ---- ---- .007A .001 ---- ---- 1550 ---- ---- ---- .007A .001 ---- ---- 1575 ---- ---- ---- .008A .002 ---- ---- 1600 ---- ---- ---- .009A .003 ---- ---- 1625 ---- ---- ---- ---- .004 UNCH .004 1650 ---- ---- ---- ---- .006 UNCH .006 1675 ---- ---- ---- ---- .009 UNCH .009 1700 ---- ---- ---- ---- .013 UNCH .013 1725 ---- ---- ---- ---- .018 -.001 .019 1750 ---- ---- ---- ---- .026 -.001 .027 1775 ---- ---- .035A .035A .036 -.001 .037 1800 ---- .057B .046A .046A .050 -.002 .052 1825 ---- .081B .063A .063A .069 -.002 .071 1850 ---- .112B .087A .102B .094 -.002 .096 1875 ---- .153B .116A .140B .128 -.002 .130 1900 ---- .205B .154A .190B .171 -.002 .173 10 10 1920 ---- ---- ---- .194A .215 ---- ---- 1925 ---- .273B .205A .269B .227 -.002 .229 1930 ---- ---- ---- .217A .240 ---- ---- 1935 ---- ---- ---- .229A .254 ---- ---- 1940 ---- ---- ---- .242A .268 ---- ---- 1945 ---- ---- ---- .254A .283 ---- ---- 1950 ---- .357B .269A .352B .298 UNCH .298 1955 ---- ---- ---- .283A .314 ---- ---- 1960 ---- ---- ---- .299A .331 ---- ---- 1965 ---- ---- ---- .315A .348 ---- ---- 1970 ---- ---- ---- .332A .366 ---- ---- 1975 ---- .460B .349A .453B .385 +.001 .384 1980 ---- ---- ---- .368A .405 ---- ---- 1985 ---- ---- ---- .387A .425 ---- ---- 1990 ---- ---- ---- .406A .446 ---- ---- 1995 ---- ---- ---- .425A .468 ---- ---- 2000 ---- .580B .448A .560B .491 +.005 .486 2005 ---- ---- ---- .469A .514 ---- ---- 2010 ---- ---- ---- .490A .538 ---- ---- 2015 ---- .663B .515A .627B .563 +.006 .557 2020 ---- .691B .539A .669B .589 +.007 .582 2025 ---- .720B .564A .711B .615 +.007 .608 2030 ---- .750B .589A .741B .642 +.008 .634 2035 ---- .781B .615A .771B .670 +.009 .661 2040 ---- .813B .640A .803B .699 +.010 .689 2045 ---- .845B .669A .834B .728 +.010 .718 2050 ---- .877B .698A .868B .759 +.012 .747 2055 ---- .910B .725A .903B .790 +.012 .778 2060 ---- .945B .755A .934B .821 +.013 .808 2065 ---- .979B .787A .972B .854 +.014 .840 2070 ---- 1.015B .819A .972B .887 +.015 .872 2075 ---- 1.051B .850A 1.020B .921 +.016 .905 2080 ---- 1.087B .936A 1.079B .955 +.016 .939 2085 ---- 1.123B .972A 1.116B .990 +.017 .973 2090 ---- 1.162B 1.007A 1.153B 1.026 +.018 1.008 2095 ---- 1.200B 1.041A 1.191B 1.063 +.020 1.043 2100 ---- 1.238B 1.020A 1.210B 1.100 +.021 1.079 2105 ---- 1.277B 1.115A 1.272B 1.137 +.021 1.116 2110 ---- 1.317B 1.152A 1.308B 1.175 +.022 1.153 2115 ---- 1.357B 1.190A 1.348B 1.214 +.023 1.191 2120 ---- 1.398B 1.228A 1.387B 1.253 +.023 1.230 2125 ---- 1.439B 1.205A 1.428B 1.293 +.025 1.268 2130 ---- 1.480B 1.306A 1.470B 1.333 +.025 1.308 2135 ---- ---- ---- ---- 1.374 +.026 1.348 2140 ---- ---- ---- ---- 1.415 +.027 1.388 2145 ---- ---- ---- ---- 1.457 +.028 1.429 2150 ---- 1.584B 1.402A 1.584B 1.499 +.029 1.470 2155 ---- ---- ---- ---- 1.541 +.029 1.512 2160 ---- ---- ---- ---- 1.584 +.030 1.554 2165 ---- ---- ---- ---- 1.627 +.031 1.596 2170 ---- ---- ---- ---- 1.671 +.032 1.639 2175 ---- 1.803B 1.612A 1.803B 1.714 +.032 1.682 2180 ---- ---- ---- ---- 1.759 +.034 1.725 2185 ---- ---- ---- ---- 1.803 +.034 1.769 2190 ---- ---- ---- ---- 1.848 +.035 1.813 2195 ---- ---- ---- ---- 1.893 +.036 1.857 2200 ---- 2.029B 1.830A 2.029B 1.938 +.036 1.902 2205 ---- ---- ---- ---- 1.983 +.036 1.947 2210 ---- ---- ---- ---- 2.029 +.037 1.992 2215 ---- ---- ---- ---- 2.075 +.038 2.037 2225 ---- 2.260B 2.055A 2.260B 2.168 +.039 2.129 2250 ---- 2.496B 2.287A 2.496B 2.402 +.041 2.361 2275 ---- 2.736B 2.520A 2.736B 2.640 +.043 2.597 2300 ---- 2.978B 2.760A 2.978B 2.881 +.045 2.836 2325 ---- 3.092B 3.002A 3.002A 3.123 +.045 3.078 2350 ---- ---- ---- ---- 3.368 +.047 3.321 2375 ---- ---- ---- ---- 3.613 +.047 3.566 2400 ---- ---- ---- ---- 3.860 +.048 3.812 2425 ---- ---- ---- ---- 4.107 +.048 4.059 2450 ---- ---- ---- ---- 4.355 +.049 4.306 2475 ---- ---- ---- ---- 4.603 +.048 4.555 2500 ---- ---- ---- ---- 4.851 +.048 4.803 2525 ---- ---- ---- ---- 5.100 +.048 5.052 2550 ---- ---- ---- ---- 5.350 +.049 5.301 2575 ---- ---- ---- ---- 5.599 +.048 5.551 2600 ---- ---- ---- ---- 5.849 +.048 5.801 2625 ---- ---- ---- ---- 6.099 +.048 6.051 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1525 ---- ---- ---- 4.792A 4.901 ---- ---- 1550 ---- ---- ---- 4.542A 4.651 ---- ---- 1575 ---- 4.470B 4.292A 4.292A 4.401 -.048 4.449 1600 ---- 4.220B 4.042A 4.042A 4.151 -.048 4.199 1625 ---- 3.971B 3.792A 3.792A 3.901 -.048 3.949 1650 ---- 3.721B 3.542A 3.542A 3.651 -.048 3.699 1675 ---- 3.471B 3.292A 3.292A 3.401 -.048 3.449 1700 ---- 3.221B 3.042A 3.042A 3.151 -.048 3.199 1725 ---- 2.971B 2.792A 2.792A 2.901 -.048 2.949 1750 ---- 2.721B 2.542A 2.542A 2.651 -.048 2.699 1775 ---- 2.471B 2.293A 2.293A 2.401 -.048 2.449 1800 ---- 2.221B 2.044A 2.044A 2.151 -.049 2.200 1825 ---- 1.972B 1.795A 1.795A 1.901 -.050 1.951 1850 ---- 1.719B 1.549A 1.549A 1.652 -.052 1.704 1875 ---- 1.472B 1.306A 1.306A 1.405 -.054 1.459 1900 ---- 1.231B 1.069A 1.069A 1.162 -.056 1.218 1920 ---- ---- ---- .878A .972 ---- ---- 1925 ---- 1.048B .835A .835A .926 -.059 .985 1930 ---- ---- ---- .792A .880 ---- ---- 1935 ---- ---- ---- .750A .835 ---- ---- 1940 ---- ---- ---- .709A .790 ---- ---- 1945 ---- ---- ---- .669A .747 ---- ---- 1950 ---- .817B .629A .629A .703 -.061 .764 1955 ---- ---- ---- .591A .661 ---- ---- 1960 ---- ---- ---- .554A .620 ---- ---- 1965 ---- ---- ---- .474A .580 ---- ---- 1970 ---- ---- ---- .441A .540 ---- ---- 1975 ---- .604B .409A .409A .502 -.061 .563 1980 ---- ---- .379A .379A .465 -.061 .526 1985 ---- ---- .349A .349A .430 -.060 .490 1990 ---- ---- .322A .322A .395 -.060 .455 3 3 1995 ---- .431B .296A .296A .362 -.060 .422 3 3 2000 ---- .416B .272A .272A .331 -.059 .390 1 2005 ---- .382B .252A .252A .301 -.059 .360 2010 ---- .351B .230A .230A .273 -.058 .331 2015 ---- .320B .207A .207A .247 -.056 .303 2020 ---- .292B .187A .187A .222 -.055 .277 2025 .188 .264B .170A .193B .199 -.054 3 .253 4 4 2030 .187 .239B .150A .162A .178 -.052 6 .230 2035 .147 .215B .135A .152B .159 -.050 4 .209 7 7 2040 ---- .194B .122A .122A .141 -.048 .189 2045 ---- .174B .110A .110A .125 -.046 .171 2050 ---- ---- .099A .099A .110 -.044 .154 2055 ---- ---- .089A .089A .098 -.041 .139 2060 ---- ---- .079A .079A .086 -.039 .125 2065 ---- ---- .070A .070A .076 -.036 5 .112 2070 ---- ---- .062A .062A .067 -.033 .100 2075 ---- ---- .056A .056A .059 -.031 .090 2080 ---- ---- .049A .049A .052 -.028 .080 3 2085 ---- ---- .044A .044A .046 -.026 .072 1 2090 ---- ---- .040A .040A .041 -.023 .064 2095 ---- ---- .036A .036A .037 -.020 .057 2100 ---- ---- .033A .033A .033 -.018 .051 3 2105 ---- ---- .030A .030A .029 -.017 .046 2110 ---- ---- .027A .027A .026 -.015 .041 2115 ---- ---- .024A .024A .023 -.014 .037 2120 ---- ---- .022A .022A .021 -.012 .033 4 2125 ---- ---- .020A .020A .019 -.010 .029 2 1 2130 ---- ---- .018A .018A .017 -.009 .026 2135 ---- ---- .016A .016A .015 -.009 .024 2140 ---- ---- .015A .015A .014 -.007 .021 2145 ---- ---- .014A .014A .013 -.006 .019 2150 ---- ---- .013A .013A .012 -.005 .017 1 16 2155 ---- ---- .013A .013A .011 -.004 .015 2160 ---- ---- .011A .011A .010 -.004 .014 10 2165 ---- ---- ---- ---- .009 -.003 .012 2170 ---- ---- ---- ---- .008 -.003 .011 2175 ---- ---- ---- ---- .007 -.003 .010 2180 ---- ---- ---- ---- .007 -.002 .009 2185 ---- ---- ---- ---- .006 -.002 .008 2190 ---- ---- ---- ---- .006 -.001 .007 2195 ---- ---- ---- ---- .005 -.001 .006 2200 ---- ---- ---- ---- .005 -.001 .006 2205 ---- ---- ---- ---- .005 UNCH .005 2210 ---- ---- ---- ---- .004 -.001 .005 2215 ---- ---- ---- ---- .004 UNCH .004 2220 ---- ---- ---- ---- .004 UNCH .004 2225 ---- ---- ---- ---- .003 UNCH .003 2230 ---- ---- ---- ---- .003 UNCH .003 2235 ---- ---- ---- ---- .003 UNCH .003 2240 ---- ---- ---- ---- .003 UNCH .003 7 2245 ---- ---- ---- ---- .003 +.001 .002 2250 ---- ---- ---- ---- .002 UNCH .002 2255 ---- ---- ---- ---- .002 UNCH .002 2260 ---- ---- ---- ---- .002 UNCH .002 2265 ---- ---- ---- ---- .002 UNCH .002 2270 ---- ---- ---- ---- .002 +.001 .001 2275 ---- ---- ---- ---- .002 +.001 .001 2280 ---- ---- ---- ---- .002 +.001 .001 2285 ---- ---- ---- ---- .002 +.001 .001 2290 ---- ---- ---- ---- .002 +.001 .001 2295 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 1 2305 ---- ---- ---- ---- .001 UNCH .001 2310 ---- ---- ---- ---- .001 UNCH .001 2315 ---- ---- ---- ---- .001 UNCH .001 2320 ---- ---- ---- ---- .001 UNCH .001 2325 ---- ---- ---- ---- .001 UNCH .001 2330 ---- ---- ---- ---- .001 UNCH .001 1 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 25 2425 ---- ---- ---- ---- .001 UNCH .001 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 18 20 100 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1525 ---- ---- ---- .003A .001 ---- ---- 1550 ---- ---- ---- .003A .001 ---- ---- 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 -.001 .002 2 1825 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- ---- ---- .002 -.004 .006 1875 ---- ---- .010A .010A .005 -.006 .011 1 1900 ---- .024B .013A .024B .011 -.009 .020 8 1920 ---- ---- ---- .020A .022 ---- ---- 1925 ---- .049B .023A .049B .025 -.011 .036 1930 ---- ---- ---- .026A .030 ---- ---- 1935 ---- ---- ---- .029A .034 ---- ---- 1940 ---- ---- ---- .033A .040 ---- ---- 1945 ---- ---- ---- .038A .046 ---- ---- 1950 ---- .094B .043A .094B .053 -.013 .066 1955 ---- ---- ---- .049A .061 ---- ---- 1960 ---- ---- ---- .056A .069 ---- ---- 1965 ---- ---- ---- .063A .079 ---- ---- 1970 ---- ---- ---- .071A .090 ---- ---- 1975 ---- .166B .080A .166B .101 -.013 .114 1980 ---- .185B .090A .185B .114 -.013 .127 1985 ---- .205B .102A .205B .129 -.012 .141 1990 ---- .227B .114A .225B .144 -.013 .157 1995 ---- .251B .128A .251B .162 -.011 .173 6 6 2000 ---- .276B .144A .276B .180 -.011 .191 2005 ---- .303B .162A .297B .200 -.011 .211 2010 ---- .331B .180A .330B .222 -.010 .232 2015 ---- .363B .200A .361B .246 -.008 .254 2020 ---- .394B .222A .386B .271 -.007 .278 2025 ---- .427B .245A .426B .298 -.006 .304 1 2 2030 ---- .461B .269A .460B .327 -.004 .331 2035 ---- .496B .296A .495B .357 -.003 .360 2040 ---- .533B .324A .532B .390 UNCH .390 2045 ---- .572B .353A .571B .424 +.002 .422 2050 ---- .611B .383A .610B .459 +.004 .455 75 2055 ---- .652B .420A .651B .496 +.007 .489 2 1 2060 ---- .692B .452A .692B .535 +.010 .525 2065 ---- .735B .521A .734B .575 +.012 .563 2070 ---- .778B .560A .777B .616 +.015 .601 2075 ---- .822B .561A .822B .658 +.018 .640 2080 ---- .867B .643A .866B .701 +.020 .681 2085 ---- .912B .683A .900B .745 +.022 .723 2090 ---- .958B .728A .926B .790 +.025 .765 2095 ---- 1.004B .770A .992B .835 +.027 .808 2100 ---- 1.051B .771A 1.027B .881 +.029 .852 7 2105 ---- 1.097B .858A 1.086B .928 +.032 .896 2110 ---- 1.145B .910A 1.115B .974 +.033 .941 2115 ---- 1.130B .957A 1.101B 1.022 +.035 .987 2120 ---- 1.177B 1.004A 1.149B 1.069 +.036 1.033 2125 ---- 1.225B .999A 1.220B 1.117 +.037 1.080 2130 ---- 1.273B 1.098A 1.244B 1.165 +.038 1.127 2135 ---- 1.355B 1.122A 1.355B 1.214 +.040 1.174 4 2140 ---- 1.370B 1.194A 1.341B 1.262 +.041 1.221 2145 ---- 1.419B 1.246A 1.389B 1.311 +.042 1.269 2150 ---- 1.501B 1.236A 1.487B 1.360 +.043 1.317 2 2155 ---- 1.516B 1.340A 1.487B 1.409 +.044 1.365 2160 ---- 1.565B 1.389A 1.536B 1.458 +.044 1.414 2165 ---- 1.614B 1.438A 1.585B 1.507 +.045 1.462 2170 ---- 1.664B 1.487A 1.634B 1.556 +.045 1.511 2175 ---- 1.713B 1.539A 1.683B 1.606 +.046 1.560 2180 ---- 1.762B 1.588A 1.732B 1.655 +.046 1.609 2185 ---- 1.812B 1.634A 1.782B 1.705 +.047 1.658 2190 ---- 1.861B 1.687A 1.831B 1.754 +.047 1.707 2195 ---- 1.911B 1.733A 1.881B 1.804 +.047 1.757 2200 ---- 1.960B 1.782A 1.930B 1.853 +.047 1.806 2205 ---- 2.010B 1.831A 1.980B 1.903 +.048 1.855 2210 ---- 2.060B 1.881A 1.926B 1.953 +.048 1.905 2215 ---- 2.110B 1.931A 2.081B 2.002 +.048 1.954 2220 ---- 2.159B 1.981A 2.129B 2.052 +.048 2.004 2225 ---- 2.209B 2.030A 2.179B 2.102 +.048 2.054 2230 ---- 2.259B 2.080A 2.229B 2.151 +.048 2.103 2235 ---- 2.309B 2.130A 2.279B 2.201 +.048 2.153 2240 ---- 2.359B 2.180A 2.330B 2.251 +.048 2.203 2245 ---- 2.409B 2.230A 2.380B 2.301 +.049 2.252 2250 ---- 2.458B 2.280A 2.341B 2.351 +.049 2.302 2255 ---- 2.508B 2.330A 2.391B 2.401 +.049 2.352 2260 ---- 2.558B 2.380A 2.441B 2.450 +.048 2.402 2265 ---- 2.608B 2.429A 2.578B 2.500 +.048 2.452 2270 ---- 2.658B 2.479A 2.628B 2.550 +.048 2.502 2275 ---- 2.708B 2.529A 2.678B 2.600 +.049 2.551 2280 ---- 2.758B 2.579A 2.728B 2.650 +.049 2.601 2285 ---- 2.808B 2.629A 2.778B 2.700 +.049 2.651 2290 ---- 2.858B 2.679A 2.828B 2.750 +.049 2.701 2295 ---- 2.908B 2.729A 2.878B 2.800 +.049 2.751 2300 ---- 2.958B 2.779A 2.928B 2.849 +.048 2.801 2305 ---- 3.008B 2.829A 2.978B 2.899 +.048 2.851 2310 ---- 3.058B 2.879A 3.028B 2.949 +.048 2.901 2315 ---- 3.108B 2.929A 3.078B 2.999 +.048 2.951 2320 ---- 3.158B 2.979A 3.128B 3.049 +.048 3.001 2325 ---- 3.208B 3.029A 3.179B 3.099 +.048 3.051 2330 ---- 3.258B 3.079A 3.229B 3.149 +.048 3.101 2335 ---- 3.308B 3.129A 3.279B 3.199 +.048 3.151 2340 ---- 3.358B 3.179A 3.329B 3.249 +.048 3.201 2345 ---- 3.408B 3.229A 3.379B 3.299 +.048 3.251 2350 ---- 3.458B 3.279A 3.429B 3.349 +.048 3.301 2355 ---- 3.508B 3.329A 3.479B 3.399 +.048 3.351 2360 ---- 3.558B 3.379A 3.529B 3.449 +.048 3.401 2375 ---- 3.708B 3.529A 3.679B 3.599 +.048 3.551 2400 ---- 3.958B 3.779A 3.929B 3.849 +.048 3.801 2425 ---- 4.208B 4.029A 4.179B 4.099 +.048 4.051 2450 ---- 4.458B 4.279A 4.429B 4.349 +.048 4.301 2475 ---- 4.708B 4.529A 4.679B 4.599 +.048 4.551 2500 ---- 4.957B 4.779A 4.927B 4.849 +.048 4.801 2525 ---- 5.207B 5.029A 5.177B 5.099 +.048 5.051 2550 ---- 5.457B 5.279A 5.427B 5.349 +.048 5.301 2575 ---- 5.707B 5.529A 5.677B 5.599 +.048 5.551 2600 ---- 5.957B 5.779A 5.927B 5.849 +.048 5.801 2625 ---- 6.207B 6.029A 6.177B 6.099 +.048 6.051 2650 ---- 6.457B 6.279A 6.427B 6.349 +.048 6.301 2675 ---- 6.707B 6.529A 6.677B 6.599 +.048 6.551 2700 ---- 6.957B 6.779A 6.927B 6.849 +.048 6.801 2725 ---- 7.207B 7.029A 7.177B 7.099 +.048 7.051 2750 ---- 7.457B 7.279A 7.427B 7.349 +.048 7.301 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 108 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1525 ---- ---- ---- 4.766A 4.901 ---- ---- 1550 ---- ---- ---- 4.516A 4.651 ---- ---- 1575 ---- 4.489B 4.266A 4.266A 4.401 -.048 4.449 1600 ---- 4.239B 4.016A 4.016A 4.151 -.048 4.199 1625 ---- 3.989B 3.766A 3.766A 3.901 -.048 3.949 1650 ---- 3.739B 3.516A 3.516A 3.651 -.048 3.699 1675 ---- 3.489B 3.267A 3.267A 3.401 -.048 3.449 1700 ---- 3.247B 3.018A 3.018A 3.151 -.048 3.199 1725 ---- 2.990B 2.769A 2.769A 2.901 -.049 2.950 1750 ---- 2.741B 2.521A 2.521A 2.652 -.049 2.701 1775 ---- 2.501B 2.275A 2.275A 2.404 -.050 2.454 1800 ---- 2.255B 2.032A 2.032A 2.158 -.051 2.209 1825 ---- 2.010B 1.791A 1.791A 1.915 -.052 1.967 1850 ---- 1.769B 1.556A 1.556A 1.675 -.053 1.728 1875 ---- 1.560B 1.313A 1.313A 1.442 -.053 1.495 1900 ---- 1.330B 1.103A 1.103A 1.217 -.053 1.270 1920 ---- ---- ---- .941A 1.045 ---- ---- 1925 ---- 1.111B .902A .902A 1.003 -.053 1.056 1930 ---- ---- ---- .865A .962 ---- ---- 1935 ---- ---- ---- .827A .922 ---- ---- 1940 ---- ---- ---- .791A .882 ---- ---- 1945 ---- ---- ---- .755A .843 ---- ---- 1950 ---- .904B .695A .695A .805 -.052 .857 1955 ---- ---- ---- .662A .767 ---- ---- 1960 ---- ---- ---- .629A .731 ---- ---- 1965 .648 .648 .648 .668B .695 ---- 2 ---- 1970 .689 .735B .628 .659B .660 ---- 7 ---- 1975 ---- .713B .536A .536A .626 -.051 .677 1980 ---- .674B .507A .507A .593 -.051 .644 1985 ---- .646B .479A .479A .561 -.050 .611 1990 ---- .612B .449A .449A .530 -.050 .580 1995 ---- .579B .423A .423A .500 -.049 .549 2000 ---- .550B .399A .399A .471 -.049 .520 2005 ---- .519B .375A .375A .443 -.048 .491 2010 ---- .490B .353A .353A .416 -.048 .464 2015 ---- .462B .330A .330A .390 -.048 .438 2020 ---- .435B .309A .309A .366 -.046 .412 2025 ---- .409B .289A .289A .342 -.046 .388 2030 ---- .384B .271A .271A .320 -.045 .365 2035 ---- .360B .253A .253A .298 -.044 .342 2040 ---- .337B .234A .234A .278 -.043 .321 2045 ---- .315B .218A .218A .258 -.043 .301 2050 ---- .294B .203A .203A .240 -.042 .282 150 150 2055 ---- .274B .189A .189A .223 -.040 .263 2060 ---- .256B .177A .177A .207 -.039 .246 2065 ---- .238B .165A .165A .192 -.037 .229 2070 ---- .221B .153A .153A .177 -.037 .214 2075 ---- .205B .140A .140A .164 -.035 .199 300 72 2080 ---- .190B .131A .131A .152 -.033 .185 10 10 2085 ---- .176B .121A .121A .140 -.032 .172 2090 ---- .163B .112A .112A .130 -.029 .159 2095 ---- .151B .104A .104A .120 -.028 .148 2100 ---- .140B .096A .096A .110 -.027 .137 150 150 2105 ---- .129B .089A .089A .102 -.025 .127 2110 ---- .119B .084A .084A .094 -.023 .117 2115 ---- .110B .077A .077A .087 -.021 .108 2120 ---- .102B .071A .071A .080 -.020 .100 2125 ---- .095B .066A .066A .074 -.019 .093 2130 ---- .087B .061A .061A .068 -.017 .085 2135 ---- .081B .057A .057A .063 -.016 .079 2140 ---- .074B .053A .053A .058 -.015 .073 2145 ---- .069B .051A .051A .054 -.013 .067 2150 ---- .063B .046A .046A .050 -.012 2 .062 2 2155 ---- .059B .043A .043A .046 -.011 .057 2160 ---- .054B .040A .040A .043 -.010 .053 36 2165 ---- ---- .039A .039A .040 -.009 .049 2170 ---- ---- .036A .036A .037 -.008 .045 2175 ---- ---- .034A .034A .034 -.008 .042 2180 ---- ---- .032A .032A .032 -.007 .039 2185 .023 .023 .023 .023 .030 -.006 1 .036 1 2190 ---- ---- .028A .028A .028 -.005 .033 2195 ---- ---- .026A .026A .026 -.005 .031 2200 ---- ---- .025A .025A .024 -.004 .028 1 2205 ---- ---- .023A .023A .022 -.004 .026 2210 ---- ---- .022A .022A .021 -.003 .024 2215 ---- ---- .021A .021A .019 -.004 .023 2220 ---- ---- .020A .020A .018 -.003 .021 2225 ---- ---- .019A .019A .017 -.003 .020 2230 ---- ---- .017A .017A .016 -.002 .018 2235 ---- ---- ---- ---- .015 -.002 .017 2240 ---- ---- ---- ---- .014 -.002 .016 2245 ---- ---- ---- ---- .013 -.002 .015 2250 ---- ---- ---- ---- .012 -.002 .014 2255 ---- ---- ---- ---- .012 -.001 .013 2260 ---- ---- ---- ---- .011 -.001 .012 2265 ---- ---- ---- ---- .010 -.001 .011 2270 ---- ---- ---- ---- .010 -.001 .011 2275 ---- ---- ---- ---- .009 -.001 .010 2280 ---- ---- ---- ---- .009 UNCH .009 2285 ---- ---- ---- ---- .008 -.001 .009 2290 ---- ---- ---- ---- .008 UNCH .008 2295 ---- ---- ---- ---- .007 -.001 .008 2300 ---- ---- ---- ---- .007 UNCH .007 2305 ---- ---- ---- ---- .007 UNCH .007 3 2325 ---- ---- ---- ---- .005 UNCH .005 2350 ---- ---- ---- ---- .004 UNCH .004 2375 ---- ---- ---- ---- .003 UNCH .003 2400 ---- ---- ---- ---- .003 +.001 .002 2425 ---- ---- ---- ---- .002 UNCH .002 2450 ---- ---- ---- ---- .002 +.001 .001 2475 ---- ---- ---- ---- .002 +.001 .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 12 610 425 M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1525 ---- ---- ---- .004A .001 ---- ---- 1550 ---- ---- ---- .004A .001 ---- ---- 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .003 -.002 .005 1775 ---- ---- ---- ---- .005 -.003 .008 1800 ---- ---- ---- ---- .009 -.003 .012 1825 ---- ---- .017A .017A .016 -.004 .020 1850 ---- ---- .025A .025A .026 -.005 .031 1875 ---- .058B .037A .057B .042 -.006 .048 1900 ---- .092B .058A .092B .067 -.006 .073 9 9 1920 ---- ---- ---- .080A .095 ---- ---- 1925 ---- .141B .087A .140B .103 -.006 .109 1 1930 ---- ---- ---- .095A .112 ---- ---- 1935 ---- ---- ---- .103A .122 ---- ---- 1940 ---- ---- ---- .111A .132 ---- ---- 1945 ---- ---- ---- .121A .143 ---- ---- 1950 .165 .208B .131A .166B .155 -.004 5 .159 1955 ---- ---- ---- .141A .167 ---- ---- 1960 ---- ---- ---- .152A .181 ---- ---- 1965 ---- ---- ---- .164A .195 ---- ---- 1970 ---- ---- ---- .177A .210 ---- ---- 1975 ---- .298B .191A .298B .226 -.003 .229 4 12 1980 ---- .318B .207A .318B .243 -.002 .245 1985 ---- .340B .223A .339B .261 -.002 .263 1990 ---- .363B .240A .360B .280 -.001 .281 1995 ---- .387B .258A .387B .299 -.002 .301 2000 ---- .412B .277A .412B .320 -.001 .321 2005 ---- .439B .297A .439B .342 -.001 .343 2010 ---- .465B .318A .465B .365 UNCH .365 2015 ---- .494B .339A .494B .389 UNCH .389 2020 ---- .523B .363A .523B .415 +.002 .413 2025 ---- .553B .384A .553B .441 +.002 .439 15 2030 ---- .585B .411A .585B .468 +.002 .466 2035 ---- .617B .436A .616B .497 +.004 .493 2040 ---- .651B .465A .651B .526 +.004 .522 2045 ---- .686B .493A .686B .557 +.005 .552 2050 ---- .720B .522A .719B .589 +.007 .582 2055 ---- .756B .552A .755B .621 +.007 .614 2060 ---- .793B .583A .792B .655 +.009 .646 2065 ---- .831B .615A .830B .690 +.010 .680 2070 ---- .868B .651A .867B .726 +.012 .714 2075 ---- .908B .682A .907B .762 +.013 .749 2080 ---- .948B .736A .947B .800 +.015 .785 2085 ---- .988B .775A .987B .838 +.016 .822 2090 ---- 1.029B .813A 1.028B .878 +.019 .859 2095 ---- 1.071B .851A 1.070B .918 +.020 .898 2100 ---- 1.113B .867A 1.112B .958 +.021 .937 150 2105 ---- 1.156B .912A 1.155B 1.000 +.023 .977 7 2110 ---- 1.200B .970A 1.199B 1.042 +.025 1.017 2115 ---- 1.243B 1.005A 1.243B 1.085 +.027 1.058 2120 ---- 1.288B 1.045A 1.288B 1.128 +.028 1.100 2125 ---- 1.304B 1.071A 1.304B 1.172 +.030 1.142 2130 ---- 1.339B 1.131A 1.320B 1.216 +.031 1.185 2135 ---- 1.385B 1.176A 1.366B 1.261 +.033 1.228 2140 ---- 1.454B 1.207A 1.452B 1.306 +.034 1.272 1 2145 ---- 1.477B 1.261A 1.468B 1.351 +.034 1.317 2150 ---- 1.524B 1.287A 1.505B 1.397 +.036 1.361 2155 ---- 1.571B 1.368A 1.561B 1.444 +.037 1.407 2160 ---- 1.618B 1.406A 1.608B 1.490 +.038 1.452 2165 ---- 1.665B 1.450A 1.656B 1.537 +.039 1.498 2170 ---- 1.713B 1.506A 1.694B 1.584 +.040 1.544 2175 ---- 1.760B 1.516A 1.741B 1.631 +.040 1.591 2180 ---- 1.808B 1.589A 1.789B 1.679 +.041 1.638 2185 ---- 1.856B 1.639A 1.837B 1.727 +.042 1.685 2190 ---- 1.904B 1.683A 1.866B 1.775 +.043 1.732 2195 ---- 1.953B 1.732A 1.942B 1.823 +.043 1.780 2200 ---- 2.025B 1.752A 2.017B 1.871 +.044 1.827 1 1 2205 ---- 2.050B 1.829A 2.040B 1.919 +.044 1.875 2210 ---- 2.098B 1.875A 2.088B 1.968 +.045 1.923 2215 ---- 2.147B 1.925A 2.137B 2.016 +.045 1.971 2220 ---- 2.196B 1.973A 2.186B 2.065 +.045 2.020 2225 ---- 2.245B 1.992A 2.235B 2.114 +.046 2.068 2230 ---- 2.294B 2.070A 2.284B 2.163 +.046 2.117 2235 ---- 2.343B 2.118A 2.333B 2.212 +.046 2.166 2240 ---- 2.392B 2.166A 2.382B 2.261 +.047 2.214 2245 ---- 2.441B 2.215A 2.431B 2.310 +.047 2.263 2250 ---- 2.491B 2.264A 2.472B 2.359 +.047 2.312 2255 ---- 2.540B 2.313A 2.530B 2.408 +.047 2.361 2260 ---- 2.589B 2.362A 2.579B 2.458 +.047 2.411 2265 ---- 2.639B 2.411A 2.620B 2.507 +.047 2.460 2270 ---- 2.688B 2.461A 2.678B 2.556 +.047 2.509 2275 ---- 2.738B 2.510A 2.719B 2.606 +.048 2.558 2280 ---- 2.787B 2.559A 2.777B 2.655 +.047 2.608 2285 ---- 2.837B 2.609A 2.818B 2.705 +.048 2.657 2290 ---- 2.887B 2.658A 2.876B 2.754 +.047 2.707 2295 ---- 2.936B 2.710A 2.926B 2.804 +.048 2.756 2300 ---- 2.986B 2.765A 2.975B 2.854 +.048 2.806 2305 ---- 3.036B 2.815A 3.025B 2.903 +.048 2.855 2325 ---- 3.235B 3.007A 3.216B 3.102 +.048 3.054 2350 ---- 3.484B 3.262A 3.465B 3.351 +.048 3.303 2375 ---- 3.734B 3.512A 3.723B 3.600 +.048 3.552 2400 ---- 3.984B 3.761A 3.973B 3.850 +.049 3.801 2425 ---- 4.234B 4.011A 4.222B 4.099 +.048 4.051 2450 ---- 4.483B 4.261A 4.473B 4.349 +.048 4.301 2475 ---- 4.733B 4.503A 4.723B 4.599 +.048 4.551 2500 ---- 4.983B 4.753A 4.964B 4.849 +.048 4.801 2525 ---- 5.233B 5.000A 5.222B 5.099 +.048 5.051 2550 ---- 5.483B 5.253A 5.464B 5.349 +.048 5.301 2575 ---- 5.733B 5.503A 5.714B 5.599 +.048 5.551 2600 ---- 5.983B 5.753A 5.964B 5.849 +.048 5.801 2625 ---- 6.233B 6.000A 6.222B 6.099 +.048 6.051 2650 ---- 6.483B 6.250A 6.472B 6.349 +.048 6.301 2675 ---- 6.733B 6.503A 6.714B 6.599 +.048 6.551 2700 ---- 6.983B 6.753A 6.964B 6.849 +.048 6.801 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 14 196 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 4.901 ---- ---- 1550 ---- ---- ---- ---- 4.651 ---- ---- 1575 ---- ---- ---- ---- 4.401 -.048 4.449 1600 ---- ---- ---- ---- 4.151 -.048 4.199 1625 ---- ---- ---- ---- 3.901 -.048 3.949 1650 ---- ---- ---- ---- 3.651 -.048 3.699 1675 ---- ---- ---- ---- 3.401 -.048 3.449 1700 ---- ---- ---- ---- 3.152 -.048 3.200 1725 ---- ---- ---- ---- 2.905 -.048 2.953 1750 ---- ---- ---- ---- 2.659 -.048 2.707 1775 ---- ---- ---- ---- 2.415 -.049 2.464 1800 ---- ---- 2.082A 2.082A 2.175 -.049 2.224 1825 ---- 2.060B 1.850A 1.850A 1.939 -.050 1.989 1850 ---- 1.828B 1.625A 1.625A 1.709 -.051 1.760 1875 ---- 1.600B 1.409A 1.409A 1.486 -.052 1.538 1900 ---- 1.380B 1.202A 1.202A 1.274 -.052 1.326 1920 ---- ---- ---- ---- 1.112 ---- ---- 1925 ---- 1.176B 1.011A 1.011A 1.073 -.054 1.127 1930 ---- ---- ---- ---- 1.035 ---- ---- 1935 ---- ---- ---- ---- .997 ---- ---- 1940 ---- ---- ---- ---- .960 ---- ---- 1945 ---- ---- ---- ---- .923 ---- ---- 1950 ---- .980B .836A .836A .887 -.054 .941 1955 ---- ---- ---- ---- .852 ---- ---- 1960 ---- ---- ---- ---- .818 ---- ---- 1965 ---- ---- ---- ---- .784 ---- ---- 1970 ---- ---- ---- ---- .751 ---- ---- 1975 ---- .803B .679A .679A .719 -.053 .772 1980 ---- ---- .650A .650A .688 -.052 .740 1985 ---- ---- .622A .622A .657 -.052 .709 1990 ---- ---- .594A .594A .628 -.051 .679 1995 ---- .675B .566A .566A .599 -.051 .650 2000 ---- .645B .539A .539A .571 -.050 .621 2005 ---- .616B .513A .513A .544 -.050 .594 2010 ---- .588B .489A .489A .517 -.050 .567 2015 ---- .561B .465A .465A .492 -.048 .540 2020 ---- .535B .441A .441A .467 -.048 .515 2025 ---- .509B .419A .419A .444 -.047 .491 2030 ---- .485B .398A .398A .421 -.046 .467 2035 ---- .461B .377A .377A .399 -.045 .444 2040 ---- .438B .357A .357A .378 -.044 .422 2045 ---- .416B .338A .338A .357 -.044 .401 2050 ---- .394B .320A .320A .338 -.042 .380 2055 ---- .374B .303A .303A .319 -.042 .361 2060 ---- .354B .286A .286A .302 -.040 .342 2065 ---- .336B .270A .270A .285 -.039 .324 2070 ---- .316B .231A .231A .269 -.037 .306 2075 ---- .300B .218A .218A .253 -.037 .290 2080 ---- .284B .207A .207A .239 -.035 .274 2085 ---- .268B .195A .195A .225 -.034 .259 2090 ---- .253B .184A .184A .212 -.032 .244 2095 ---- .239B .173A .173A .199 -.032 .231 2100 ---- .225B .163A .163A .188 -.030 .218 2105 ---- .213B .154A .154A .176 -.029 .205 2110 ---- .200B .146A .146A .166 -.027 .193 2115 ---- .189B .137A .137A .156 -.026 .182 2120 ---- .178B .129A .129A .147 -.025 .172 2125 ---- .167B .121A .121A .138 -.024 .162 2130 ---- .158B .114A .114A .130 -.022 .152 2135 ---- .148B .108A .108A .122 -.021 .143 2140 ---- .140B .102A .102A .115 -.020 .135 2145 ---- .132B .096A .096A .108 -.019 .127 2150 ---- .124B .091A .091A .102 -.017 .119 5 2155 ---- .116B .086A .086A .096 -.016 .112 2160 ---- .109B .081A .081A .090 -.015 .105 2165 ---- .103B .076A .076A .085 -.014 .099 2170 ---- .097B .072A .072A .080 -.013 .093 2175 ---- .091B .068A .068A .075 -.013 .088 2180 ---- .086B .065A .065A .071 -.012 .083 2185 ---- .080B .061A .061A .067 -.011 .078 2190 ---- .075B .059A .059A .063 -.010 .073 2195 ---- .071B .056A .056A .060 -.009 .069 2200 ---- .066B .052A .052A .057 -.008 .065 2205 ---- .063B .051A .051A .054 -.007 .061 2210 ---- .059B .048A .048A .051 -.006 .057 2215 ---- .056B .046A .046A .048 -.006 .054 2220 ---- .052B .043A .043A .045 -.006 .051 2225 ---- .049B .041A .041A .043 -.005 .048 2250 ---- .037B .034A .034A .033 -.003 .036 2275 ---- ---- ---- ---- .026 -.002 .028 2300 ---- ---- ---- ---- .021 UNCH .021 2325 ---- ---- ---- ---- .017 UNCH .017 2350 ---- ---- ---- ---- .014 UNCH .014 2375 ---- ---- ---- ---- .012 +.001 .011 2400 ---- ---- ---- ---- .010 UNCH .010 2425 ---- ---- ---- ---- .009 +.001 .008 2450 ---- ---- ---- ---- .008 +.001 .007 2475 ---- ---- ---- ---- .007 +.001 .006 2500 ---- ---- ---- ---- .006 UNCH .006 2525 ---- ---- ---- ---- .006 +.001 .005 2550 ---- ---- ---- ---- .005 UNCH .005 2575 ---- ---- ---- ---- .005 +.001 .004 2600 ---- ---- ---- ---- .004 UNCH .004 2625 ---- ---- ---- ---- .004 UNCH .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 M4S MAR23 Silver Weekly Monday Option - Week 4 PUT 1525 ---- ---- ---- .005A .001 ---- ---- 1550 ---- ---- ---- .006A .001 ---- ---- 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .002 UNCH .002 1675 ---- ---- ---- ---- .003 UNCH .003 1700 ---- ---- ---- ---- .004 -.001 .005 1725 ---- ---- ---- ---- .007 -.001 .008 1750 ---- ---- ---- ---- .011 -.001 .012 1775 ---- .022B ---- .022B .018 -.001 .019 1800 ---- ---- .028A .028A .027 -.002 .029 1825 ---- .050B .038A .038A .041 -.003 .044 1850 ---- .075B .054A .067B .061 -.003 .064 1875 ---- .109B .078A .097B .088 -.004 .092 1900 ---- .155B .110A .141B .125 -.005 .130 1920 ---- ---- ---- .144A .163 ---- ---- 1925 ---- .216B .153A .203B .174 -.006 .180 1930 ---- ---- ---- .163A .185 ---- ---- 1935 ---- ---- ---- .174A .198 ---- ---- 1940 ---- ---- ---- .185A .210 ---- ---- 1945 ---- ---- ---- .197A .224 ---- ---- 1950 ---- .294B .209A .288B .238 -.005 .243 1955 ---- ---- ---- .222A .253 ---- ---- 1960 ---- ---- ---- .236A .268 ---- ---- 1965 ---- ---- ---- .250A .284 ---- ---- 1970 ---- ---- ---- .267A .301 ---- ---- 1975 ---- .391B .284A .384B .319 -.005 .324 1980 ---- .413B .300A .396B .338 -.004 .342 1985 ---- .435B .319A .428B .357 -.004 .361 1990 ---- .458B .337A .451B .377 -.004 .381 1995 ---- .483B .355A .476B .398 -.003 .401 2000 .440 .508B .375A .477B .420 -.003 2 .423 35 21 2005 ---- .534B .398A .526B .443 -.002 .445 2010 ---- .561B .419A .553B .466 -.002 .468 2015 ---- .589B .440A .562B .491 -.001 .492 2020 ---- .618B .465A .609B .516 UNCH .516 2025 ---- .647B .490A .639B .542 +.001 .541 2030 ---- .678B .515A .667B .569 +.001 .568 2035 ---- .708B .540A .699B .597 +.002 .595 2040 ---- .741B .568A .733B .626 +.004 .622 2045 ---- .773B .595A .752B .656 +.005 .651 2050 ---- .807B .625A .799B .686 +.005 .681 2055 ---- .841B .654A .818B .718 +.007 .711 2060 ---- .876B .684A .865B .750 +.008 .742 2065 ---- .911B .715A .863B .783 +.009 .774 2070 ---- .947B .799A .907B .816 +.010 .806 2075 ---- .984B .779A .960B .851 +.012 .839 2080 ---- 1.022B .867A .967B .886 +.012 .874 2085 ---- 1.060B .901A 1.052B .922 +.014 .908 2090 ---- 1.099B .937A 1.089B .959 +.015 .944 2095 ---- 1.138B .973A 1.080B .997 +.017 .980 2100 ---- 1.179B .951A 1.151B 1.035 +.018 1.017 2105 ---- 1.219B 1.050A 1.210B 1.074 +.020 1.054 2110 ---- 1.260B 1.089A 1.235B 1.113 +.021 1.092 2115 ---- 1.301B 1.128A 1.292B 1.153 +.022 1.131 2120 ---- 1.344B 1.168A 1.334B 1.194 +.023 1.171 2125 ---- 1.386B 1.142A 1.377B 1.235 +.025 1.210 2130 ---- ---- ---- ---- 1.277 +.026 1.251 2135 ---- ---- ---- ---- 1.319 +.027 1.292 2140 ---- ---- ---- ---- 1.361 +.028 1.333 2145 ---- ---- ---- ---- 1.405 +.030 1.375 2150 ---- 1.540B 1.348A 1.540B 1.448 +.030 1.418 6 1 2155 ---- ---- ---- ---- 1.492 +.032 1.460 2160 ---- ---- ---- ---- 1.536 +.032 1.504 2165 ---- ---- ---- ---- 1.581 +.034 1.547 2170 ---- ---- ---- ---- 1.626 +.035 1.591 2175 ---- 1.766B 1.567A 1.766B 1.671 +.035 1.636 2180 ---- ---- ---- ---- 1.717 +.037 1.680 2185 ---- ---- ---- ---- 1.763 +.038 1.725 2190 ---- ---- ---- ---- 1.809 +.038 1.771 2195 ---- ---- ---- ---- 1.856 +.040 1.816 2200 ---- 1.999B 1.792A 1.999B 1.902 +.040 1.862 2205 ---- ---- ---- ---- 1.949 +.041 1.908 2210 ---- ---- ---- ---- 1.996 +.041 1.955 2215 ---- ---- ---- ---- 2.043 +.042 2.001 2220 ---- ---- ---- ---- 2.091 +.043 2.048 2225 ---- 2.236B 2.024A 2.236B 2.138 +.043 2.095 2250 ---- 2.477B 2.260A 2.477B 2.378 +.045 2.333 2275 ---- 2.616B 2.500A 2.500A 2.621 +.047 2.574 2300 ---- ---- ---- ---- 2.866 +.048 2.818 2325 ---- ---- ---- ---- 3.112 +.049 3.063 2350 ---- ---- ---- ---- 3.359 +.049 3.310 2375 ---- ---- ---- ---- 3.606 +.048 3.558 2400 ---- ---- ---- ---- 3.854 +.048 3.806 2425 ---- ---- ---- ---- 4.103 +.049 4.054 2450 ---- ---- ---- ---- 4.352 +.049 4.303 2475 ---- ---- ---- ---- 4.601 +.048 4.553 2500 ---- ---- ---- ---- 4.851 +.049 4.802 2525 ---- ---- ---- ---- 5.100 +.048 5.052 2550 ---- ---- ---- ---- 5.350 +.049 5.301 2575 ---- ---- ---- ---- 5.599 +.048 5.551 2600 ---- ---- ---- ---- 5.849 +.048 5.801 2625 ---- ---- ---- ---- 6.099 +.048 6.051 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 41 22 SO APR23 Silver Option CALL 1000 ---- 10.222B 10.037A 10.037A 10.151 -.048 10.199 1025 ---- 9.972B 9.787A 9.787A 9.901 -.048 9.949 1050 ---- 9.722B 9.536A 9.536A 9.651 -.048 9.699 1075 ---- 9.472B 9.286A 9.286A 9.401 -.048 9.449 1100 ---- 9.223B 9.036A 9.036A 9.151 -.048 9.199 1125 ---- 8.973B 8.786A 8.786A 8.901 -.048 8.949 1150 ---- 8.723B 8.536A 8.536A 8.651 -.048 8.699 1175 ---- 8.473B 8.286A 8.286A 8.401 -.048 8.449 1200 ---- 8.223B 8.036A 8.036A 8.151 -.048 8.199 1225 ---- 7.973B 7.786A 7.786A 7.901 -.048 7.949 1250 ---- 7.723B 7.536A 7.536A 7.651 -.048 7.699 1275 ---- 7.489B 7.260A 7.260A 7.401 -.048 7.449 4 1300 ---- 7.224B 7.035A 7.035A 7.151 -.048 7.199 1325 ---- 6.973B 6.785A 6.785A 6.901 -.048 6.949 1350 ---- 6.744B 6.504A 6.504A 6.651 -.048 6.699 1 1375 ---- 6.474B 6.285A 6.285A 6.401 -.048 6.449 1400 ---- 6.224B 6.035A 6.035A 6.151 -.048 6.199 1425 ---- 5.974B 5.785A 5.785A 5.901 -.048 5.949 1450 ---- 5.724B 5.535A 5.535A 5.651 -.048 5.699 1475 ---- 5.474B 5.285A 5.285A 5.401 -.048 5.449 1500 ---- 5.224B 5.034A 5.034A 5.151 -.048 5.199 1525 ---- 4.998B 4.762A 4.762A 4.901 -.048 4.949 2 1550 ---- 4.747B 4.512A 4.512A 4.651 -.048 4.699 4 1575 ---- 4.497B 4.262A 4.262A 4.401 -.048 4.449 6 1600 ---- 4.225B 4.034A 4.034A 4.151 -.048 4.199 1625 ---- 3.994B 3.759A 3.759A 3.901 -.048 3.949 4 1650 ---- 3.744B 3.513A 3.513A 3.652 -.048 3.700 2 1675 ---- 3.496B 3.262A 3.262A 3.404 -.048 3.452 2 1700 ---- 3.228B 3.039A 3.039A 3.156 -.048 3.204 1725 ---- 2.996B 2.769A 2.769A 2.909 -.049 2.958 2 1750 ---- 2.756B 2.528A 2.528A 2.663 -.050 2.713 2 1775 ---- 2.516B 2.287A 2.287A 2.420 -.050 2.470 1 1800 ---- 2.272B 2.051A 2.051A 2.179 -.051 2.230 26 1820 ---- ---- ---- 1.886A 1.990 ---- ---- 1825 2.005 2.067B 1.820A 1.878A 1.943 -.052 1 1.995 2 1830 ---- ---- ---- 1.794A 1.897 ---- ---- 1835 ---- ---- ---- 1.743A 1.850 ---- ---- 1840 ---- ---- ---- 1.697A 1.804 ---- ---- 1845 ---- ---- ---- 1.653A 1.759 ---- ---- 1850 ---- 1.834B 1.583A 1.583A 1.713 -.052 1.765 10 1855 ---- ---- ---- 1.565A 1.668 ---- ---- 1860 ---- ---- ---- 1.522A 1.623 ---- ---- 1865 ---- ---- ---- 1.479A 1.579 ---- ---- 1870 ---- ---- ---- 1.437A 1.535 ---- ---- 1875 1.567 1.611B 1.370A 1.434A 1.492 -.052 1 1.544 1 3 1880 ---- 1.521B 1.353A 1.353A 1.448 -.053 1.501 1885 ---- 1.476B 1.312A 1.312A 1.406 -.052 1.458 1890 ---- 1.431B 1.271A 1.271A 1.363 -.053 1.416 1895 ---- 1.388B 1.231A 1.231A 1.322 -.052 1.374 1900 1.150 1.393B 1.150 1.393B 1.280 -.053 2 1.333 3 6 1905 ---- 1.329B 1.129A 1.129A 1.240 -.052 1.292 2 1910 ---- 1.288B 1.091A 1.091A 1.199 -.053 1.252 2 1915 ---- 1.226B 1.076A 1.076A 1.160 -.052 1.212 1920 ---- 1.186B 1.039A 1.039A 1.120 -.052 1.172 1925 ---- 1.189B .980A .980A 1.082 -.052 1.134 6 1930 ---- 1.127B .966A .966A 1.044 -.052 1.096 1935 ---- 1.098B .892A .892A 1.006 -.052 1.058 1940 ---- 1.063B .857A .857A .969 -.052 1.021 1945 ---- 1.025B .825A .825A .933 -.052 .985 1 1950 ---- .997B .792A .792A .898 -.051 .949 6 1955 ---- .951B .760A .760A .863 -.051 .914 1 1960 ---- .916B .729A .729A .829 -.051 .880 4 4 1965 ---- .881B .699A .699A .795 -.051 .846 21 22 1970 .780 .854B .669A .723A .763 -.050 3 .813 5 5 1975 .770 .821B .643A .820B .731 -.050 3 .781 3 7 1980 ---- .788B .614A .614A .700 -.050 .750 3 2 1985 ---- .756B .593A .593A .670 -.049 .719 8 8 1990 ---- .726B .561A .561A .640 -.049 .689 2 2 1995 ---- .695B .536A .536A .612 -.048 .660 2000 .562 .669B .500 .552A .584 -.048 63 .632 7 77 2005 .571 .640B .490A .525A .557 -.047 3 .604 2 3 2010 ---- .612B .466A .466A .531 -.046 .577 4 2 2015 ---- .585B .444A .444A .506 -.045 2 .551 14 2020 ---- .559B .422A .422A .482 -.044 16 .526 47 48 2025 .432 .533 .398 .432A .458 -.044 222 .502 272 275 2030 .463 .508B .381A .508B .436 -.042 1 .478 119 100 2035 ---- .484B .361A .361A .414 -.041 .455 5 9 2040 ---- .461B .342A .342A .393 -.040 .433 11 9 2045 ---- .439B .325A .325A .373 -.039 .412 4 24 2050 .312 .418B .306A .333A .354 -.038 47 .392 237 90 2055 ---- .397B .291A .291A .335 -.037 .372 3 14 2060 ---- .377B .276A .276A .317 -.036 .353 1 12 2065 ---- .358B .261A .261A .300 -.035 .335 1 8 2070 .339 .340B .247A .266A .284 -.034 2 .318 1 10 2075 .279 .322B .233A .254A .268 -.033 8 .301 83 75 2080 .255 .306B .221A .240A .253 -.032 36 .285 1 138 2085 .280 .289B .209A .224A .239 -.031 4 .270 51 55 2090 ---- .274B .198A .198A .226 -.030 .256 2 21 2095 .259 .259 .187A .200A .213 -.029 6 .242 20 31 2100 .195 .245 .177A .188A .201 -.028 11 .229 182 127 2105 .186 .232B .167A .167A .189 -.027 8 .216 1 7 2110 .200 .218B .158A .158A .178 -.026 9 .204 3 6 2115 .202 .206B .149A .158A .168 -.025 3 .193 6 34 2120 ---- .195B .141A .141A .158 -.024 .182 10 17 2125 .167 .184B .133A .184B .149 -.023 34 .172 33 164 2130 ---- .174B .126A .126A .140 -.022 .162 5 8 2135 ---- .164B .119A .119A .132 -.021 2 .153 2 167 2140 .114 .155B .112 .155B .124 -.020 8 .144 9 12 2145 .100 .146B .100 .146B .117 -.019 5 .136 2 24 2150 .102 .136B .100 .105A .110 -.018 74 .128 69 432 2155 .096 .128B .096 .128B .104 -.017 5 .121 1 14 2160 .095 .121B .091A .121B .098 -.016 12 .114 4 31 2165 .099 .114B .086A .114B .092 -.015 3 .107 7 18 2170 .100 .108B .081A .082A .087 -.014 1 .101 17 2175 .088 .102B .076A .076A .082 -.013 6 .095 22 71 2180 ---- .096B .073A .073A .077 -.013 .090 4 15 2185 ---- .090B .069A .069A .073 -.011 .084 10 204 2190 .079 .085B .065A .085B .069 -.011 9 .080 3 137 2195 .080 .080 .061A .063A .065 -.010 4 .075 34 36 2200 .070 .076B .057 .060 .061 -.010 51 .071 605 566 2205 ---- .072B .056A .056A .058 -.009 1 .067 40 38 2210 ---- .068B .052A .052A .055 -.008 .063 15 29 2215 ---- .064B .050A .050A .052 -.007 .059 23 22 2220 ---- .061B .048A .048A .049 -.007 .056 33 57 2225 ---- .057B .045A .045A .047 -.006 20 .053 21 374 2230 ---- .054B .043A .043A .044 -.006 .050 17 30 2235 .042 .051B .041A .042 .042 -.005 5 .047 2 11 2240 .047 .048B .039A .039A .040 -.004 1 .044 13 246 2245 ---- .046B .037A .037A .038 -.004 1 .042 213 2250 .042 .043B .035 .035 .036 -.004 35 .040 22 469 2255 ---- .041B .034A .034A .035 -.003 2 .038 14 62 2260 ---- .039B .033A .033A .033 -.003 .036 2 50 2265 ---- .037B .031A .031A .032 -.002 .034 12 39 2270 .033 .035B .029 .029 .030 -.002 5 .032 4 22 2275 .029 .033B .029 .033B .029 -.002 3 .031 10 495 2280 .028 .032B .027A .032B .028 -.001 7 .029 2 21 2285 ---- .030B .026A .026A .026 -.002 .028 192 2290 ---- .029B .025A .025A .025 -.002 .027 30 2295 ---- .027B .024A .024A .024 -.001 .025 24 2300 .023 .026B .021 .021 .023 -.001 82 .024 327 507 2305 ---- .025B ---- .025B .022 -.001 .023 4 19 2310 ---- .026B ---- .026B .021 -.001 .022 5 2315 .025 .025 .025 .022A .021 UNCH 16 .021 18 2320 ---- .022B ---- .022B .020 UNCH 1 .020 1 74 2325 ---- .023B ---- .023B .019 -.001 .020 9 120 2330 ---- .021B ---- .021B .018 -.001 .019 3 18 2335 .022 .022 .022 .019A .018 UNCH 10 .018 16 36 2340 ---- .018B ---- .018B .017 UNCH .017 1 24 2345 ---- ---- ---- ---- .017 UNCH .017 41 2350 ---- ---- ---- ---- .016 UNCH .016 5 389 2355 ---- .016B ---- .016B .016 +.001 .015 34 38 2360 ---- ---- ---- ---- .015 UNCH .015 14 2365 ---- ---- ---- ---- .015 +.001 1 .014 54 2370 ---- ---- ---- ---- .014 UNCH .014 133 2375 ---- ---- ---- ---- .014 +.001 58 .013 72 159 2380 ---- ---- ---- ---- .013 UNCH .013 16 2385 ---- ---- ---- ---- .013 UNCH 1 .013 18 2390 ---- .013B ---- .013B .013 +.001 .012 13 2395 ---- ---- ---- ---- .012 UNCH .012 20 2400 .017 .017 .014A .014A .012 +.001 3 .011 13 713 2405 ---- ---- ---- ---- .011 UNCH .011 13 2410 ---- ---- ---- ---- .011 UNCH .011 41 2415 ---- ---- ---- ---- .011 +.001 .010 1 19 2420 ---- .011B ---- .011B .011 +.001 .010 1 139 2425 ---- ---- ---- ---- .010 UNCH .010 2 256 2430 ---- .010B ---- .010B .010 +.001 .009 9 2435 ---- .010B ---- .010B .010 +.001 .009 30 2440 ---- .010B ---- .010B .010 +.001 .009 28 2445 ---- ---- ---- ---- .009 UNCH .009 5 2450 ---- .009B ---- .009B .009 +.001 .008 342 2455 ---- .009B ---- .009B .009 +.001 .008 22 2460 ---- ---- ---- ---- .009 +.001 .008 2 2465 ---- ---- ---- ---- .009 +.001 .008 56 2470 ---- ---- ---- ---- .008 UNCH .008 3 2475 ---- .008B ---- .008B .008 +.001 .007 32 274 2480 ---- .008B ---- .008B .008 +.001 .007 4 2485 ---- .008B ---- .008B .008 +.001 .007 1 2490 ---- ---- ---- ---- .008 +.001 .007 19 2495 ---- ---- ---- ---- .007 UNCH .007 11 2500 ---- ---- ---- ---- .007 UNCH 2 .007 3 438 2505 ---- .007B ---- .007B .007 +.001 .006 2 2510 ---- .007B ---- .007B .007 +.001 .006 9 2515 .007 .007 .007 .007 .007 +.001 1 .006 16 18 2520 ---- ---- ---- ---- .007 +.001 .006 9 2525 ---- .007B ---- .007B .007 +.001 .006 111 2530 ---- ---- ---- ---- .007 +.001 .006 7 2535 ---- ---- ---- ---- .006 UNCH .006 12 2540 ---- .006B ---- .006B .006 +.001 .005 11 2545 ---- ---- ---- ---- .006 +.001 .005 8 2550 ---- .006B ---- .006B .006 +.001 .005 283 2555 ---- ---- ---- ---- .006 +.001 .005 2560 ---- ---- ---- ---- .006 +.001 .005 2 2565 ---- ---- ---- ---- .006 +.001 .005 2 2570 ---- ---- ---- ---- .006 +.001 .005 2 2575 ---- ---- ---- ---- .006 +.001 .005 62 2580 ---- ---- ---- ---- .006 +.001 .005 12 2585 ---- ---- ---- ---- .005 UNCH .005 8 2590 ---- ---- ---- ---- .005 +.001 .004 10 2595 ---- ---- ---- ---- .005 +.001 .004 8 2600 ---- ---- ---- .005B .005 +.001 1 .004 943 2605 ---- ---- ---- ---- .005 +.001 .004 6 2610 ---- ---- ---- ---- .005 +.001 .004 3 2615 ---- ---- ---- ---- .005 +.001 .004 2620 ---- ---- ---- ---- .005 +.001 .004 58 2625 ---- ---- ---- ---- .005 +.001 .004 159 2630 ---- ---- ---- ---- .005 +.001 .004 13 2635 ---- ---- ---- ---- .005 +.001 .004 10 2640 ---- ---- ---- ---- .005 +.001 .004 54 2645 ---- ---- ---- ---- .005 +.001 .004 1 2650 ---- ---- ---- ---- .005 +.001 .004 17 70 2655 ---- ---- ---- ---- .005 +.001 .004 16 2675 ---- ---- ---- ---- .004 +.001 .003 56 2700 ---- ---- ---- ---- .004 +.001 .003 694 2725 ---- ---- ---- ---- .004 +.001 .003 25 41 2750 ---- ---- ---- ---- .004 +.001 .003 203 2775 ---- ---- ---- ---- .004 +.002 .002 53 2800 ---- ---- ---- ---- .003 +.001 .002 64 408 2825 ---- ---- ---- ---- .003 +.001 .002 37 2850 ---- ---- ---- ---- .003 +.001 .002 1 79 2875 ---- ---- ---- ---- .003 +.001 .002 47 2900 ---- ---- ---- ---- .003 +.001 .002 170 2925 ---- ---- ---- ---- .003 +.001 .002 75 2950 ---- ---- ---- ---- .003 +.001 .002 10 22 2975 ---- ---- ---- ---- .003 +.001 .002 17 3000 ---- ---- ---- ---- .003 +.002 .001 5298 3025 ---- ---- ---- ---- .003 +.002 .001 30 3050 ---- ---- ---- ---- .003 +.002 .001 3 50 3075 ---- ---- ---- ---- .003 +.002 .001 4 3100 ---- ---- ---- ---- .002 +.001 .001 37 3125 ---- ---- ---- ---- .002 +.001 .001 4 3150 ---- ---- ---- ---- .002 +.001 .001 18 3175 ---- ---- ---- ---- .002 +.001 .001 5 3200 ---- ---- ---- ---- .002 +.001 .001 61 3225 ---- ---- ---- ---- .002 +.001 .001 17 3250 ---- ---- ---- ---- .002 +.001 .001 11 3275 ---- ---- ---- ---- .002 +.001 .001 5 3300 ---- ---- ---- ---- .002 +.001 .001 16 3325 ---- ---- ---- ---- .002 +.001 .001 10 3350 ---- ---- ---- ---- .002 +.001 .001 13 3375 ---- ---- ---- ---- .002 +.001 .001 30 3400 ---- ---- ---- ---- .002 +.001 .001 39 3425 ---- ---- ---- ---- .002 +.001 .001 3 3450 ---- ---- ---- ---- .002 +.001 .001 15 3500 ---- ---- ---- ---- .002 +.001 .001 5376 4000 .002 .002 .002 .002 .002 +.001 1 .001 695 5000 ---- ---- ---- ---- .002 +.001 .001 116 850 ---- 11.721B 11.537A 11.537A 11.651 -.048 11.699 875 ---- 11.471B 11.287A 11.287A 11.401 -.048 11.449 900 ---- 11.222B 11.037A 11.037A 11.151 -.048 11.199 925 ---- 10.972B 10.787A 10.787A 10.901 -.048 10.949 950 ---- 10.722B 10.537A 10.537A 10.651 -.048 10.699 975 ---- 10.472B 10.287A 10.287A 10.401 -.048 10.449 SO MAY23 Silver Option CALL 1000 ---- 10.214B 10.044A 10.044A 10.151 -.048 10.199 10000 ---- ---- ---- ---- .001 UNCH .001 170 1025 ---- 9.964B 9.793A 9.793A 9.901 -.048 9.949 1050 ---- 9.715B 9.543A 9.543A 9.651 -.048 9.699 1075 ---- 9.465B 9.293A 9.293A 9.401 -.048 9.449 1100 ---- 9.215B 9.042A 9.042A 9.151 -.048 9.199 1125 ---- 8.966B 8.792A 8.792A 8.901 -.048 8.949 1150 ---- 8.716B 8.542A 8.542A 8.651 -.048 8.699 1175 ---- 8.466B 8.291A 8.291A 8.401 -.048 8.449 1200 ---- 8.217B 8.041A 8.041A 8.151 -.048 8.199 1225 ---- 7.967B 7.791A 7.791A 7.901 -.048 7.949 1250 ---- 7.718B 7.541A 7.541A 7.651 -.048 7.699 1275 ---- 7.468B 7.290A 7.290A 7.401 -.048 7.449 4 1300 ---- 7.218B 7.040A 7.040A 7.151 -.048 7.199 1 1325 ---- 6.969B 6.790A 6.790A 6.901 -.048 6.949 1 1350 ---- 6.719B 6.540A 6.540A 6.651 -.048 6.699 1 1375 ---- 6.469B 6.289A 6.289A 6.401 -.048 6.449 2 1400 ---- 6.220B 6.039A 6.039A 6.151 -.048 6.199 1425 ---- 5.970B 5.789A 5.789A 5.901 -.048 5.949 1450 ---- 5.720B 5.539A 5.539A 5.651 -.048 5.699 1475 ---- 5.471B 5.288A 5.288A 5.401 -.048 5.449 1500 ---- 5.221B 5.039A 5.039A 5.151 -.048 5.199 2 1525 ---- 4.972B 4.789A 4.789A 4.901 -.048 4.949 10 1550 ---- 4.723B 4.540A 4.540A 4.652 -.048 4.700 4 1575 ---- 4.475B 4.293A 4.293A 4.404 -.048 4.452 4 1600 ---- 4.228B 4.047A 4.047A 4.156 -.049 4.205 8 1625 ---- 3.983B 3.802A 3.802A 3.910 -.050 3.960 1650 ---- 3.739B 3.560A 3.560A 3.666 -.050 3.716 1675 ---- 3.499B 3.320A 3.320A 3.424 -.050 3.474 2 1700 3.216 3.257B 3.082A 3.254B 3.185 -.050 2 3.235 2 1725 ---- 3.076B 2.848A 2.848A 2.950 -.049 2.999 1750 ---- 2.842B 2.617A 2.617A 2.718 -.049 2.767 1 1775 ---- 2.611B 2.375A 2.375A 2.490 -.049 2.539 2 1800 ---- 2.386B 2.161A 2.161A 2.268 -.049 2.317 10 1820 ---- ---- ---- 1.997A 2.095 ---- ---- 1825 ---- 2.167B 1.955A 1.955A 2.052 -.049 2.101 29 1830 ---- ---- ---- 1.914A 2.010 ---- ---- 1835 ---- ---- ---- 1.873A 1.968 ---- ---- 1840 ---- ---- ---- 1.832A 1.926 ---- ---- 1845 ---- ---- ---- 1.792A 1.885 ---- ---- 1850 ---- 1.957B 1.752A 1.752A 1.844 -.049 1.893 2 4 1855 ---- ---- ---- 1.712A 1.803 ---- ---- 1860 ---- ---- ---- 1.673A 1.763 ---- ---- 1865 ---- ---- ---- 1.634A 1.723 ---- ---- 1870 ---- ---- ---- 1.596A 1.683 ---- ---- 1875 ---- 1.753B 1.558A 1.558A 1.644 -.050 1.694 1 4 1880 ---- 1.670B 1.520A 1.520A 1.605 -.050 1.655 1885 ---- 1.632B 1.483A 1.483A 1.567 -.050 1.617 1890 ---- 1.628B 1.447A 1.447A 1.529 -.050 1.579 1895 ---- 1.587B 1.411A 1.411A 1.491 -.050 1.541 1 1 1900 ---- 1.559B 1.375A 1.375A 1.454 -.050 1.504 28 1905 ---- 1.514B 1.340A 1.340A 1.418 -.049 1.467 1910 ---- 1.476B 1.305A 1.305A 1.382 -.049 1.431 1915 ---- 1.440B 1.231A 1.231A 1.346 -.050 1.396 1920 ---- 1.403B 1.199A 1.199A 1.311 -.049 1.360 1925 ---- 1.375B 1.166A 1.166A 1.276 -.049 1.325 2 1930 ---- 1.332B 1.134A 1.134A 1.242 -.049 1.291 1935 ---- 1.297B 1.103A 1.103A 1.208 -.049 1.257 4 4 1940 ---- 1.263B 1.072A 1.072A 1.175 -.049 1.224 3 3 1945 1.169 1.238B 1.042A 1.103A 1.143 -.048 4 1.191 1950 ---- 1.206B 1.012A 1.012A 1.111 -.048 1.159 2 3 1955 ---- 1.172B .983A .983A 1.079 -.048 1.127 1960 ---- 1.140B .955A .955A 1.048 -.048 1.096 3 3 1965 ---- 1.108B .927A .927A 1.018 -.047 1.065 1970 ---- 1.077B .899A .899A .988 -.047 1.035 1975 ---- 1.046B .872A .872A .959 -.047 1.006 2 1980 ---- 1.016B .845A .845A .930 -.047 .977 1985 ---- .987B .819A .819A .902 -.046 .948 1990 ---- .959B .794A .794A .875 -.045 .920 1 4 1995 ---- .930B .769A .769A .848 -.045 .893 4 8 2000 .859 .902B .745A .797A .821 -.046 6 .867 20 175 2005 ---- .875B .722A .722A .795 -.046 .841 2010 ---- .848B .702A .702A .770 -.045 .815 6 10 2015 .806 .825B .679A .825B .745 -.045 2 .790 1 1 2020 .714 .800B .658A .800B .721 -.045 5 .766 32 32 2025 ---- .774B .637A .637A .697 -.045 .742 51 52 2030 ---- .750B .616A .616A .674 -.045 8 .719 5 2035 ---- .726B .595A .595A .651 -.045 .696 2 2040 .569 .703B .569 .703B .629 -.044 1 .673 1 7 2045 ---- .680B .556A .556A .608 -.044 .652 2050 .623 .656B .537A .570A .587 -.043 7 .630 5 37 2055 ---- .635B .519A .519A .567 -.043 .610 5 9 2060 ---- .613B .497A .497A .548 -.041 .589 1 2 2065 .516 .594B .481A .594B .529 -.041 3 .570 2 2070 ---- .574B .464A .464A .510 -.041 .551 3 2075 ---- .554B .447A .447A .492 -.040 .532 2 2080 ---- .537B .431A .431A .475 -.039 .514 2085 ---- .518B .417A .417A .458 -.039 .497 1 3 2090 ---- .500B .403A .403A .442 -.038 .480 25 2095 ---- .483B .388A .388A .426 -.037 .463 35 2100 .439 .467B .375A .398A .411 -.036 11 .447 18 193 2105 ---- .450B .361A .361A .396 -.036 .432 1 2 2110 .382 .435B .349A .385B .381 -.036 1 .417 4 7 2115 ---- .420B .336A .336A .368 -.034 .402 3 2120 ---- .405B .325A .325A .354 -.034 .388 1 11 2125 ---- .390B .314A .314A .341 -.034 .375 4 36 2130 ---- .377B .302A .302A .329 -.032 .361 1 4 2135 ---- .363B .292A .292A .317 -.032 1 .349 1 5 2140 ---- .350B .281A .281A .305 -.031 1 .336 5 10 2145 ---- .337B .270A .270A .294 -.030 .324 8 11 2150 .300 .325B .260A .277B .283 -.030 9 .313 107 175 2155 ---- .314B .251A .251A .272 -.030 .302 6 2160 ---- .303B .242A .242A .262 -.029 .291 2 6 2165 .245 .292B .233A .247B .253 -.028 10 .281 1 2170 ---- .281B .225A .225A .243 -.028 .271 4 2175 ---- .271B .217A .217A .234 -.027 1 .261 71 2180 ---- .262B .210A .210A .225 -.027 .252 6 2185 ---- .253B .202A .202A .217 -.026 .243 20 2190 ---- .244B .195A .195A .209 -.026 1 .235 1 5 2195 ---- .235B .190A .190A .201 -.025 .226 3 7 2200 .200 .226B .175 .188A .194 -.024 56 .218 92 466 2205 ---- .218B .175A .175A .186 -.025 .211 2 50 2210 ---- .211B .169A .169A .180 -.023 .203 3 23 2215 ---- .203B .163A .163A .173 -.023 .196 1 14 2220 ---- .195B .157A .157A .167 -.023 .190 1 6 2225 ---- .189B .152A .152A .160 -.023 1 .183 27 56 2230 .150 .182B .147A .154B .154 -.023 76 .177 3 5 2235 ---- .175B .143A .143A .149 -.022 1 .171 3 13 2240 ---- .169B .137A .137A .143 -.022 1 .165 13 18 2245 ---- .163B .133A .133A .138 -.021 1 .159 30 27 2250 .155 .157B .127A .130A .133 -.021 4 .154 37 527 2255 .125 .152B .123A .128B .128 -.020 73 .148 3 11 2260 ---- .147B .119A .119A .124 -.019 1 .143 1 3 2265 ---- .141B .115A .115A .119 -.019 .138 5 12 2270 .129 .135B .111A .113A .115 -.018 8 .133 11 75 2275 .108 .131B .107A .111B .111 -.018 10 .129 193 2280 ---- .126B .104A .104A .107 -.017 1 .124 4 2285 ---- .121B .100A .100A .103 -.017 .120 4 2290 ---- .118B .097A .097A .100 -.016 .116 5 3 2295 ---- .113B .094A .094A .096 -.016 2 .112 8 7 2300 .096 .110B .090 .092B .093 -.015 6 .108 85 448 2305 ---- ---- .089A .089A .090 -.015 3 .105 1 4 2310 ---- .102B .085A .085A .087 -.014 2 .101 3 29 2315 ---- .099B .083A .083A .084 -.014 1 .098 4 4 2320 .081 .081 .081 .081 .081 -.014 1 .095 9 2325 .084 .092 .078A .078A .079 -.013 32 .092 1 146 2330 ---- ---- .076A .076A .076 -.013 .089 1 8 2335 ---- ---- .073A .073A .073 -.013 .086 1 7 2340 ---- ---- .071A .071A .071 -.012 .083 2 24 2345 ---- ---- .069A .069A .069 -.012 1 .081 10 2350 .080 .080 .067A .067A .067 -.011 4 .078 58 172 2355 ---- ---- .065A .065A .065 -.011 3 .076 2 20 2360 ---- ---- .063A .063A .063 -.011 .074 2 37 2365 ---- ---- .061A .061A .061 -.010 .071 1 7 2370 ---- ---- .059A .059A .059 -.010 .069 2 2375 ---- ---- .056A .056A .057 -.010 3 .067 7 30 2380 ---- ---- .056A .056A .055 -.010 1 .065 4 12 2385 ---- ---- .054A .054A .054 -.009 1 .063 18 2390 ---- ---- .052A .052A .052 -.009 .061 4 4 2395 .050 .058B .050 .058B .051 -.009 1 .060 1 2400 .057 .060 .048 .048 .049 -.009 24 .058 64 470 2405 ---- ---- .048A .048A .048 -.008 .056 4 12 2410 ---- ---- .047A .047A .046 -.009 .055 2 2415 .042 .042 .042 .042 .045 -.008 2 .053 2 4 2420 ---- ---- .045A .045A .044 -.008 .052 2425 ---- ---- .044A .044A .042 -.008 .050 10 83 2430 ---- ---- .043A .043A .041 -.008 .049 2435 ---- ---- .042A .042A .040 -.007 .047 1 2440 ---- ---- .041A .041A .039 -.007 .046 5 7 2445 .045 .045 .039A .039A .038 -.007 13 .045 13 2450 .040 .042B .038A .042B .037 -.007 8 .044 18 301 2455 ---- ---- .038A .038A .036 -.007 .043 5 7 2460 ---- ---- .037A .037A .035 -.006 .041 4 11 2465 ---- ---- .036A .036A .034 -.006 .040 1 7 2470 ---- ---- .035A .035A .033 -.006 .039 5 14 2475 ---- ---- .034A .034A .033 -.005 .038 2 203 2480 ---- ---- .034A .034A .032 -.005 .037 1 32 2485 ---- ---- .033A .033A .031 -.005 .036 1 1 2490 ---- ---- .032A .032A .030 -.005 .035 3 2 2495 ---- ---- .032A .032A .030 -.005 .035 1 11 2500 .032 .035 .030 .030 .029 -.005 122 .034 58 1673 2505 ---- ---- .030A .030A .028 -.005 .033 12 2510 ---- ---- .030A .030A .028 -.004 .032 3 2515 ---- ---- .029A .029A .027 -.004 .031 1 1 2520 ---- ---- .028A .028A .027 -.004 .031 1 3 2525 ---- ---- .028A .028A .026 -.004 .030 16 21 2530 ---- ---- .027A .027A .025 -.004 .029 1 2 2535 ---- ---- .027A .027A .025 -.004 .029 19 2540 ---- ---- .026A .026A .024 -.004 .028 13 2545 ---- ---- .026A .026A .024 -.003 .027 1 2550 ---- ---- .025A .025A .024 -.003 .027 4 83 2555 ---- ---- .025A .025A .023 -.003 .026 2560 ---- ---- .024A .024A .023 -.003 .026 7 2565 ---- ---- .024A .024A .022 -.003 .025 10 2570 ---- ---- .024A .024A .022 -.003 .025 2 2575 ---- ---- .023A .023A .021 -.003 .024 18 2580 ---- ---- .023A .023A .021 -.003 .024 2 2585 ---- ---- .022A .022A .021 -.002 .023 10 2590 ---- ---- .022A .022A .020 -.003 .023 4 2595 ---- ---- ---- ---- .020 -.002 .022 3 2600 ---- ---- .021A .021A .020 -.002 .022 29 272 2605 ---- ---- .021A .021A .019 -.003 .022 2610 ---- ---- ---- ---- .019 -.002 .021 2615 ---- ---- .020A .020A .019 -.002 .021 11 2620 ---- ---- ---- ---- .018 -.002 .020 6 2625 ---- ---- ---- ---- .018 -.002 .020 48 2650 .020 .020 .018A .018A .017 -.001 18 .018 12 384 2675 ---- ---- ---- ---- .015 -.002 .017 52 2700 ---- ---- ---- ---- .014 -.001 9 .015 351 780 2725 ---- ---- ---- ---- .013 -.001 5 .014 10 21 2750 ---- ---- ---- ---- .012 -.001 5 .013 6 272 2775 ---- ---- ---- ---- .011 -.001 .012 18 2800 ---- ---- ---- ---- .010 -.001 .011 1 426 2825 ---- ---- ---- ---- .010 UNCH 5 .010 5 54 2850 ---- ---- ---- ---- .009 -.001 2 .010 20 2875 ---- ---- ---- ---- .008 -.001 .009 3 2900 ---- ---- ---- ---- .008 -.001 .009 1 34 2925 ---- ---- ---- ---- .007 -.002 .009 20 2950 ---- ---- ---- ---- .007 -.001 .008 20 2975 ---- ---- ---- ---- .006 -.002 .008 8 3000 ---- ---- ---- ---- .006 -.001 .007 10 704 3025 ---- ---- ---- ---- .006 -.001 .007 34 3050 ---- ---- ---- ---- .005 -.002 .007 8 3075 ---- ---- ---- ---- .005 -.001 .006 101 3100 ---- ---- ---- ---- .005 -.001 .006 40 3125 ---- ---- ---- ---- .005 -.001 .006 1 3150 ---- ---- ---- ---- .004 -.001 .005 13 3175 ---- ---- ---- ---- .004 -.001 .005 18 3200 .005 .005 .005 .005 .004 -.001 1 .005 2 43 3225 ---- ---- ---- ---- .004 -.001 .005 3 3250 ---- ---- ---- ---- .004 UNCH .004 7 3275 ---- ---- ---- ---- .004 UNCH .004 2 3 3300 ---- ---- ---- ---- .004 UNCH .004 2 515 3325 ---- ---- ---- ---- .003 -.001 .004 17 3350 ---- ---- ---- ---- .003 -.001 .004 5 3375 ---- ---- ---- ---- .003 UNCH .003 3 3400 ---- ---- ---- ---- .003 UNCH .003 40 108 3425 ---- ---- ---- ---- .003 UNCH .003 4 3450 ---- ---- ---- ---- .003 UNCH .003 4 3500 ---- ---- ---- ---- .003 +.001 .002 516 4000 ---- ---- ---- ---- .003 +.002 .001 293 5000 ---- ---- ---- ---- .002 +.001 .001 100 6000 ---- ---- ---- ---- .001 UNCH .001 88 7000 ---- ---- ---- ---- .001 UNCH .001 800 ---- 12.212B 12.046A 12.046A 12.151 -.048 12.199 8000 ---- ---- ---- ---- .001 UNCH .001 86 825 ---- 11.962B 11.796A 11.796A 11.901 -.048 11.949 850 ---- 11.713B 11.545A 11.545A 11.651 -.048 11.699 875 ---- 11.463B 11.295A 11.295A 11.401 -.048 11.449 900 ---- 11.213B 11.045A 11.045A 11.151 -.048 11.199 9000 ---- ---- ---- ---- .001 UNCH .001 44 925 ---- 10.963B 10.794A 10.794A 10.901 -.048 10.949 950 ---- 10.714B 10.544A 10.544A 10.651 -.048 10.699 975 ---- 10.464B 10.294A 10.294A 10.401 -.048 10.449 SO JUN23 Silver Option CALL 1050 ---- ---- ---- 9.752A 9.831 ---- ---- 1075 ---- ---- ---- 9.501A 9.581 ---- ---- 1100 ---- ---- 9.251A 9.251A 9.331 -.052 9.383 1125 ---- ---- 9.000A 9.000A 9.081 -.052 9.133 1150 ---- ---- 8.750A 8.750A 8.831 -.052 8.883 1175 ---- ---- 8.499A 8.499A 8.581 -.052 8.633 1200 ---- ---- 8.249A 8.249A 8.331 -.052 8.383 1225 ---- ---- 7.998A 7.998A 8.081 -.052 8.133 1250 ---- ---- 7.748A 7.748A 7.831 -.052 7.883 1275 ---- ---- 7.497A 7.497A 7.581 -.052 7.633 1300 ---- ---- 7.247A 7.247A 7.331 -.052 7.383 1325 ---- ---- 6.996A 6.996A 7.081 -.052 7.133 1350 ---- ---- 6.746A 6.746A 6.831 -.052 6.883 1375 ---- ---- 6.496A 6.496A 6.581 -.052 6.633 1400 ---- ---- 6.245A 6.245A 6.331 -.052 6.383 1425 ---- ---- 5.995A 5.995A 6.081 -.052 6.133 1450 ---- 5.885B 5.745A 5.745A 5.831 -.052 5.883 1475 ---- 5.636B 5.496A 5.496A 5.581 -.053 5.634 1500 ---- 5.389B 5.248A 5.248A 5.333 -.053 5.386 1525 ---- 5.142B 5.001A 5.001A 5.086 -.052 5.138 1550 ---- ---- 4.757A 4.757A 4.840 -.053 4.893 1575 ---- 4.652B 4.514A 4.514A 4.596 -.053 4.649 1600 ---- 4.411B 4.273A 4.273A 4.354 -.053 4.407 1625 ---- 4.173B 4.024A 4.024A 4.114 -.053 4.167 1650 ---- 4.000B 3.789A 3.789A 3.876 -.054 3.930 1675 ---- 3.764B 3.557A 3.557A 3.642 -.053 3.695 1700 ---- 3.532B 3.328A 3.328A 3.410 -.054 3.464 1725 ---- 3.304B 3.104A 3.104A 3.183 -.054 3.237 1750 ---- 3.080B 2.877A 2.877A 2.961 -.054 3.015 1775 ---- 2.861B 2.663A 2.663A 2.743 -.054 2.797 2 1800 ---- 2.645B 2.454A 2.454A 2.531 -.054 2.585 2 2 1825 ---- 2.436B 2.252A 2.252A 2.326 -.053 2.379 4 1840 ---- ---- ---- 2.135A 2.207 ---- ---- 1845 ---- ---- ---- 2.096A 2.168 ---- ---- 1850 ---- 2.236B 2.058A 2.058A 2.129 -.052 2.181 4 1855 ---- ---- ---- 2.021A 2.090 ---- ---- 1860 ---- ---- ---- 1.983A 2.052 ---- ---- 1865 ---- ---- ---- 1.946A 2.014 ---- ---- 1870 ---- ---- ---- 1.910A 1.976 ---- ---- 1875 ---- 2.041B 1.873A 1.873A 1.939 -.052 1.991 5 1880 ---- ---- ---- 1.837A 1.902 ---- ---- 1885 ---- ---- ---- 1.802A 1.866 ---- ---- 1890 ---- ---- ---- 1.767A 1.830 ---- ---- 1895 ---- ---- 1.732A 1.732A 1.794 -.051 1.845 1900 ---- 1.856B 1.698A 1.698A 1.759 -.051 1.810 1905 ---- ---- 1.664A 1.664A 1.724 -.051 1.775 1910 ---- ---- 1.575A 1.575A 1.689 -.051 1.740 1915 ---- ---- 1.543A 1.543A 1.655 -.050 1.705 1920 ---- ---- 1.511A 1.511A 1.621 -.051 1.672 1925 ---- 1.681B 1.480A 1.480A 1.588 -.050 1.638 5 1930 ---- ---- 1.448A 1.448A 1.555 -.050 1.605 3 3 1935 ---- 1.578B 1.418A 1.418A 1.523 -.049 1.572 1940 ---- 1.583B 1.387A 1.387A 1.490 -.050 1.540 1945 ---- 1.549B 1.358A 1.358A 1.459 -.049 1.508 3 3 1950 ---- 1.519B 1.328A 1.328A 1.428 -.048 1.476 11 11 1955 ---- 1.485B 1.299A 1.299A 1.397 -.048 1.445 1960 ---- 1.453B 1.271A 1.271A 1.366 -.048 1.414 1965 ---- 1.423B 1.243A 1.243A 1.337 -.047 1.384 1970 ---- 1.392B 1.215A 1.215A 1.307 -.047 1.354 1975 ---- 1.363B 1.188A 1.188A 1.278 -.047 1.325 1980 ---- 1.332B 1.161A 1.161A 1.249 -.047 1.296 4 1985 ---- 1.303B 1.134A 1.134A 1.221 -.047 1.268 1990 ---- 1.275B 1.109A 1.109A 1.194 -.046 1.240 4 10 1995 ---- 1.246B 1.083A 1.083A 1.166 -.046 1.212 3 2000 1.170 1.220B 1.058A 1.142B 1.139 -.046 4 1.185 2 6 2005 ---- 1.191B 1.034A 1.034A 1.113 -.045 1.158 3 2010 ---- 1.165B 1.009A 1.009A 1.087 -.045 1.132 2 2 2015 ---- 1.139B .986A .986A 1.061 -.045 1.106 3 2020 ---- 1.113B .962A .962A 1.036 -.044 1.080 12 12 2025 ---- 1.087B .940A .940A 1.012 -.043 1.055 3 5 2030 ---- 1.062B .921A .921A .987 -.044 40 1.031 34 33 2035 ---- 1.037B .898A .898A .963 -.044 1.007 2040 ---- 1.013B .874A .874A .940 -.043 2 .983 2045 ---- .989B .855A .855A .917 -.043 1 .960 1 2050 ---- .966B .833A .833A .895 -.042 .937 8 13 2055 ---- .943B .813A .813A .872 -.043 .915 1 2060 ---- .920B .793A .793A .851 -.042 .893 2065 ---- .898B .773A .773A .830 -.041 .871 2070 ---- .877B .755A .755A .809 -.041 .850 2075 ---- .855B .729A .729A .789 -.041 .830 5 2080 ---- .835B .711A .711A .769 -.040 .809 2085 ---- .814B .693A .693A .749 -.041 .790 10 10 2090 ---- .794B .676A .676A .730 -.040 .770 2095 ---- .775B .659A .659A .712 -.039 .751 19 2100 ---- .755B .642A .642A .693 -.040 .733 26 22 2105 ---- .736B .626A .626A .676 -.039 .715 2110 ---- .717B .610A .610A .658 -.039 .697 2115 ---- .699B .594A .594A .642 -.038 .680 1 2120 .627 .682B .579A .607A .625 -.038 4 .663 6 2125 .612 .664B .565A .664B .609 -.038 44 .647 22 22 2130 ---- .647B .551A .551A .593 -.038 .631 1 2135 ---- .631B .536A .536A .578 -.037 .615 2140 ---- .615B .523A .523A .563 -.037 .600 2145 ---- .601B .509A .509A .549 -.036 .585 2150 ---- .585B .496A .496A .535 -.036 .571 18 2155 ---- .570B .484A .484A .521 -.035 .556 2160 ---- .555B .471A .471A .507 -.036 .543 1 2 2165 .498 .541B .458A .478A .494 -.035 1 .529 2170 ---- .528B .447A .447A .481 -.035 .516 3 2175 ---- .514B .435A .435A .469 -.034 .503 22 2180 ---- .501B .424A .424A .457 -.034 .491 8 2185 ---- .488B .414A .414A .445 -.033 .478 3 2190 ---- .476B .404A .404A .434 -.032 .466 2 2195 ---- .464B .393A .393A .422 -.033 .455 3 2200 .432 .452B .383A .398A .411 -.032 5 .443 5 138 2205 ---- .440B .374A .374A .401 -.031 .432 10 2210 ---- .429B .365A .365A .390 -.032 .422 10 2215 ---- .419B .355A .355A .380 -.031 .411 2220 ---- .408B .347A .347A .371 -.030 .401 2225 ---- .397B .337A .337A .361 -.030 26 .391 16 50 2230 ---- .387B .329A .329A .352 -.029 .381 2235 ---- .377B .320A .320A .343 -.029 .372 2 2240 ---- .368B .313A .313A .334 -.029 .363 2 2245 ---- .359B .305A .305A .325 -.029 .354 2 2250 .330 .349B .296A .314B .317 -.028 13 .345 4 18 2255 ---- .341B .290A .290A .309 -.027 .336 7 2260 ---- .332B .283A .283A .301 -.027 .328 2265 ---- .323B .276A .276A .293 -.027 .320 1 2270 ---- .315B .269A .269A .285 -.027 .312 5 5 2275 .283 .307B .262A .273A .278 -.026 5 .304 1 21 2280 ---- .300B .257A .257A .271 -.026 .297 2285 ---- .292B .251A .251A .264 -.026 .290 8 2290 ---- .285B .245A .245A .257 -.025 .282 2 2295 ---- .278B .238A .238A .251 -.025 .276 5 2300 ---- .271B .232A .232A .245 -.024 .269 12 2305 ---- .264B .227A .227A .238 -.024 .262 2 2310 ---- .257B .221A .221A .232 -.024 .256 2315 ---- .251B .217A .217A .226 -.024 .250 6 2320 ---- .245B .211A .211A .221 -.023 .244 4 2325 ---- ---- .206A .206A .215 -.023 .238 5 2330 ---- ---- .201A .201A .210 -.022 .232 3 2335 ---- ---- .197A .197A .205 -.022 .227 1 2340 ---- ---- .192A .192A .200 -.021 .221 3 2345 .201 .215B .187A .215B .195 -.021 4 .216 2 2 2350 .196 .210B .184A .210B .190 -.021 2 .211 1 27 2355 ---- ---- .179A .179A .185 -.021 .206 2360 ---- ---- .175A .175A .181 -.020 .201 3 2375 .172 .186B .163A .186B .168 -.019 2 .187 20 2400 .153 .164B .143 .143 .149 -.017 18 .166 1 15 2425 .135 .146B .131A .131A .132 -.016 7 .148 7 2450 ---- ---- .116A .116A .117 -.015 .132 14 234 2475 ---- ---- .105A .105A .105 -.013 .118 1 43 2500 ---- ---- .094A .094A .094 -.012 2 .106 40 571 2525 ---- ---- .085A .085A .084 -.012 1 .096 7 2550 ---- ---- .077A .077A .076 -.010 .086 41 2575 ---- ---- .070A .070A .068 -.010 .078 14 2600 .067 .067 .064A .064A .062 -.009 4 .071 3 419 2625 ---- ---- .059A .059A .056 -.008 .064 2 2650 .049 .049 .049 .049 .052 -.007 1 .059 2 198 2675 ---- ---- .049A .049A .047 -.007 .054 1 3 2700 ---- ---- .045A .045A .044 -.005 5 .049 5 329 2725 ---- ---- .042A .042A .040 -.006 .046 15 2750 ---- ---- .039A .039A .037 -.005 .042 2 213 2775 ---- ---- .036A .036A .035 -.004 .039 1 66 2800 ---- ---- .034A .034A .032 -.005 .037 2 111 2825 ---- ---- .031A .031A .030 -.004 .034 7 2850 ---- ---- .029A .029A .028 -.004 .032 2 25 2875 ---- ---- .028A .028A .026 -.004 .030 19 2900 ---- ---- .026A .026A .024 -.004 .028 789 2925 ---- ---- .024A .024A .023 -.003 .026 16 2950 ---- ---- .023A .023A .021 -.003 .024 28 2975 ---- ---- .022A .022A .020 -.003 .023 1 29 3000 .020 .020 .020 .020 .018 -.003 10 .021 1 95 3025 ---- ---- ---- ---- .017 -.003 .020 8 3050 ---- ---- ---- ---- .017 -.002 .019 7 3075 ---- ---- ---- ---- .016 -.002 1 .018 11 3100 ---- ---- ---- ---- .015 -.002 .017 28 3125 ---- ---- ---- ---- .015 -.002 .017 4 3150 ---- ---- ---- ---- .014 -.002 .016 11 3175 ---- ---- ---- ---- .013 -.002 .015 9 3200 ---- ---- ---- ---- .013 -.001 .014 65 3225 ---- ---- ---- ---- .012 -.001 .013 3250 ---- ---- ---- ---- .012 -.001 .013 5 3275 ---- ---- ---- ---- .011 -.001 .012 2 3300 ---- ---- ---- ---- .011 UNCH .011 5 3325 ---- ---- ---- ---- .010 -.001 .011 1 3350 ---- ---- ---- ---- .010 UNCH .010 31 3375 ---- ---- ---- ---- .009 -.001 .010 1 3400 ---- ---- ---- ---- .009 UNCH .009 11 3425 ---- ---- ---- ---- .008 -.001 .009 4 3450 ---- ---- ---- ---- .008 UNCH .008 4 3475 ---- ---- ---- ---- .008 UNCH .008 33 SO JLY23 Silver Option CALL 1000 ---- ---- 10.273A 10.273A 10.331 -.052 10.383 10000 ---- ---- ---- ---- .003 +.001 .002 71 1025 ---- ---- 10.023A 10.023A 10.081 -.052 10.133 1050 ---- ---- 9.772A 9.772A 9.831 -.052 9.883 1075 ---- ---- 9.521A 9.521A 9.581 -.052 9.633 1100 ---- ---- 9.271A 9.271A 9.331 -.052 9.383 1125 ---- ---- 9.020A 9.020A 9.081 -.052 9.133 1150 ---- ---- 8.769A 8.769A 8.831 -.052 8.883 1175 ---- ---- 8.519A 8.519A 8.581 -.052 8.633 1200 ---- ---- 8.268A 8.268A 8.331 -.052 8.383 1225 ---- ---- 8.017A 8.017A 8.081 -.052 8.133 1250 ---- ---- 7.767A 7.767A 7.831 -.052 7.883 1275 ---- ---- 7.516A 7.516A 7.581 -.052 7.633 1300 ---- ---- 7.265A 7.265A 7.331 -.052 7.383 1325 ---- ---- 7.015A 7.015A 7.081 -.052 7.133 1350 ---- ---- 6.764A 6.764A 6.831 -.052 6.883 1375 ---- ---- 6.514A 6.514A 6.581 -.052 6.633 1400 ---- ---- 6.264A 6.264A 6.331 -.052 6.383 1425 ---- ---- 6.015A 6.015A 6.082 -.052 6.134 1450 ---- ---- 5.769A 5.769A 5.834 -.053 5.887 1475 ---- ---- 5.524A 5.524A 5.588 -.053 5.641 1500 ---- ---- 5.279A 5.279A 5.343 -.054 5.397 1525 ---- ---- 5.038A 5.038A 5.101 -.053 5.154 1550 ---- 4.937B 4.762A 4.762A 4.861 -.053 4.914 1 1575 ---- 4.692B 4.535A 4.535A 4.623 -.053 4.676 1600 ---- 4.510B 4.292A 4.292A 4.388 -.053 14 4.441 24 124 1625 ---- 4.276B 4.071A 4.071A 4.155 -.053 4.208 1650 ---- 4.046B 3.832A 3.832A 3.925 -.054 3.979 1 1675 ---- 3.820B 3.607A 3.607A 3.698 -.055 3.753 1 1700 ---- 3.595B 3.401A 3.401A 3.476 -.055 3.531 1725 ---- 3.377B 3.185A 3.185A 3.258 -.056 3.314 1750 ---- 3.161B 2.945A 2.945A 3.046 -.055 3.101 2 1775 ---- 2.951B 2.774A 2.774A 2.839 -.055 2.894 1800 ---- 2.751B 2.577A 2.577A 2.638 -.056 2.694 1825 ---- 2.553B 2.354A 2.354A 2.444 -.055 2.499 1 1850 ---- 2.361B 2.173A 2.173A 2.258 -.054 2.312 25 1875 2.066 2.179B 1.999A 2.179B 2.079 -.054 1 2.133 3 1900 ---- 2.006B 1.802A 1.802A 1.909 -.053 1.962 1925 ---- 1.844B 1.649A 1.649A 1.748 -.051 1.799 1 1950 ---- 1.687B 1.505A 1.505A 1.596 -.050 1.646 1 1975 ---- 1.538B 1.371A 1.371A 1.453 -.049 1.502 11 2000 ---- 1.404B 1.246A 1.246A 1.320 -.047 1.367 13 2025 ---- 1.276B 1.131A 1.131A 1.197 -.045 1.242 2 1 2050 ---- 1.158B 1.035A 1.035A 1.083 -.044 1.127 2 2 2075 ---- 1.049B .917A .917A .978 -.043 1.021 8 2100 ---- .947B .828A .828A .883 -.042 .925 107 2125 ---- .856B .746A .746A .796 -.041 .837 79 2150 ---- .773B .673A .673A .717 -.040 .757 2 10 2175 ---- .697B .607A .607A .646 -.039 .685 4 37 2200 ---- .629B .548A .548A .582 -.037 1 .619 1 253 2225 ---- .568B .495A .495A .524 -.036 .560 7 2250 ---- .513B .448A .448A .473 -.034 .507 2 26 2275 ---- .464B .405A .405A .427 -.032 .459 1 12 2300 .383 .419B .369A .380 .385 -.031 58 .416 2 178 2325 ---- .380B .334A .334A .349 -.028 .377 22 2350 ---- .344B .304A .304A .316 -.026 .342 4 246 2375 ---- .313B .278A .278A .286 -.025 .311 2 16 2400 ---- .284B .254A .254A .260 -.023 .283 3 700 2425 ---- .259B .232A .232A .237 -.020 .257 44 2450 ---- ---- .213A .213A .216 -.019 .235 47 2475 ---- ---- .195A .195A .197 -.018 .215 146 2500 .190 .195B .178A .195B .180 -.016 51 .196 3 580 2525 ---- ---- .164A .164A .165 -.015 .180 94 2550 ---- ---- .151A .151A .151 -.014 .165 49 2575 ---- ---- .138A .138A .139 -.013 .152 2 16 2600 ---- ---- .127A .127A .128 -.012 .140 241 2625 ---- ---- .118A .118A .118 -.011 .129 1 11 2650 ---- ---- .109A .109A .109 -.010 .119 5 94 2675 ---- ---- .100A .100A .101 -.009 .110 833 2700 .100 .100 .094A .094A .094 -.009 6 .103 4 682 2725 ---- ---- .088A .088A .087 -.008 .095 1 43 2750 ---- ---- .082A .082A .082 -.007 .089 1 26 2775 ---- ---- .076A .076A .076 -.007 .083 33 2800 ---- ---- .072A .072A .071 -.007 11 .078 73 774 2825 ---- ---- .067A .067A .067 -.006 .073 13 2850 ---- ---- .063A .063A .063 -.005 .068 14 2875 ---- ---- .060A .060A .059 -.005 .064 19 2900 ---- ---- .056A .056A .056 -.004 .060 173 2925 ---- ---- .053A .053A .052 -.005 .057 77 2950 ---- ---- .050A .050A .049 -.004 .053 39 2975 ---- ---- .048A .048A .047 -.003 .050 2 3000 ---- ---- .045A .045A .044 -.003 10 .047 41 2244 3025 ---- ---- .043A .043A .041 -.004 .045 4 3050 ---- ---- .041A .041A .039 -.003 .042 6 19 3075 ---- ---- .039A .039A .037 -.003 .040 10 3100 ---- ---- ---- ---- .035 -.002 .037 25 3125 ---- ---- ---- ---- .033 -.002 .035 734 3150 ---- ---- ---- ---- .031 -.002 .033 5 89 3175 ---- ---- ---- ---- .029 -.002 .031 1 3200 ---- ---- ---- ---- .028 -.002 .030 233 3225 ---- ---- ---- ---- .027 -.001 .028 3250 ---- ---- ---- ---- .025 -.002 .027 1 3275 ---- ---- ---- ---- .024 -.002 .026 3300 ---- ---- ---- ---- .023 -.001 .024 100 231 3325 ---- ---- ---- ---- .022 -.001 .023 1 3350 ---- ---- ---- ---- .021 -.001 .022 2 3375 ---- ---- ---- ---- .020 -.002 .022 1 3400 ---- ---- ---- ---- .020 -.001 .021 3 3425 ---- ---- ---- ---- .019 -.001 .020 1 3450 ---- ---- ---- ---- .018 -.001 .019 18 3 3475 ---- ---- ---- ---- .018 -.001 .019 3500 ---- ---- ---- ---- .017 -.001 .018 2896 3525 ---- ---- ---- ---- .016 -.001 .017 8 3550 ---- ---- ---- ---- .016 -.001 .017 3575 ---- ---- ---- ---- .015 -.001 .016 4 3600 ---- ---- ---- ---- .015 UNCH .015 2 3625 ---- ---- ---- ---- .014 -.001 .015 3650 ---- ---- ---- ---- .013 -.001 .014 1 3675 ---- ---- ---- ---- .013 -.001 .014 3700 ---- ---- ---- ---- .012 -.001 .013 3725 ---- ---- ---- ---- .012 UNCH .012 3750 ---- ---- ---- ---- .011 -.001 .012 3775 ---- ---- ---- ---- .011 -.001 .012 4 3800 ---- ---- ---- ---- .010 -.001 .011 250 3825 ---- ---- ---- ---- .010 -.001 .011 3850 ---- ---- ---- ---- .010 UNCH .010 3875 ---- ---- ---- ---- .009 -.001 .010 3900 ---- ---- ---- ---- .009 UNCH .009 190 3925 ---- ---- ---- ---- .009 UNCH .009 3950 ---- ---- ---- ---- .008 -.001 .009 7 3975 ---- ---- ---- ---- .008 -.001 .009 4000 ---- ---- ---- ---- .008 UNCH .008 1 884 4025 ---- ---- ---- ---- .008 UNCH .008 10 4050 ---- ---- ---- ---- .007 -.001 .008 24 4075 ---- ---- ---- ---- .007 UNCH .007 1 4500 ---- ---- ---- ---- .005 UNCH .005 18 5000 ---- ---- ---- ---- .004 UNCH .004 229 6000 ---- ---- ---- ---- .003 +.001 .002 75 7000 ---- ---- ---- ---- .003 +.001 .002 33 725 ---- ---- 13.031A 13.031A 13.081 -.052 13.133 750 ---- ---- 12.781A 12.781A 12.831 -.052 12.883 775 ---- ---- 12.530A 12.530A 12.581 -.052 12.633 800 ---- ---- 12.279A 12.279A 12.331 -.052 12.383 8000 ---- ---- ---- ---- .003 +.001 .002 13 825 ---- ---- 12.028A 12.028A 12.081 -.052 12.133 850 ---- ---- 11.778A 11.778A 11.831 -.052 11.883 875 ---- ---- 11.527A 11.527A 11.581 -.052 11.633 900 ---- ---- 11.276A 11.276A 11.331 -.052 11.383 9000 ---- ---- ---- ---- .003 +.001 .002 11 925 ---- ---- 11.026A 11.026A 11.081 -.052 11.133 950 ---- ---- 10.775A 10.775A 10.831 -.052 10.883 975 ---- ---- 10.524A 10.524A 10.581 -.052 10.633 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 10.030 ---- ---- 1075 ---- ---- ---- ---- 9.780 ---- ---- 1100 ---- ---- ---- ---- 9.530 ---- ---- 1125 ---- ---- ---- ---- 9.280 -.049 9.329 1150 ---- ---- ---- ---- 9.030 -.049 9.079 1175 ---- ---- ---- ---- 8.780 -.049 8.829 1200 ---- ---- ---- ---- 8.530 -.049 8.579 1225 ---- ---- ---- ---- 8.280 -.049 8.329 1250 ---- ---- ---- ---- 8.030 -.049 8.079 1275 ---- ---- ---- ---- 7.780 -.049 7.829 1300 ---- ---- ---- ---- 7.530 -.049 7.579 1325 ---- ---- ---- ---- 7.280 -.049 7.329 1350 ---- ---- ---- ---- 7.030 -.049 7.079 1375 ---- ---- ---- ---- 6.780 -.049 6.829 1400 ---- ---- ---- ---- 6.531 -.050 6.581 1425 ---- ---- ---- ---- 6.284 -.050 6.334 1450 ---- ---- ---- ---- 6.039 -.050 6.089 1475 ---- ---- ---- ---- 5.795 -.050 5.845 1500 ---- ---- ---- ---- 5.553 -.051 5.604 1525 ---- ---- ---- ---- 5.313 -.051 5.364 1550 ---- 5.200B 4.989A 4.989A 5.076 -.051 5.127 1575 ---- 4.962B 4.756A 4.756A 4.841 -.051 4.892 1600 ---- 4.730B 4.526A 4.526A 4.609 -.051 4.660 1625 ---- 4.500B 4.299A 4.299A 4.379 -.052 4.431 1650 ---- 4.275B 4.076A 4.076A 4.154 -.051 4.205 1675 ---- 4.050B 3.857A 3.857A 3.932 -.051 3.983 1700 ---- 3.831B 3.641A 3.641A 3.715 -.051 3.766 1725 ---- 3.619B 3.431A 3.431A 3.502 -.050 3.552 1750 ---- 3.407B 3.226A 3.226A 3.294 -.050 3.344 1775 ---- 3.202B 3.028A 3.028A 3.092 -.050 3.142 1800 ---- 3.004B 2.835A 2.835A 2.896 -.049 2.945 1825 ---- 2.811B 2.648A 2.648A 2.706 -.049 2.755 1850 ---- 2.623B 2.469A 2.469A 2.523 -.048 2.571 1875 ---- 2.445B 2.296A 2.296A 2.347 -.048 2.395 1900 ---- 2.272B 2.076A 2.076A 2.179 -.048 2.227 1925 ---- 2.108B 1.923A 1.923A 2.019 -.047 2.066 1950 ---- 1.953B 1.779A 1.779A 1.867 -.047 1.914 1975 ---- 1.808B 1.642A 1.642A 1.723 -.047 1.770 2000 ---- 1.666B 1.514A 1.514A 1.588 -.046 1.634 1 2025 ---- 1.538B 1.396A 1.396A 1.461 -.046 1.507 3 2050 ---- 1.416B 1.285A 1.285A 1.342 -.046 1.388 2075 ---- 1.302B 1.209A 1.209A 1.232 -.045 1.277 2100 ---- 1.196B 1.072A 1.072A 1.130 -.044 1.174 2125 ---- 1.099B .983A .983A 1.035 -.044 1.079 2150 ---- 1.008B .901A .901A .949 -.043 .992 2175 ---- .923B .827A .827A .869 -.042 .911 2 2200 ---- .848B .759A .759A .796 -.041 .837 1 4 2225 ---- .777B .697A .697A .730 -.039 .769 2250 ---- .713B .640A .640A .669 -.038 .707 2 3 2275 ---- .654B .589A .589A .614 -.036 .650 2300 ---- .601B .542A .542A .564 -.034 .598 52 2325 ---- .553B .501A .501A .518 -.033 .551 2350 ---- .509B .462A .462A .477 -.031 .508 2375 ---- ---- .428A .428A .439 -.030 .469 2400 ---- ---- .395A .395A .405 -.028 .433 5 5 2425 ---- ---- .367A .367A .374 -.027 .401 2450 ---- ---- .340A .340A .345 -.026 .371 200 200 2475 ---- ---- .317A .317A .320 -.024 .344 2500 ---- ---- .295A .295A .296 -.023 .319 206 2525 ---- ---- .274A .274A .274 -.022 .296 2550 ---- ---- .254A .254A .255 -.021 .276 3 2575 ---- ---- .237A .237A .237 -.020 .257 2600 ---- ---- .221A .221A .221 -.018 .239 3 2625 ---- ---- .206A .206A .206 -.017 .223 2650 ---- ---- .190A .190A .192 -.017 .209 2 2 2675 ---- ---- .178A .178A .180 -.015 .195 2700 ---- ---- .170A .170A .168 -.015 .183 6 6 2725 ---- ---- .159A .159A .158 -.014 .172 2 2 2750 ---- ---- .147A .147A .148 -.013 .161 6 61 2775 ---- ---- .141A .141A .139 -.013 .152 2800 ---- ---- .133A .133A .131 -.012 .143 2825 ---- ---- .126A .126A .123 -.012 .135 2850 ---- ---- .117A .117A .116 -.011 .127 2875 ---- ---- .113A .113A .110 -.010 .120 2900 ---- ---- .107A .107A .104 -.009 .113 2925 ---- ---- .100A .100A .098 -.009 .107 7 9 2950 ---- ---- .095A .095A .093 -.009 .102 3 140 2975 ---- ---- .091A .091A .088 -.008 .096 3000 ---- ---- .086A .086A .084 -.007 .091 3025 ---- ---- .082A .082A .079 -.008 .087 3050 ---- ---- .078A .078A .075 -.007 .082 1 3 3075 ---- ---- .075A .075A .072 -.006 .078 3100 ---- ---- .071A .071A .068 -.006 .074 3125 ---- ---- .068A .068A .065 -.006 .071 3150 ---- ---- .065A .065A .062 -.006 .068 3175 ---- ---- .063A .063A .059 -.005 .064 3200 ---- ---- .060A .060A .056 -.005 .061 3225 ---- ---- .058A .058A .054 -.005 .059 3250 ---- ---- .055A .055A .051 -.005 .056 3275 ---- ---- .053A .053A .049 -.005 .054 3300 ---- ---- ---- ---- .047 -.004 .051 3325 ---- ---- ---- ---- .045 -.004 .049 3350 ---- ---- ---- ---- .043 -.004 .047 3375 ---- ---- ---- ---- .042 -.003 .045 3400 ---- ---- ---- ---- .040 -.004 .044 3425 ---- ---- ---- ---- .039 -.003 .042 3450 ---- ---- ---- ---- .037 -.003 .040 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 10.530 -.049 10.579 10000 ---- ---- ---- ---- .005 +.001 .004 36 1025 ---- ---- ---- ---- 10.280 -.049 10.329 1050 ---- ---- ---- ---- 10.030 -.049 10.079 1075 ---- ---- ---- ---- 9.780 -.049 9.829 1100 ---- ---- ---- ---- 9.530 -.049 9.579 1125 ---- ---- ---- ---- 9.280 -.049 9.329 1150 ---- ---- ---- ---- 9.030 -.049 9.079 1175 ---- ---- ---- ---- 8.780 -.049 8.829 1200 ---- ---- ---- ---- 8.530 -.049 8.579 1225 ---- ---- ---- ---- 8.280 -.049 8.329 1250 ---- ---- ---- ---- 8.030 -.049 8.079 1275 ---- ---- ---- ---- 7.780 -.049 7.829 1300 ---- ---- ---- ---- 7.530 -.049 7.579 1325 ---- ---- ---- ---- 7.280 -.049 7.329 1350 ---- ---- ---- ---- 7.030 -.050 7.080 1375 ---- ---- ---- ---- 6.782 -.050 6.832 1400 ---- ---- ---- ---- 6.536 -.050 6.586 1425 ---- ---- ---- ---- 6.292 -.050 6.342 1450 ---- ---- ---- ---- 6.050 -.050 6.100 1475 ---- ---- ---- ---- 5.809 -.051 5.860 1500 ---- ---- 5.487A 5.487A 5.571 -.051 5.622 1525 ---- 5.454B 5.253A 5.253A 5.336 -.051 5.387 1550 ---- 5.221B 5.023A 5.023A 5.103 -.051 5.154 1575 ---- 4.991B 4.795A 4.795A 4.873 -.052 4.925 1600 ---- 4.762B 4.571A 4.571A 4.646 -.052 4.698 5 5 1625 ---- 4.538B 4.350A 4.350A 4.423 -.053 4.476 1650 ---- 4.318B 4.133A 4.133A 4.204 -.053 4.257 16 1675 ---- 4.103B 3.921A 3.921A 3.989 -.053 4.042 1700 ---- 3.889B 3.713A 3.713A 3.779 -.053 3.832 1 1725 ---- 3.683B 3.510A 3.510A 3.574 -.053 3.627 2 1750 ---- 3.480B 3.313A 3.313A 3.374 -.053 3.427 1 1775 ---- 3.284B 3.124A 3.124A 3.180 -.053 3.233 1800 ---- 3.092B 2.938A 2.938A 2.991 -.054 3.045 1825 ---- 2.907B 2.760A 2.760A 2.810 -.053 2.863 1850 ---- 2.729B 2.589A 2.589A 2.635 -.053 2.688 1875 ---- 2.557B 2.425A 2.425A 2.467 -.053 2.520 1900 ---- 2.393B 2.221A 2.221A 2.306 -.053 2.359 4 1925 ---- 2.237B 2.075A 2.075A 2.152 -.053 2.205 1950 ---- 2.089B 1.938A 1.938A 2.007 -.052 2.059 1975 ---- 1.946B 1.807A 1.807A 1.868 -.052 1.920 1 2000 ---- 1.814B 1.683A 1.683A 1.738 -.051 1.789 1 2025 ---- 1.686B 1.567A 1.567A 1.615 -.050 1.665 2050 ---- 1.568B 1.458A 1.458A 1.500 -.049 1.549 2075 ---- 1.456B 1.362A 1.362A 1.392 -.048 1.440 2100 ---- 1.353B 1.248A 1.248A 1.291 -.048 1.339 2125 ---- 1.256B 1.157A 1.157A 1.198 -.046 1.244 1 2150 ---- 1.165B 1.074A 1.074A 1.111 -.045 1.156 100 2175 ---- 1.081B .998A .998A 1.030 -.045 1.075 2200 ---- 1.003B .926A .926A .956 -.043 .999 300 2225 ---- .931B .862A .862A .887 -.042 .929 2250 ---- ---- .801A .801A .823 -.041 30 .864 100 2275 ---- ---- .746A .746A .764 -.040 .804 125 2300 ---- ---- .695A .695A .710 -.039 .749 21 2325 ---- ---- .648A .648A .661 -.037 .698 2350 .604 .608 .604 .606A .615 -.036 90 .651 2375 ---- ---- .565A .565A .573 -.035 .608 2400 ---- ---- .529A .529A .534 -.034 .568 221 2425 ---- ---- .495A .495A .498 -.033 .531 4 2450 ---- ---- .463A .463A .465 -.032 60 .497 205 2475 ---- ---- .434A .434A .435 -.031 .466 109 2500 .400 .428B .400 .428B .407 -.030 1 .437 2 127 2525 ---- ---- .380A .380A .382 -.028 .410 6 2550 ---- ---- .357A .357A .358 -.028 .386 75 2575 ---- ---- .338A .338A .336 -.027 .363 2600 ---- ---- .315A .315A .316 -.026 2 .342 465 2625 ---- ---- .300A .300A .298 -.024 .322 2650 ---- ---- .283A .283A .281 -.023 50 .304 5 2675 ---- ---- .265A .265A .265 -.022 .287 15 2700 .262 .262 .253A .253A .250 -.021 1 .271 3 353 2725 ---- ---- .237A .237A .236 -.021 .257 2750 ---- ---- .227A .227A .224 -.019 .243 1 7 2775 ---- ---- .216A .216A .212 -.018 .230 2800 ---- ---- .202A .202A .201 -.018 .219 83 2825 ---- ---- .192A .192A .191 -.016 .207 2850 ---- ---- .185A .185A .181 -.016 .197 31 2875 ---- ---- .176A .176A .172 -.015 .187 2900 ---- ---- .168A .168A .164 -.014 .178 3 2925 ---- ---- .159A .159A .156 -.014 .170 1 2950 ---- ---- .152A .152A .149 -.013 .162 70 2975 ---- ---- .145A .145A .142 -.012 .154 12 3000 ---- ---- .139A .139A .136 -.011 .147 1 184 3025 ---- ---- .133A .133A .130 -.010 .140 3050 ---- ---- .127A .127A .124 -.010 .134 2 3075 ---- ---- .122A .122A .119 -.009 .128 2 3100 ---- ---- .117A .117A .114 -.008 .122 106 3125 ---- ---- .113A .113A .109 -.008 .117 3150 ---- ---- .108A .108A .104 -.008 .112 8 3175 ---- ---- .104A .104A .100 -.007 .107 1 3200 ---- ---- .100A .100A .096 -.007 .103 50 3225 ---- ---- .097A .097A .092 -.007 .099 25 3250 ---- ---- .093A .093A .089 -.006 .095 12 3275 ---- ---- .090A .090A .085 -.006 .091 1 3300 ---- ---- .087A .087A .082 -.006 .088 3325 ---- ---- ---- ---- .079 -.005 .084 3350 ---- ---- ---- ---- .076 -.005 .081 3375 ---- ---- ---- ---- .073 -.005 .078 3400 ---- ---- ---- ---- .071 -.004 .075 3425 ---- ---- ---- ---- .068 -.005 .073 3450 ---- ---- ---- ---- .066 -.004 .070 9 3475 ---- ---- ---- ---- .063 -.005 .068 1 3500 ---- ---- ---- ---- .061 -.004 .065 1 128 4000 ---- ---- .035A .035A .033 -.003 .036 2 123 4500 ---- ---- ---- ---- .020 -.003 .023 2 5000 .015 .015 .015 .015 .014 -.003 10 .017 4 30 6000 ---- ---- ---- ---- .009 -.001 .010 10 7000 ---- ---- ---- ---- .007 UNCH .007 50 8000 ---- ---- ---- ---- .006 UNCH .006 825 ---- ---- ---- ---- 12.280 -.049 12.329 850 ---- ---- ---- ---- 12.030 -.049 12.079 875 ---- ---- ---- ---- 11.780 -.049 11.829 900 ---- ---- ---- ---- 11.530 -.049 11.579 9000 ---- ---- ---- ---- .005 UNCH .005 925 ---- ---- ---- ---- 11.280 -.049 11.329 950 ---- ---- ---- ---- 11.030 -.049 11.079 975 ---- ---- ---- ---- 10.780 -.049 10.829 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 10.823 -.028 10.851 10000 ---- ---- ---- ---- .006 +.001 .005 13 1025 ---- ---- ---- ---- 10.573 -.028 10.601 1050 ---- ---- ---- ---- 10.323 -.028 10.351 1075 ---- ---- ---- ---- 10.073 -.028 10.101 1100 ---- ---- ---- ---- 9.823 -.028 9.851 1125 ---- ---- ---- ---- 9.573 -.028 9.601 1150 ---- ---- ---- ---- 9.323 -.028 9.351 1175 ---- ---- ---- ---- 9.073 -.028 9.101 1200 ---- ---- ---- ---- 8.823 -.028 8.851 1225 ---- ---- ---- ---- 8.573 -.028 8.601 1250 ---- ---- ---- ---- 8.323 -.028 8.351 1275 ---- ---- ---- ---- 8.073 -.028 8.101 1300 ---- ---- ---- ---- 7.824 -.029 7.853 1325 ---- ---- ---- ---- 7.577 -.029 7.606 1350 ---- ---- ---- ---- 7.333 -.029 7.362 1375 ---- ---- ---- ---- 7.090 -.030 7.120 1400 ---- ---- ---- ---- 6.850 -.031 6.881 1425 ---- ---- ---- ---- 6.613 -.031 6.644 1450 ---- 6.480B 6.282A 6.282A 6.378 -.031 6.409 1475 ---- 6.245B 6.052A 6.052A 6.146 -.032 6.178 1500 ---- 6.016B 5.826A 5.826A 5.917 -.032 5.949 4 1525 ---- 5.789B 5.602A 5.602A 5.691 -.032 5.723 1550 ---- 5.565B 5.382A 5.382A 5.468 -.033 5.501 1575 ---- 5.346B 5.165A 5.165A 5.249 -.033 5.282 1600 ---- 5.130B 4.953A 4.953A 5.034 -.033 5.067 1625 ---- 4.916B 4.744A 4.744A 4.822 -.035 4.857 1650 ---- 4.708B 4.540A 4.540A 4.616 -.034 4.650 1675 ---- 4.504B 4.341A 4.341A 4.413 -.035 4.448 1700 ---- 4.305B 4.146A 4.146A 4.216 -.035 4.251 1725 ---- 4.112B 3.957A 3.957A 4.023 -.035 4.058 1750 ---- 3.922B 3.773A 3.773A 3.836 -.035 3.871 1775 ---- 3.737B 3.594A 3.594A 3.654 -.035 3.689 1800 ---- 3.558B 3.422A 3.422A 3.478 -.035 3.513 1825 ---- 3.387B 3.255A 3.255A 3.307 -.036 3.343 1850 ---- 3.220B 3.095A 3.095A 3.143 -.035 3.178 1875 ---- 3.058B 2.941A 2.941A 2.985 -.035 3.020 2 1900 ---- 2.904B 2.793A 2.793A 2.833 -.035 2.868 2 1925 ---- 2.757B 2.650A 2.650A 2.687 -.035 2.722 2 1950 ---- 2.616B 2.513A 2.513A 2.548 -.035 2.583 4 1975 ---- 2.481B 2.383A 2.383A 2.415 -.035 2.450 2000 2.275 2.352B 2.259A 2.259A 2.289 -.035 1 2.324 4 15 2025 ---- 2.229B 2.142A 2.142A 2.169 -.035 2.204 2050 ---- 2.113B 2.030A 2.030A 2.055 -.035 2.090 2075 ---- 2.002B 1.897A 1.897A 1.948 -.035 1.983 2100 ---- 1.897B 1.823A 1.823A 1.845 -.036 1.881 3 2125 ---- 1.798B 1.728A 1.728A 1.749 -.035 1.784 2150 ---- 1.704B 1.638A 1.638A 1.657 -.036 1.693 2175 ---- 1.615B 1.553A 1.553A 1.571 -.035 1.606 2200 ---- 1.531B 1.473A 1.473A 1.489 -.035 1.524 1 5 2225 ---- 1.452B 1.397A 1.397A 1.412 -.035 1.447 2250 ---- 1.377B 1.326A 1.326A 1.339 -.035 1.374 2 2275 ---- 1.306B 1.258A 1.258A 1.271 -.034 1.305 225 2300 ---- ---- 1.195A 1.195A 1.206 -.035 1.241 69 2325 ---- ---- 1.136A 1.136A 1.145 -.035 1.180 100 2350 ---- ---- 1.080A 1.080A 1.088 -.034 1.122 1 2375 ---- ---- 1.027A 1.027A 1.034 -.034 1.068 2400 ---- ---- .978A .978A .984 -.033 1 1.017 8 113 2425 ---- ---- .931A .931A .936 -.033 .969 7 2450 ---- ---- .884A .884A .892 -.032 .924 2475 ---- ---- .843A .843A .850 -.032 .882 50 2500 ---- ---- .804A .804A .811 -.032 .843 1 50 2525 ---- ---- .768A .768A .774 -.031 .805 9 2550 ---- ---- .734A .734A .739 -.031 .770 126 2575 ---- ---- .702A .702A .706 -.031 .737 2600 .662 .693B .662 .693B .675 -.031 1 .706 2 215 2625 .634 .663B .634 .663B .646 -.030 1 .676 60 2650 .607 .635B .607 .635B .619 -.029 1 .648 150 2675 .584 .608B .584 .608B .593 -.029 1 .622 2700 ---- ---- .567A .567A .569 -.028 1 .597 1 311 2725 ---- ---- .544A .544A .546 -.028 .574 2750 .547 .547 .523A .523A .524 -.028 1 .552 3 2775 .529 .529 .503A .503A .504 -.027 1 .531 1 2800 .510 .510 .484A .484A .484 -.027 1 .511 11 332 2825 ---- ---- .465A .465A .466 -.026 .492 2850 ---- ---- .448A .448A .449 -.025 .474 1 2875 ---- ---- .432A .432A .432 -.025 .457 2900 ---- ---- .416A .416A .416 -.025 .441 3 2925 ---- ---- .402A .402A .401 -.024 .425 2950 ---- ---- .388A .388A .387 -.023 .410 1 2975 ---- ---- .374A .374A .373 -.023 .396 3000 .357 .365 .357 .362A .361 -.022 12 .383 92 1935 3025 ---- ---- .350A .350A .348 -.022 .370 3050 ---- ---- .338A .338A .337 -.021 .358 1 3075 ---- ---- .327A .327A .325 -.021 .346 3100 ---- ---- .317A .317A .315 -.020 .335 14 3125 ---- ---- .307A .307A .305 -.019 .324 3150 ---- ---- .297A .297A .295 -.018 .313 1 3175 ---- ---- .288A .288A .286 -.018 .304 3200 ---- ---- .279A .279A .277 -.017 .294 331 3225 ---- ---- .271A .271A .268 -.017 .285 3250 ---- ---- .263A .263A .260 -.016 .276 3275 ---- ---- .255A .255A .252 -.016 .268 3300 ---- ---- .248A .248A .245 -.015 .260 2 30 3325 ---- ---- .241A .241A .238 -.014 .252 3350 ---- ---- .234A .234A .231 -.013 .244 3375 ---- ---- .228A .228A .224 -.013 .237 3400 ---- ---- .221A .221A .218 -.012 .230 2 3425 ---- ---- .215A .215A .212 -.012 .224 3450 ---- ---- .210A .210A .206 -.011 .217 3475 ---- ---- .204A .204A .200 -.011 .211 3500 ---- ---- .199A .199A .195 -.010 .205 83 1328 3525 ---- ---- .194A .194A .190 -.010 .200 3550 ---- ---- .189A .189A .185 -.009 .194 3575 ---- ---- .184A .184A .180 -.009 .189 3600 .180 .180 .170 .170 .175 -.009 65 .184 61 3625 ---- ---- .175A .175A .170 -.009 .179 3650 ---- ---- .171A .171A .166 -.008 .174 2 3675 ---- ---- .166A .166A .162 -.008 .170 3700 ---- ---- .162A .162A .158 -.007 .165 3725 ---- ---- .158A .158A .154 -.007 .161 3750 ---- ---- .155A .155A .150 -.007 .157 4 3775 ---- ---- .151A .151A .146 -.007 .153 3800 ---- ---- .148A .148A .143 -.006 .149 3825 ---- ---- .144A .144A .139 -.006 .145 3850 ---- ---- .141A .141A .136 -.006 .142 3875 ---- ---- ---- ---- .132 -.006 .138 3900 ---- ---- ---- ---- .129 -.006 .135 3925 ---- ---- ---- ---- .126 -.006 .132 3950 ---- ---- ---- ---- .123 -.006 .129 3975 ---- ---- ---- ---- .120 -.006 .126 4000 .116 .116 .116 .116 .118 -.005 11 .123 1541 4025 ---- ---- ---- ---- .115 -.005 .120 4050 ---- ---- ---- ---- .112 -.005 .117 4075 ---- ---- ---- ---- .110 -.005 .115 4500 ---- ---- ---- ---- .076 -.003 .079 92 5000 ---- ---- ---- ---- .052 -.002 .054 2 1485 6000 ---- ---- ---- ---- .028 -.005 .033 3 350 7000 ---- ---- ---- ---- .017 -.004 .021 4 725 ---- ---- ---- ---- 13.573 -.028 13.601 750 ---- ---- ---- ---- 13.323 -.028 13.351 7500 ---- ---- ---- ---- .014 -.002 .016 50 775 ---- ---- ---- ---- 13.073 -.028 13.101 800 ---- ---- ---- ---- 12.823 -.028 12.851 8000 ---- ---- ---- ---- .011 -.002 .013 825 ---- ---- ---- ---- 12.573 -.028 12.601 850 ---- ---- ---- ---- 12.323 -.028 12.351 875 ---- ---- ---- ---- 12.073 -.028 12.101 900 ---- ---- ---- ---- 11.823 -.028 11.851 9000 ---- ---- ---- ---- .008 UNCH .008 925 ---- ---- ---- ---- 11.573 -.028 11.601 950 ---- ---- ---- ---- 11.323 -.028 11.351 975 ---- ---- ---- ---- 11.073 -.028 11.101 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 10.066 ---- ---- 1125 ---- ---- ---- ---- 9.816 ---- ---- 1150 ---- ---- ---- ---- 9.566 ---- ---- 1175 ---- ---- ---- ---- 9.316 -.032 9.348 1200 ---- ---- ---- ---- 9.066 -.032 9.098 1225 ---- ---- ---- ---- 8.816 -.032 8.848 1250 ---- ---- ---- ---- 8.566 -.032 8.598 1275 ---- ---- ---- ---- 8.318 -.033 8.351 1300 ---- ---- ---- ---- 8.074 -.032 8.106 1325 ---- ---- ---- ---- 7.833 -.033 7.866 1350 ---- ---- ---- ---- 7.595 -.033 7.628 1375 ---- ---- ---- ---- 7.360 -.033 7.393 1400 ---- ---- ---- ---- 7.129 -.033 7.162 1425 ---- ---- ---- ---- 6.901 -.033 6.934 1450 ---- ---- ---- ---- 6.675 -.034 6.709 1475 ---- ---- ---- ---- 6.454 -.033 6.487 1500 ---- ---- ---- ---- 6.235 -.033 6.268 1525 ---- ---- ---- ---- 6.020 -.032 6.052 1550 ---- ---- ---- ---- 5.807 -.033 5.840 1575 ---- ---- ---- ---- 5.599 -.032 5.631 1600 ---- ---- ---- ---- 5.393 -.032 5.425 1625 ---- ---- ---- ---- 5.191 -.032 5.223 1650 ---- ---- ---- ---- 4.993 -.032 5.025 1675 ---- ---- ---- ---- 4.799 -.031 4.830 1700 ---- ---- ---- ---- 4.609 -.031 4.640 1725 ---- ---- ---- ---- 4.423 -.030 4.453 1750 ---- ---- ---- ---- 4.242 -.030 4.272 1775 ---- ---- ---- ---- 4.066 -.029 4.095 1800 ---- ---- ---- ---- 3.894 -.029 3.923 1825 ---- ---- ---- ---- 3.729 -.028 3.757 1850 ---- ---- ---- ---- 3.568 -.028 3.596 1875 ---- ---- ---- ---- 3.414 -.028 3.442 1900 ---- ---- ---- ---- 3.266 -.027 3.293 1925 ---- ---- ---- ---- 3.123 -.027 3.150 1950 ---- ---- ---- ---- 2.987 -.025 3.012 1975 ---- ---- ---- ---- 2.856 -.025 2.881 2000 ---- ---- ---- ---- 2.731 -.025 2.756 2025 ---- ---- ---- ---- 2.612 -.024 2.636 2050 ---- ---- ---- ---- 2.499 -.023 2.522 2075 ---- ---- ---- ---- 2.391 -.023 2.414 2100 ---- ---- ---- ---- 2.288 -.023 2.311 2125 ---- ---- ---- ---- 2.191 -.021 2.212 2150 ---- ---- ---- ---- 2.098 -.021 2.119 2175 ---- ---- ---- ---- 2.009 -.021 2.030 2200 ---- ---- ---- ---- 1.925 -.020 1.945 2225 ---- ---- ---- ---- 1.845 -.020 1.865 2250 ---- ---- ---- ---- 1.769 -.020 1.789 2275 ---- ---- ---- ---- 1.697 -.019 1.716 2300 ---- ---- ---- ---- 1.629 -.018 1.647 2325 ---- ---- ---- ---- 1.564 -.018 1.582 2350 ---- ---- ---- ---- 1.503 -.017 1.520 2375 ---- ---- ---- ---- 1.444 -.017 1.461 2400 ---- ---- ---- ---- 1.389 -.017 1.406 2425 ---- ---- ---- ---- 1.337 -.016 1.353 2450 ---- ---- ---- ---- 1.288 -.015 1.303 2475 ---- ---- ---- ---- 1.241 -.015 1.256 2500 ---- ---- ---- ---- 1.197 -.015 1.212 2525 ---- ---- ---- ---- 1.155 -.014 1.169 2550 ---- ---- ---- ---- 1.115 -.014 1.129 2575 ---- ---- ---- ---- 1.077 -.014 1.091 2600 ---- ---- ---- ---- 1.041 -.014 1.055 2625 ---- ---- ---- ---- 1.007 -.013 1.020 2650 ---- ---- ---- ---- .975 -.013 .988 2675 ---- ---- ---- ---- .944 -.012 .956 2700 ---- ---- ---- ---- .915 -.012 .927 2725 ---- ---- ---- ---- .887 -.012 .899 2750 ---- ---- ---- ---- .861 -.012 .873 2775 ---- ---- ---- ---- .836 -.011 .847 2800 ---- ---- ---- ---- .812 -.011 .823 2825 ---- ---- ---- ---- .789 -.011 .800 2850 ---- ---- ---- ---- .767 -.010 .777 2875 ---- ---- ---- ---- .746 -.010 .756 2900 ---- ---- ---- ---- .725 -.011 .736 2925 ---- ---- ---- ---- .706 -.010 .716 2950 ---- ---- ---- ---- .687 -.010 .697 2975 ---- ---- ---- ---- .669 -.010 .679 3000 ---- ---- ---- ---- .652 -.010 .662 3025 ---- ---- ---- ---- .636 -.009 .645 3050 ---- ---- ---- ---- .620 -.009 .629 3075 ---- ---- ---- ---- .605 -.009 .614 3100 ---- ---- ---- ---- .591 -.008 .599 3125 ---- ---- ---- ---- .577 -.008 .585 3150 ---- ---- ---- ---- .564 -.008 .572 3175 ---- ---- ---- ---- .551 -.008 .559 3200 ---- ---- ---- ---- .539 -.008 .547 3225 ---- ---- ---- ---- .527 -.008 .535 3400 ---- ---- ---- ---- .458 -.007 .465 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 11.285 -.032 11.317 1025 ---- ---- ---- ---- 11.035 -.032 11.067 1050 ---- ---- ---- ---- 10.785 -.032 10.817 1075 ---- ---- ---- ---- 10.535 -.032 10.567 1100 ---- ---- ---- ---- 10.285 -.032 10.317 1125 ---- ---- ---- ---- 10.036 -.032 10.068 1150 ---- ---- ---- ---- 9.788 -.033 9.821 1175 ---- ---- ---- ---- 9.544 -.033 9.577 1200 ---- ---- ---- ---- 9.301 -.033 9.334 1225 ---- ---- ---- ---- 9.061 -.033 9.094 1250 ---- ---- ---- ---- 8.822 -.034 8.856 1275 ---- ---- ---- ---- 8.587 -.033 8.620 1300 ---- ---- ---- ---- 8.353 -.034 8.387 1325 ---- ---- ---- ---- 8.121 -.034 8.155 1350 ---- ---- ---- ---- 7.892 -.034 7.926 1375 ---- ---- ---- ---- 7.665 -.034 7.699 1400 ---- ---- ---- ---- 7.441 -.034 7.475 1425 ---- ---- ---- ---- 7.219 -.034 7.253 1450 ---- ---- ---- ---- 7.000 -.034 7.034 1475 ---- ---- ---- ---- 6.784 -.033 6.817 1500 ---- ---- ---- ---- 6.570 -.033 6.603 1525 ---- ---- ---- ---- 6.360 -.033 6.393 1550 ---- ---- ---- ---- 6.153 -.033 6.186 1575 ---- ---- ---- ---- 5.949 -.033 5.982 1600 ---- ---- ---- ---- 5.749 -.032 5.781 1625 ---- ---- ---- ---- 5.553 -.032 5.585 1650 ---- ---- ---- ---- 5.361 -.032 5.393 1675 ---- ---- ---- ---- 5.173 -.031 5.204 1700 ---- ---- ---- ---- 4.989 -.031 5.020 1725 ---- ---- ---- ---- 4.810 -.031 4.841 1750 ---- ---- ---- ---- 4.635 -.031 4.666 1775 ---- ---- ---- ---- 4.465 -.030 4.495 1800 ---- ---- ---- ---- 4.300 -.030 4.330 1825 ---- ---- ---- ---- 4.140 -.029 4.169 1850 ---- ---- ---- ---- 3.985 -.028 4.013 1875 ---- ---- ---- ---- 3.835 -.028 3.863 1900 ---- ---- ---- ---- 3.690 -.027 3.717 1925 ---- ---- ---- ---- 3.550 -.027 3.577 1950 ---- ---- ---- ---- 3.416 -.026 3.442 1975 ---- ---- ---- ---- 3.287 -.026 3.313 2000 ---- ---- ---- ---- 3.163 -.026 3.189 2025 ---- ---- ---- ---- 3.045 -.025 3.070 2050 ---- ---- ---- ---- 2.933 -.024 2.957 2075 ---- ---- ---- ---- 2.826 -.023 2.849 2100 ---- ---- ---- ---- 2.723 -.024 2.747 2125 ---- ---- ---- ---- 2.626 -.023 2.649 2150 ---- ---- ---- ---- 2.533 -.022 2.555 2175 ---- ---- ---- ---- 2.444 -.022 2.466 2200 ---- ---- ---- ---- 2.360 -.021 2.381 2225 ---- ---- ---- ---- 2.279 -.021 2.300 2250 ---- ---- ---- ---- 2.202 -.021 2.223 2275 ---- ---- ---- ---- 2.129 -.020 2.149 2300 ---- ---- ---- ---- 2.058 -.020 2.078 2325 ---- ---- ---- ---- 1.992 -.019 2.011 2350 ---- ---- ---- ---- 1.928 -.019 1.947 2375 ---- ---- ---- ---- 1.867 -.019 1.886 2400 ---- ---- ---- ---- 1.810 -.018 1.828 2425 ---- ---- ---- ---- 1.755 -.017 1.772 2450 ---- ---- ---- ---- 1.703 -.017 1.720 2475 ---- ---- ---- ---- 1.653 -.017 1.670 2500 ---- ---- ---- ---- 1.606 -.016 1.622 2525 ---- ---- ---- ---- 1.561 -.016 1.577 2550 ---- ---- ---- ---- 1.518 -.016 1.534 2575 ---- ---- ---- ---- 1.478 -.015 1.493 2600 ---- ---- ---- ---- 1.439 -.015 1.454 2625 ---- ---- ---- ---- 1.402 -.015 1.417 2650 ---- ---- ---- ---- 1.367 -.014 1.381 1 2675 ---- ---- ---- ---- 1.333 -.014 1.347 2700 ---- ---- ---- ---- 1.301 -.014 1.315 2725 ---- ---- ---- ---- 1.270 -.014 1.284 2750 ---- ---- ---- ---- 1.241 -.013 1.254 2775 ---- ---- ---- ---- 1.213 -.013 1.226 2800 ---- ---- ---- ---- 1.186 -.013 1.199 2825 ---- ---- ---- ---- 1.160 -.013 1.173 2850 ---- ---- ---- ---- 1.135 -.013 1.148 2875 ---- ---- ---- ---- 1.111 -.013 1.124 2900 ---- ---- ---- ---- 1.088 -.012 1.100 2925 ---- ---- ---- ---- 1.066 -.012 1.078 2950 ---- ---- ---- ---- 1.045 -.012 1.057 2975 ---- ---- ---- ---- 1.024 -.012 1.036 3000 ---- ---- ---- ---- 1.004 -.012 1.016 3025 ---- ---- ---- ---- .985 -.011 .996 3050 ---- ---- ---- ---- .966 -.012 .978 3075 ---- ---- ---- ---- .948 -.011 .959 3100 ---- ---- ---- ---- .931 -.011 .942 3125 ---- ---- ---- ---- .914 -.010 .924 3150 ---- ---- ---- ---- .897 -.011 .908 3175 ---- ---- ---- ---- .881 -.011 .892 3200 ---- ---- ---- ---- .866 -.010 .876 3225 ---- ---- ---- ---- .851 -.010 .861 3250 ---- ---- ---- ---- .836 -.010 .846 3275 ---- ---- ---- ---- .822 -.009 .831 3300 ---- ---- ---- ---- .808 -.009 .817 3325 ---- ---- ---- ---- .794 -.010 .804 3350 ---- ---- ---- ---- .781 -.009 .790 3375 ---- ---- ---- ---- .768 -.010 .778 3400 ---- ---- ---- ---- .756 -.009 .765 3425 ---- ---- ---- ---- .744 -.009 .753 3450 ---- ---- ---- ---- .732 -.009 .741 3475 ---- ---- ---- ---- .720 -.009 .729 3500 ---- ---- ---- ---- .709 -.009 .718 3525 ---- ---- ---- ---- .698 -.009 .707 3550 ---- ---- ---- ---- .688 -.008 .696 3575 ---- ---- ---- ---- .677 -.008 .685 3600 ---- ---- ---- ---- .667 -.008 .675 3625 ---- ---- ---- ---- .657 -.008 .665 3650 ---- ---- ---- ---- .647 -.008 .655 3675 ---- ---- ---- ---- .638 -.008 .646 3700 ---- ---- ---- ---- .629 -.008 .637 3725 ---- ---- ---- ---- .620 -.008 .628 3750 ---- ---- ---- ---- .611 -.008 .619 3775 ---- ---- ---- ---- .603 -.007 .610 3800 ---- ---- ---- ---- .594 -.008 .602 3825 ---- ---- ---- ---- .586 -.008 .594 3850 ---- ---- ---- ---- .579 -.007 .586 3875 ---- ---- ---- ---- .571 -.007 .578 3900 ---- ---- ---- ---- .563 -.007 .570 3925 ---- ---- ---- ---- .556 -.007 .563 3950 ---- ---- ---- ---- .549 -.007 .556 3975 ---- ---- ---- ---- .542 -.007 .549 4000 ---- ---- ---- ---- .536 -.006 .542 4025 ---- ---- ---- ---- .529 -.007 .536 4050 ---- ---- ---- ---- .523 -.007 .530 4075 ---- ---- ---- ---- .517 -.006 .523 4100 ---- ---- ---- ---- .511 -.006 .517 725 ---- ---- ---- ---- 14.035 -.032 14.067 750 ---- ---- ---- ---- 13.785 -.032 13.817 775 ---- ---- ---- ---- 13.535 -.032 13.567 800 ---- ---- ---- ---- 13.285 -.032 13.317 825 ---- ---- ---- ---- 13.035 -.032 13.067 850 ---- ---- ---- ---- 12.785 -.032 12.817 875 ---- ---- ---- ---- 12.535 -.032 12.567 900 ---- ---- ---- ---- 12.285 -.032 12.317 925 ---- ---- ---- ---- 12.035 -.032 12.067 950 ---- ---- ---- ---- 11.785 -.032 11.817 975 ---- ---- ---- ---- 11.535 -.032 11.567 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 11.717 -.032 11.749 1025 ---- ---- ---- ---- 11.467 -.032 11.499 1050 ---- ---- ---- ---- 11.219 -.032 11.251 1075 ---- ---- ---- ---- 10.973 -.033 11.006 1100 ---- ---- ---- ---- 10.730 -.033 10.763 1125 ---- ---- ---- ---- 10.489 -.034 10.523 1150 ---- ---- ---- ---- 10.251 -.034 10.285 1175 ---- ---- ---- ---- 10.014 -.034 10.048 1200 ---- ---- ---- ---- 9.780 -.034 9.814 1225 ---- ---- ---- ---- 9.548 -.034 9.582 1250 ---- ---- ---- ---- 9.317 -.035 9.352 1275 ---- ---- ---- ---- 9.089 -.035 9.124 1300 ---- ---- ---- ---- 8.863 -.035 8.898 1325 ---- ---- ---- ---- 8.639 -.034 8.673 1350 ---- ---- ---- ---- 8.417 -.034 8.451 1375 ---- ---- ---- ---- 8.197 -.034 8.231 1400 ---- ---- ---- ---- 7.979 -.034 8.013 1425 ---- ---- ---- ---- 7.763 -.035 7.798 1450 ---- ---- ---- ---- 7.550 -.035 7.585 1475 ---- ---- ---- ---- 7.340 -.034 7.374 1500 ---- ---- ---- ---- 7.132 -.034 7.166 1525 ---- ---- ---- ---- 6.926 -.034 6.960 1550 ---- ---- ---- ---- 6.724 -.034 6.758 1575 ---- ---- ---- ---- 6.525 -.033 6.558 1600 ---- ---- ---- ---- 6.329 -.033 6.362 1625 ---- ---- ---- ---- 6.136 -.033 6.169 1650 ---- ---- ---- ---- 5.947 -.033 5.980 1675 ---- ---- ---- ---- 5.762 -.033 5.795 1700 ---- ---- ---- ---- 5.581 -.032 5.613 1725 ---- ---- ---- ---- 5.404 -.032 5.436 1750 ---- ---- ---- ---- 5.232 -.031 5.263 1775 ---- ---- ---- ---- 5.063 -.031 5.094 1800 ---- ---- ---- ---- 4.899 -.030 4.929 1825 ---- ---- ---- ---- 4.740 -.029 4.769 1850 ---- ---- ---- ---- 4.585 -.029 4.614 1875 ---- ---- ---- ---- 4.434 -.029 4.463 1900 ---- ---- ---- ---- 4.289 -.028 4.317 1925 ---- ---- ---- ---- 4.148 -.028 4.176 1950 ---- ---- ---- ---- 4.012 -.027 4.039 1975 ---- ---- ---- ---- 3.881 -.027 3.908 2000 ---- ---- ---- ---- 3.754 -.027 3.781 2025 ---- ---- ---- ---- 3.633 -.027 3.660 2050 ---- ---- ---- ---- 3.518 -.025 3.543 2075 ---- ---- ---- ---- 3.407 -.025 3.432 2100 ---- ---- ---- ---- 3.301 -.025 3.326 2125 ---- ---- ---- ---- 3.201 -.024 3.225 2150 ---- ---- ---- ---- 3.105 -.024 3.129 2175 ---- ---- ---- ---- 3.013 -.024 3.037 2200 ---- ---- ---- ---- 2.926 -.023 2.949 2225 ---- ---- ---- ---- 2.842 -.023 2.865 2250 ---- ---- ---- ---- 2.762 -.022 2.784 2275 ---- ---- ---- ---- 2.686 -.021 2.707 2300 ---- ---- ---- ---- 2.612 -.022 2.634 2325 ---- ---- ---- ---- 2.542 -.021 2.563 2350 ---- ---- ---- ---- 2.475 -.021 2.496 2375 ---- ---- ---- ---- 2.411 -.021 2.432 2400 ---- ---- ---- ---- 2.350 -.020 2.370 2425 ---- ---- ---- ---- 2.292 -.019 2.311 2450 ---- ---- ---- ---- 2.236 -.019 2.255 2475 ---- ---- ---- ---- 2.183 -.019 2.202 2500 ---- ---- ---- ---- 2.132 -.019 2.151 2525 ---- ---- ---- ---- 2.084 -.018 2.102 2550 ---- ---- ---- ---- 2.038 -.018 2.056 2575 ---- ---- ---- ---- 1.994 -.018 2.012 2600 ---- ---- ---- ---- 1.952 -.018 1.970 2625 ---- ---- ---- ---- 1.912 -.017 1.929 2650 ---- ---- ---- ---- 1.874 -.017 1.891 2675 ---- ---- ---- ---- 1.837 -.017 1.854 2700 ---- ---- ---- ---- 1.802 -.017 1.819 2725 ---- ---- ---- ---- 1.769 -.016 1.785 2750 ---- ---- ---- ---- 1.737 -.016 1.753 2775 ---- ---- ---- ---- 1.706 -.016 1.722 2800 ---- ---- ---- ---- 1.677 -.015 1.692 2825 ---- ---- ---- ---- 1.649 -.015 1.664 2850 ---- ---- ---- ---- 1.621 -.015 1.636 2875 ---- ---- ---- ---- 1.595 -.015 1.610 2900 ---- ---- ---- ---- 1.570 -.014 1.584 2925 ---- ---- ---- ---- 1.546 -.014 1.560 2950 ---- ---- ---- ---- 1.522 -.014 1.536 2975 ---- ---- ---- ---- 1.499 -.014 1.513 3000 ---- ---- ---- ---- 1.477 -.014 1.491 3025 ---- ---- ---- ---- 1.456 -.014 1.470 3050 ---- ---- ---- ---- 1.435 -.014 1.449 3075 ---- ---- ---- ---- 1.415 -.014 1.429 3100 ---- ---- ---- ---- 1.396 -.013 1.409 3125 ---- ---- ---- ---- 1.377 -.013 1.390 3150 ---- ---- ---- ---- 1.358 -.013 1.371 3175 ---- ---- ---- ---- 1.340 -.013 1.353 3200 ---- ---- ---- ---- 1.323 -.012 1.335 3225 ---- ---- ---- ---- 1.306 -.012 1.318 3250 ---- ---- ---- ---- 1.289 -.012 1.301 3275 ---- ---- ---- ---- 1.273 -.012 1.285 3300 ---- ---- ---- ---- 1.257 -.012 1.269 3325 ---- ---- ---- ---- 1.241 -.012 1.253 3350 ---- ---- ---- ---- 1.226 -.012 1.238 3375 ---- ---- ---- ---- 1.211 -.012 1.223 3400 ---- ---- ---- ---- 1.197 -.011 1.208 3425 ---- ---- ---- ---- 1.182 -.012 1.194 3450 ---- ---- ---- ---- 1.169 -.011 1.180 3475 ---- ---- ---- ---- 1.155 -.011 1.166 3500 ---- ---- ---- ---- 1.142 -.011 1.153 3525 ---- ---- ---- ---- 1.129 -.011 1.140 3550 ---- ---- ---- ---- 1.116 -.011 1.127 3575 ---- ---- ---- ---- 1.104 -.010 1.114 3600 ---- ---- ---- ---- 1.092 -.010 1.102 3625 ---- ---- ---- ---- 1.080 -.010 1.090 3650 ---- ---- ---- ---- 1.068 -.010 1.078 3675 ---- ---- ---- ---- 1.057 -.010 1.067 3700 ---- ---- ---- ---- 1.045 -.011 1.056 3725 ---- ---- ---- ---- 1.034 -.011 1.045 3750 ---- ---- ---- ---- 1.024 -.010 1.034 3775 ---- ---- ---- ---- 1.013 -.010 1.023 3800 ---- ---- ---- ---- 1.003 -.010 1.013 3825 ---- ---- ---- ---- .993 -.010 1.003 3850 ---- ---- ---- ---- .983 -.010 .993 3875 ---- ---- ---- ---- .974 -.009 .983 3900 ---- ---- ---- ---- .965 -.009 .974 3925 ---- ---- ---- ---- .955 -.010 .965 3950 ---- ---- ---- ---- .947 -.009 .956 3975 ---- ---- ---- ---- .938 -.009 .947 4000 ---- ---- ---- ---- .929 -.010 .939 4025 ---- ---- ---- ---- .921 -.009 .930 4050 ---- ---- ---- ---- .913 -.009 .922 4075 ---- ---- ---- ---- .905 -.009 .914 4100 ---- ---- ---- ---- .898 -.009 .907 5000 ---- ---- ---- ---- .732 -.007 .739 6000 ---- ---- ---- ---- .687 -.006 .693 725 ---- ---- ---- ---- 14.467 -.032 14.499 750 ---- ---- ---- ---- 14.217 -.032 14.249 775 ---- ---- ---- ---- 13.967 -.032 13.999 800 ---- ---- ---- ---- 13.717 -.032 13.749 825 ---- ---- ---- ---- 13.467 -.032 13.499 850 ---- ---- ---- ---- 13.217 -.032 13.249 875 ---- ---- ---- ---- 12.967 -.032 12.999 900 ---- ---- ---- ---- 12.717 -.032 12.749 925 ---- ---- ---- ---- 12.467 -.032 12.499 950 ---- ---- ---- ---- 12.217 -.032 12.249 975 ---- ---- ---- ---- 11.967 -.032 11.999 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 11.898 -.033 11.931 1025 ---- ---- ---- ---- 11.659 -.034 11.693 1050 ---- ---- ---- ---- 11.422 -.035 11.457 1075 ---- ---- ---- ---- 11.188 -.035 11.223 1100 ---- ---- ---- ---- 10.956 -.035 10.991 1125 ---- ---- ---- ---- 10.726 -.035 10.761 1150 ---- ---- ---- ---- 10.498 -.036 10.534 1175 ---- ---- ---- ---- 10.273 -.035 10.308 1200 ---- ---- ---- ---- 10.049 -.035 10.084 1225 ---- ---- ---- ---- 9.826 -.036 9.862 1250 ---- ---- ---- ---- 9.606 -.036 9.642 1275 ---- ---- ---- ---- 9.387 -.036 9.423 1300 ---- ---- ---- ---- 9.170 -.036 9.206 1325 ---- ---- ---- ---- 8.955 -.036 8.991 1350 ---- ---- ---- ---- 8.742 -.036 8.778 1375 ---- ---- ---- ---- 8.531 -.035 8.566 1400 ---- ---- ---- ---- 8.322 -.035 8.357 1425 ---- ---- ---- ---- 8.115 -.035 8.150 1450 ---- ---- ---- ---- 7.910 -.035 7.945 1475 ---- ---- ---- ---- 7.707 -.035 7.742 1500 ---- ---- ---- ---- 7.507 -.034 7.541 1525 ---- ---- ---- ---- 7.309 -.035 7.344 1550 ---- ---- ---- ---- 7.114 -.034 7.148 1575 ---- ---- ---- ---- 6.922 -.034 6.956 1600 ---- ---- ---- ---- 6.733 -.034 6.767 1625 ---- ---- ---- ---- 6.547 -.034 6.581 1650 ---- ---- ---- ---- 6.365 -.033 6.398 1675 ---- ---- ---- ---- 6.186 -.033 6.219 1700 ---- ---- ---- ---- 6.011 -.033 6.044 1725 ---- ---- ---- ---- 5.840 -.032 5.872 1750 ---- ---- ---- ---- 5.673 -.032 5.705 1775 ---- ---- ---- ---- 5.510 -.032 5.542 1800 ---- ---- ---- ---- 5.352 -.031 5.383 1825 ---- ---- ---- ---- 5.197 -.031 5.228 1850 ---- ---- ---- ---- 5.047 -.030 5.077 1875 ---- ---- ---- ---- 4.902 -.029 4.931 1900 ---- ---- ---- ---- 4.760 -.029 4.789 1925 ---- ---- ---- ---- 4.623 -.029 4.652 1950 ---- ---- ---- ---- 4.491 -.029 4.520 1975 ---- ---- ---- ---- 4.364 -.027 4.391 2000 ---- ---- ---- ---- 4.241 -.027 4.268 2025 ---- ---- ---- ---- 4.122 -.027 4.149 2050 ---- ---- ---- ---- 4.009 -.027 4.036 2075 ---- ---- ---- ---- 3.901 -.026 3.927 2100 ---- ---- ---- ---- 3.797 -.026 3.823 2125 ---- ---- ---- ---- 3.699 -.025 3.724 2150 ---- ---- ---- ---- 3.605 -.025 3.630 2175 ---- ---- ---- ---- 3.516 -.024 3.540 2200 ---- ---- ---- ---- 3.430 -.024 3.454 2225 ---- ---- ---- ---- 3.349 -.024 3.373 2250 ---- ---- ---- ---- 3.271 -.023 3.294 2275 ---- ---- ---- ---- 3.196 -.024 3.220 2300 ---- ---- ---- ---- 3.125 -.023 3.148 2325 ---- ---- ---- ---- 3.057 -.022 3.079 2350 ---- ---- ---- ---- 2.991 -.022 3.013 2375 ---- ---- ---- ---- 2.928 -.022 2.950 2400 ---- ---- ---- ---- 2.868 -.022 2.890 2425 ---- ---- ---- ---- 2.811 -.021 2.832 2450 ---- ---- ---- ---- 2.756 -.021 2.777 2475 ---- ---- ---- ---- 2.704 -.020 2.724 2500 ---- ---- ---- ---- 2.654 -.020 2.674 2525 ---- ---- ---- ---- 2.606 -.020 2.626 2550 ---- ---- ---- ---- 2.561 -.019 2.580 2575 ---- ---- ---- ---- 2.517 -.020 2.537 2600 ---- ---- ---- ---- 2.476 -.019 2.495 2625 ---- ---- ---- ---- 2.437 -.018 2.455 2650 ---- ---- ---- ---- 2.399 -.019 2.418 2675 ---- ---- ---- ---- 2.363 -.018 2.381 2700 ---- ---- ---- ---- 2.328 -.019 2.347 2725 ---- ---- ---- ---- 2.295 -.018 2.313 2750 ---- ---- ---- ---- 2.264 -.018 2.282 2775 ---- ---- ---- ---- 2.234 -.017 2.251 2800 ---- ---- ---- ---- 2.205 -.017 2.222 2825 ---- ---- ---- ---- 2.177 -.017 2.194 2850 ---- ---- ---- ---- 2.150 -.017 2.167 2875 ---- ---- ---- ---- 2.124 -.017 2.141 2900 ---- ---- ---- ---- 2.099 -.017 2.116 2925 ---- ---- ---- ---- 2.075 -.017 2.092 2950 ---- ---- ---- ---- 2.052 -.017 2.069 2975 ---- ---- ---- ---- 2.030 -.016 2.046 3000 ---- ---- ---- ---- 2.008 -.016 2.024 3025 ---- ---- ---- ---- 1.987 -.016 2.003 3050 ---- ---- ---- ---- 1.967 -.015 1.982 3075 ---- ---- ---- ---- 1.947 -.016 1.963 3100 ---- ---- ---- ---- 1.928 -.015 1.943 3125 ---- ---- ---- ---- 1.909 -.015 1.924 3150 ---- ---- ---- ---- 1.890 -.016 1.906 3175 ---- ---- ---- ---- 1.872 -.015 1.887 3200 ---- ---- ---- ---- 1.855 -.015 1.870 3225 ---- ---- ---- ---- 1.838 -.015 1.853 3250 ---- ---- ---- ---- 1.821 -.015 1.836 3275 ---- ---- ---- ---- 1.805 -.014 1.819 3300 ---- ---- ---- ---- 1.788 -.015 1.803 3325 ---- ---- ---- ---- 1.773 -.014 1.787 3350 ---- ---- ---- ---- 1.757 -.014 1.771 3375 ---- ---- ---- ---- 1.742 -.014 1.756 3400 ---- ---- ---- ---- 1.727 -.014 1.741 3425 ---- ---- ---- ---- 1.713 -.014 1.727 3450 ---- ---- ---- ---- 1.699 -.013 1.712 3475 ---- ---- ---- ---- 1.685 -.013 1.698 3500 ---- ---- ---- ---- 1.671 -.014 1.685 3525 ---- ---- ---- ---- 1.658 -.013 1.671 3550 ---- ---- ---- ---- 1.644 -.014 1.658 3575 ---- ---- ---- ---- 1.632 -.013 1.645 3600 ---- ---- ---- ---- 1.619 -.013 1.632 3625 ---- ---- ---- ---- 1.606 -.013 1.619 3650 ---- ---- ---- ---- 1.594 -.013 1.607 3675 ---- ---- ---- ---- 1.582 -.013 1.595 3700 ---- ---- ---- ---- 1.570 -.013 1.583 3725 ---- ---- ---- ---- 1.559 -.013 1.572 3750 ---- ---- ---- ---- 1.548 -.012 1.560 3775 ---- ---- ---- ---- 1.536 -.013 1.549 3800 ---- ---- ---- ---- 1.526 -.012 1.538 3825 ---- ---- ---- ---- 1.515 -.012 1.527 3850 ---- ---- ---- ---- 1.504 -.013 1.517 3875 ---- ---- ---- ---- 1.494 -.012 1.506 3900 ---- ---- ---- ---- 1.484 -.012 1.496 3925 ---- ---- ---- ---- 1.474 -.012 1.486 3950 ---- ---- ---- ---- 1.465 -.012 1.477 3975 ---- ---- ---- ---- 1.456 -.011 1.467 4000 ---- ---- ---- ---- 1.446 -.012 1.458 4025 ---- ---- ---- ---- 1.438 -.011 1.449 4050 ---- ---- ---- ---- 1.429 -.012 1.441 4075 ---- ---- ---- ---- 1.420 -.012 1.432 4100 ---- ---- ---- ---- 1.412 -.012 1.424 4125 ---- ---- ---- ---- 1.404 -.012 1.416 925 ---- ---- ---- ---- 12.630 -.033 12.663 950 ---- ---- ---- ---- 12.383 -.033 12.416 975 ---- ---- ---- ---- 12.139 -.033 12.172 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 12.040 -.035 12.075 1025 ---- ---- ---- ---- 11.807 -.035 11.842 1050 ---- ---- ---- ---- 11.577 -.035 11.612 1075 ---- ---- ---- ---- 11.349 -.035 11.384 1100 ---- ---- ---- ---- 11.123 -.035 11.158 1125 ---- ---- ---- ---- 10.898 -.036 10.934 1150 ---- ---- ---- ---- 10.676 -.036 10.712 1175 ---- ---- ---- ---- 10.455 -.036 10.491 1200 ---- ---- ---- ---- 10.237 -.036 10.273 1225 ---- ---- ---- ---- 10.019 -.036 10.055 1250 ---- ---- ---- ---- 9.804 -.036 9.840 1275 ---- ---- ---- ---- 9.590 -.036 9.626 1300 ---- ---- ---- ---- 9.378 -.036 9.414 1325 ---- ---- ---- ---- 9.168 -.035 9.203 1350 ---- ---- ---- ---- 8.959 -.036 8.995 1375 ---- ---- ---- ---- 8.752 -.036 8.788 1400 ---- ---- ---- ---- 8.547 -.036 8.583 1425 ---- ---- ---- ---- 8.344 -.035 8.379 1450 ---- ---- ---- ---- 8.143 -.035 8.178 1475 ---- ---- ---- ---- 7.945 -.035 7.980 1500 ---- ---- ---- ---- 7.749 -.034 7.783 1525 ---- ---- ---- ---- 7.555 -.034 7.589 1550 ---- ---- ---- ---- 7.364 -.034 7.398 1575 ---- ---- ---- ---- 7.176 -.033 7.209 1600 ---- ---- ---- ---- 6.990 -.034 7.024 1625 ---- ---- ---- ---- 6.808 -.034 6.842 1650 ---- ---- ---- ---- 6.630 -.033 6.663 1675 ---- ---- ---- ---- 6.454 -.033 6.487 1700 ---- ---- ---- ---- 6.283 -.032 6.315 1725 ---- ---- ---- ---- 6.116 -.032 6.148 1750 ---- ---- ---- ---- 5.952 -.032 5.984 1775 ---- ---- ---- ---- 5.793 -.031 5.824 1800 ---- ---- ---- ---- 5.638 -.030 5.668 1825 ---- ---- ---- ---- 5.486 -.031 5.517 1850 ---- ---- ---- ---- 5.340 -.030 5.370 1875 ---- ---- ---- ---- 5.197 -.030 5.227 1900 ---- ---- ---- ---- 5.059 -.029 5.088 1925 ---- ---- ---- ---- 4.925 -.029 4.954 1950 ---- ---- ---- ---- 4.796 -.028 4.824 1975 ---- ---- ---- ---- 4.671 -.028 4.699 2000 ---- ---- ---- ---- 4.551 -.027 4.578 2025 ---- ---- ---- ---- 4.435 -.028 4.463 2050 ---- ---- ---- ---- 4.324 -.027 4.351 2075 ---- ---- ---- ---- 4.219 -.026 4.245 2100 ---- ---- ---- ---- 4.118 -.026 4.144 2125 ---- ---- ---- ---- 4.022 -.026 4.048 2150 ---- ---- ---- ---- 3.930 -.026 3.956 2175 ---- ---- ---- ---- 3.843 -.025 3.868 2200 ---- ---- ---- ---- 3.760 -.025 3.785 2225 ---- ---- ---- ---- 3.680 -.025 3.705 2250 ---- ---- ---- ---- 3.605 -.024 3.629 2275 ---- ---- ---- ---- 3.532 -.024 3.556 2300 ---- ---- ---- ---- 3.462 -.024 3.486 2325 ---- ---- ---- ---- 3.396 -.023 3.419 2350 ---- ---- ---- ---- 3.332 -.023 3.355 2375 ---- ---- ---- ---- 3.271 -.022 3.293 2400 ---- ---- ---- ---- 3.212 -.022 3.234 2425 ---- ---- ---- ---- 3.156 -.022 3.178 2450 ---- ---- ---- ---- 3.103 -.021 3.124 2475 ---- ---- ---- ---- 3.051 -.022 3.073 2500 ---- ---- ---- ---- 3.003 -.021 3.024 2525 ---- ---- ---- ---- 2.956 -.021 2.977 2550 ---- ---- ---- ---- 2.912 -.021 2.933 2575 ---- ---- ---- ---- 2.870 -.020 2.890 2600 ---- ---- ---- ---- 2.829 -.021 2.850 2625 ---- ---- ---- ---- 2.791 -.020 2.811 2650 ---- ---- ---- ---- 2.754 -.020 2.774 2675 ---- ---- ---- ---- 2.719 -.020 2.739 2700 ---- ---- ---- ---- 2.686 -.019 2.705 2725 ---- ---- ---- ---- 2.654 -.019 2.673 2750 ---- ---- ---- ---- 2.623 -.019 2.642 2775 ---- ---- ---- ---- 2.594 -.019 2.613 2800 ---- ---- ---- ---- 2.566 -.018 2.584 2825 ---- ---- ---- ---- 2.539 -.018 2.557 2850 ---- ---- ---- ---- 2.513 -.018 2.531 2875 ---- ---- ---- ---- 2.488 -.018 2.506 2900 ---- ---- ---- ---- 2.464 -.018 2.482 2925 ---- ---- ---- ---- 2.441 -.017 2.458 2950 ---- ---- ---- ---- 2.418 -.018 2.436 2975 ---- ---- ---- ---- 2.396 -.018 2.414 3000 ---- ---- ---- ---- 2.375 -.018 2.393 3025 ---- ---- ---- ---- 2.355 -.017 2.372 3050 ---- ---- ---- ---- 2.335 -.017 2.352 3075 ---- ---- ---- ---- 2.316 -.017 2.333 3100 ---- ---- ---- ---- 2.297 -.017 2.314 3125 ---- ---- ---- ---- 2.279 -.017 2.296 3150 ---- ---- ---- ---- 2.261 -.017 2.278 3175 ---- ---- ---- ---- 2.244 -.016 2.260 3200 ---- ---- ---- ---- 2.227 -.016 2.243 3225 ---- ---- ---- ---- 2.210 -.016 2.226 3250 ---- ---- ---- ---- 2.194 -.016 2.210 3275 ---- ---- ---- ---- 2.177 -.016 2.193 3300 ---- ---- ---- ---- 2.162 -.016 2.178 3325 ---- ---- ---- ---- 2.146 -.016 2.162 3350 ---- ---- ---- ---- 2.131 -.016 2.147 3375 ---- ---- ---- ---- 2.116 -.016 2.132 3400 ---- ---- ---- ---- 2.102 -.015 2.117 3425 ---- ---- ---- ---- 2.088 -.015 2.103 3450 ---- ---- ---- ---- 2.073 -.016 2.089 3475 ---- ---- ---- ---- 2.060 -.015 2.075 3500 ---- ---- ---- ---- 2.046 -.015 2.061 3525 ---- ---- ---- ---- 2.033 -.015 2.048 3550 ---- ---- ---- ---- 2.020 -.015 2.035 3575 ---- ---- ---- ---- 2.007 -.015 2.022 3600 ---- ---- ---- ---- 1.995 -.014 2.009 3625 ---- ---- ---- ---- 1.982 -.015 1.997 3650 ---- ---- ---- ---- 1.970 -.014 1.984 3675 ---- ---- ---- ---- 1.958 -.014 1.972 3700 ---- ---- ---- ---- 1.946 -.015 1.961 3725 ---- ---- ---- ---- 1.935 -.014 1.949 3750 ---- ---- ---- ---- 1.923 -.015 1.938 3775 ---- ---- ---- ---- 1.912 -.014 1.926 3800 ---- ---- ---- ---- 1.902 -.013 1.915 3825 ---- ---- ---- ---- 1.891 -.014 1.905 3850 ---- ---- ---- ---- 1.880 -.014 1.894 3875 ---- ---- ---- ---- 1.870 -.014 1.884 3900 ---- ---- ---- ---- 1.860 -.014 1.874 3925 ---- ---- ---- ---- 1.850 -.014 1.864 3950 ---- ---- ---- ---- 1.841 -.013 1.854 3975 ---- ---- ---- ---- 1.831 -.014 1.845 4000 ---- ---- ---- ---- 1.822 -.014 1.836 4025 ---- ---- ---- ---- 1.813 -.014 1.827 4050 ---- ---- ---- ---- 1.805 -.013 1.818 4075 ---- ---- ---- ---- 1.796 -.014 1.810 4100 ---- ---- ---- ---- 1.788 -.013 1.801 4125 ---- ---- ---- ---- 1.780 -.013 1.793 925 ---- ---- ---- ---- 12.753 -.034 12.787 950 ---- ---- ---- ---- 12.513 -.034 12.547 975 ---- ---- ---- ---- 12.275 -.034 12.309 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 12.659 -.036 12.695 1050 ---- ---- ---- ---- 12.435 -.036 12.471 1075 ---- ---- ---- ---- 12.213 -.036 12.249 1100 ---- ---- ---- ---- 11.993 -.036 12.029 1125 ---- ---- ---- ---- 11.775 -.036 11.811 1150 ---- ---- ---- ---- 11.558 -.036 11.594 1175 ---- ---- ---- ---- 11.343 -.036 11.379 1200 ---- ---- ---- ---- 11.129 -.037 11.166 1225 ---- ---- ---- ---- 10.917 -.037 10.954 1250 ---- ---- ---- ---- 10.707 -.036 10.743 1275 ---- ---- ---- ---- 10.497 -.036 10.533 1300 ---- ---- ---- ---- 10.289 -.036 10.325 1325 ---- ---- ---- ---- 10.082 -.036 10.118 1350 ---- ---- ---- ---- 9.876 -.036 9.912 1375 ---- ---- ---- ---- 9.672 -.036 9.708 1400 ---- ---- ---- ---- 9.469 -.036 9.505 1425 ---- ---- ---- ---- 9.268 -.036 9.304 1450 ---- ---- ---- ---- 9.069 -.035 9.104 1475 ---- ---- ---- ---- 8.871 -.035 8.906 1500 ---- ---- ---- ---- 8.675 -.035 8.710 1525 ---- ---- ---- ---- 8.480 -.035 8.515 1550 ---- ---- ---- ---- 8.288 -.035 8.323 1575 ---- ---- ---- ---- 8.099 -.034 8.133 1600 ---- ---- ---- ---- 7.911 -.034 7.945 1625 ---- ---- ---- ---- 7.726 -.034 7.760 1650 ---- ---- ---- ---- 7.544 -.033 7.577 1675 ---- ---- ---- ---- 7.365 -.033 7.398 1700 ---- ---- ---- ---- 7.188 -.033 7.221 1725 ---- ---- ---- ---- 7.016 -.032 7.048 1750 ---- ---- ---- ---- 6.846 -.033 6.879 1775 ---- ---- ---- ---- 6.681 -.032 6.713 1800 ---- ---- ---- ---- 6.519 -.032 6.551 1825 ---- ---- ---- ---- 6.361 -.032 6.393 1850 ---- ---- ---- ---- 6.207 -.031 6.238 1875 ---- ---- ---- ---- 6.058 -.030 6.088 1900 ---- ---- ---- ---- 5.912 -.030 5.942 1925 ---- ---- ---- ---- 5.771 -.030 5.801 1950 ---- ---- ---- ---- 5.633 -.030 5.663 1975 ---- ---- ---- ---- 5.500 -.030 5.530 2000 ---- ---- ---- ---- 5.372 -.029 5.401 2025 ---- ---- ---- ---- 5.247 -.029 5.276 2050 ---- ---- ---- ---- 5.127 -.029 5.156 2075 ---- ---- ---- ---- 5.012 -.028 5.040 2100 ---- ---- ---- ---- 4.901 -.028 4.929 2125 ---- ---- ---- ---- 4.795 -.027 4.822 2150 ---- ---- ---- ---- 4.694 -.027 4.721 2175 ---- ---- ---- ---- 4.597 -.027 4.624 2200 ---- ---- ---- ---- 4.506 -.026 4.532 2225 ---- ---- ---- ---- 4.419 -.026 4.445 2250 ---- ---- ---- ---- 4.336 -.025 4.361 2275 ---- ---- ---- ---- 4.257 -.025 4.282 2300 ---- ---- ---- ---- 4.182 -.025 4.207 2325 ---- ---- ---- ---- 4.110 -.025 4.135 2350 ---- ---- ---- ---- 4.041 -.025 4.066 2375 ---- ---- ---- ---- 3.976 -.024 4.000 2400 ---- ---- ---- ---- 3.913 -.023 3.936 2425 ---- ---- ---- ---- 3.852 -.024 3.876 2450 ---- ---- ---- ---- 3.794 -.024 3.818 2475 ---- ---- ---- ---- 3.739 -.023 3.762 2500 ---- ---- ---- ---- 3.686 -.023 3.709 2525 ---- ---- ---- ---- 3.636 -.022 3.658 2550 ---- ---- ---- ---- 3.588 -.022 3.610 2575 ---- ---- ---- ---- 3.542 -.022 3.564 2600 ---- ---- ---- ---- 3.498 -.022 3.520 2625 ---- ---- ---- ---- 3.457 -.021 3.478 2650 ---- ---- ---- ---- 3.417 -.022 3.439 2675 ---- ---- ---- ---- 3.380 -.021 3.401 2700 ---- ---- ---- ---- 3.344 -.021 3.365 2725 ---- ---- ---- ---- 3.310 -.021 3.331 2750 ---- ---- ---- ---- 3.277 -.021 3.298 2775 ---- ---- ---- ---- 3.246 -.021 3.267 2800 ---- ---- ---- ---- 3.216 -.021 3.237 2825 ---- ---- ---- ---- 3.188 -.020 3.208 2850 ---- ---- ---- ---- 3.161 -.020 3.181 2875 ---- ---- ---- ---- 3.135 -.020 3.155 2900 ---- ---- ---- ---- 3.111 -.019 3.130 2925 ---- ---- ---- ---- 3.087 -.019 3.106 2950 ---- ---- ---- ---- 3.064 -.019 3.083 2975 ---- ---- ---- ---- 3.042 -.019 3.061 3000 ---- ---- ---- ---- 3.021 -.019 3.040 3025 ---- ---- ---- ---- 3.001 -.019 3.020 3050 ---- ---- ---- ---- 2.981 -.019 3.000 3075 ---- ---- ---- ---- 2.962 -.019 2.981 3100 ---- ---- ---- ---- 2.943 -.019 2.962 3125 ---- ---- ---- ---- 2.925 -.019 2.944 3150 ---- ---- ---- ---- 2.908 -.018 2.926 3175 ---- ---- ---- ---- 2.891 -.018 2.909 3200 ---- ---- ---- ---- 2.874 -.018 2.892 3225 ---- ---- ---- ---- 2.857 -.019 2.876 3250 ---- ---- ---- ---- 2.841 -.018 2.859 3275 ---- ---- ---- ---- 2.825 -.018 2.843 3300 ---- ---- ---- ---- 2.809 -.018 2.827 3325 ---- ---- ---- ---- 2.794 -.018 2.812 3350 ---- ---- ---- ---- 2.779 -.017 2.796 3375 ---- ---- ---- ---- 2.764 -.017 2.781 3400 ---- ---- ---- ---- 2.749 -.018 2.767 3425 ---- ---- ---- ---- 2.735 -.017 2.752 3450 ---- ---- ---- ---- 2.721 -.017 2.738 3475 ---- ---- ---- ---- 2.707 -.017 2.724 3500 ---- ---- ---- ---- 2.694 -.017 2.711 3525 ---- ---- ---- ---- 2.681 -.017 2.698 3550 ---- ---- ---- ---- 2.668 -.017 2.685 3575 ---- ---- ---- ---- 2.655 -.017 2.672 3600 ---- ---- ---- ---- 2.643 -.017 2.660 3625 ---- ---- ---- ---- 2.632 -.016 2.648 3650 ---- ---- ---- ---- 2.620 -.017 2.637 3675 ---- ---- ---- ---- 2.609 -.017 2.626 3700 ---- ---- ---- ---- 2.599 -.016 2.615 3725 ---- ---- ---- ---- 2.589 -.016 2.605 3750 ---- ---- ---- ---- 2.579 -.016 2.595 3775 ---- ---- ---- ---- 2.569 -.017 2.586 3800 ---- ---- ---- ---- 2.560 -.017 2.577 3825 ---- ---- ---- ---- 2.552 -.016 2.568 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 12.812 -.035 12.847 1050 ---- ---- ---- ---- 12.592 -.036 12.628 1075 ---- ---- ---- ---- 12.374 -.036 12.410 1100 ---- ---- ---- ---- 12.158 -.036 12.194 1125 ---- ---- ---- ---- 11.944 -.036 11.980 1150 ---- ---- ---- ---- 11.731 -.036 11.767 1175 ---- ---- ---- ---- 11.520 -.036 11.556 1200 ---- ---- ---- ---- 11.310 -.036 11.346 1225 ---- ---- ---- ---- 11.101 -.036 11.137 1250 ---- ---- ---- ---- 10.894 -.036 10.930 1275 ---- ---- ---- ---- 10.688 -.035 10.723 1300 ---- ---- ---- ---- 10.483 -.035 10.518 1325 ---- ---- ---- ---- 10.279 -.035 10.314 1350 ---- ---- ---- ---- 10.076 -.036 10.112 1375 ---- ---- ---- ---- 9.875 -.035 9.910 1400 ---- ---- ---- ---- 9.675 -.035 9.710 1425 ---- ---- ---- ---- 9.477 -.034 9.511 1450 ---- ---- ---- ---- 9.280 -.034 9.314 1475 ---- ---- ---- ---- 9.084 -.035 9.119 1500 ---- ---- ---- ---- 8.891 -.034 8.925 1525 ---- ---- ---- ---- 8.699 -.034 8.733 1550 ---- ---- ---- ---- 8.509 -.034 8.543 1575 ---- ---- ---- ---- 8.322 -.033 8.355 1600 ---- ---- ---- ---- 8.136 -.034 8.170 1625 ---- ---- ---- ---- 7.954 -.033 7.987 1650 ---- ---- ---- ---- 7.774 -.033 7.807 1675 ---- ---- ---- ---- 7.597 -.032 7.629 1700 ---- ---- ---- ---- 7.423 -.032 7.455 1725 ---- ---- ---- ---- 7.252 -.032 7.284 1750 ---- ---- ---- ---- 7.085 -.032 7.117 1775 ---- ---- ---- ---- 6.921 -.032 6.953 1800 ---- ---- ---- ---- 6.762 -.031 6.793 1825 ---- ---- ---- ---- 6.606 -.031 6.637 1850 ---- ---- ---- ---- 6.455 -.030 6.485 1875 ---- ---- ---- ---- 6.307 -.030 6.337 1900 ---- ---- ---- ---- 6.163 -.030 6.193 1925 ---- ---- ---- ---- 6.024 -.030 6.054 1950 ---- ---- ---- ---- 5.889 -.029 5.918 1975 ---- ---- ---- ---- 5.758 -.029 5.787 2000 ---- ---- ---- ---- 5.631 -.029 5.660 2025 ---- ---- ---- ---- 5.509 -.028 5.537 2050 ---- ---- ---- ---- 5.391 -.028 5.419 2075 ---- ---- ---- ---- 5.277 -.028 5.305 2100 ---- ---- ---- ---- 5.168 -.027 5.195 2125 ---- ---- ---- ---- 5.064 -.027 5.091 2150 ---- ---- ---- ---- 4.965 -.026 4.991 2175 ---- ---- ---- ---- 4.870 -.027 4.897 2200 ---- ---- ---- ---- 4.781 -.026 4.807 2225 ---- ---- ---- ---- 4.695 -.026 4.721 2250 ---- ---- ---- ---- 4.615 -.025 4.640 2275 ---- ---- ---- ---- 4.538 -.025 4.563 2300 ---- ---- ---- ---- 4.464 -.025 4.489 2325 ---- ---- ---- ---- 4.394 -.025 4.419 2350 ---- ---- ---- ---- 4.328 -.024 4.352 2375 ---- ---- ---- ---- 4.264 -.024 4.288 2400 ---- ---- ---- ---- 4.202 -.024 4.226 2425 ---- ---- ---- ---- 4.143 -.024 4.167 2450 ---- ---- ---- ---- 4.087 -.024 4.111 2475 ---- ---- ---- ---- 4.034 -.023 4.057 2500 ---- ---- ---- ---- 3.983 -.022 4.005 2525 ---- ---- ---- ---- 3.934 -.022 3.956 2550 ---- ---- ---- ---- 3.887 -.023 3.910 2575 ---- ---- ---- ---- 3.843 -.022 3.865 2600 ---- ---- ---- ---- 3.801 -.022 3.823 2625 ---- ---- ---- ---- 3.761 -.022 3.783 2650 ---- ---- ---- ---- 3.723 -.021 3.744 2675 ---- ---- ---- ---- 3.687 -.021 3.708 2700 ---- ---- ---- ---- 3.652 -.022 3.674 2725 ---- ---- ---- ---- 3.620 -.021 3.641 2750 ---- ---- ---- ---- 3.589 -.021 3.610 2775 ---- ---- ---- ---- 3.559 -.021 3.580 2800 ---- ---- ---- ---- 3.531 -.021 3.552 2825 ---- ---- ---- ---- 3.504 -.021 3.525 2850 ---- ---- ---- ---- 3.478 -.021 3.499 2875 ---- ---- ---- ---- 3.454 -.020 3.474 2900 ---- ---- ---- ---- 3.431 -.020 3.451 2925 ---- ---- ---- ---- 3.408 -.020 3.428 2950 ---- ---- ---- ---- 3.387 -.020 3.407 2975 ---- ---- ---- ---- 3.366 -.020 3.386 3000 ---- ---- ---- ---- 3.346 -.020 3.366 3025 ---- ---- ---- ---- 3.327 -.020 3.347 3050 ---- ---- ---- ---- 3.309 -.020 3.329 3075 ---- ---- ---- ---- 3.291 -.020 3.311 3100 ---- ---- ---- ---- 3.274 -.019 3.293 3125 ---- ---- ---- ---- 3.257 -.020 3.277 3150 ---- ---- ---- ---- 3.241 -.019 3.260 3175 ---- ---- ---- ---- 3.225 -.019 3.244 3200 ---- ---- ---- ---- 3.209 -.019 3.228 3225 ---- ---- ---- ---- 3.194 -.019 3.213 3250 ---- ---- ---- ---- 3.179 -.019 3.198 3275 ---- ---- ---- ---- 3.164 -.018 3.182 3300 ---- ---- ---- ---- 3.149 -.019 3.168 3325 ---- ---- ---- ---- 3.135 -.018 3.153 3350 ---- ---- ---- ---- 3.120 -.019 3.139 3375 ---- ---- ---- ---- 3.106 -.019 3.125 3400 ---- ---- ---- ---- 3.093 -.018 3.111 3425 ---- ---- ---- ---- 3.079 -.018 3.097 3450 ---- ---- ---- ---- 3.066 -.018 3.084 3475 ---- ---- ---- ---- 3.053 -.018 3.071 3500 ---- ---- ---- ---- 3.041 -.018 3.059 3525 ---- ---- ---- ---- 3.029 -.017 3.046 3550 ---- ---- ---- ---- 3.017 -.017 3.034 3575 ---- ---- ---- ---- 3.005 -.018 3.023 3600 ---- ---- ---- ---- 2.994 -.018 3.012 3625 ---- ---- ---- ---- 2.983 -.018 3.001 3650 ---- ---- ---- ---- 2.973 -.017 2.990 3675 ---- ---- ---- ---- 2.962 -.018 2.980 3700 ---- ---- ---- ---- 2.953 -.017 2.970 3725 ---- ---- ---- ---- 2.943 -.018 2.961 3750 ---- ---- ---- ---- 2.934 -.018 2.952 3775 ---- ---- ---- ---- 2.926 -.017 2.943 3800 ---- ---- ---- ---- 2.917 -.018 2.935 3825 ---- ---- ---- ---- 2.910 -.017 2.927 3850 ---- ---- ---- ---- 2.902 -.017 2.919 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.013 -.035 13.048 1050 ---- ---- ---- ---- 12.801 -.035 12.836 1075 ---- ---- ---- ---- 12.589 -.035 12.624 1100 ---- ---- ---- ---- 12.380 -.035 12.415 1125 ---- ---- ---- ---- 12.172 -.035 12.207 1150 ---- ---- ---- ---- 11.965 -.035 12.000 1175 ---- ---- ---- ---- 11.759 -.035 11.794 1200 ---- ---- ---- ---- 11.555 -.035 11.590 1225 ---- ---- ---- ---- 11.352 -.034 11.386 1250 ---- ---- ---- ---- 11.150 -.034 11.184 1275 ---- ---- ---- ---- 10.949 -.034 10.983 1300 ---- ---- ---- ---- 10.749 -.034 10.783 1325 ---- ---- ---- ---- 10.550 -.034 10.584 1350 ---- ---- ---- ---- 10.352 -.034 10.386 1375 ---- ---- ---- ---- 10.155 -.034 10.189 1400 ---- ---- ---- ---- 9.959 -.034 9.993 1425 ---- ---- ---- ---- 9.764 -.034 9.798 1450 ---- ---- ---- ---- 9.571 -.034 9.605 1475 ---- ---- ---- ---- 9.379 -.033 9.412 1500 ---- ---- ---- ---- 9.189 -.033 9.222 1525 ---- ---- ---- ---- 9.000 -.033 9.033 1550 ---- ---- ---- ---- 8.813 -.033 8.846 1575 ---- ---- ---- ---- 8.629 -.032 8.661 1600 ---- ---- ---- ---- 8.446 -.032 8.478 1625 ---- ---- ---- ---- 8.265 -.032 8.297 1650 ---- ---- ---- ---- 8.087 -.032 8.119 1675 ---- ---- ---- ---- 7.912 -.032 7.944 1700 ---- ---- ---- ---- 7.740 -.031 7.771 1725 ---- ---- ---- ---- 7.570 -.031 7.601 1750 ---- ---- ---- ---- 7.405 -.030 7.435 1775 ---- ---- ---- ---- 7.242 -.031 7.273 1800 ---- ---- ---- ---- 7.083 -.031 7.114 1825 ---- ---- ---- ---- 6.929 -.030 6.959 1850 ---- ---- ---- ---- 6.778 -.029 6.807 1875 ---- ---- ---- ---- 6.631 -.029 6.660 1900 ---- ---- ---- ---- 6.488 -.029 6.517 1925 ---- ---- ---- ---- 6.350 -.028 6.378 1950 ---- ---- ---- ---- 6.215 -.028 6.243 1975 ---- ---- ---- ---- 6.085 -.028 6.113 2000 ---- ---- ---- ---- 5.958 -.028 5.986 2025 ---- ---- ---- ---- 5.836 -.028 5.864 2050 ---- ---- ---- ---- 5.719 -.027 5.746 2075 ---- ---- ---- ---- 5.605 -.027 5.632 2100 ---- ---- ---- ---- 5.496 -.027 5.523 2125 ---- ---- ---- ---- 5.392 -.026 5.418 2150 ---- ---- ---- ---- 5.293 -.026 5.319 2175 ---- ---- ---- ---- 5.198 -.026 5.224 2200 ---- ---- ---- ---- 5.108 -.026 5.134 2225 ---- ---- ---- ---- 5.023 -.026 5.049 2250 ---- ---- ---- ---- 4.943 -.025 4.968 2275 ---- ---- ---- ---- 4.867 -.024 4.891 2300 ---- ---- ---- ---- 4.794 -.025 4.819 2325 ---- ---- ---- ---- 4.726 -.024 4.750 2350 ---- ---- ---- ---- 4.660 -.024 4.684 2375 ---- ---- ---- ---- 4.598 -.023 4.621 2400 ---- ---- ---- ---- 4.538 -.023 4.561 2425 ---- ---- ---- ---- 4.481 -.023 4.504 2450 ---- ---- ---- ---- 4.426 -.023 4.449 2475 ---- ---- ---- ---- 4.374 -.023 4.397 2500 ---- ---- ---- ---- 4.324 -.023 4.347 2525 ---- ---- ---- ---- 4.277 -.022 4.299 2550 ---- ---- ---- ---- 4.232 -.022 4.254 2575 ---- ---- ---- ---- 4.189 -.022 4.211 2600 ---- ---- ---- ---- 4.149 -.021 4.170 2625 ---- ---- ---- ---- 4.110 -.022 4.132 2650 ---- ---- ---- ---- 4.074 -.021 4.095 2675 ---- ---- ---- ---- 4.039 -.022 4.061 2700 ---- ---- ---- ---- 4.007 -.021 4.028 2725 ---- ---- ---- ---- 3.976 -.021 3.997 2750 ---- ---- ---- ---- 3.946 -.021 3.967 2775 ---- ---- ---- ---- 3.919 -.021 3.940 2800 ---- ---- ---- ---- 3.893 -.020 3.913 2825 ---- ---- ---- ---- 3.868 -.020 3.888 2850 ---- ---- ---- ---- 3.844 -.020 3.864 2875 ---- ---- ---- ---- 3.822 -.020 3.842 2900 ---- ---- ---- ---- 3.800 -.020 3.820 2925 ---- ---- ---- ---- 3.780 -.020 3.800 2950 ---- ---- ---- ---- 3.760 -.021 3.781 2975 ---- ---- ---- ---- 3.742 -.020 3.762 3000 ---- ---- ---- ---- 3.724 -.020 3.744 3025 ---- ---- ---- ---- 3.707 -.020 3.727 3050 ---- ---- ---- ---- 3.691 -.020 3.711 3075 ---- ---- ---- ---- 3.676 -.019 3.695 3100 ---- ---- ---- ---- 3.661 -.019 3.680 3125 ---- ---- ---- ---- 3.646 -.020 3.666 3150 ---- ---- ---- ---- 3.632 -.019 3.651 3175 ---- ---- ---- ---- 3.618 -.020 3.638 3200 ---- ---- ---- ---- 3.605 -.019 3.624 3225 ---- ---- ---- ---- 3.592 -.019 3.611 3250 ---- ---- ---- ---- 3.579 -.019 3.598 3275 ---- ---- ---- ---- 3.566 -.019 3.585 3300 ---- ---- ---- ---- 3.553 -.019 3.572 3325 ---- ---- ---- ---- 3.541 -.018 3.559 3350 ---- ---- ---- ---- 3.528 -.019 3.547 3375 ---- ---- ---- ---- 3.516 -.019 3.535 3400 ---- ---- ---- ---- 3.504 -.019 3.523 3425 ---- ---- ---- ---- 3.493 -.018 3.511 3450 ---- ---- ---- ---- 3.481 -.019 3.500 3475 ---- ---- ---- ---- 3.470 -.019 3.489 3500 ---- ---- ---- ---- 3.459 -.019 3.478 3525 ---- ---- ---- ---- 3.449 -.018 3.467 3550 ---- ---- ---- ---- 3.438 -.019 3.457 3575 ---- ---- ---- ---- 3.428 -.019 3.447 3600 ---- ---- ---- ---- 3.419 -.018 3.437 3625 ---- ---- ---- ---- 3.409 -.018 3.427 3650 ---- ---- ---- ---- 3.400 -.018 3.418 3675 ---- ---- ---- ---- 3.391 -.018 3.409 3700 ---- ---- ---- ---- 3.383 -.018 3.401 3725 ---- ---- ---- ---- 3.375 -.018 3.393 3750 ---- ---- ---- ---- 3.368 -.017 3.385 SO DEC27 Silver Option CALL 1325 ---- ---- ---- ---- 10.483 ---- ---- 1350 ---- ---- ---- ---- 10.297 ---- ---- 1375 ---- ---- ---- ---- 10.114 -.032 10.146 1400 ---- ---- ---- ---- 9.932 -.033 9.965 1425 ---- ---- ---- ---- 9.753 -.032 9.785 1450 ---- ---- ---- ---- 9.576 -.032 9.608 1475 ---- ---- ---- ---- 9.401 -.032 9.433 1500 ---- ---- ---- ---- 9.227 -.032 9.259 1525 ---- ---- ---- ---- 9.056 -.032 9.088 1550 ---- ---- ---- ---- 8.887 -.032 8.919 1575 ---- ---- ---- ---- 8.720 -.031 8.751 1600 ---- ---- ---- ---- 8.554 -.031 8.585 1625 ---- ---- ---- ---- 8.391 -.030 8.421 1650 ---- ---- ---- ---- 8.229 -.030 8.259 1675 ---- ---- ---- ---- 8.068 -.031 8.099 1700 ---- ---- ---- ---- 7.910 -.030 7.940 1725 ---- ---- ---- ---- 7.753 -.030 7.783 1750 ---- ---- ---- ---- 7.598 -.030 7.628 1775 ---- ---- ---- ---- 7.445 -.029 7.474 1800 ---- ---- ---- ---- 7.293 -.029 7.322 1825 ---- ---- ---- ---- 7.143 -.029 7.172 1850 ---- ---- ---- ---- 6.995 -.029 7.024 1875 ---- ---- ---- ---- 6.850 -.028 6.878 1900 ---- ---- ---- ---- 6.708 -.028 6.736 1925 ---- ---- ---- ---- 6.568 -.028 6.596 1950 ---- ---- ---- ---- 6.433 -.027 6.460 1975 ---- ---- ---- ---- 6.301 -.027 6.328 2000 ---- ---- ---- ---- 6.173 -.027 6.200 2025 ---- ---- ---- ---- 6.051 -.026 6.077 2050 ---- ---- ---- ---- 5.933 -.026 5.959 2075 ---- ---- ---- ---- 5.820 -.027 5.847 2100 ---- ---- ---- ---- 5.713 -.026 5.739 2125 ---- ---- ---- ---- 5.610 -.026 5.636 2150 ---- ---- ---- ---- 5.513 -.025 5.538 2175 ---- ---- ---- ---- 5.420 -.025 5.445 2200 ---- ---- ---- ---- 5.332 -.025 5.357 2225 ---- ---- ---- ---- 5.249 -.024 5.273 2250 ---- ---- ---- ---- 5.170 -.024 5.194 2275 ---- ---- ---- ---- 5.095 -.024 5.119 2300 ---- ---- ---- ---- 5.024 -.024 5.048 2325 ---- ---- ---- ---- 4.957 -.023 4.980 2350 ---- ---- ---- ---- 4.892 -.024 4.916 2375 ---- ---- ---- ---- 4.831 -.023 4.854 2400 ---- ---- ---- ---- 4.773 -.023 4.796 2425 ---- ---- ---- ---- 4.717 -.023 4.740 2450 ---- ---- ---- ---- 4.664 -.023 4.687 2475 ---- ---- ---- ---- 4.613 -.023 4.636 2500 ---- ---- ---- ---- 4.565 -.022 4.587 2525 ---- ---- ---- ---- 4.519 -.022 4.541 2550 ---- ---- ---- ---- 4.476 -.022 4.498 2575 ---- ---- ---- ---- 4.434 -.022 4.456 2600 ---- ---- ---- ---- 4.395 -.022 4.417 2625 ---- ---- ---- ---- 4.358 -.022 4.380 2650 ---- ---- ---- ---- 4.323 -.022 4.345 2675 ---- ---- ---- ---- 4.290 -.021 4.311 2700 ---- ---- ---- ---- 4.259 -.021 4.280 2725 ---- ---- ---- ---- 4.230 -.021 4.251 2750 ---- ---- ---- ---- 4.202 -.021 4.223 2775 ---- ---- ---- ---- 4.176 -.020 4.196 2800 ---- ---- ---- ---- 4.151 -.020 4.171 2825 ---- ---- ---- ---- 4.127 -.021 4.148 2850 ---- ---- ---- ---- 4.105 -.021 4.126 2875 ---- ---- ---- ---- 4.084 -.020 4.104 2900 ---- ---- ---- ---- 4.064 -.020 4.084 2925 ---- ---- ---- ---- 4.045 -.020 4.065 2950 ---- ---- ---- ---- 4.028 -.019 4.047 2975 ---- ---- ---- ---- 4.011 -.019 4.030 3000 ---- ---- ---- ---- 3.994 -.020 4.014 3025 ---- ---- ---- ---- 3.979 -.019 3.998 3050 ---- ---- ---- ---- 3.964 -.020 3.984 3075 ---- ---- ---- ---- 3.950 -.019 3.969 3100 ---- ---- ---- ---- 3.936 -.020 3.956 3125 ---- ---- ---- ---- 3.923 -.019 3.942 3150 ---- ---- ---- ---- 3.910 -.019 3.929 3175 ---- ---- ---- ---- 3.898 -.019 3.917 3200 ---- ---- ---- ---- 3.886 -.019 3.905 3225 ---- ---- ---- ---- 3.874 -.019 3.893 3250 ---- ---- ---- ---- 3.862 -.019 3.881 3275 ---- ---- ---- ---- 3.850 -.019 3.869 3300 ---- ---- ---- ---- 3.839 -.018 3.857 3325 ---- ---- ---- ---- 3.827 -.019 3.846 3350 ---- ---- ---- ---- 3.816 -.019 3.835 3375 ---- ---- ---- ---- 3.805 -.019 3.824 3400 ---- ---- ---- ---- 3.795 -.018 3.813 3425 ---- ---- ---- ---- 3.784 -.018 3.802 3450 ---- ---- ---- ---- 3.774 -.018 3.792 3475 ---- ---- ---- ---- 3.764 -.018 3.782 3500 ---- ---- ---- ---- 3.754 -.018 3.772 3525 ---- ---- ---- ---- 3.744 -.018 3.762 3550 ---- ---- ---- ---- 3.735 -.018 3.753 3575 ---- ---- ---- ---- 3.726 -.018 3.744 3600 ---- ---- ---- ---- 3.717 -.018 3.735 3625 ---- ---- ---- ---- 3.709 -.018 3.727 3650 ---- ---- ---- ---- 3.701 -.018 3.719 3675 ---- ---- ---- ---- 3.693 -.018 3.711 3700 ---- ---- ---- ---- 3.686 -.018 3.704 3725 ---- ---- ---- ---- 3.679 -.018 3.697 3750 ---- ---- ---- ---- 3.672 -.018 3.690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2199 5251 69106 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 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 .003 .003 .003 .003 .001 UNCH 10 .001 47 1525 ---- ---- ---- ---- .001 UNCH .001 5 1550 ---- ---- ---- ---- .001 UNCH .001 38 1575 ---- ---- ---- ---- .002 UNCH .002 8 1600 ---- ---- ---- ---- .003 UNCH .003 1 28 1625 ---- ---- ---- ---- .004 UNCH .004 7 1650 .007 .007 .007 .007 .005 UNCH 5 .005 28 1675 ---- ---- ---- ---- .006 -.001 .007 10 121 1700 ---- ---- ---- ---- .009 UNCH .009 30 157 1725 ---- ---- .011A .011A .012 -.001 .013 2 8 1750 .018 .018 .015 .015 .016 -.002 7 .018 5 21 1775 .024 .027B .021A .023 .023 -.002 6 .025 25 40 1800 .042 .042 .029A .032 .032 -.003 8 .035 103 82 1820 ---- ---- ---- .039A .043 ---- ---- 1825 .048 .060B .041A .048 .046 -.003 11 .049 250 257 1830 ---- ---- ---- .045A .049 ---- ---- 1835 ---- ---- ---- .048A .053 ---- ---- 1840 ---- ---- ---- .052A .057 ---- ---- 1845 ---- ---- ---- .055A .061 ---- ---- 1850 .082 .090 .059A .059A .065 -.005 16 .070 36 74 1855 ---- ---- ---- .064A .070 ---- ---- 1860 ---- ---- ---- .069A .076 ---- ---- 1865 ---- ---- ---- .073A .081 ---- ---- 1870 ---- ---- ---- .078A .087 ---- ---- 1875 .117 .122B .083A .083A .093 -.005 13 .098 29 30 1880 .122 .131B .089A .131B .100 -.005 4 .105 61 61 1885 .130 .139B .095A .139B .107 -.005 8 .112 20 20 1890 .140 .149B .102A .102A .115 -.005 4 .120 1895 .146 .159B .108A .159B .123 -.005 4 .128 2 1900 .164 .175 .115 .136 .132 -.004 241 .136 501 935 1905 ---- .181B .124A .181B .141 -.004 .145 14 1910 .155 .193B .132A .153A .150 -.005 1 .155 14 16 1915 .191 .205B .141A .141A .161 -.004 4 .165 18 18 1920 ---- .218B .150A .218B .171 -.005 .176 10 1925 ---- .231B .160A .231B .183 -.004 1 .187 38 82 1930 .203 .245B .170A .245B .194 -.005 2 .199 2 19 1935 ---- .260B .181A .260B .207 -.004 .211 7 22 1940 .260 .276B .192A .192A .220 -.004 18 .224 1 12 1945 ---- .292B .205A .292B .234 -.004 .238 10 1950 .290 .310B .217A .254B .248 -.004 34 .252 90 379 1955 .274 .327B .231A .265A .263 -.004 1 .267 2 10 1960 ---- .346B .245A .346B .279 -.003 .282 17 20 1965 ---- .364B .259A .364B .295 -.003 .298 2 24 1970 .303 .385B .274A .337B .313 -.002 7 .315 8 11 1975 .365 .405B .291A .357B .331 -.002 25 .333 30 233 1980 .347 .427B .308A .378B .350 -.002 1 .352 8 83 1985 ---- .449B .326A .449B .369 -.002 .371 5 34 1990 .387 .472B .344A .421B .390 -.001 2 .391 121 183 1995 ---- .496B .364A .496B .411 -.001 1 .412 19 64 2000 .500 .520B .384A .452B .433 UNCH 259 .433 484 762 2005 ---- .547B .405A .547B .456 +.001 .455 1 36 2010 .509 .573B .428A .428A .480 +.002 22 .478 2 15 2015 ---- .600B .452A .600B .505 +.003 15 .502 13 2020 .527 .628B .476A .523A .531 +.004 19 .527 47 88 2025 .553 .657B .499 .550A .557 +.004 220 .553 377 360 2030 ---- .687B .525A .687B .584 +.005 20 .579 15 32 2035 .607 .718B .549A .655B .613 +.007 5 .606 5 18 2040 ---- .748B .576A .748B .642 +.008 .634 15 235 2045 .712 .780B .604A .604A .671 +.008 7 .663 29 26 2050 .718 .814B .633A .727B .702 +.010 68 .692 240 254 2055 .667 .849B .664A .780B .733 +.011 4 .722 5 16 2060 .773 .887B .694A .814B .765 +.012 8 .753 4 57 2065 ---- .914B .724A .913B .798 +.013 .785 2 42 2070 ---- .950B .756A .949B .832 +.014 .818 6 23 2075 ---- .986B .788A .986B .866 +.015 .851 172 190 2080 .905 1.024B .822A .943B .901 +.016 2 .885 7 229 2085 ---- 1.061B .855A 1.061B .937 +.017 1 .920 9 20 2090 1.003 1.100B .890A .890A .973 +.018 1 .955 6 32 2095 ---- 1.139B .926A 1.139B 1.010 +.019 .991 1 30 2100 .974 1.179B .963A 1.105B 1.048 +.020 4 1.028 12 518 2105 ---- 1.220B 1.000A 1.219B 1.086 +.021 1.065 1 12 2110 ---- 1.260B 1.037A 1.260B 1.125 +.022 1.103 6 16 2115 ---- 1.300B 1.075A 1.300B 1.165 +.023 1.142 224 2120 ---- 1.343B 1.113A 1.342B 1.205 +.024 1.181 3 17 2125 1.171 1.386B 1.152A 1.306B 1.246 +.026 10 1.220 3 153 2130 ---- 1.422B 1.191A 1.422B 1.287 +.026 1.261 2 15 2135 ---- 1.465B 1.232A 1.465B 1.329 +.028 1.301 3 2140 ---- 1.508B 1.273A 1.508B 1.371 +.029 1.342 8 20 2145 ---- 1.553B 1.333A 1.551B 1.413 +.029 1.384 44 2150 1.374 1.595B 1.356A 1.522B 1.456 +.030 3 1.426 283 2155 ---- 1.642B 1.419A 1.641B 1.500 +.031 1.469 13 2160 ---- 1.687B 1.461A 1.684B 1.544 +.032 1.512 1 14 2165 ---- 1.732B 1.504A 1.723B 1.588 +.033 1.555 1 41 2170 ---- 1.771B 1.548A 1.760B 1.633 +.034 1.599 1 8 2175 1.600 1.818B 1.571A 1.746B 1.678 +.035 18 1.643 5 334 2180 ---- 1.864B 1.636A 1.864B 1.723 +.036 1.687 9 2185 ---- 1.910B 1.682A 1.902B 1.769 +.037 1.732 46 2190 ---- 1.955B 1.728A 1.943B 1.814 +.037 1.777 2 52 2195 ---- 2.003B 1.774A 1.990B 1.860 +.038 2 1.822 8 2200 1.935 2.055B 1.797A 1.797A 1.907 +.039 2 1.868 10 867 2205 ---- 2.095B 1.867A 2.088B 1.953 +.039 1.914 1 44 2210 ---- 2.142B 1.917A 2.135B 2.000 +.040 1.960 20 2215 ---- 2.189B 1.960A 2.182B 2.047 +.041 2.006 29 2220 ---- 2.236B 2.006A 2.224B 2.095 +.042 2.053 2 519 2225 ---- 2.285B 2.027A 2.277B 2.142 +.042 2.100 52 2230 ---- 2.331B 2.101A 2.319B 2.189 +.042 2.147 12 2235 ---- 2.379B 2.148A 2.372B 2.237 +.043 2.194 63 2240 ---- 2.427B 2.194A 2.420B 2.285 +.044 2.241 25 2245 ---- 2.475B 2.243A 2.468B 2.333 +.044 2.289 12 2250 2.358 2.523B 2.262A 2.262A 2.381 +.044 3 2.337 259 2255 ---- 2.574B 2.340A 2.561B 2.429 +.045 2.384 61 2260 ---- 2.620B 2.387A 2.620B 2.478 +.046 2.432 55 2265 ---- 2.668B 2.436A 2.661B 2.526 +.045 2.481 12 2270 ---- 2.717B 2.484A 2.704B 2.575 +.046 2.529 1 2275 ---- 2.768B 2.502A 2.768B 2.623 +.046 2.577 73 2280 ---- 2.816B 2.577A 2.810B 2.672 +.046 2.626 11 2285 ---- 2.865B 2.633A 2.859B 2.721 +.047 2.674 7 2290 ---- 2.913B 2.674A 2.908B 2.770 +.047 2.723 13 2295 ---- 2.962B 2.726A 2.957B 2.819 +.047 2.772 1 2300 ---- 3.006B 2.771A 2.997B 2.868 +.048 2.820 2 294 2305 ---- 3.055B 2.820A 3.046B 2.917 +.048 2.869 1 2310 ---- 3.104B 2.869A 3.095B 2.966 +.048 2.918 10 2315 ---- 3.153B 2.926A 3.153B 3.015 +.048 2.967 6 2320 ---- 3.202B 2.968A 3.193B 3.064 +.048 3.016 11 2325 ---- 3.251B 3.024A 3.243B 3.113 +.047 3.066 54 2330 ---- 3.301B 3.073A 3.301B 3.163 +.048 3.115 7 2335 ---- 3.350B 3.114A 3.341B 3.212 +.048 3.164 6 2340 ---- 3.399B 3.163A 3.399B 3.261 +.048 3.213 9 2345 ---- 3.449B 3.214A 3.440B 3.311 +.048 3.263 8 2350 ---- 3.498B 3.270A 3.498B 3.360 +.048 3.312 107 2355 ---- 3.548B 3.311A 3.539B 3.410 +.049 3.361 17 2360 ---- 3.597B 3.364A 3.589B 3.459 +.048 3.411 1 2365 ---- 3.647B 3.410A 3.647B 3.509 +.049 3.460 4 2370 ---- 3.696B 3.459A 3.688B 3.558 +.048 3.510 3 2375 ---- 3.746B 3.516A 3.736B 3.608 +.049 3.559 264 2380 ---- 3.796B 3.558A 3.796B 3.657 +.048 3.609 6 2385 ---- 3.845B 3.615A 3.836B 3.707 +.049 3.658 10 2390 ---- 3.892B 3.662A 3.892B 3.756 +.048 3.708 200 2395 ---- 3.945B 3.707A 3.945B 3.806 +.048 3.758 6 2400 ---- 3.991B 3.763A 3.991B 3.856 +.049 3.807 258 2405 ---- 4.044B 3.806A 4.035B 3.905 +.048 3.857 4 2410 ---- 4.094B 3.856A 4.084B 3.955 +.049 3.906 5 2415 ---- 4.144B 3.910A 4.135B 4.005 +.049 3.956 1 2420 ---- 4.193B 3.955A 4.193B 4.054 +.048 1 4.006 160 2425 ---- 4.240B 4.005A 4.240B 4.104 +.048 4.056 19 2430 ---- 4.293B 4.063A 4.283B 4.154 +.049 4.105 5 2435 ---- 4.343B 4.104A 4.334B 4.204 +.049 4.155 7 2440 ---- 4.392B 4.154A 4.384B 4.253 +.048 1 4.205 11 2445 ---- 4.448B 4.207A 4.433B 4.303 +.048 4.255 2 2450 ---- 4.489B 4.258A 4.489B 4.353 +.049 4.304 54 2455 ---- 4.539B 4.303A 4.529B 4.403 +.049 4.354 7 2460 ---- 4.567B 4.377A 4.541B 4.453 +.049 4.404 2465 ---- 4.642B 4.403A 4.642B 4.502 +.048 4.454 4 2470 ---- 4.697B 4.460A 4.692B 4.552 +.049 4.503 8 2475 ---- 4.742B 4.507A 4.732B 4.602 +.049 4.553 5 2480 ---- 4.766B 4.576A 4.740B 4.652 +.049 4.603 2485 ---- 4.847B 4.606A 4.833B 4.702 +.049 4.653 10 2490 ---- 4.866B 4.676A 4.840B 4.751 +.048 4.703 2495 ---- 4.941B 4.702A 4.932B 4.801 +.048 4.753 6 2500 ---- 4.991B 4.752A 4.982B 4.851 +.048 4.803 4 2505 ---- 5.016B 4.826A 4.990B 4.901 +.049 4.852 2510 ---- 5.097B 4.852A 5.088B 4.951 +.049 4.902 7 2515 ---- 5.116B 4.926A 5.090B 5.001 +.049 4.952 2520 ---- 5.197B 4.952A 5.188B 5.051 +.049 5.002 1 2525 ---- 5.238B 5.002A 5.238B 5.101 +.049 5.052 6 2530 ---- 5.291B 5.053A 5.282B 5.150 +.048 5.102 1 2535 ---- 5.341B 5.102A 5.332B 5.200 +.048 5.152 4 2540 ---- 5.391B 5.152A 5.382B 5.250 +.048 5.202 1 2545 ---- 5.441B 5.202A 5.430B 5.300 +.048 5.252 1 2550 ---- 5.491B 5.252A 5.480B 5.350 +.048 5.302 3 2555 ---- 5.515B 5.326A 5.489B 5.400 +.048 5.352 2560 ---- 5.591B 5.352A 5.580B 5.450 +.049 5.401 6 2565 ---- 5.641B 5.402A 5.630B 5.500 +.049 5.451 1 2570 ---- 5.665B 5.476A 5.639B 5.550 +.049 5.501 2575 ---- 5.740B 5.502A 5.730B 5.600 +.049 5.551 2 2580 ---- 5.765B 5.576A 5.739B 5.650 +.049 5.601 2585 ---- 5.815B 5.626A 5.789B 5.700 +.049 5.651 2590 ---- 5.890B 5.652A 5.881B 5.750 +.049 5.701 2 2595 ---- 5.940B 5.702A 5.931B 5.800 +.049 5.751 1 2600 ---- 5.990B 5.752A 5.981B 5.849 +.048 5.801 3 2605 ---- 6.015B 5.826A 5.989B 5.899 +.048 5.851 2610 ---- 6.065B 5.876A 6.039B 5.949 +.048 5.901 2615 ---- 6.115B 5.926A 6.089B 5.999 +.048 5.951 2620 ---- 6.165B 5.977A 6.139B 6.049 +.048 6.001 2625 ---- 6.240B 6.002A 6.231B 6.099 +.048 6.051 1 2630 ---- 6.265B 6.077A 6.239B 6.149 +.048 6.101 2635 ---- 6.315B 6.126A 6.289B 6.199 +.048 6.151 2640 ---- 6.365B 6.176A 6.339B 6.249 +.048 6.201 2645 ---- 6.415B 6.226A 6.389B 6.299 +.048 6.251 2650 ---- 6.490B 6.252A 6.479B 6.349 +.048 6.301 4 2655 ---- 6.515B 6.326A 6.488B 6.399 +.048 6.351 2675 ---- 6.737B 6.502A 6.737B 6.599 +.048 6.551 2 2700 ---- 6.990B 6.752A 6.990B 6.849 +.048 6.801 2 2725 ---- 7.214B 7.026A 7.098B 7.099 +.048 7.051 2750 ---- 7.487B 7.252A 7.478B 7.349 +.048 7.301 2 2775 ---- 7.714B 7.526A 7.687B 7.599 +.048 7.551 2800 ---- 7.990B 7.761A 7.979B 7.849 +.048 7.801 1 2825 ---- 8.245B 8.011A 8.231B 8.099 +.048 8.051 2 2850 ---- 8.490B 8.256A 8.480B 8.349 +.048 8.301 3 2875 ---- 8.745B 8.506A 8.745B 8.599 +.048 8.551 1 2900 ---- 8.989B 8.753A 8.980B 8.849 +.048 8.801 1 2925 ---- 9.213B 9.027A 9.186B 9.099 +.048 9.051 2950 ---- 9.489B 9.261A 9.480B 9.349 +.048 9.301 1 2975 ---- 9.713B 9.527A 9.597B 9.599 +.048 9.551 3000 ---- 9.989B 9.756A 9.978B 9.849 +.048 9.801 14 3025 ---- 10.213B 10.027A 10.186B 10.099 +.048 10.051 3050 ---- 10.463B 10.277A 10.436B 10.349 +.048 10.301 3075 ---- 10.739B 10.510A 10.739B 10.599 +.048 10.551 2 3100 ---- 10.989B 10.759A 10.979B 10.849 +.048 10.801 2 3125 ---- 11.243B 11.009A 11.239B 11.099 +.048 11.051 2 3150 ---- 11.462B 11.278A 11.435B 11.349 +.048 11.301 3175 ---- 11.712B 11.528A 11.685B 11.599 +.048 11.551 3200 ---- 11.994B 11.759A 11.980B 11.849 +.048 11.801 2 3225 ---- 12.212B 12.028A 12.108B 12.099 +.048 12.051 3250 ---- 12.462B 12.278A 12.434B 12.349 +.048 12.301 3275 ---- 12.712B 12.528A 12.684B 12.599 +.048 12.551 3300 ---- 12.961B 12.777A 12.825B 12.849 +.048 12.801 3325 ---- 13.211B 13.028A 13.183B 13.099 +.048 13.051 3350 ---- 13.461B 13.278A 13.433B 13.349 +.048 13.301 3375 ---- 13.711B 13.528A 13.683B 13.599 +.048 13.551 3400 ---- 13.961B 13.778A 13.933B 13.849 +.048 13.801 3425 ---- 14.211B 14.028A 14.107B 14.099 +.048 14.051 3450 ---- 14.461B 14.278A 14.433B 14.349 +.048 14.301 3500 ---- 14.960B 14.778A 14.834B 14.849 +.048 14.801 4000 ---- 19.958B 19.780A 19.928B 19.849 +.048 19.801 5000 ---- 29.953B 29.785A 29.822B 29.849 +.048 29.801 850 ---- ---- ---- ---- .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 ---- 79.849B ---- ---- 79.849 +.048 79.801 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 -.001 .003 1275 ---- ---- ---- ---- .002 -.001 .003 1300 ---- ---- ---- ---- .003 UNCH .003 233 1325 ---- ---- ---- ---- .003 -.001 .004 1 1350 ---- ---- ---- ---- .003 -.001 .004 15 1375 ---- ---- ---- ---- .004 UNCH .004 1 1400 .005 .005 .005 .005 .004 -.001 6 .005 7 1425 ---- ---- ---- ---- .005 UNCH .005 1450 ---- ---- ---- ---- .005 UNCH .005 2 1475 ---- ---- ---- ---- .006 UNCH .006 242 1500 ---- ---- ---- ---- .007 UNCH 6 .007 1003 1525 ---- ---- ---- ---- .009 UNCH .009 215 1550 ---- ---- ---- ---- .010 -.001 1 .011 45 1575 ---- ---- ---- ---- .013 -.001 .014 30 1600 ---- ---- ---- ---- .016 -.002 12 .018 1 2015 1625 .020 .020 .020 .021B .021 -.002 1 .023 1 105 1650 .030 .031B .030 .030 .027 -.002 3 .029 82 1675 ---- .041B .037A .041B .036 -.002 .038 1 124 1700 .058 .058 .047A .050 .046 -.002 13 .048 26 1900 1725 .067 .070B .059A .059A .060 -.002 1 .062 1 54 1750 .097 .097 .075A .078 .078 -.001 12 .079 5 1929 1775 .111 .117B .095A .095A .100 -.001 3 .101 5 43 1800 .150 .150 .118A .118A .127 -.001 14 .128 530 1294 1820 ---- ---- ---- .143A .153 ---- ---- 1825 ---- .187B .148A .187B .160 -.002 .162 5 34 1830 ---- ---- ---- .156A .168 ---- ---- 1835 ---- ---- ---- .164A .175 ---- ---- 1840 ---- ---- ---- .171A .183 ---- ---- 1845 ---- ---- ---- .179A .192 ---- ---- 1850 .219 .238 .185A .185A .201 -.001 12 .202 26 846 1855 ---- ---- ---- .195A .210 ---- ---- 1860 ---- ---- ---- .204A .219 ---- ---- 1865 ---- ---- ---- .213A .229 ---- ---- 1870 ---- ---- ---- .223A .239 ---- ---- 1875 .260 .293B .231A .293B .250 -.002 10 .252 5 161 1880 .271 .306B .242A .273B .261 -.002 1 .263 3 1885 ---- .318B .252A .318B .272 -.002 .274 2 14 1890 ---- .333B .263A .333B .284 -.002 1 .286 4 11 1895 ---- .347B .274A .347B .296 -.002 .298 1900 .315 .362B .286A .316B .309 -.002 15 .311 188 1175 1905 ---- .377B .298A .377B .322 -.002 .324 1 1910 ---- .392B .310A .392B .336 -.002 .338 1 1 1915 ---- .409B .323A .409B .350 -.002 1 .352 3 3 1920 ---- .425B .338A .425B .365 -.001 2 .366 2 1925 .396 .442B .352A .402B .380 -.001 10 .381 7 110 1930 ---- .460B .366A .460B .395 -.002 2 .397 1 2 1935 ---- .478B .382A .478B .411 -.002 .413 8 8 1940 ---- .496B .399A .496B .428 -.001 2 .429 4 10 1945 ---- .516B .415A .516B .445 -.001 1 .446 2 9 1950 .516 .536B .430A .430A .463 UNCH 25 .463 17 176 1955 ---- .557B .449A .557B .481 UNCH .481 6 8 1960 ---- .578B .466A .578B .500 UNCH .500 2 9 1965 ---- .598B .482A .598B .520 +.001 .519 1 4 1970 ---- .620B .501A .620B .539 UNCH .539 4 12 1975 ---- .642B .522A .642B .560 +.001 11 .559 12 188 1980 .588 .666B .541A .613B .581 +.001 100 .580 3 58 1985 ---- .689B .562A .689B .603 +.002 .601 1 22 1990 ---- .713B .583A .713B .625 +.002 .623 6 19 1995 ---- .738B .604A .738B .648 +.002 .646 4 14 2000 .742 .770 .627A .707B .671 +.002 21 .669 553 979 2005 .740 .790B .650A .650A .695 +.003 10 .692 2 18 2010 ---- .816B .672A .816B .719 +.002 1 .717 3 7 2015 .746 .843B .696A .783B .744 +.003 100 .741 20 2020 .733 .872B .720A .723A .769 +.002 2 .767 33 35 2025 .750 .900B .746A .747A .795 +.002 23 .793 76 107 2030 ---- .929B .770A .929B .822 +.003 8 .819 10 15 2035 ---- .959B .796A .959B .849 +.003 .846 1 20 2040 .955 .989B .824A .824A .877 +.004 2 .873 11 2045 ---- 1.019B .850A 1.019B .906 +.005 .901 2 17 2050 ---- 1.052B .878A 1.051B .935 +.005 14 .930 28 193 2055 ---- 1.083B .907A 1.082B .964 +.005 .959 11 2060 ---- 1.115B .935A 1.114B .994 +.006 .988 13 2065 ---- 1.148B .966A 1.147B 1.025 +.007 1.018 2 8 2070 ---- 1.182B .995A 1.181B 1.056 +.007 1.049 1 17 2075 ---- 1.215B 1.026A 1.214B 1.088 +.008 1 1.080 4 48 2080 ---- 1.250B 1.056A 1.249B 1.121 +.009 1.112 16 2085 ---- 1.284B 1.088A 1.283B 1.153 +.009 1.144 69 2090 ---- 1.319B 1.122A 1.318B 1.187 +.010 1.177 4 3 2095 ---- 1.354B 1.154A 1.354B 1.221 +.011 1 1.210 2 11 2100 ---- 1.391B 1.185A 1.390B 1.255 +.011 1 1.244 19 101 2105 ---- 1.428B 1.221A 1.427B 1.290 +.011 1.279 1 41 2110 ---- 1.465B 1.255A 1.464B 1.326 +.013 1.313 3 7 2115 1.347 1.502B 1.289A 1.413B 1.362 +.014 3 1.348 14 2120 1.383 1.540B 1.324A 1.450B 1.398 +.014 3 1.384 14 2125 ---- 1.579B 1.358A 1.578B 1.435 +.015 16 1.420 15 55 2130 ---- 1.617B 1.396A 1.616B 1.472 +.015 1.457 2 2135 ---- 1.656B 1.435A 1.655B 1.510 +.016 1.494 20 2140 ---- 1.696B 1.472A 1.695B 1.548 +.017 1.531 18 2145 ---- 1.735B 1.509A 1.734B 1.586 +.017 1.569 2150 ---- 1.732B 1.543A 1.724B 1.625 +.018 1.607 53 2155 ---- 1.772B 1.585A 1.764B 1.664 +.018 1.646 1 2160 ---- 1.813B 1.624A 1.805B 1.704 +.019 1.685 4 2165 ---- 1.854B 1.663A 1.846B 1.744 +.019 1.725 2170 ---- 1.895B 1.702A 1.887B 1.785 +.021 1.764 7 2175 ---- 1.937B 1.739A 1.929B 1.825 +.020 1.805 131 2180 ---- 1.979B 1.782A 1.971B 1.866 +.021 1.845 1 4 2185 ---- 2.021B 1.822A 2.013B 1.908 +.022 1.886 3 2190 ---- 2.064B 1.863A 2.061B 1.950 +.023 1.927 2 2195 ---- 2.107B 1.904A 2.104B 1.992 +.023 2 1.969 30 2200 2.154 2.192 1.941A 1.941A 2.034 +.023 7 2.011 7 127 2205 ---- 2.193B 1.987A 2.190B 2.076 +.023 2.053 2 2210 ---- 2.237B 2.068A 2.234B 2.119 +.024 2.095 4 2215 ---- 2.280B 2.112A 2.277B 2.163 +.025 2.138 2 2220 ---- 2.324B 2.157A 2.321B 2.206 +.025 2.181 1 2 2225 ---- 2.369B 2.153A 2.365B 2.250 +.026 2.224 6 66 2230 ---- 2.413B 2.243A 2.410B 2.294 +.026 2.268 2235 ---- 2.458B 2.286A 2.454B 2.338 +.026 2.312 10 2240 ---- 2.502B 2.330A 2.499B 2.382 +.027 2.355 2245 ---- 2.547B 2.373A 2.544B 2.427 +.027 2.400 3 2250 ---- 2.593B 2.371A 2.590B 2.471 +.027 1 2.444 130 2255 ---- 2.638B 2.461A 2.635B 2.516 +.028 2.488 1 2260 ---- 2.683B 2.505A 2.662B 2.562 +.029 2.533 1 2 2265 ---- 2.722B 2.550A 2.698B 2.607 +.029 2.578 2 2270 ---- 2.768B 2.594A 2.744B 2.653 +.030 2.623 1 2 2275 ---- 2.813B 2.594A 2.800B 2.698 +.030 2.668 13 2280 ---- 2.859B 2.685A 2.835B 2.744 +.030 2.714 2285 ---- 2.905B 2.730A 2.881B 2.791 +.032 2.759 2290 ---- 2.952B 2.782A 2.927B 2.837 +.032 2.805 2 2295 ---- 2.998B 2.823A 2.973B 2.883 +.032 2.851 2300 ---- 3.044B 2.823A 3.032B 2.930 +.033 1 2.897 1 176 2305 ---- 3.091B 2.920A 3.066B 2.977 +.034 2.943 4 2310 ---- 3.138B 2.969A 3.034B 3.023 +.033 2.990 1 2315 ---- 3.185B 3.013A 3.160B 3.070 +.034 3.036 2320 ---- 3.232B 3.063A 3.207B 3.117 +.034 3.083 2325 ---- 3.279B 3.054A 3.267B 3.165 +.035 3.130 1 6 2330 ---- 3.326B 3.156A 3.221B 3.212 +.035 3.177 3 2335 ---- 3.374B 3.200A 3.349B 3.259 +.035 3.224 2340 ---- 3.421B 3.246A 3.396B 3.307 +.036 3.271 2345 ---- 3.469B 3.297A 3.444B 3.354 +.036 3.318 2350 ---- 3.516B 3.290A 3.505B 3.402 +.036 3.366 110 2355 ---- 3.564B 3.388A 3.538B 3.450 +.037 3.413 1 2360 ---- 3.612B 3.440A 3.586B 3.498 +.037 3.461 1 2365 ---- 3.660B 3.488A 3.634B 3.546 +.038 3.508 2370 ---- 3.708B 3.532A 3.682B 3.594 +.038 3.556 1 1 2375 ---- 3.756B 3.528A 3.745B 3.642 +.038 3.604 22 2380 ---- 3.804B 3.628A 3.778B 3.690 +.038 3.652 30 2385 ---- 3.852B 3.675A 3.826B 3.739 +.039 3.700 2390 ---- 3.900B 3.723A 3.874B 3.787 +.039 3.748 4 2395 ---- 3.948B 3.771A 3.841B 3.835 +.039 3.796 2400 ---- 4.022B 3.767A 4.013B 3.884 +.040 3.844 228 2405 ---- 4.045B 3.871A 4.019B 3.932 +.040 3.892 2 2410 ---- 4.093B 3.916A 4.067B 3.981 +.040 3.941 3 2415 ---- 4.142B 3.968A 4.116B 4.029 +.040 3.989 2420 ---- 4.190B 4.016A 4.082B 4.078 +.040 4.038 4 2425 ---- 4.239B 4.008A 4.212B 4.127 +.041 4.086 5 2430 ---- 4.287B 4.109A 4.179B 4.176 +.041 4.135 2435 ---- 4.336B 4.162A 4.309B 4.224 +.041 4.183 1 2440 ---- 4.385B 4.206A 4.358B 4.273 +.041 4.232 2445 ---- 4.434B 4.255A 4.407B 4.322 +.041 4.281 2450 ---- 4.508B 4.251A 4.500B 4.371 +.042 4.329 278 2455 ---- 4.531B 4.357A 4.434B 4.420 +.042 4.378 2460 ---- 4.580B 4.405A 4.472B 4.469 +.042 4.427 2465 ---- 4.629B 4.454A 4.519B 4.518 +.042 4.476 2470 ---- 4.678B 4.503A 4.651B 4.567 +.042 4.525 2475 ---- 4.727B 4.552A 4.629B 4.617 +.043 4.574 2 7 2480 ---- 4.776B 4.601A 4.678B 4.666 +.043 4.623 2485 ---- 4.825B 4.650A 4.798B 4.715 +.043 4.672 2490 ---- 4.874B 4.699A 4.750B 4.764 +.043 4.721 2495 ---- 4.924B 4.748A 4.897B 4.814 +.044 4.770 2500 ---- 4.973B 4.794A 4.946B 4.863 +.044 4.819 2 154 2505 ---- 5.022B 4.843A 4.995B 4.912 +.044 4.868 2510 ---- 5.072B 4.896A 5.045B 4.962 +.045 4.917 2515 ---- 5.121B 4.945A 5.094B 5.011 +.044 4.967 4 2520 ---- 5.170B 4.991A 5.143B 5.061 +.045 5.016 2525 ---- 5.219B 5.044A 5.110B 5.110 +.045 5.065 4 2530 ---- 5.269B 5.090A 5.241B 5.159 +.044 5.115 4 2535 ---- 5.318B 5.143A 5.290B 5.209 +.045 5.164 2540 ---- 5.367B 5.189A 5.257B 5.258 +.045 5.213 2545 ---- 5.417B 5.238A 5.309B 5.308 +.045 5.263 3 2550 ---- 5.466B 5.291A 5.438B 5.358 +.046 5.312 9 2555 ---- 5.516B 5.337A 5.488B 5.407 +.045 5.362 4 2560 ---- 5.565B 5.390A 5.465B 5.457 +.046 5.411 2565 ---- 5.615B 5.436A 5.514B 5.506 +.045 5.461 2570 ---- 5.665B 5.484A 5.637B 5.556 +.046 5.510 2575 ---- 5.714B 5.534A 5.686B 5.606 +.046 5.560 5 2580 ---- 5.764B 5.583A 5.736B 5.655 +.046 5.609 2585 ---- 5.814B 5.633A 5.786B 5.705 +.046 5.659 2590 ---- 5.863B 5.683A 5.835B 5.755 +.047 5.708 2595 ---- 5.913B 5.732A 5.885B 5.804 +.046 5.758 2600 ---- 5.962B 5.782A 5.934B 5.854 +.046 5.808 6 2605 ---- 6.012B 5.832A 5.877B 5.904 +.047 5.857 2610 ---- 6.062B 5.882A 6.034B 5.953 +.046 5.907 2615 ---- 6.111B 5.932A 5.977B 6.003 +.047 5.956 2620 ---- 6.161B 5.981A 6.046B 6.053 +.047 6.006 2625 ---- 6.211B 6.031A 6.183B 6.103 +.047 6.056 7 2650 ---- 6.460B 6.280A 6.430B 6.351 +.046 6.305 6 2675 ---- 6.709B 6.530A 6.607B 6.601 +.048 6.553 3 2700 ---- 6.959B 6.780A 6.930B 6.850 +.048 6.802 3 2725 ---- 7.208B 7.030A 7.178B 7.099 +.047 7.052 6 2750 ---- 7.458B 7.280A 7.429B 7.349 +.048 7.301 1 2775 ---- 7.707B 7.531A 7.677B 7.599 +.048 7.551 2800 ---- 7.957B 7.781A 7.854B 7.849 +.048 7.801 1 2825 ---- 8.206B 8.031A 8.176B 8.099 +.048 8.051 2850 ---- 8.456B 8.281A 8.426B 8.349 +.048 8.301 1 2875 ---- 8.706B 8.532A 8.675B 8.599 +.048 8.551 1 2900 ---- 8.955B 8.782A 8.925B 8.849 +.048 8.801 13 2925 ---- 9.205B 9.032A 9.175B 9.099 +.048 9.051 2950 ---- 9.454B 9.282A 9.424B 9.349 +.048 9.301 3 2975 ---- 9.704B 9.533A 9.674B 9.599 +.048 9.551 3 3000 ---- 9.954B 9.783A 9.923B 9.849 +.048 9.801 8 3025 ---- 10.203B 10.034A 10.083B 10.099 +.048 10.051 3 3050 ---- 10.453B 10.284A 10.422B 10.349 +.048 10.301 5 3075 ---- 10.702B 10.534A 10.572B 10.599 +.048 10.551 6 3100 ---- 10.952B 10.784A 10.832B 10.849 +.048 10.801 3125 ---- 11.202B 11.034A 11.171B 11.099 +.048 11.051 5 3150 ---- 11.451B 11.284A 11.321B 11.349 +.048 11.301 1 3175 ---- 11.701B 11.535A 11.670B 11.599 +.048 11.551 2 3200 ---- 11.951B 11.785A 11.920B 11.849 +.048 11.801 3 3225 ---- 12.200B 12.035A 12.168B 12.099 +.048 12.051 4 3250 ---- 12.450B 12.285A 12.418B 12.349 +.048 12.301 1 3275 ---- 12.699B 12.535A 12.579B 12.599 +.048 12.551 6 3300 ---- 12.949B 12.783A 12.917B 12.849 +.048 12.801 3 3325 ---- 13.199B 13.035A 13.167B 13.099 +.048 13.051 8 3350 ---- 13.448B 13.286A 13.328B 13.349 +.048 13.301 9 3375 ---- 13.698B 13.534A 13.666B 13.599 +.048 13.551 10 3400 ---- 13.947B 13.786A 13.913B 13.849 +.048 13.801 12 3425 ---- 14.197B 14.037A 14.163B 14.099 +.048 14.051 3450 ---- 14.447B 14.286A 14.412B 14.349 +.048 14.301 3500 ---- 14.946B 14.786A 14.911B 14.849 +.048 14.801 11 4000 ---- 19.939B ---- 19.903B 19.849 +.048 19.801 5000 ---- 29.924B ---- 29.883B 29.849 +.048 29.801 6000 ---- 39.909B ---- 39.862B 39.849 +.048 39.801 7000 ---- 49.894B ---- ---- 49.849 +.048 49.801 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 59.879B ---- ---- 59.849 +.048 59.801 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 69.864B ---- ---- 69.849 +.048 69.801 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1050 ---- ---- ---- .005A .001 ---- ---- 1075 ---- ---- ---- .005A .001 ---- ---- 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 -.001 .002 5 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .003 -.001 .004 1300 ---- ---- ---- ---- .004 -.001 .005 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .008 UNCH .008 1400 ---- ---- ---- ---- .009 -.001 6 .010 4 1425 ---- ---- ---- ---- .011 -.001 .012 1450 ---- ---- ---- ---- .014 -.001 .015 12 1475 ---- ---- ---- ---- .017 -.001 1 .018 2 1500 ---- ---- ---- ---- .020 -.001 .021 22 1525 ---- ---- ---- ---- .025 -.001 .026 2 1550 ---- ---- ---- ---- .030 -.001 .031 5 1575 ---- ---- ---- ---- .037 -.001 .038 3 6 1600 .051 .051 .047A .047A .045 -.002 3 .047 1 105 1625 ---- .059B ---- .059B .056 -.001 .057 1 8 1650 ---- .073B .069A .073B .068 -.002 .070 1 17 1675 ---- .090B .082A .090B .083 -.002 .085 2 8 1700 ---- .110B .100A .110B .101 -.003 1 .104 8 17 1725 ---- .136B .121A .136B .123 -.003 1 .126 3 21 1750 ---- .165B .146A .165B .150 -.002 5 .152 1 15 1775 ---- .200B .173A .200B .181 -.002 .183 1 32 1800 ---- .240B .207A .240B .218 -.002 3 .220 11 16 1825 ---- .289B .250A .289B .261 -.002 .263 13 1840 ---- ---- ---- .278A .291 ---- ---- 1845 ---- ---- ---- .288A .301 ---- ---- 1850 ---- .345B .297A .345B .312 -.001 .313 7 1855 ---- ---- ---- .309A .323 ---- ---- 1860 ---- ---- ---- .319A .334 ---- ---- 1865 ---- ---- ---- .330A .346 ---- ---- 1870 ---- ---- ---- .342A .358 ---- ---- 1875 ---- .411B .353A .411B .371 UNCH .371 2 12 1880 ---- ---- ---- .365A .384 ---- ---- 1885 ---- ---- ---- .377A .397 ---- ---- 1890 ---- ---- ---- .390A .410 ---- ---- 1895 ---- .469B .403A .469B .424 UNCH .424 1900 .485 .486B .416A .416A .438 UNCH 2 .438 4 49 1905 ---- .501B .430A .501B .453 +.001 .452 1910 ---- .519B .444A .519B .468 +.001 .467 1915 ---- .536B .459A .536B .484 +.002 .482 1920 ---- .553B .474A .553B .499 +.001 .498 2 2 1925 ---- .571B .489A .571B .516 +.002 .514 2 22 1930 ---- .589B .504A .589B .532 +.002 .530 2 1935 ---- .608B .521A .608B .549 +.002 .547 1940 ---- .627B .537A .627B .567 +.002 .565 1945 ---- .646B .554A .646B .585 +.003 .582 2 1950 ---- .666B .572A .666B .603 +.003 .600 69 1955 ---- .687B .591A .687B .622 +.003 .619 1 1 1960 ---- .707B .608A .707B .641 +.003 .638 2 2 1965 ---- .729B .627A .729B .661 +.004 .657 6 14 1970 ---- .750B .646A .750B .681 +.004 .677 3 3 1975 .720 .772B .665A .729B .702 +.005 1 .697 2 2 1980 ---- .794B .685A .794B .723 +.005 .718 4 4 1985 ---- .817B .706A .817B .744 +.005 .739 7 2 1990 ---- .841B .728A .841B .766 +.006 .760 2 2 1995 .808 .865B .749A .819B .788 +.006 1 .782 2000 ---- .889B .770A .889B .811 +.006 1 .805 6 536 2005 ---- .914B .793A .914B .834 +.006 .828 2010 ---- .939B .815A .939B .858 +.007 26 .851 15 27 2015 ---- .965B .839A .965B .882 +.007 .875 2020 ---- .991B .860A .991B .906 +.007 .899 3 6 2025 ---- 1.018B .885A 1.018B .931 +.008 .923 3 100 2030 ---- 1.045B .911A 1.045B .957 +.009 .948 2 2035 ---- 1.072B .936A 1.072B .982 +.008 .974 1 9 2040 1.040 1.100B .960A .960A 1.008 +.008 1 1.000 6 6 2045 ---- 1.129B .985A 1.129B 1.035 +.009 1.026 2 2050 ---- 1.158B 1.011A 1.158B 1.062 +.009 1.053 53 2055 ---- 1.187B 1.039A 1.187B 1.090 +.010 1.080 4 2060 ---- 1.217B 1.065A 1.217B 1.118 +.010 1.108 2 2065 ---- 1.247B 1.093A 1.247B 1.146 +.010 1.136 4 2070 ---- 1.278B 1.120A 1.278B 1.175 +.010 1.165 2075 ---- 1.308B 1.150A 1.308B 1.204 +.010 1.194 2 51 2080 ---- 1.339B 1.179A 1.339B 1.234 +.011 1.223 2085 ---- 1.371B 1.208A 1.371B 1.264 +.011 1.253 1 2090 ---- 1.406B 1.238A 1.405B 1.294 +.011 1.283 2095 ---- 1.437B 1.268A 1.436B 1.326 +.012 1.314 19 2100 1.369 1.470B 1.299A 1.381B 1.357 +.012 1 1.345 1 250 2105 ---- 1.504B 1.327A 1.503B 1.389 +.012 1.377 2 2 2110 ---- 1.538B 1.358A 1.537B 1.421 +.012 1.409 2115 ---- 1.572B 1.393A 1.571B 1.454 +.013 1.441 2 2 2120 ---- 1.607B 1.425A 1.606B 1.487 +.013 1.474 1 2125 ---- 1.642B 1.454A 1.641B 1.521 +.014 1.507 21 2130 ---- 1.677B 1.487A 1.676B 1.555 +.015 1.540 2135 ---- 1.713B 1.523A 1.712B 1.589 +.015 1.574 2140 ---- 1.749B 1.554A 1.748B 1.624 +.015 1.609 2 2145 ---- 1.785B 1.588A 1.785B 1.659 +.016 1.643 2150 ---- 1.821B 1.625A 1.820B 1.694 +.015 1.679 1 118 2155 ---- 1.858B 1.660A 1.857B 1.730 +.016 1.714 2160 ---- 1.895B 1.695A 1.895B 1.766 +.016 1.750 2 2165 ---- 1.934B 1.731A 1.933B 1.803 +.017 1.786 2170 ---- 1.972B 1.767A 1.971B 1.840 +.018 1.822 2 2175 ---- 2.010B 1.800A 2.009B 1.877 +.018 1.859 8 2180 ---- 2.048B 1.840A 2.047B 1.914 +.018 1.896 2185 ---- 2.088B 1.877A 2.087B 1.952 +.018 1.934 2 2190 ---- 2.068B 1.955A 2.061B 1.990 +.019 1.971 2195 ---- 2.107B 1.993A 2.100B 2.029 +.020 2.009 2200 ---- 2.149B 1.989A 2.149B 2.067 +.019 35 2.048 132 2205 ---- 2.187B 2.071A 2.179B 2.106 +.020 2.086 2210 ---- 2.227B 2.110A 2.219B 2.146 +.021 2.125 2215 ---- 2.267B 2.149A 2.260B 2.185 +.021 2.164 2220 ---- 2.308B 2.188A 2.300B 2.225 +.021 2.204 2225 ---- 2.350B 2.184A 2.349B 2.265 +.022 35 2.243 36 2230 ---- 2.390B 2.268A 2.382B 2.305 +.022 2.283 2 2235 ---- 2.432B 2.308A 2.424B 2.346 +.023 2.323 2 2240 ---- 2.473B 2.349A 2.465B 2.387 +.023 2.364 4 2245 ---- 2.515B 2.389A 2.507B 2.428 +.023 2.405 4 2250 ---- 2.557B 2.384A 2.556B 2.469 +.024 2.445 24 2255 ---- 2.600B 2.471A 2.591B 2.511 +.024 2.487 3 2260 ---- 2.642B 2.513A 2.634B 2.552 +.024 2.528 3 2265 ---- 2.685B 2.555A 2.682B 2.594 +.024 2.570 2270 ---- 2.728B 2.598A 2.725B 2.636 +.025 2.611 2275 ---- 2.771B 2.589A 2.769B 2.679 +.026 2.653 10 2280 ---- 2.814B 2.681A 2.811B 2.721 +.025 2.696 2285 ---- 2.857B 2.724A 2.855B 2.764 +.026 2.738 2290 ---- 2.901B 2.767A 2.898B 2.807 +.026 2.781 2295 ---- 2.945B 2.809A 2.942B 2.850 +.027 2.823 2300 ---- 2.989B 2.801A 2.986B 2.894 +.028 2.866 20 2305 ---- 3.033B 2.895A 3.030B 2.937 +.028 2.909 2310 ---- 3.077B 2.940A 3.074B 2.981 +.028 2.953 2315 ---- 3.122B 2.982A 3.119B 3.025 +.029 2.996 2320 ---- 3.166B 3.026A 3.163B 3.069 +.029 3.040 2325 ---- 3.211B 3.019A 3.208B 3.113 +.029 3.084 1 2330 ---- 3.256B 3.115A 3.253B 3.157 +.029 3.128 2335 ---- 3.301B 3.159A 3.298B 3.202 +.030 3.172 1 2340 ---- 3.346B 3.202A 3.343B 3.246 +.030 3.216 2345 ---- 3.391B 3.248A 3.388B 3.291 +.030 3.261 2350 ---- 3.437B 3.239A 3.434B 3.336 +.031 3.305 2355 ---- 3.482B 3.336A 3.479B 3.381 +.031 3.350 2360 ---- 3.528B 3.382A 3.525B 3.426 +.031 3.395 2375 ---- 3.660B 3.463A 3.660B 3.563 +.033 3.530 2400 ---- 3.890B 3.691A 3.890B 3.792 +.034 3.758 1 2 2425 ---- 4.123B 3.920A 4.123B 4.025 +.036 3.989 28 2450 ---- 4.358B 4.155A 4.358B 4.259 +.037 4.222 218 2475 ---- 4.595B 4.388A 4.595B 4.496 +.039 4.457 2 2500 ---- 4.833B 4.624A 4.833B 4.734 +.040 4.694 1 1 2525 ---- 5.074B 4.864A 5.074B 4.974 +.041 4.933 3 2550 ---- 5.315B 5.104A 5.315B 5.215 +.042 5.173 2575 ---- 5.558B 5.344A 5.558B 5.458 +.043 5.415 2 2600 ---- 5.800B 5.588A 5.800B 5.701 +.044 5.657 6 2625 ---- 6.030B 5.831A 5.939B 5.945 +.045 5.900 2 2650 ---- 6.274B 6.143A 6.236B 6.191 +.046 6.145 4 2675 ---- 6.519B 6.389A 6.427B 6.436 +.046 6.390 2 2700 ---- 6.765B 6.634A 6.728B 6.683 +.047 6.636 2 2725 ---- 7.012B ---- 6.891B 6.930 +.048 6.882 2 2750 ---- 7.259B ---- 7.220B 7.177 +.048 7.129 4 2775 ---- 7.506B ---- 7.382B 7.425 +.049 7.376 1 2800 ---- 7.754B ---- 7.628B 7.673 +.049 7.624 1 2825 ---- 8.002B ---- 7.962B 7.922 +.050 7.872 2 2850 ---- 8.251B ---- 8.211B 8.171 +.050 8.121 2875 ---- 8.501B ---- 8.461B 8.420 +.051 8.369 2900 ---- 8.749B ---- 8.709B 8.669 +.051 8.618 2925 ---- 8.999B ---- 8.958B 8.919 +.051 8.868 2950 ---- 9.248B ---- 9.208B 9.169 +.052 9.117 2975 ---- 9.497B ---- 9.457B 9.419 +.052 9.367 3000 ---- 9.747B ---- 9.707B 9.669 +.052 9.617 3025 ---- 9.996B ---- 9.902B 9.919 +.052 9.867 3050 ---- 10.246B ---- 10.205B 10.169 +.052 10.117 3075 ---- 10.495B ---- 10.400B 10.419 +.052 10.367 3100 ---- 10.744B ---- ---- 10.669 +.052 10.617 3125 ---- 10.994B ---- 10.952B 10.919 +.052 10.867 3150 ---- 11.243B ---- 11.149B 11.169 +.052 11.117 3175 ---- 11.493B ---- 11.451B 11.419 +.052 11.367 2 3200 ---- 11.742B ---- 11.647B 11.669 +.052 11.617 3225 ---- 11.991B ---- ---- 11.919 +.052 11.867 3250 ---- 12.241B ---- 12.147B 12.169 +.052 12.117 3275 ---- 12.490B ---- ---- 12.419 +.052 12.367 3300 ---- 12.740B ---- 12.646B 12.669 +.052 12.617 3325 ---- 12.989B ---- 12.946B 12.919 +.052 12.867 3350 ---- 13.238B ---- ---- 13.169 +.052 13.117 3375 ---- 13.488B ---- ---- 13.419 +.052 13.367 3400 ---- 13.737B ---- ---- 13.669 +.052 13.617 3425 ---- 13.987B ---- 13.943B 13.919 +.052 13.867 3450 ---- 14.236B ---- ---- 14.169 +.052 14.117 3475 ---- 14.486B ---- 14.441B 14.419 +.052 14.367 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .002 -.001 .003 10000 ---- ---- ---- ---- 79.669 +.052 79.617 1025 ---- ---- ---- ---- .003 UNCH .003 2 1050 ---- ---- ---- ---- .003 UNCH .003 157 1075 ---- ---- ---- ---- .003 -.001 .004 1100 ---- ---- ---- ---- .004 -.001 .005 1 1125 ---- ---- ---- ---- .005 UNCH .005 1150 ---- ---- ---- ---- .005 -.001 .006 1175 ---- ---- ---- ---- .006 -.001 .007 1200 ---- ---- ---- ---- .007 -.001 .008 9 1225 ---- ---- ---- ---- .008 -.001 .009 1250 ---- ---- ---- ---- .009 -.001 .010 1275 ---- ---- ---- ---- .010 -.002 .012 1300 ---- ---- ---- ---- .012 -.001 .013 1325 ---- ---- ---- ---- .014 -.001 .015 1350 ---- ---- ---- ---- .016 -.002 .018 1375 ---- ---- ---- ---- .019 -.002 .021 1400 ---- ---- ---- ---- .022 -.002 .024 1 103 1425 ---- ---- ---- ---- .026 -.002 .028 1450 ---- ---- ---- ---- .031 -.002 .033 1475 ---- ---- ---- ---- .038 -.002 .040 1500 ---- ---- ---- ---- .046 -.001 .047 1 7 1525 ---- ---- ---- ---- .055 -.001 .056 6 1550 ---- .067B ---- .067B .065 -.001 1 .066 10 1575 ---- .080B ---- .080B .078 -.001 .079 8 1600 .090 .095B .090 .090 .092 -.001 1 .093 42 1625 ---- .114B .110A .114B .109 -.002 .111 2 49 1650 ---- .135B .128A .135B .128 -.002 .130 45 1675 ---- .161B .151A .161B .151 -.003 .154 172 1700 ---- .191B .176A .190B .177 -.004 .181 1 150 1725 ---- .225B .205A .224B .208 -.004 .212 2 1750 .245 .265B .239A .253B .244 -.004 1 .248 2 244 1775 ---- .309B .279A .309B .285 -.004 .289 3 1800 .345 .361B .324A .324A .332 -.004 1 .336 14 48 1825 ---- .421B .376A .420B .386 -.003 .389 21 32 1850 ---- .487B .433A .486B .447 -.003 .450 139 1875 ---- .563B .499A .561B .516 -.002 .518 6 17 1900 ---- .647B .572A .645B .593 -.001 .594 56 70 1925 ---- .740B .656A .737B .679 UNCH .679 17 1950 ---- .842B .747A .840B .774 +.001 .773 10 1975 ---- .954B .847A .951B .879 +.003 .876 7 2000 1.030 1.074B .958A 1.026B .993 +.005 15 .988 1 174 2025 ---- 1.205B 1.077A 1.204B 1.117 +.006 1.111 5 2050 ---- 1.345B 1.205A 1.342B 1.250 +.007 1.243 3 141 2075 ---- 1.494B 1.345A 1.494B 1.393 +.009 1 1.384 9 2100 ---- 1.652B 1.490A 1.652B 1.544 +.009 1 1.535 188 2125 ---- 1.820B 1.648A 1.819B 1.704 +.010 1.694 35 2150 1.917 1.994B 1.810A 1.810A 1.873 +.012 1 1.861 166 2175 ---- 2.175B 1.983A 2.174B 2.049 +.013 2.036 1 2200 ---- 2.364B 2.164A 2.363B 2.232 +.014 2.218 195 2225 ---- 2.518B 2.349A 2.517B 2.422 +.016 2.406 90 2250 ---- 2.718B 2.540A 2.717B 2.618 +.017 2.601 50 2275 ---- 2.925B 2.739A 2.923B 2.819 +.019 2.800 26 2300 ---- 3.135B 2.942A 3.133B 3.026 +.021 3.005 103 2325 ---- 3.350B 3.149A 3.348B 3.237 +.023 3.214 7 2350 ---- 3.568B 3.361A 3.566B 3.452 +.025 3.427 40 2375 ---- 3.761B 3.577A 3.761B 3.671 +.028 3.643 2400 ---- 4.013B 3.796A 4.012B 3.892 +.029 3.863 116 2425 ---- 4.238B 4.019A 4.238B 4.117 +.031 4.086 30 2450 4.374 4.438B 4.243A 4.243A 4.345 +.033 1 4.312 2475 ---- 4.679B 4.471A 4.667B 4.574 +.034 4.540 69 2500 ---- 4.911B 4.701A 4.901B 4.806 +.036 4.770 62 2525 ---- 5.145B 4.934A 5.134B 5.040 +.037 5.003 58 2550 ---- 5.380B 5.168A 5.370B 5.275 +.038 5.237 3 2575 ---- 5.617B 5.403A 5.607B 5.512 +.040 5.472 1 2600 ---- 5.854B 5.640A 5.845B 5.750 +.041 5.709 31 2625 ---- 6.093B 5.878A 6.085B 5.989 +.041 5.948 3 2650 6.260 6.333B 6.119A 6.119A 6.230 +.043 2 6.187 3 2675 6.500 6.575B 6.358A 6.358A 6.471 +.043 2 6.428 1 2700 ---- 6.816B 6.600A 6.810B 6.714 +.044 6.670 3 2725 ---- 7.058B 6.842A 7.054B 6.957 +.045 6.912 1 2750 ---- 7.263B 7.084A 7.234B 7.201 +.045 7.156 2775 ---- 7.506B ---- ---- 7.446 +.046 7.400 2800 ---- 7.791B 7.636A 7.781B 7.691 +.047 7.644 2 2825 ---- 8.037B 7.882A 8.018B 7.937 +.047 7.890 1 2850 ---- 8.242B ---- 8.193B 8.184 +.048 8.136 2875 ---- 8.529B 8.375A 8.510B 8.430 +.048 8.382 1 2900 ---- 8.735B ---- 8.688B 8.678 +.049 8.629 2925 ---- 9.023B 8.862A 9.014B 8.925 +.049 8.876 2 2950 ---- 9.230B ---- 9.181B 9.174 +.050 9.124 2975 ---- 9.520B 9.358A 9.500B 9.422 +.050 9.372 2 3000 ---- 9.769B 9.606A 9.759B 9.671 +.051 14 9.620 24 136 3025 ---- 9.975B ---- 9.925B 9.920 +.051 9.869 3050 ---- 10.224B ---- 10.174B 10.169 +.051 10.118 3075 ---- 10.473B ---- 10.423B 10.419 +.052 10.367 3100 ---- 10.766B 10.606A 10.745B 10.669 +.052 10.617 1 3125 ---- 11.015B 10.864A 10.992B 10.919 +.052 10.867 1 3150 ---- 11.264B 11.115A 11.223B 11.169 +.052 11.117 1 3175 ---- 11.469B ---- 11.418B 11.419 +.052 11.367 3200 ---- 11.763B 11.606A 11.753B 11.669 +.052 11.617 1 3225 ---- 11.967B ---- ---- 11.919 +.052 11.867 3250 ---- 12.216B ---- ---- 12.169 +.052 12.117 3275 ---- 12.466B ---- ---- 12.419 +.052 12.367 3300 ---- 12.761B 12.609A 12.738B 12.669 +.052 12.617 2 3325 ---- 12.964B ---- ---- 12.919 +.052 12.867 3350 ---- 13.213B ---- ---- 13.169 +.052 13.117 3375 ---- 13.462B ---- ---- 13.419 +.052 13.367 3400 ---- 13.758B ---- 13.735B 13.669 +.052 13.617 1 3425 ---- 14.007B ---- 13.985B 13.919 +.052 13.867 1 3450 ---- 14.210B ---- ---- 14.169 +.052 14.117 3475 ---- 14.507B 14.360A 14.484B 14.419 +.052 14.367 1 3500 ---- 14.756B 14.611A 14.733B 14.669 +.052 14.617 1 3525 ---- 15.005B ---- 14.982B 14.919 +.052 14.867 2 3550 ---- 15.255B ---- 15.232B 15.169 +.052 15.117 1 3575 ---- 15.504B ---- 15.481B 15.419 +.052 15.367 2 3600 ---- 15.753B ---- 15.730B 15.669 +.052 15.617 3 3625 ---- 16.003B ---- 15.980B 15.919 +.052 15.867 2 3650 ---- 16.252B ---- 16.229B 16.169 +.052 16.117 5 3675 ---- 16.502B ---- 16.455B 16.419 +.052 16.367 3 3700 ---- 16.751B ---- 16.726B 16.669 +.052 16.617 5 3725 ---- 17.001B ---- 16.977B 16.919 +.052 16.867 2 3750 ---- 17.199B ---- ---- 17.169 +.052 17.117 3775 ---- 17.449B ---- ---- 17.419 +.052 17.367 3800 ---- 17.698B ---- ---- 17.669 +.052 17.617 3825 ---- 17.947B ---- ---- 17.919 +.052 17.867 3850 ---- 18.196B ---- ---- 18.169 +.052 18.117 3875 ---- 18.445B ---- ---- 18.419 +.052 18.367 3900 ---- 18.694B ---- ---- 18.669 +.052 18.617 3925 ---- 18.944B ---- ---- 18.919 +.052 18.867 3950 ---- 19.193B ---- ---- 19.169 +.052 19.117 3975 ---- 19.442B ---- ---- 19.419 +.052 19.367 4000 ---- 19.691B ---- ---- 19.669 +.052 19.617 4025 ---- 19.940B ---- ---- 19.919 +.052 19.867 4050 ---- 20.189B ---- ---- 20.169 +.052 20.117 4075 ---- 20.439B ---- ---- 20.419 +.052 20.367 4500 ---- 24.675B ---- ---- 24.669 +.052 24.617 5000 ---- 29.658B ---- ---- 29.669 +.052 29.617 6000 ---- 39.626B ---- ---- 39.669 +.052 39.617 7000 ---- ---- ---- ---- 49.669 +.052 49.617 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 59.669 +.052 59.617 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 69.669 +.052 69.617 925 ---- ---- ---- ---- .001 -.001 .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 UNCH .002 SO AUG23 Silver Option PUT 1050 ---- ---- ---- .010A .003 ---- ---- 1075 ---- ---- ---- .010A .004 ---- ---- 1100 ---- ---- ---- .011A .005 ---- ---- 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .007 UNCH .007 1175 ---- ---- ---- ---- .009 UNCH .009 1200 ---- ---- ---- ---- .010 UNCH .010 1225 ---- ---- ---- ---- .012 UNCH .012 1250 ---- ---- ---- ---- .014 -.001 .015 1275 ---- ---- ---- ---- .017 UNCH .017 1300 ---- ---- ---- ---- .020 -.001 .021 1325 ---- ---- ---- ---- .024 UNCH .024 1350 ---- ---- ---- ---- .028 UNCH .028 1375 ---- ---- ---- ---- .032 -.001 .033 1400 ---- ---- ---- ---- .038 -.001 .039 1425 ---- ---- ---- ---- .044 -.001 .045 1450 ---- ---- ---- ---- .051 -.002 .053 1475 ---- ---- ---- ---- .060 -.001 .061 1500 ---- ---- ---- ---- .069 -.002 .071 1525 ---- ---- ---- ---- .081 -.001 .082 7 1550 ---- ---- ---- ---- .094 -.002 .096 1 1 1575 ---- ---- ---- ---- .109 -.002 .111 1600 .123 .123 .123 .127B .126 -.002 1 .128 1 1625 ---- .150B ---- .150B .147 -.002 .149 1650 ---- .176B ---- .176B .170 -.002 .172 4 4 1675 ---- .206B ---- .206B .197 -.002 .199 6 1700 ---- .239B .228A .239B .228 -.002 .230 1 2 1725 ---- .277B .262A .277B .263 -.002 .265 1750 ---- .321B .301A .320B .303 -.001 .304 1775 ---- .369B .344A .369B .348 -.001 .349 1800 ---- .424B .392A .424B .400 UNCH .400 2 1825 ---- .487B .447A .487B .457 UNCH .457 1850 ---- .556B .508A .555B .521 +.001 .520 1875 ---- .632B .575A .631B .592 +.001 .591 2 1900 ---- .717B .651A .716B .671 +.001 1 .670 2 1925 ---- .810B .736A .807B .757 +.001 .756 1950 ---- .911B .827A .908B .852 +.002 .850 1975 ---- 1.020B .926A 1.017B .954 +.002 .952 2000 ---- 1.137B 1.032A 1.134B 1.066 +.003 1 1.063 3 2025 ---- 1.263B 1.150A 1.261B 1.185 +.002 1.183 2050 ---- 1.397B 1.272A 1.395B 1.313 +.003 1.310 5 2075 ---- 1.540B 1.407A 1.530B 1.449 +.003 1.446 2100 ---- 1.690B 1.548A 1.690B 1.593 +.004 1.589 2 2125 ---- 1.848B 1.697A 1.844B 1.745 +.004 1.741 10 2150 ---- 2.013B 1.851A 2.013B 1.905 +.005 1.900 2175 ---- 2.185B 2.015A 2.184B 2.072 +.007 2.065 2200 ---- 2.364B 2.184A 2.363B 2.245 +.007 2.238 34 2225 ---- 2.549B 2.362A 2.548B 2.426 +.009 2.417 2250 ---- 2.686B 2.543A 2.686B 2.612 +.011 2.601 2275 ---- 2.879B 2.733A 2.879B 2.803 +.012 2.791 2300 ---- 3.079B 2.925A 3.079B 3.000 +.013 2.987 2325 ---- 3.282B 3.123A 3.282B 3.202 +.016 3.186 2350 ---- 3.490B 3.326A 3.490B 3.407 +.016 3.391 2375 ---- 3.701B 3.533A 3.701B 3.617 +.019 3.598 2400 ---- 3.916B 3.743A 3.916B 3.830 +.020 3.810 2425 ---- 4.134B 3.957A 4.134B 4.046 +.021 4.025 4 2450 ---- 4.355B 4.173A 4.355B 4.265 +.022 4.243 2475 ---- 4.577B 4.394A 4.577B 4.487 +.024 4.463 1 2500 ---- 4.803B 4.617A 4.803B 4.711 +.025 4.686 1 2525 ---- 5.031B 4.841A 5.031B 4.938 +.027 4.911 2550 ---- 5.260B 5.067A 5.260B 5.166 +.028 5.138 2575 ---- 5.491B 5.297A 5.491B 5.397 +.029 5.368 2600 ---- 5.723B 5.526A 5.723B 5.629 +.030 5.599 2625 ---- 5.957B 5.760A 5.957B 5.862 +.031 5.831 5 2650 ---- 6.193B 5.994A 6.193B 6.097 +.032 6.065 2675 ---- 6.430B 6.229A 6.430B 6.334 +.034 6.300 2700 ---- 6.667B 6.465A 6.667B 6.571 +.034 6.537 2725 ---- 6.906B 6.703A 6.906B 6.810 +.035 6.775 2750 ---- 7.146B 6.940A 7.146B 7.049 +.036 7.013 2775 ---- 7.387B 7.180A 7.387B 7.290 +.037 7.253 2800 ---- 7.629B 7.420A 7.629B 7.531 +.038 7.493 2825 ---- 7.871B 7.663A 7.871B 7.773 +.038 7.735 2850 ---- 8.114B 7.905A 8.114B 8.016 +.039 7.977 2875 ---- 8.358B 8.148A 8.358B 8.260 +.040 8.220 2900 ---- 8.603B 8.390A 8.603B 8.504 +.041 8.463 2925 ---- 8.714B 8.635A 8.635A 8.748 +.041 8.707 2950 ---- ---- ---- ---- 8.994 +.042 8.952 2975 ---- ---- ---- ---- 9.239 +.042 9.197 3000 ---- ---- ---- ---- 9.486 +.044 9.442 3025 ---- ---- ---- ---- 9.732 +.044 9.688 3050 ---- ---- ---- ---- 9.979 +.044 9.935 3075 ---- ---- ---- ---- 10.227 +.045 10.182 3100 ---- ---- ---- ---- 10.475 +.046 10.429 3125 ---- ---- ---- ---- 10.723 +.046 10.677 3150 ---- ---- ---- ---- 10.972 +.047 10.925 3175 ---- ---- ---- ---- 11.221 +.047 11.174 3200 ---- ---- ---- ---- 11.470 +.047 11.423 3 3225 ---- ---- ---- ---- 11.720 +.048 11.672 3250 ---- ---- ---- ---- 11.970 +.049 11.921 3275 ---- ---- ---- ---- 12.220 +.049 12.171 3300 ---- ---- ---- ---- 12.470 +.049 12.421 3325 ---- ---- ---- ---- 12.720 +.049 12.671 3350 ---- ---- ---- ---- 12.970 +.049 12.921 3375 ---- ---- ---- ---- 13.220 +.049 13.171 3400 ---- ---- ---- ---- 13.470 +.049 13.421 3425 ---- ---- ---- ---- 13.720 +.049 13.671 3450 ---- ---- ---- ---- 13.970 +.049 13.921 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 10000 ---- ---- ---- ---- 79.470 +.049 79.421 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 -.001 .008 1100 ---- ---- ---- ---- .009 UNCH .009 1125 ---- ---- ---- ---- .011 UNCH .011 1150 ---- ---- ---- ---- .013 UNCH .013 1175 ---- ---- ---- ---- .015 UNCH .015 1200 ---- ---- ---- ---- .018 UNCH .018 1225 ---- ---- ---- ---- .021 UNCH .021 1250 ---- ---- ---- ---- .024 -.001 .025 1275 ---- ---- ---- ---- .028 -.001 .029 1300 ---- ---- ---- ---- .033 UNCH .033 1325 ---- ---- ---- ---- .038 -.001 .039 1350 ---- ---- ---- ---- .044 -.001 .045 1375 ---- ---- ---- ---- .051 -.001 .052 1400 ---- ---- ---- ---- .059 -.001 .060 300 1425 ---- ---- ---- ---- .067 -.002 .069 1450 ---- ---- ---- ---- .078 -.001 .079 1475 ---- ---- ---- ---- .089 -.002 .091 1500 ---- ---- ---- ---- .102 -.002 .104 244 244 1525 ---- ---- ---- ---- .118 -.002 .120 1550 ---- ---- ---- ---- .135 -.002 .137 5 1575 ---- ---- ---- ---- .155 -.002 .157 1 1 1600 ---- ---- ---- ---- .177 -.003 .180 1625 ---- ---- ---- ---- .203 -.003 .206 1650 ---- ---- ---- ---- .232 -.004 .236 100 1675 ---- ---- .268A .268A .265 -.004 .269 1700 ---- ---- .304A .304A .303 -.004 .307 7 1725 ---- .354B .344A .350B .345 -.004 .349 1750 ---- .404B .389A .401B .392 -.004 .396 1 1775 ---- .460B .440A .454B .445 -.004 .449 1800 .535 .535 .496A .496A .503 -.005 52 .508 54 155 1825 ---- .592B .558A .581B .568 -.004 .572 2 21 1850 ---- .667B .627A .663B .639 -.005 .644 1 3 1875 ---- .750B .702A .738B .717 -.005 .722 54 1900 ---- .840B .784A .834B .802 -.005 .807 45 1925 ---- .937B .877A .931B .895 -.004 .899 1950 ---- 1.042B .974A 1.037B .995 -.003 .998 1 1975 ---- 1.157B 1.079A 1.147B 1.102 -.003 1.105 2000 ---- 1.277B 1.191A 1.269B 1.217 -.003 1.220 200 2025 ---- 1.403B 1.311A 1.396B 1.340 -.002 1.342 2050 ---- 1.538B 1.438A 1.535B 1.470 -.002 1.472 35 2075 1.624 1.682B 1.572A 1.633B 1.608 -.001 1 1.609 1 2100 ---- 1.831B 1.712A 1.822B 1.753 UNCH 1.753 100 2125 ---- 1.986B 1.863A 1.980B 1.905 +.001 1.904 70 2150 ---- 2.148B 2.016A 2.138B 2.064 +.003 2.061 103 2175 ---- 2.318B 2.179A 2.317B 2.229 +.003 2.226 8 2200 ---- 2.492B 2.347A 2.491B 2.400 +.004 2.396 105 2225 ---- 2.671B 2.519A 2.670B 2.577 +.005 2.572 2250 ---- 2.856B 2.698A 2.855B 2.759 +.006 2.753 74 2275 ---- 3.048B 2.883A 3.012B 2.947 +.008 2.939 2300 ---- 3.206B 3.071A 3.206B 3.139 +.009 3.130 4 2325 ---- 3.406B 3.264A 3.406B 3.335 +.010 3.325 2350 ---- 3.608B 3.461A 3.608B 3.536 +.012 3.524 1 2375 ---- 3.814B 3.663A 3.814B 3.740 +.012 3.728 1 2400 ---- 4.024B 3.869A 4.024B 3.948 +.014 3.934 10 2425 ---- 4.238B 4.079A 4.238B 4.159 +.015 4.144 4 2450 ---- 4.454B 4.290A 4.454B 4.373 +.016 4.357 110 2475 ---- 4.671B 4.504A 4.671B 4.589 +.017 4.572 2500 ---- 4.892B 4.723A 4.892B 4.809 +.018 4.791 2525 ---- 5.115B 4.941A 5.115B 5.030 +.019 5.011 5 2550 ---- 5.340B 5.165A 5.340B 5.254 +.020 5.234 75 2575 ---- 5.568B 5.389A 5.568B 5.480 +.022 5.458 2600 ---- 5.797B 5.613A 5.797B 5.707 +.022 5.685 2625 ---- 6.026B 5.842A 6.026B 5.937 +.024 5.913 1 2650 ---- 6.259B 6.072A 6.259B 6.168 +.025 6.143 1 2675 ---- 6.490B 6.303A 6.490B 6.400 +.026 6.374 15 2700 ---- 6.724B 6.534A 6.724B 6.633 +.027 6.606 2725 ---- 6.960B 6.769A 6.960B 6.868 +.028 6.840 2750 ---- 7.196B 7.004A 7.196B 7.104 +.029 7.075 1 2775 ---- 7.433B 7.240A 7.433B 7.341 +.030 7.311 2800 ---- 7.672B 7.476A 7.672B 7.579 +.032 7.547 15 2825 ---- 7.911B 7.714A 7.911B 7.818 +.033 7.785 2850 ---- 8.151B 7.952A 8.151B 8.057 +.033 8.024 1 2875 ---- 8.392B 8.193A 8.392B 8.298 +.035 8.263 2900 ---- 8.633B 8.434A 8.633B 8.539 +.035 8.504 2925 ---- 8.875B 8.675A 8.875B 8.781 +.037 8.744 2950 ---- 9.118B 8.916A 9.118B 9.024 +.038 8.986 2975 ---- 9.362B 9.159A 9.362B 9.267 +.039 9.228 3000 ---- 9.606B 9.402A 9.606B 9.510 +.039 9.471 5 5 3025 ---- 9.850B 9.646A 9.850B 9.755 +.040 9.715 3050 ---- 10.011B 9.888A 10.011B 10.000 +.041 9.959 3075 ---- ---- ---- ---- 10.245 +.042 10.203 3100 ---- ---- ---- ---- 10.491 +.043 10.448 3125 ---- ---- ---- ---- 10.737 +.043 10.694 3150 ---- ---- ---- ---- 10.984 +.044 10.940 3175 ---- ---- ---- ---- 11.231 +.045 11.186 3200 ---- ---- ---- ---- 11.478 +.045 11.433 3225 ---- ---- ---- ---- 11.726 +.046 11.680 3250 ---- ---- ---- ---- 11.974 +.046 11.928 17 3275 ---- ---- ---- ---- 12.223 +.047 12.176 3300 ---- ---- ---- ---- 12.471 +.047 12.424 3325 ---- ---- ---- ---- 12.721 +.048 12.673 3350 ---- ---- ---- ---- 12.970 +.048 12.922 3375 ---- ---- ---- ---- 13.220 +.049 13.171 3400 ---- ---- ---- ---- 13.470 +.049 13.421 3425 ---- ---- ---- ---- 13.720 +.049 13.671 3450 ---- ---- ---- ---- 13.970 +.049 13.921 3475 ---- ---- ---- ---- 14.220 +.049 14.171 3500 ---- ---- ---- ---- 14.470 +.049 14.421 3 4000 ---- ---- ---- ---- 19.470 +.049 19.421 2 4500 ---- ---- ---- ---- 24.470 +.049 24.421 5000 ---- ---- ---- ---- 29.470 +.049 29.421 6000 ---- ---- ---- ---- 39.470 +.049 39.421 7000 ---- ---- ---- ---- 49.470 +.049 49.421 8000 ---- ---- ---- ---- 59.470 +.049 59.421 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 69.470 +.049 69.421 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 UNCH .003 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .015 UNCH .015 1 10000 ---- ---- ---- ---- 79.177 +.028 79.149 1025 ---- ---- ---- ---- .018 UNCH .018 1050 ---- ---- ---- ---- .020 -.001 .021 1075 ---- ---- ---- ---- .024 UNCH .024 1100 ---- ---- ---- ---- .027 -.001 .028 1125 ---- ---- ---- ---- .031 -.001 .032 1150 ---- ---- ---- ---- .036 -.001 .037 1175 ---- ---- ---- ---- .041 -.001 .042 1200 ---- ---- ---- ---- .047 -.001 .048 1 1225 ---- ---- ---- ---- .053 -.001 .054 400 1250 ---- ---- ---- ---- .060 -.001 .061 1275 ---- ---- ---- ---- .068 -.001 .069 1300 ---- ---- ---- ---- .077 -.001 .078 1325 ---- ---- ---- ---- .087 -.002 .089 1350 ---- ---- ---- ---- .098 -.002 .100 1 1375 ---- ---- ---- ---- .110 -.002 .112 201 1400 ---- ---- ---- ---- .124 -.002 .126 1 1425 ---- ---- ---- ---- .140 -.002 .142 1450 ---- ---- ---- ---- .157 -.003 .160 200 1475 ---- ---- ---- ---- .176 -.003 .179 1500 ---- ---- ---- ---- .197 -.004 .201 3 1525 ---- ---- ---- ---- .221 -.004 .225 1550 ---- ---- ---- ---- .248 -.004 .252 1575 ---- ---- ---- ---- .277 -.005 .282 1600 ---- ---- ---- ---- .310 -.005 .315 134 1625 ---- ---- ---- ---- .347 -.005 .352 1650 ---- ---- ---- ---- .387 -.005 .392 3 1675 ---- ---- .436A .436A .431 -.006 .437 1700 ---- ---- .483A .483A .480 -.006 .486 3 1725 ---- ---- .535A .535A .533 -.007 .540 1750 .595 .600B .592A .599B .592 -.006 1 .598 1775 ---- .665B .653A .665B .655 -.007 .662 1 1800 ---- .736B .720A .736B .724 -.006 .730 101 1825 ---- .812B .792A .812B .798 -.007 .805 6 1850 ---- .895B .870A .895B .878 -.007 .885 100 1875 ---- .983B .954A .983B .964 -.007 .971 1900 ---- 1.072B 1.044A 1.072B 1.056 -.007 1.063 52 1925 ---- 1.173B 1.144A 1.173B 1.154 -.007 1.161 124 1950 ---- 1.281B 1.247A 1.281B 1.259 -.007 1.266 1975 ---- 1.394B 1.355A 1.394B 1.370 -.007 1.377 2000 ---- 1.515B 1.471A 1.515B 1.487 -.008 1.495 63 2025 ---- 1.641B 1.592A 1.641B 1.611 -.007 1.618 10 2050 ---- 1.773B 1.719A 1.773B 1.741 -.007 1.748 2075 ---- 1.931B 1.851A 1.912B 1.876 -.008 1.884 2100 ---- 2.055B 1.990A 2.055B 2.018 -.008 2.026 3 2125 ---- 2.204B 2.134A 2.204B 2.165 -.008 2.173 2150 ---- 2.359B 2.283A 2.359B 2.317 -.008 2.325 2175 ---- 2.518B 2.438A 2.518B 2.474 -.008 2.482 2200 ---- 2.683B 2.597A 2.683B 2.636 -.008 2.644 29 2225 ---- 2.852B 2.761A 2.852B 2.802 -.009 2.811 20 2250 ---- 3.025B 2.929A 3.025B 2.973 -.009 2.982 1 2275 ---- 3.203B 3.102A 3.203B 3.148 -.009 3.157 225 2300 ---- 3.384B 3.279A 3.384B 3.328 -.008 3.336 50 2325 ---- 3.570B 3.460A 3.570B 3.511 -.008 3.519 2350 ---- 3.759B 3.644A 3.759B 3.698 -.008 3.706 2375 ---- 3.952B 3.833A 3.952B 3.889 -.007 3.896 100 2400 ---- 4.148B 4.024A 4.148B 4.082 -.008 4.090 9 2425 ---- 4.347B 4.220A 4.347B 4.279 -.008 4.287 7 2450 ---- 4.549B 4.417A 4.549B 4.480 -.006 4.486 2475 ---- 4.754B 4.619A 4.754B 4.682 -.007 4.689 50 2500 ---- 4.961B 4.822A 4.961B 4.888 -.006 4.894 18 2525 ---- 5.171B 5.029A 5.171B 5.096 -.006 5.102 6 2550 ---- 5.383B 5.236A 5.383B 5.306 -.006 5.312 2575 ---- 5.597B 5.448A 5.597B 5.519 -.005 5.524 2600 ---- 5.813B 5.661A 5.813B 5.734 -.004 5.738 2625 ---- 6.032B 5.877A 6.032B 5.950 -.004 5.954 2650 ---- 6.251B 6.093A 6.251B 6.169 -.003 6.172 2675 ---- 6.473B 6.313A 6.473B 6.389 -.003 6.392 2700 ---- 6.696B 6.533A 6.696B 6.611 -.002 6.613 2725 ---- 6.920B 6.756A 6.920B 6.834 -.002 6.836 2750 ---- 7.146B 6.979A 7.146B 7.059 -.001 7.060 2775 ---- 7.374B 7.204A 7.374B 7.285 UNCH 7.285 2800 ---- 7.602B 7.431A 7.602B 7.512 UNCH 7.512 2825 ---- 7.831B 7.657A 7.831B 7.740 UNCH 7.740 2850 ---- 8.062B 7.886A 8.062B 7.970 +.001 7.969 2875 ---- 8.293B 8.117A 8.293B 8.201 +.002 8.199 2900 ---- 8.526B 8.348A 8.526B 8.432 +.002 8.430 2925 ---- 8.759B 8.580A 8.759B 8.665 +.003 8.662 2950 ---- 8.994B 8.811A 8.994B 8.898 +.003 8.895 2975 ---- 9.229B 9.045A 9.229B 9.132 +.004 9.128 3000 ---- 9.464B 9.281A 9.464B 9.368 +.005 9.363 13 3025 ---- 9.701B 9.516A 9.701B 9.604 +.006 9.598 3050 ---- 9.938B 9.751A 9.938B 9.840 +.006 9.834 3075 ---- 10.176B 9.989A 10.176B 10.078 +.008 10.070 3100 ---- 10.414B 10.226A 10.414B 10.316 +.009 10.307 3125 ---- 10.653B 10.464A 10.653B 10.554 +.009 10.545 3150 ---- 10.893B 10.703A 10.893B 10.794 +.010 10.784 3175 ---- 11.134B 10.943A 11.134B 11.034 +.011 11.023 3200 ---- 11.375B 11.183A 11.375B 11.274 +.011 11.263 3225 ---- 11.616B 11.423A 11.616B 11.515 +.012 11.503 3250 ---- 11.858B 11.664A 11.858B 11.757 +.014 11.743 3275 ---- 12.101B 11.906A 12.101B 11.999 +.014 11.985 15 3300 ---- 12.343B 12.148A 12.343B 12.242 +.016 12.226 3325 ---- 12.586B 12.390A 12.586B 12.485 +.016 12.469 3350 ---- 12.830B 12.632A 12.830B 12.728 +.017 12.711 3375 ---- 13.074B 12.876A 13.074B 12.972 +.017 12.955 3400 ---- 13.319B 13.120A 13.319B 13.216 +.018 13.198 3425 ---- 13.564B 13.364A 13.564B 13.461 +.019 13.442 3450 ---- 13.749B 13.608A 13.749B 13.707 +.020 13.687 3475 ---- ---- ---- ---- 13.952 +.020 13.932 3500 ---- ---- ---- ---- 14.198 +.021 14.177 3525 ---- ---- ---- ---- 14.444 +.021 14.423 3550 ---- ---- ---- ---- 14.691 +.022 14.669 3575 ---- ---- ---- ---- 14.938 +.023 14.915 3600 ---- ---- ---- ---- 15.186 +.024 15.162 3625 ---- ---- ---- ---- 15.434 +.024 15.410 3650 ---- ---- ---- ---- 15.682 +.025 15.657 3675 ---- ---- ---- ---- 15.930 +.025 15.905 3700 ---- ---- ---- ---- 16.179 +.026 16.153 3725 ---- ---- ---- ---- 16.428 +.026 16.402 3750 ---- ---- ---- ---- 16.677 +.026 16.651 3775 ---- ---- ---- ---- 16.927 +.027 16.900 3800 ---- ---- ---- ---- 17.177 +.028 17.149 3825 ---- ---- ---- ---- 17.427 +.028 17.399 3850 ---- ---- ---- ---- 17.677 +.028 17.649 3875 ---- ---- ---- ---- 17.927 +.028 17.899 3900 ---- ---- ---- ---- 18.177 +.028 18.149 3925 ---- ---- ---- ---- 18.427 +.028 18.399 3950 ---- ---- ---- ---- 18.677 +.028 18.649 3975 ---- ---- ---- ---- 18.927 +.028 18.899 4000 ---- ---- ---- ---- 19.177 +.028 19.149 4025 ---- ---- ---- ---- 19.427 +.028 19.399 4050 ---- ---- ---- ---- 19.677 +.028 19.649 4075 ---- ---- ---- ---- 19.927 +.028 19.899 4500 ---- ---- ---- ---- 24.177 +.028 24.149 5000 ---- ---- ---- ---- 29.177 +.028 29.149 6000 ---- ---- ---- ---- 39.177 +.028 39.149 7000 ---- ---- ---- ---- 49.177 +.028 49.149 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 UNCH .002 7500 ---- ---- ---- ---- 54.177 +.028 54.149 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 59.177 +.028 59.149 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .008 UNCH .008 9000 ---- ---- ---- ---- 69.177 +.028 69.149 925 ---- ---- ---- ---- .009 UNCH .009 950 ---- ---- ---- ---- .011 UNCH .011 975 ---- ---- ---- ---- .013 UNCH .013 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .041 ---- ---- 1125 ---- ---- ---- ---- .048 ---- ---- 1150 ---- ---- ---- ---- .056 ---- ---- 1175 ---- ---- ---- ---- .065 UNCH .065 1200 ---- ---- ---- ---- .075 UNCH .075 1225 ---- ---- ---- ---- .087 +.001 .086 1250 ---- ---- ---- ---- .099 UNCH .099 1275 ---- ---- ---- ---- .113 UNCH .113 1300 ---- ---- ---- ---- .129 +.001 .128 1325 ---- ---- ---- ---- .146 +.001 .145 1350 ---- ---- ---- ---- .164 UNCH .164 1375 ---- ---- ---- ---- .185 +.001 .184 1400 ---- ---- ---- ---- .207 +.001 .206 1425 ---- ---- ---- ---- .232 +.001 .231 1450 ---- ---- ---- ---- .258 +.001 .257 1475 ---- ---- ---- ---- .287 +.001 .286 1500 ---- ---- ---- ---- .318 +.002 .316 1525 ---- ---- ---- ---- .351 +.001 .350 1550 ---- ---- ---- ---- .387 +.001 .386 1575 ---- ---- ---- ---- .426 +.002 .424 1600 ---- ---- ---- ---- .467 +.002 .465 1625 ---- ---- ---- ---- .512 +.003 .509 1650 ---- ---- ---- ---- .559 +.002 .557 1675 ---- ---- ---- ---- .610 +.003 .607 1700 ---- ---- ---- ---- .665 +.003 .662 1725 ---- ---- ---- ---- .723 +.003 .720 1750 ---- ---- ---- ---- .786 +.004 .782 1775 ---- ---- ---- ---- .853 +.004 .849 1800 ---- ---- ---- ---- .925 +.004 .921 1825 ---- ---- ---- ---- 1.002 +.004 .998 1850 ---- ---- ---- ---- 1.085 +.005 1.080 1875 ---- ---- ---- ---- 1.173 +.005 1.168 1900 ---- ---- ---- ---- 1.267 +.005 1.262 1925 ---- ---- ---- ---- 1.367 +.006 1.361 1950 ---- ---- ---- ---- 1.472 +.006 1.466 1975 ---- ---- 1.576A 1.576A 1.584 +.007 1.577 2000 ---- ---- ---- ---- 1.701 +.007 1.694 2025 ---- ---- ---- ---- 1.823 +.007 1.816 2050 ---- ---- ---- ---- 1.952 +.008 1.944 2075 ---- ---- ---- ---- 2.085 +.008 2.077 2100 ---- ---- ---- ---- 2.224 +.008 2.216 2125 ---- ---- ---- ---- 2.368 +.009 2.359 2150 ---- ---- ---- ---- 2.517 +.009 2.508 2175 ---- ---- ---- ---- 2.670 +.009 2.661 2200 ---- ---- ---- ---- 2.828 +.010 2.818 2225 ---- ---- ---- ---- 2.990 +.011 2.979 2250 ---- ---- ---- ---- 3.156 +.011 3.145 2275 ---- ---- ---- ---- 3.325 +.011 3.314 2300 ---- ---- ---- ---- 3.499 +.011 3.488 2325 ---- ---- ---- ---- 3.676 +.012 3.664 2350 ---- ---- ---- ---- 3.857 +.012 3.845 2375 ---- ---- ---- ---- 4.041 +.012 4.029 2400 ---- ---- ---- ---- 4.228 +.012 4.216 2425 ---- ---- ---- ---- 4.419 +.013 4.406 2450 ---- ---- ---- ---- 4.612 +.013 4.599 2475 ---- ---- ---- ---- 4.808 +.014 4.794 2500 ---- ---- ---- ---- 5.007 +.014 4.993 2525 ---- ---- ---- ---- 5.208 +.014 5.194 2550 ---- ---- ---- ---- 5.411 +.014 5.397 2575 ---- ---- ---- ---- 5.617 +.015 5.602 2600 ---- ---- ---- ---- 5.824 +.015 5.809 2625 ---- ---- ---- ---- 6.034 +.016 6.018 2650 ---- ---- ---- ---- 6.245 +.015 6.230 2675 ---- ---- ---- ---- 6.458 +.016 6.442 2700 ---- ---- ---- ---- 6.673 +.016 6.657 2725 ---- ---- ---- ---- 6.889 +.016 6.873 2750 ---- ---- ---- ---- 7.107 +.016 7.091 2775 ---- ---- ---- ---- 7.327 +.017 7.310 2800 ---- ---- ---- ---- 7.548 +.017 7.531 2825 ---- ---- ---- ---- 7.769 +.017 7.752 2850 ---- ---- ---- ---- 7.992 +.017 7.975 2875 ---- ---- ---- ---- 8.216 +.017 8.199 2900 ---- ---- ---- ---- 8.441 +.017 8.424 2925 ---- ---- ---- ---- 8.667 +.018 8.649 2950 ---- ---- ---- ---- 8.894 +.018 8.876 2975 9.105 9.105 9.105 9.105 9.122 +.018 5 9.104 10 3000 ---- ---- ---- ---- 9.351 +.019 9.332 3025 ---- ---- ---- ---- 9.580 +.018 9.562 3050 ---- ---- ---- ---- 9.811 +.019 9.792 3075 ---- ---- ---- ---- 10.042 +.019 10.023 3100 ---- ---- ---- ---- 10.274 +.019 10.255 3125 ---- ---- ---- ---- 10.507 +.019 10.488 3150 ---- ---- ---- ---- 10.740 +.019 10.721 3175 ---- ---- ---- ---- 10.975 +.020 10.955 3200 ---- ---- ---- ---- 11.210 +.020 11.190 3225 ---- ---- ---- ---- 11.445 +.020 11.425 3400 ---- ---- ---- ---- 13.110 +.022 13.088 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .100 UNCH .100 1025 ---- ---- ---- ---- .110 UNCH .110 1050 ---- ---- ---- ---- .121 UNCH .121 1075 ---- ---- ---- ---- .133 +.001 .132 1100 ---- ---- ---- ---- .145 UNCH .145 1125 ---- ---- ---- ---- .158 UNCH .158 1150 ---- ---- ---- ---- .172 +.001 .171 1175 ---- ---- ---- ---- .186 UNCH .186 1200 ---- ---- ---- ---- .202 UNCH .202 1225 ---- ---- ---- ---- .219 +.001 .218 1250 ---- ---- ---- ---- .236 +.001 .235 1275 ---- ---- ---- ---- .255 +.001 .254 1300 ---- ---- ---- ---- .275 +.001 .274 1325 ---- ---- ---- ---- .296 +.001 .295 1350 ---- ---- ---- ---- .318 +.001 .317 1375 ---- ---- ---- ---- .342 +.001 .341 1400 ---- ---- ---- ---- .368 +.001 .367 1425 ---- ---- ---- ---- .395 +.001 .394 1450 ---- ---- ---- ---- .425 +.002 .423 1475 ---- ---- ---- ---- .456 +.001 .455 1500 ---- ---- ---- ---- .490 +.002 .488 1525 ---- ---- ---- ---- .526 +.002 .524 1550 ---- ---- ---- ---- .565 +.002 .563 1575 ---- ---- ---- ---- .607 +.002 .605 1600 ---- ---- ---- ---- .652 +.002 .650 1625 ---- ---- ---- ---- .700 +.002 .698 1650 ---- ---- ---- ---- .752 +.003 .749 1675 ---- ---- ---- ---- .808 +.003 .805 1700 ---- ---- ---- ---- .867 +.003 .864 1725 ---- ---- ---- ---- .930 +.003 .927 1750 ---- ---- ---- ---- .998 +.004 .994 1775 ---- ---- ---- ---- 1.070 +.004 1.066 1800 ---- ---- ---- ---- 1.146 +.004 1.142 12 1825 ---- ---- ---- ---- 1.227 +.004 1.223 1850 ---- ---- ---- ---- 1.313 +.005 1.308 1875 ---- ---- ---- ---- 1.403 +.005 1.398 1900 ---- ---- ---- ---- 1.499 +.006 1.493 1925 ---- ---- ---- ---- 1.599 +.005 1.594 1950 ---- ---- ---- ---- 1.705 +.006 1.699 1975 ---- ---- ---- ---- 1.816 +.006 1.810 2000 ---- ---- ---- ---- 1.932 +.006 1.926 1 2025 ---- ---- ---- ---- 2.054 +.007 2.047 2050 ---- ---- ---- ---- 2.181 +.007 2.174 2075 ---- ---- ---- ---- 2.313 +.007 2.306 2100 ---- ---- ---- ---- 2.450 +.007 2.443 2125 ---- ---- ---- ---- 2.592 +.007 2.585 2150 ---- ---- ---- ---- 2.739 +.008 2.731 2175 ---- ---- ---- ---- 2.890 +.009 2.881 2200 ---- ---- ---- ---- 3.045 +.009 3.036 2225 ---- ---- ---- ---- 3.204 +.009 3.195 2250 ---- ---- ---- ---- 3.366 +.009 3.357 2275 ---- ---- ---- ---- 3.532 +.009 3.523 2300 ---- ---- ---- ---- 3.702 +.010 3.692 2325 ---- ---- ---- ---- 3.875 +.010 3.865 2350 ---- ---- ---- ---- 4.051 +.010 4.041 2375 ---- ---- ---- ---- 4.231 +.011 4.220 2400 ---- ---- ---- ---- 4.413 +.010 4.403 2425 ---- ---- ---- ---- 4.599 +.011 4.588 2450 ---- ---- ---- ---- 4.787 +.011 4.776 2475 ---- ---- ---- ---- 4.978 +.011 4.967 2500 ---- ---- ---- ---- 5.171 +.011 5.160 2525 ---- ---- ---- ---- 5.367 +.011 5.356 2550 ---- ---- ---- ---- 5.565 +.011 5.554 2575 ---- ---- ---- ---- 5.766 +.012 5.754 2600 ---- ---- ---- ---- 5.968 +.012 5.956 2625 ---- ---- ---- ---- 6.173 +.013 6.160 2650 ---- ---- ---- ---- 6.379 +.013 6.366 2675 ---- ---- ---- ---- 6.587 +.013 6.574 2700 ---- ---- ---- ---- 6.797 +.013 6.784 2725 ---- ---- ---- ---- 7.008 +.013 6.995 2750 ---- ---- ---- ---- 7.221 +.013 7.208 2775 ---- ---- ---- ---- 7.435 +.013 7.422 2800 ---- ---- ---- ---- 7.650 +.013 7.637 2825 ---- ---- ---- ---- 7.867 +.014 7.853 2850 ---- ---- ---- ---- 8.085 +.014 8.071 2875 ---- ---- ---- ---- 8.304 +.014 8.290 2900 ---- ---- ---- ---- 8.524 +.014 8.510 2925 ---- ---- ---- ---- 8.745 +.014 8.731 2950 ---- ---- ---- ---- 8.967 +.014 8.953 2975 ---- ---- ---- ---- 9.190 +.015 9.175 3000 ---- ---- ---- ---- 9.413 +.014 9.399 3025 ---- ---- ---- ---- 9.638 +.015 9.623 3050 ---- ---- ---- ---- 9.863 +.014 9.849 3075 ---- ---- ---- ---- 10.089 +.014 10.075 3100 ---- ---- ---- ---- 10.316 +.015 10.301 3125 ---- ---- ---- ---- 10.543 +.015 10.528 3150 ---- ---- ---- ---- 10.772 +.016 10.756 3175 ---- ---- ---- ---- 11.000 +.015 10.985 3200 ---- ---- ---- ---- 11.230 +.016 11.214 3225 ---- ---- ---- ---- 11.459 +.015 11.444 3250 ---- ---- ---- ---- 11.690 +.016 11.674 3275 ---- ---- ---- ---- 11.921 +.016 11.905 3300 ---- ---- ---- ---- 12.153 +.017 12.136 3325 ---- ---- ---- ---- 12.385 +.017 12.368 3350 ---- ---- ---- ---- 12.617 +.016 12.601 3375 ---- ---- ---- ---- 12.851 +.017 12.834 3400 ---- ---- ---- ---- 13.084 +.017 13.067 3425 ---- ---- ---- ---- 13.318 +.017 13.301 3450 ---- ---- ---- ---- 13.553 +.017 13.536 3475 ---- ---- ---- ---- 13.788 +.017 13.771 3500 ---- ---- ---- ---- 14.023 +.017 14.006 3525 ---- ---- ---- ---- 14.259 +.017 14.242 3550 ---- ---- ---- ---- 14.496 +.018 14.478 3575 ---- ---- ---- ---- 14.733 +.019 14.714 3600 ---- ---- ---- ---- 14.970 +.019 14.951 3625 ---- ---- ---- ---- 15.207 +.018 15.189 3650 ---- ---- ---- ---- 15.445 +.018 15.427 3675 ---- ---- ---- ---- 15.684 +.019 15.665 3700 ---- ---- ---- ---- 15.922 +.019 15.903 3725 ---- ---- ---- ---- 16.162 +.020 16.142 3750 ---- ---- ---- ---- 16.401 +.020 16.381 3775 ---- ---- ---- ---- 16.641 +.020 16.621 3800 ---- ---- ---- ---- 16.881 +.020 16.861 3825 ---- ---- ---- ---- 17.122 +.021 17.101 3850 ---- ---- ---- ---- 17.363 +.021 17.342 3875 ---- ---- ---- ---- 17.604 +.021 17.583 3900 ---- ---- ---- ---- 17.846 +.021 17.825 3925 ---- ---- ---- ---- 18.088 +.022 18.066 3950 ---- ---- ---- ---- 18.330 +.022 18.308 3975 ---- ---- ---- ---- 18.572 +.021 18.551 4000 ---- ---- ---- ---- 18.815 +.022 18.793 4025 ---- ---- ---- ---- 19.059 +.023 19.036 4050 ---- ---- ---- ---- 19.302 +.022 19.280 4075 ---- ---- ---- ---- 19.546 +.023 19.523 4100 ---- ---- ---- ---- 19.790 +.023 19.767 725 ---- ---- ---- ---- .027 UNCH .027 750 ---- ---- ---- ---- .031 UNCH .031 775 ---- ---- ---- ---- .036 +.001 .035 800 ---- ---- ---- ---- .041 UNCH .041 825 ---- ---- ---- ---- .046 UNCH .046 850 ---- ---- ---- ---- .052 UNCH .052 875 ---- ---- ---- ---- .059 UNCH .059 900 ---- ---- ---- ---- .066 UNCH .066 925 ---- ---- ---- ---- .073 UNCH .073 950 ---- ---- ---- ---- .082 UNCH .082 975 ---- ---- ---- ---- .091 +.001 .090 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .196 +.001 .195 1025 ---- ---- ---- ---- .211 UNCH .211 1050 ---- ---- ---- ---- .228 UNCH .228 1075 ---- ---- ---- ---- .245 UNCH .245 1100 ---- ---- ---- ---- .263 UNCH .263 1125 ---- ---- ---- ---- .282 +.001 .281 1150 ---- ---- ---- ---- .301 UNCH .301 1175 ---- ---- ---- ---- .322 +.001 .321 1200 ---- ---- ---- ---- .343 +.001 .342 1225 ---- ---- ---- ---- .365 +.001 .364 1250 ---- ---- ---- ---- .388 +.001 .387 1275 ---- ---- ---- ---- .412 +.001 .411 1300 ---- ---- ---- ---- .437 +.001 .436 1325 ---- ---- ---- ---- .463 +.001 .462 1350 ---- ---- ---- ---- .491 +.001 .490 1375 ---- ---- ---- ---- .520 +.002 .518 1400 ---- ---- ---- ---- .550 +.001 .549 1425 ---- ---- ---- ---- .582 +.002 .580 1450 ---- ---- ---- ---- .615 +.001 .614 1475 ---- ---- ---- ---- .651 +.002 .649 1500 ---- ---- ---- ---- .688 +.002 .686 1525 ---- ---- ---- ---- .728 +.002 .726 1550 ---- ---- ---- ---- .770 +.002 .768 1575 ---- ---- ---- ---- .814 +.002 .812 1600 ---- ---- ---- ---- .861 +.002 .859 1625 ---- ---- ---- ---- .912 +.003 .909 1650 ---- ---- ---- ---- .965 +.003 .962 1675 ---- ---- ---- ---- 1.022 +.003 1.019 1700 ---- ---- ---- ---- 1.082 +.003 1.079 1725 ---- ---- ---- ---- 1.146 +.003 1.143 1750 ---- ---- ---- ---- 1.214 +.004 1.210 1775 ---- ---- ---- ---- 1.285 +.003 1.282 1800 ---- ---- ---- ---- 1.361 +.004 1.357 1825 ---- ---- ---- ---- 1.441 +.004 1.437 1850 ---- ---- ---- ---- 1.525 +.004 1.521 1875 ---- ---- ---- ---- 1.614 +.005 1.609 1900 ---- ---- ---- ---- 1.706 +.004 1.702 1925 ---- ---- ---- ---- 1.804 +.005 1.799 1950 ---- ---- ---- ---- 1.906 +.005 1.901 1975 ---- ---- ---- ---- 2.013 +.006 2.007 2000 ---- ---- ---- ---- 2.124 +.005 2.119 2025 ---- ---- ---- ---- 2.241 +.006 2.235 2050 ---- ---- ---- ---- 2.362 +.005 2.357 2075 ---- ---- ---- ---- 2.489 +.006 2.483 2100 ---- ---- ---- ---- 2.621 +.006 2.615 2125 ---- ---- ---- ---- 2.758 +.007 2.751 2150 ---- ---- ---- ---- 2.899 +.007 2.892 2175 ---- ---- ---- ---- 3.044 +.006 3.038 2200 ---- ---- ---- ---- 3.194 +.007 3.187 2225 ---- ---- ---- ---- 3.348 +.007 3.341 2250 ---- ---- ---- ---- 3.505 +.007 3.498 2275 ---- ---- ---- ---- 3.666 +.008 3.658 2300 ---- ---- ---- ---- 3.830 +.008 3.822 2325 ---- ---- ---- ---- 3.998 +.008 3.990 2350 ---- ---- ---- ---- 4.168 +.008 4.160 2375 ---- ---- ---- ---- 4.342 +.008 4.334 2400 ---- ---- ---- ---- 4.518 +.008 4.510 2425 ---- ---- ---- ---- 4.698 +.009 4.689 2450 ---- ---- ---- ---- 4.880 +.009 4.871 2475 ---- ---- ---- ---- 5.065 +.009 5.056 2500 ---- ---- ---- ---- 5.252 +.008 5.244 2525 ---- ---- ---- ---- 5.442 +.008 5.434 2550 ---- ---- ---- ---- 5.635 +.009 5.626 2575 ---- ---- ---- ---- 5.830 +.010 5.820 2600 ---- ---- ---- ---- 6.026 +.009 6.017 2625 ---- ---- ---- ---- 6.225 +.009 6.216 2650 ---- ---- ---- ---- 6.426 +.009 6.417 2675 ---- ---- ---- ---- 6.629 +.010 6.619 2700 ---- ---- ---- ---- 6.833 +.010 6.823 2725 ---- ---- ---- ---- 7.039 +.010 7.029 2750 ---- ---- ---- ---- 7.246 +.009 7.237 2775 ---- ---- ---- ---- 7.455 +.009 7.446 2800 ---- ---- ---- ---- 7.666 +.010 7.656 2825 ---- ---- ---- ---- 7.878 +.010 7.868 2850 ---- ---- ---- ---- 8.091 +.011 8.080 2875 ---- ---- ---- ---- 8.305 +.011 8.294 2900 ---- ---- ---- ---- 8.520 +.010 8.510 2925 ---- ---- ---- ---- 8.736 +.010 8.726 2950 ---- ---- ---- ---- 8.953 +.010 8.943 2975 ---- ---- ---- ---- 9.172 +.011 9.161 3000 ---- ---- ---- ---- 9.391 +.011 9.380 3025 ---- ---- ---- ---- 9.611 +.011 9.600 3050 ---- ---- ---- ---- 9.831 +.011 9.820 3075 ---- ---- ---- ---- 10.053 +.011 10.042 3100 ---- ---- ---- ---- 10.275 +.011 10.264 3125 ---- ---- ---- ---- 10.498 +.011 10.487 3150 ---- ---- ---- ---- 10.721 +.011 10.710 3175 ---- ---- ---- ---- 10.945 +.011 10.934 3200 ---- ---- ---- ---- 11.170 +.012 11.158 3225 ---- ---- ---- ---- 11.395 +.012 11.383 3250 ---- ---- ---- ---- 11.621 +.012 11.609 3275 ---- ---- ---- ---- 11.847 +.012 11.835 3300 ---- ---- ---- ---- 12.074 +.012 12.062 3325 ---- ---- ---- ---- 12.301 +.012 12.289 3350 ---- ---- ---- ---- 12.529 +.012 12.517 3375 ---- ---- ---- ---- 12.757 +.011 12.746 3400 ---- ---- ---- ---- 12.986 +.012 12.974 3425 ---- ---- ---- ---- 13.216 +.013 13.203 3450 ---- ---- ---- ---- 13.445 +.012 13.433 3475 ---- ---- ---- ---- 13.676 +.013 13.663 3500 ---- ---- ---- ---- 13.906 +.012 13.894 3525 ---- ---- ---- ---- 14.137 +.012 14.125 3550 ---- ---- ---- ---- 14.369 +.013 14.356 3575 ---- ---- ---- ---- 14.601 +.013 14.588 3600 ---- ---- ---- ---- 14.833 +.013 14.820 3625 ---- ---- ---- ---- 15.066 +.013 15.053 3650 ---- ---- ---- ---- 15.299 +.013 15.286 3675 ---- ---- ---- ---- 15.533 +.014 15.519 3700 ---- ---- ---- ---- 15.766 +.013 15.753 3725 ---- ---- ---- ---- 16.001 +.014 15.987 3750 ---- ---- ---- ---- 16.235 +.013 16.222 3775 ---- ---- ---- ---- 16.470 +.014 16.456 3800 ---- ---- ---- ---- 16.706 +.014 16.692 3825 ---- ---- ---- ---- 16.941 +.014 16.927 3850 ---- ---- ---- ---- 17.177 +.014 17.163 3875 ---- ---- ---- ---- 17.414 +.015 17.399 3900 ---- ---- ---- ---- 17.651 +.015 17.636 3925 ---- ---- ---- ---- 17.888 +.015 17.873 3950 ---- ---- ---- ---- 18.125 +.015 18.110 3975 ---- ---- ---- ---- 18.363 +.015 18.348 4000 ---- ---- ---- ---- 18.601 +.015 18.586 4025 ---- ---- ---- ---- 18.840 +.016 18.824 4050 ---- ---- ---- ---- 19.078 +.015 19.063 4075 ---- ---- ---- ---- 19.317 +.015 19.302 4100 ---- ---- ---- ---- 19.557 +.016 19.541 5000 ---- ---- ---- ---- 28.334 +.023 28.311 6000 ---- ---- ---- ---- 38.283 +.031 38.252 725 ---- ---- ---- ---- .068 UNCH .068 750 ---- ---- ---- ---- .076 UNCH .076 775 ---- ---- ---- ---- .085 UNCH .085 800 ---- ---- ---- ---- .095 UNCH .095 825 ---- ---- ---- ---- .105 UNCH .105 850 ---- ---- ---- ---- .116 UNCH .116 875 ---- ---- ---- ---- .128 UNCH .128 900 ---- ---- ---- ---- .140 UNCH .140 925 ---- ---- ---- ---- .153 UNCH .153 950 ---- ---- ---- ---- .166 UNCH .166 975 ---- ---- ---- ---- .181 +.001 .180 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .355 +.001 .354 1025 ---- ---- ---- ---- .378 +.001 .377 1050 ---- ---- ---- ---- .401 UNCH .401 1075 ---- ---- ---- ---- .425 UNCH .425 1100 ---- ---- ---- ---- .451 +.001 .450 1125 ---- ---- ---- ---- .476 UNCH .476 1150 ---- ---- ---- ---- .503 +.001 .502 1175 ---- ---- ---- ---- .530 +.001 .529 1200 ---- ---- ---- ---- .558 +.001 .557 1225 ---- ---- ---- ---- .587 +.001 .586 1250 ---- ---- ---- ---- .617 +.001 .616 1275 ---- ---- ---- ---- .647 +.001 .646 1300 ---- ---- ---- ---- .678 +.001 .677 1325 ---- ---- ---- ---- .711 +.001 .710 1350 ---- ---- ---- ---- .744 +.001 .743 1375 ---- ---- ---- ---- .779 +.001 .778 1400 ---- ---- ---- ---- .815 +.001 .814 1425 ---- ---- ---- ---- .852 +.001 .851 1450 ---- ---- ---- ---- .891 +.001 .890 1475 ---- ---- ---- ---- .932 +.001 .931 1500 ---- ---- ---- ---- .975 +.002 .973 1525 ---- ---- ---- ---- 1.019 +.002 1.017 1550 ---- ---- ---- ---- 1.066 +.002 1.064 1575 ---- ---- ---- ---- 1.115 +.002 1.113 1600 ---- ---- ---- ---- 1.167 +.002 1.165 1625 ---- ---- ---- ---- 1.222 +.003 1.219 1650 ---- ---- ---- ---- 1.279 +.003 1.276 1675 ---- ---- ---- ---- 1.340 +.003 1.337 1700 ---- ---- ---- ---- 1.404 +.003 1.401 1725 ---- ---- ---- ---- 1.471 +.003 1.468 1750 ---- ---- ---- ---- 1.542 +.003 1.539 1775 ---- ---- ---- ---- 1.617 +.003 1.614 1800 ---- ---- ---- ---- 1.696 +.004 1.692 1825 ---- ---- ---- ---- 1.779 +.004 1.775 1850 ---- ---- ---- ---- 1.865 +.003 1.862 1875 ---- ---- ---- ---- 1.956 +.004 1.952 1900 ---- ---- ---- ---- 2.051 +.004 2.047 1925 ---- ---- ---- ---- 2.150 +.004 2.146 1950 ---- ---- ---- ---- 2.254 +.005 2.249 1975 ---- ---- ---- ---- 2.362 +.005 2.357 2000 ---- ---- ---- ---- 2.474 +.005 2.469 2025 ---- ---- ---- ---- 2.591 +.005 2.586 2050 ---- ---- ---- ---- 2.713 +.005 2.708 2075 ---- ---- ---- ---- 2.839 +.005 2.834 2100 ---- ---- ---- ---- 2.971 +.005 2.966 2125 ---- ---- ---- ---- 3.107 +.005 3.102 2150 ---- ---- ---- ---- 3.248 +.005 3.243 2175 ---- ---- ---- ---- 3.394 +.006 3.388 2200 ---- ---- ---- ---- 3.543 +.006 3.537 2225 ---- ---- ---- ---- 3.696 +.006 3.690 2250 ---- ---- ---- ---- 3.853 +.006 3.847 2275 ---- ---- ---- ---- 4.013 +.006 4.007 2300 ---- ---- ---- ---- 4.177 +.006 4.171 2325 ---- ---- ---- ---- 4.343 +.006 4.337 2350 ---- ---- ---- ---- 4.513 +.006 4.507 2375 ---- ---- ---- ---- 4.685 +.006 4.679 2400 ---- ---- ---- ---- 4.861 +.007 4.854 2425 ---- ---- ---- ---- 5.039 +.007 5.032 2450 ---- ---- ---- ---- 5.219 +.007 5.212 2475 ---- ---- ---- ---- 5.402 +.006 5.396 2500 ---- ---- ---- ---- 5.588 +.007 5.581 2525 ---- ---- ---- ---- 5.776 +.007 5.769 2550 ---- ---- ---- ---- 5.966 +.006 5.960 2575 ---- ---- ---- ---- 6.159 +.007 6.152 2600 ---- ---- ---- ---- 6.354 +.007 6.347 2625 ---- ---- ---- ---- 6.551 +.007 6.544 2650 ---- ---- ---- ---- 6.750 +.007 6.743 2675 ---- ---- ---- ---- 6.950 +.007 6.943 2700 ---- ---- ---- ---- 7.152 +.007 7.145 2725 ---- ---- ---- ---- 7.356 +.007 7.349 2750 ---- ---- ---- ---- 7.562 +.007 7.555 2775 ---- ---- ---- ---- 7.769 +.008 7.761 2800 ---- ---- ---- ---- 7.977 +.007 7.970 2825 ---- ---- ---- ---- 8.186 +.007 8.179 2850 ---- ---- ---- ---- 8.397 +.007 8.390 2875 ---- ---- ---- ---- 8.609 +.007 8.602 2900 ---- ---- ---- ---- 8.822 +.007 8.815 2925 ---- ---- ---- ---- 9.036 +.007 9.029 2950 ---- ---- ---- ---- 9.251 +.007 9.244 2975 ---- ---- ---- ---- 9.467 +.007 9.460 3000 ---- ---- ---- ---- 9.684 +.008 9.676 3025 ---- ---- ---- ---- 9.901 +.007 9.894 3050 ---- ---- ---- ---- 10.120 +.008 10.112 3075 ---- ---- ---- ---- 10.339 +.008 10.331 3100 ---- ---- ---- ---- 10.558 +.007 10.551 3125 ---- ---- ---- ---- 10.779 +.008 10.771 3150 ---- ---- ---- ---- 10.999 +.007 10.992 3175 ---- ---- ---- ---- 11.221 +.008 11.213 3200 ---- ---- ---- ---- 11.443 +.008 11.435 3225 ---- ---- ---- ---- 11.665 +.007 11.658 3250 ---- ---- ---- ---- 11.888 +.007 11.881 3275 ---- ---- ---- ---- 12.112 +.008 12.104 3300 ---- ---- ---- ---- 12.336 +.008 12.328 3325 ---- ---- ---- ---- 12.560 +.007 12.553 3350 ---- ---- ---- ---- 12.785 +.008 12.777 3375 ---- ---- ---- ---- 13.011 +.008 13.003 3400 ---- ---- ---- ---- 13.236 +.007 13.229 3425 ---- ---- ---- ---- 13.463 +.008 13.455 3450 ---- ---- ---- ---- 13.689 +.008 13.681 3475 ---- ---- ---- ---- 13.916 +.008 13.908 3500 ---- ---- ---- ---- 14.144 +.008 14.136 3525 ---- ---- ---- ---- 14.372 +.008 14.364 3550 ---- ---- ---- ---- 14.600 +.008 14.592 3575 ---- ---- ---- ---- 14.829 +.009 14.820 3600 ---- ---- ---- ---- 15.058 +.009 15.049 3625 ---- ---- ---- ---- 15.287 +.008 15.279 3650 ---- ---- ---- ---- 15.517 +.009 15.508 3675 ---- ---- ---- ---- 15.747 +.009 15.738 3700 ---- ---- ---- ---- 15.977 +.008 15.969 3725 ---- ---- ---- ---- 16.208 +.009 16.199 3750 ---- ---- ---- ---- 16.439 +.009 16.430 3775 ---- ---- ---- ---- 16.670 +.008 16.662 3800 ---- ---- ---- ---- 16.902 +.009 16.893 3825 ---- ---- ---- ---- 17.134 +.009 17.125 3850 ---- ---- ---- ---- 17.367 +.009 17.358 3875 ---- ---- ---- ---- 17.600 +.009 17.591 3900 ---- ---- ---- ---- 17.833 +.009 17.824 3925 ---- ---- ---- ---- 18.066 +.009 18.057 3950 ---- ---- ---- ---- 18.300 +.009 18.291 3975 ---- ---- ---- ---- 18.534 +.009 18.525 4000 ---- ---- ---- ---- 18.769 +.010 18.759 4025 ---- ---- ---- ---- 19.003 +.009 18.994 4050 ---- ---- ---- ---- 19.239 +.010 19.229 4075 ---- ---- ---- ---- 19.474 +.010 19.464 4100 ---- ---- ---- ---- 19.710 +.010 19.700 4125 ---- ---- ---- ---- 19.946 +.010 19.936 925 ---- ---- ---- ---- .290 UNCH .290 950 ---- ---- ---- ---- .311 UNCH .311 975 ---- ---- ---- ---- .332 UNCH .332 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .467 UNCH .467 1025 ---- ---- ---- ---- .494 +.001 .493 1050 ---- ---- ---- ---- .521 UNCH .521 1075 ---- ---- ---- ---- .550 +.001 .549 1100 ---- ---- ---- ---- .578 UNCH .578 1125 ---- ---- ---- ---- .608 +.001 .607 1150 ---- ---- ---- ---- .638 +.001 .637 1175 ---- ---- ---- ---- .669 +.001 .668 1200 ---- ---- ---- ---- .700 UNCH .700 1225 ---- ---- ---- ---- .732 UNCH .732 1250 ---- ---- ---- ---- .765 +.001 .764 1275 ---- ---- ---- ---- .799 +.001 .798 1300 ---- ---- ---- ---- .833 +.001 .832 1325 ---- ---- ---- ---- .869 +.001 .868 1350 ---- ---- ---- ---- .905 +.001 .904 1375 ---- ---- ---- ---- .943 +.002 .941 1400 ---- ---- ---- ---- .981 +.001 .980 1425 ---- ---- ---- ---- 1.022 +.002 1.020 1450 ---- ---- ---- ---- 1.063 +.001 1.062 1475 ---- ---- ---- ---- 1.107 +.002 1.105 1500 ---- ---- ---- ---- 1.152 +.002 1.150 1525 ---- ---- ---- ---- 1.199 +.002 1.197 1550 ---- ---- ---- ---- 1.248 +.002 1.246 1575 ---- ---- ---- ---- 1.300 +.002 1.298 1600 ---- ---- ---- ---- 1.354 +.002 1.352 1625 ---- ---- ---- ---- 1.411 +.003 1.408 1650 ---- ---- ---- ---- 1.470 +.002 1.468 1675 ---- ---- ---- ---- 1.533 +.002 1.531 1700 ---- ---- ---- ---- 1.599 +.002 1.597 1725 ---- ---- ---- ---- 1.669 +.003 1.666 1750 ---- ---- ---- ---- 1.742 +.003 1.739 1775 ---- ---- ---- ---- 1.819 +.003 1.816 1800 ---- ---- ---- ---- 1.900 +.003 1.897 1825 ---- ---- ---- ---- 1.985 +.004 1.981 1850 ---- ---- ---- ---- 2.073 +.003 2.070 1875 ---- ---- ---- ---- 2.166 +.004 2.162 1900 ---- ---- ---- ---- 2.262 +.003 2.259 1925 ---- ---- ---- ---- 2.363 +.004 2.359 1950 ---- ---- ---- ---- 2.468 +.004 2.464 1975 ---- ---- ---- ---- 2.577 +.004 2.573 2000 ---- ---- ---- ---- 2.691 +.004 2.687 2025 ---- ---- ---- ---- 2.809 +.004 2.805 2050 ---- ---- ---- ---- 2.932 +.005 2.927 2075 ---- ---- ---- ---- 3.060 +.005 3.055 2100 ---- ---- ---- ---- 3.192 +.005 3.187 2125 ---- ---- ---- ---- 3.329 +.004 3.325 2150 ---- ---- ---- ---- 3.471 +.005 3.466 2175 ---- ---- ---- ---- 3.617 +.005 3.612 2200 ---- ---- ---- ---- 3.767 +.005 3.762 2225 ---- ---- ---- ---- 3.921 +.005 3.916 2250 ---- ---- ---- ---- 4.078 +.005 4.073 2275 ---- ---- ---- ---- 4.239 +.005 4.234 2300 ---- ---- ---- ---- 4.403 +.005 4.398 2325 ---- ---- ---- ---- 4.570 +.006 4.564 2350 ---- ---- ---- ---- 4.739 +.005 4.734 2375 ---- ---- ---- ---- 4.911 +.005 4.906 2400 ---- ---- ---- ---- 5.087 +.006 5.081 2425 ---- ---- ---- ---- 5.264 +.005 5.259 2450 ---- ---- ---- ---- 5.445 +.006 5.439 2475 ---- ---- ---- ---- 5.628 +.006 5.622 2500 ---- ---- ---- ---- 5.813 +.006 5.807 2525 ---- ---- ---- ---- 6.001 +.006 5.995 2550 ---- ---- ---- ---- 6.191 +.006 6.185 2575 ---- ---- ---- ---- 6.383 +.006 6.377 2600 ---- ---- ---- ---- 6.577 +.006 6.571 2625 ---- ---- ---- ---- 6.773 +.006 6.767 2650 ---- ---- ---- ---- 6.971 +.005 6.966 2675 ---- ---- ---- ---- 7.171 +.005 7.166 2700 ---- ---- ---- ---- 7.373 +.006 7.367 2725 ---- ---- ---- ---- 7.576 +.006 7.570 2750 ---- ---- ---- ---- 7.781 +.006 7.775 2775 ---- ---- ---- ---- 7.987 +.006 7.981 2800 ---- ---- ---- ---- 8.195 +.006 8.189 2825 ---- ---- ---- ---- 8.403 +.005 8.398 2850 ---- ---- ---- ---- 8.613 +.005 8.608 2875 ---- ---- ---- ---- 8.825 +.006 8.819 2900 ---- ---- ---- ---- 9.037 +.006 9.031 2925 ---- ---- ---- ---- 9.250 +.006 9.244 2950 ---- ---- ---- ---- 9.464 +.006 9.458 2975 ---- ---- ---- ---- 9.679 +.006 9.673 3000 ---- ---- ---- ---- 9.895 +.006 9.889 3025 ---- ---- ---- ---- 10.111 +.006 10.105 3050 ---- ---- ---- ---- 10.329 +.006 10.323 3075 ---- ---- ---- ---- 10.546 +.005 10.541 3100 ---- ---- ---- ---- 10.765 +.006 10.759 3125 ---- ---- ---- ---- 10.984 +.006 10.978 3150 ---- ---- ---- ---- 11.204 +.006 11.198 3175 ---- ---- ---- ---- 11.424 +.006 11.418 3200 ---- ---- ---- ---- 11.645 +.006 11.639 3225 ---- ---- ---- ---- 11.866 +.006 11.860 3250 ---- ---- ---- ---- 12.088 +.006 12.082 3275 ---- ---- ---- ---- 12.310 +.006 12.304 3300 ---- ---- ---- ---- 12.533 +.006 12.527 3325 ---- ---- ---- ---- 12.756 +.006 12.750 3350 ---- ---- ---- ---- 12.979 +.006 12.973 3375 ---- ---- ---- ---- 13.203 +.006 13.197 3400 ---- ---- ---- ---- 13.428 +.006 13.422 3425 ---- ---- ---- ---- 13.652 +.006 13.646 3450 ---- ---- ---- ---- 13.877 +.005 13.872 3475 ---- ---- ---- ---- 14.103 +.006 14.097 3500 ---- ---- ---- ---- 14.329 +.006 14.323 3525 ---- ---- ---- ---- 14.555 +.006 14.549 3550 ---- ---- ---- ---- 14.782 +.006 14.776 3575 ---- ---- ---- ---- 15.009 +.006 15.003 3600 ---- ---- ---- ---- 15.236 +.006 15.230 3625 ---- ---- ---- ---- 15.464 +.006 15.458 3650 ---- ---- ---- ---- 15.692 +.006 15.686 3675 ---- ---- ---- ---- 15.920 +.006 15.914 3700 ---- ---- ---- ---- 16.149 +.006 16.143 3725 ---- ---- ---- ---- 16.378 +.006 16.372 3750 ---- ---- ---- ---- 16.607 +.006 16.601 3775 ---- ---- ---- ---- 16.837 +.006 16.831 3800 ---- ---- ---- ---- 17.067 +.006 17.061 3825 ---- ---- ---- ---- 17.297 +.006 17.291 3850 ---- ---- ---- ---- 17.528 +.006 17.522 3875 ---- ---- ---- ---- 17.759 +.006 17.753 3900 ---- ---- ---- ---- 17.990 +.006 17.984 3925 ---- ---- ---- ---- 18.222 +.007 18.215 3950 ---- ---- ---- ---- 18.454 +.007 18.447 3975 ---- ---- ---- ---- 18.686 +.006 18.680 4000 ---- ---- ---- ---- 18.919 +.007 18.912 4025 ---- ---- ---- ---- 19.152 +.007 19.145 4050 ---- ---- ---- ---- 19.385 +.007 19.378 4075 ---- ---- ---- ---- 19.619 +.007 19.612 4100 ---- ---- ---- ---- 19.853 +.007 19.846 4125 ---- ---- ---- ---- 20.087 +.007 20.080 925 ---- ---- ---- ---- .390 UNCH .390 950 ---- ---- ---- ---- .415 UNCH .415 975 ---- ---- ---- ---- .441 +.001 .440 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .676 +.001 .675 1050 ---- ---- ---- ---- .708 UNCH .708 1075 ---- ---- ---- ---- .741 UNCH .741 1100 ---- ---- ---- ---- .774 UNCH .774 1125 ---- ---- ---- ---- .808 UNCH .808 1150 ---- ---- ---- ---- .843 +.001 .842 1175 ---- ---- ---- ---- .877 UNCH .877 1200 ---- ---- ---- ---- .913 +.001 .912 1225 ---- ---- ---- ---- .948 UNCH .948 1250 ---- ---- ---- ---- .984 UNCH .984 1275 ---- ---- ---- ---- 1.021 +.001 1.020 1300 ---- ---- ---- ---- 1.058 +.001 1.057 1325 ---- ---- ---- ---- 1.096 +.001 1.095 1350 ---- ---- ---- ---- 1.134 +.001 1.133 1375 ---- ---- ---- ---- 1.173 +.001 1.172 1400 ---- ---- ---- ---- 1.213 +.001 1.212 1425 ---- ---- ---- ---- 1.253 +.001 1.252 1450 ---- ---- ---- ---- 1.295 +.001 1.294 1475 ---- ---- ---- ---- 1.338 +.002 1.336 1500 ---- ---- ---- ---- 1.382 +.002 1.380 1525 ---- ---- ---- ---- 1.427 +.001 1.426 1550 ---- ---- ---- ---- 1.474 +.001 1.473 1575 ---- ---- ---- ---- 1.523 +.002 1.521 1600 ---- ---- ---- ---- 1.574 +.002 1.572 1625 ---- ---- ---- ---- 1.627 +.002 1.625 1650 ---- ---- ---- ---- 1.682 +.002 1.680 1675 ---- ---- ---- ---- 1.739 +.002 1.737 1700 ---- ---- ---- ---- 1.800 +.003 1.797 1725 ---- ---- ---- ---- 1.863 +.003 1.860 1750 ---- ---- ---- ---- 1.929 +.002 1.927 1775 ---- ---- ---- ---- 1.999 +.003 1.996 1800 ---- ---- ---- ---- 2.072 +.003 2.069 1825 ---- ---- ---- ---- 2.149 +.003 2.146 1850 ---- ---- ---- ---- 2.229 +.003 2.226 1875 ---- ---- ---- ---- 2.313 +.002 2.311 1900 ---- ---- ---- ---- 2.401 +.003 2.398 1925 ---- ---- ---- ---- 2.493 +.003 2.490 1950 ---- ---- ---- ---- 2.589 +.003 2.586 1975 ---- ---- ---- ---- 2.689 +.003 2.686 2000 ---- ---- ---- ---- 2.793 +.004 2.789 2025 ---- ---- ---- ---- 2.901 +.004 2.897 2050 ---- ---- ---- ---- 3.013 +.004 3.009 2075 ---- ---- ---- ---- 3.129 +.004 3.125 2100 ---- ---- ---- ---- 3.250 +.004 3.246 2125 ---- ---- ---- ---- 3.376 +.004 3.372 2150 ---- ---- ---- ---- 3.506 +.004 3.502 2175 ---- ---- ---- ---- 3.641 +.004 3.637 2200 ---- ---- ---- ---- 3.781 +.004 3.777 2225 ---- ---- ---- ---- 3.926 +.005 3.921 2250 ---- ---- ---- ---- 4.074 +.004 4.070 2275 ---- ---- ---- ---- 4.227 +.005 4.222 2300 ---- ---- ---- ---- 4.383 +.005 4.378 2325 ---- ---- ---- ---- 4.542 +.004 4.538 2350 ---- ---- ---- ---- 4.705 +.005 4.700 2375 ---- ---- ---- ---- 4.870 +.004 4.866 2400 ---- ---- ---- ---- 5.039 +.005 5.034 2425 ---- ---- ---- ---- 5.210 +.005 5.205 2450 ---- ---- ---- ---- 5.384 +.005 5.379 2475 ---- ---- ---- ---- 5.560 +.005 5.555 2500 ---- ---- ---- ---- 5.739 +.005 5.734 2525 ---- ---- ---- ---- 5.921 +.005 5.916 2550 ---- ---- ---- ---- 6.104 +.004 6.100 2575 ---- ---- ---- ---- 6.291 +.005 6.286 2600 ---- ---- ---- ---- 6.479 +.004 6.475 2625 ---- ---- ---- ---- 6.670 +.005 6.665 2650 ---- ---- ---- ---- 6.863 +.005 6.858 2675 ---- ---- ---- ---- 7.058 +.005 7.053 2700 ---- ---- ---- ---- 7.255 +.005 7.250 2725 ---- ---- ---- ---- 7.454 +.005 7.449 2750 ---- ---- ---- ---- 7.654 +.005 7.649 2775 ---- ---- ---- ---- 7.856 +.005 7.851 2800 ---- ---- ---- ---- 8.060 +.005 8.055 2825 ---- ---- ---- ---- 8.265 +.005 8.260 2850 ---- ---- ---- ---- 8.471 +.005 8.466 2875 ---- ---- ---- ---- 8.679 +.005 8.674 2900 ---- ---- ---- ---- 8.888 +.005 8.883 2925 ---- ---- ---- ---- 9.098 +.005 9.093 2950 ---- ---- ---- ---- 9.309 +.005 9.304 2975 ---- ---- ---- ---- 9.521 +.004 9.517 3000 ---- ---- ---- ---- 9.734 +.004 9.730 3025 ---- ---- ---- ---- 9.948 +.004 9.944 3050 ---- ---- ---- ---- 10.163 +.004 10.159 3075 ---- ---- ---- ---- 10.379 +.005 10.374 3100 ---- ---- ---- ---- 10.595 +.004 10.591 3125 ---- ---- ---- ---- 10.812 +.004 10.808 3150 ---- ---- ---- ---- 11.029 +.004 11.025 3175 ---- ---- ---- ---- 11.247 +.004 11.243 3200 ---- ---- ---- ---- 11.466 +.004 11.462 3225 ---- ---- ---- ---- 11.685 +.005 11.680 3250 ---- ---- ---- ---- 11.904 +.004 11.900 3275 ---- ---- ---- ---- 12.123 +.004 12.119 3300 ---- ---- ---- ---- 12.343 +.004 12.339 3325 ---- ---- ---- ---- 12.564 +.004 12.560 3350 ---- ---- ---- ---- 12.785 +.004 12.781 3375 ---- ---- ---- ---- 13.006 +.004 13.002 3400 ---- ---- ---- ---- 13.228 +.004 13.224 3425 ---- ---- ---- ---- 13.450 +.004 13.446 3450 ---- ---- ---- ---- 13.672 +.004 13.668 3475 ---- ---- ---- ---- 13.895 +.004 13.891 3500 ---- ---- ---- ---- 14.119 +.004 14.115 3525 ---- ---- ---- ---- 14.342 +.004 14.338 3550 ---- ---- ---- ---- 14.567 +.004 14.563 3575 ---- ---- ---- ---- 14.791 +.004 14.787 3600 ---- ---- ---- ---- 15.017 +.004 15.013 3625 ---- ---- ---- ---- 15.242 +.004 15.238 3650 ---- ---- ---- ---- 15.468 +.004 15.464 3675 ---- ---- ---- ---- 15.695 +.004 15.691 3700 ---- ---- ---- ---- 15.922 +.004 15.918 3725 ---- ---- ---- ---- 16.150 +.004 16.146 3750 ---- ---- ---- ---- 16.378 +.004 16.374 3775 ---- ---- ---- ---- 16.606 +.004 16.602 3800 ---- ---- ---- ---- 16.835 +.004 16.831 3825 ---- ---- ---- ---- 17.065 +.004 17.061 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .794 UNCH .794 1050 ---- ---- ---- ---- .830 +.001 .829 1075 ---- ---- ---- ---- .865 UNCH .865 1100 ---- ---- ---- ---- .901 UNCH .901 1125 ---- ---- ---- ---- .938 +.001 .937 1150 ---- ---- ---- ---- .974 UNCH .974 1175 ---- ---- ---- ---- 1.012 +.001 1.011 1200 ---- ---- ---- ---- 1.049 UNCH 1.049 1225 ---- ---- ---- ---- 1.087 UNCH 1.087 1250 ---- ---- ---- ---- 1.126 +.001 1.125 1275 ---- ---- ---- ---- 1.164 +.001 1.163 1300 ---- ---- ---- ---- 1.203 +.001 1.202 1325 ---- ---- ---- ---- 1.243 +.001 1.242 1350 ---- ---- ---- ---- 1.283 +.001 1.282 1375 ---- ---- ---- ---- 1.324 +.002 1.322 1400 ---- ---- ---- ---- 1.365 +.001 1.364 1425 ---- ---- ---- ---- 1.407 +.001 1.406 1450 ---- ---- ---- ---- 1.450 +.001 1.449 1475 ---- ---- ---- ---- 1.494 +.001 1.493 1500 ---- ---- ---- ---- 1.540 +.002 1.538 1525 ---- ---- ---- ---- 1.587 +.002 1.585 1550 ---- ---- ---- ---- 1.635 +.002 1.633 1575 ---- ---- ---- ---- 1.685 +.002 1.683 1600 ---- ---- ---- ---- 1.737 +.002 1.735 1625 ---- ---- ---- ---- 1.791 +.002 1.789 1650 ---- ---- ---- ---- 1.847 +.002 1.845 1675 ---- ---- ---- ---- 1.906 +.003 1.903 1700 ---- ---- ---- ---- 1.967 +.002 1.965 1725 ---- ---- ---- ---- 2.031 +.002 2.029 1750 ---- ---- ---- ---- 2.099 +.003 2.096 1775 ---- ---- ---- ---- 2.169 +.002 2.167 1800 ---- ---- ---- ---- 2.244 +.003 2.241 1825 ---- ---- ---- ---- 2.321 +.002 2.319 1850 ---- ---- ---- ---- 2.403 +.003 2.400 1875 ---- ---- ---- ---- 2.488 +.003 2.485 1900 ---- ---- ---- ---- 2.577 +.003 2.574 1925 ---- ---- ---- ---- 2.670 +.004 2.666 1950 ---- ---- ---- ---- 2.766 +.003 2.763 1975 ---- ---- ---- ---- 2.867 +.004 2.863 2000 ---- ---- ---- ---- 2.972 +.004 2.968 2025 ---- ---- ---- ---- 3.080 +.003 3.077 2050 ---- ---- ---- ---- 3.193 +.004 3.189 2075 ---- ---- ---- ---- 3.310 +.003 3.307 2100 ---- ---- ---- ---- 3.432 +.004 3.428 2125 ---- ---- ---- ---- 3.558 +.004 3.554 2150 ---- ---- ---- ---- 3.690 +.005 3.685 2175 ---- ---- ---- ---- 3.825 +.004 3.821 2200 ---- ---- ---- ---- 3.966 +.004 3.962 2225 ---- ---- ---- ---- 4.111 +.004 4.107 2250 ---- ---- ---- ---- 4.260 +.004 4.256 2275 ---- ---- ---- ---- 4.413 +.004 4.409 2300 ---- ---- ---- ---- 4.570 +.004 4.566 2325 ---- ---- ---- ---- 4.730 +.004 4.726 2350 ---- ---- ---- ---- 4.894 +.005 4.889 2375 ---- ---- ---- ---- 5.060 +.005 5.055 2400 ---- ---- ---- ---- 5.229 +.005 5.224 2425 ---- ---- ---- ---- 5.400 +.004 5.396 2450 ---- ---- ---- ---- 5.574 +.004 5.570 2475 ---- ---- ---- ---- 5.751 +.004 5.747 2500 ---- ---- ---- ---- 5.931 +.005 5.926 2525 ---- ---- ---- ---- 6.112 +.004 6.108 2550 ---- ---- ---- ---- 6.296 +.004 6.292 2575 ---- ---- ---- ---- 6.483 +.005 6.478 2600 ---- ---- ---- ---- 6.672 +.005 6.667 2625 ---- ---- ---- ---- 6.863 +.005 6.858 2650 ---- ---- ---- ---- 7.056 +.005 7.051 2675 ---- ---- ---- ---- 7.251 +.005 7.246 2700 ---- ---- ---- ---- 7.448 +.004 7.444 2725 ---- ---- ---- ---- 7.647 +.005 7.642 2750 ---- ---- ---- ---- 7.848 +.005 7.843 2775 ---- ---- ---- ---- 8.050 +.005 8.045 2800 ---- ---- ---- ---- 8.254 +.005 8.249 2825 ---- ---- ---- ---- 8.459 +.005 8.454 2850 ---- ---- ---- ---- 8.665 +.004 8.661 2875 ---- ---- ---- ---- 8.873 +.004 8.869 2900 ---- ---- ---- ---- 9.082 +.004 9.078 2925 ---- ---- ---- ---- 9.292 +.004 9.288 2950 ---- ---- ---- ---- 9.504 +.005 9.499 2975 ---- ---- ---- ---- 9.716 +.004 9.712 3000 ---- ---- ---- ---- 9.929 +.004 9.925 3025 ---- ---- ---- ---- 10.143 +.004 10.139 3050 ---- ---- ---- ---- 10.358 +.004 10.354 3075 ---- ---- ---- ---- 10.573 +.004 10.569 3100 ---- ---- ---- ---- 10.790 +.005 10.785 3125 ---- ---- ---- ---- 11.007 +.005 11.002 3150 ---- ---- ---- ---- 11.224 +.004 11.220 3175 ---- ---- ---- ---- 11.442 +.004 11.438 3200 ---- ---- ---- ---- 11.660 +.004 11.656 3225 ---- ---- ---- ---- 11.879 +.004 11.875 3250 ---- ---- ---- ---- 12.098 +.004 12.094 3275 ---- ---- ---- ---- 12.317 +.004 12.313 3300 ---- ---- ---- ---- 12.537 +.004 12.533 3325 ---- ---- ---- ---- 12.757 +.004 12.753 3350 ---- ---- ---- ---- 12.977 +.004 12.973 3375 ---- ---- ---- ---- 13.198 +.004 13.194 3400 ---- ---- ---- ---- 13.419 +.003 13.416 3425 ---- ---- ---- ---- 13.641 +.004 13.637 3450 ---- ---- ---- ---- 13.863 +.004 13.859 3475 ---- ---- ---- ---- 14.086 +.004 14.082 3500 ---- ---- ---- ---- 14.309 +.004 14.305 3525 ---- ---- ---- ---- 14.532 +.004 14.528 3550 ---- ---- ---- ---- 14.756 +.004 14.752 3575 ---- ---- ---- ---- 14.980 +.004 14.976 3600 ---- ---- ---- ---- 15.204 +.003 15.201 3625 ---- ---- ---- ---- 15.430 +.004 15.426 3650 ---- ---- ---- ---- 15.655 +.003 15.652 3675 ---- ---- ---- ---- 15.881 +.003 15.878 3700 ---- ---- ---- ---- 16.108 +.004 16.104 3725 ---- ---- ---- ---- 16.335 +.004 16.331 3750 ---- ---- ---- ---- 16.562 +.003 16.559 3775 ---- ---- ---- ---- 16.790 +.003 16.787 3800 ---- ---- ---- ---- 17.019 +.004 17.015 3825 ---- ---- ---- ---- 17.248 +.004 17.244 3850 ---- ---- ---- ---- 17.477 +.003 17.474 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .983 +.001 .982 1050 ---- ---- ---- ---- 1.022 UNCH 1.022 1075 ---- ---- ---- ---- 1.062 UNCH 1.062 1100 ---- ---- ---- ---- 1.103 +.001 1.102 1125 ---- ---- ---- ---- 1.143 +.001 1.142 1150 ---- ---- ---- ---- 1.184 +.001 1.183 1175 ---- ---- ---- ---- 1.225 +.001 1.224 1200 ---- ---- ---- ---- 1.266 UNCH 1.266 1225 ---- ---- ---- ---- 1.308 +.001 1.307 1250 ---- ---- ---- ---- 1.350 +.001 1.349 1275 ---- ---- ---- ---- 1.392 +.001 1.391 1300 ---- ---- ---- ---- 1.434 +.001 1.433 1325 ---- ---- ---- ---- 1.477 +.002 1.475 1350 ---- ---- ---- ---- 1.519 +.001 1.518 1375 ---- ---- ---- ---- 1.563 +.002 1.561 1400 ---- ---- ---- ---- 1.606 +.001 1.605 1425 ---- ---- ---- ---- 1.651 +.002 1.649 1450 ---- ---- ---- ---- 1.696 +.002 1.694 1475 ---- ---- ---- ---- 1.742 +.002 1.740 1500 ---- ---- ---- ---- 1.789 +.002 1.787 1525 ---- ---- ---- ---- 1.837 +.002 1.835 1550 ---- ---- ---- ---- 1.887 +.002 1.885 1575 ---- ---- ---- ---- 1.938 +.002 1.936 1600 ---- ---- ---- ---- 1.990 +.002 1.988 1625 ---- ---- ---- ---- 2.045 +.002 2.043 1650 ---- ---- ---- ---- 2.101 +.002 2.099 1675 ---- ---- ---- ---- 2.160 +.002 2.158 1700 ---- ---- ---- ---- 2.222 +.003 2.219 1725 ---- ---- ---- ---- 2.286 +.003 2.283 1750 ---- ---- ---- ---- 2.353 +.003 2.350 1775 ---- ---- ---- ---- 2.423 +.003 2.420 1800 ---- ---- ---- ---- 2.497 +.003 2.494 1825 ---- ---- ---- ---- 2.574 +.003 2.571 1850 ---- ---- ---- ---- 2.655 +.004 2.651 1875 ---- ---- ---- ---- 2.739 +.003 2.736 1900 ---- ---- ---- ---- 2.827 +.003 2.824 1925 ---- ---- ---- ---- 2.919 +.003 2.916 1950 ---- ---- ---- ---- 3.015 +.004 3.011 1975 ---- ---- ---- ---- 3.114 +.003 3.111 2000 ---- ---- ---- ---- 3.218 +.004 3.214 2025 ---- ---- ---- ---- 3.326 +.004 3.322 2050 ---- ---- ---- ---- 3.438 +.004 3.434 2075 ---- ---- ---- ---- 3.553 +.004 3.549 2100 ---- ---- ---- ---- 3.674 +.005 3.669 2125 ---- ---- ---- ---- 3.798 +.004 3.794 2150 ---- ---- ---- ---- 3.928 +.005 3.923 2175 ---- ---- ---- ---- 4.062 +.005 4.057 2200 ---- ---- ---- ---- 4.201 +.005 4.196 2225 ---- ---- ---- ---- 4.344 +.004 4.340 2250 ---- ---- ---- ---- 4.492 +.004 4.488 2275 ---- ---- ---- ---- 4.645 +.005 4.640 2300 ---- ---- ---- ---- 4.801 +.005 4.796 2325 ---- ---- ---- ---- 4.960 +.004 4.956 2350 ---- ---- ---- ---- 5.123 +.004 5.119 2375 ---- ---- ---- ---- 5.290 +.005 5.285 2400 ---- ---- ---- ---- 5.458 +.005 5.453 2425 ---- ---- ---- ---- 5.630 +.005 5.625 2450 ---- ---- ---- ---- 5.804 +.005 5.799 2475 ---- ---- ---- ---- 5.981 +.005 5.976 2500 ---- ---- ---- ---- 6.160 +.005 6.155 2525 ---- ---- ---- ---- 6.342 +.006 6.336 2550 ---- ---- ---- ---- 6.526 +.006 6.520 2575 ---- ---- ---- ---- 6.712 +.005 6.707 2600 ---- ---- ---- ---- 6.901 +.006 6.895 2625 ---- ---- ---- ---- 7.092 +.006 7.086 2650 ---- ---- ---- ---- 7.285 +.006 7.279 2675 ---- ---- ---- ---- 7.480 +.006 7.474 2700 ---- ---- ---- ---- 7.677 +.005 7.672 2725 ---- ---- ---- ---- 7.876 +.005 7.871 2750 ---- ---- ---- ---- 8.077 +.006 8.071 2775 ---- ---- ---- ---- 8.279 +.005 8.274 2800 ---- ---- ---- ---- 8.483 +.005 8.478 2825 ---- ---- ---- ---- 8.689 +.006 8.683 2850 ---- ---- ---- ---- 8.895 +.005 8.890 2875 ---- ---- ---- ---- 9.104 +.006 9.098 2900 ---- ---- ---- ---- 9.313 +.005 9.308 2925 ---- ---- ---- ---- 9.524 +.006 9.518 2950 ---- ---- ---- ---- 9.735 +.005 9.730 2975 ---- ---- ---- ---- 9.948 +.005 9.943 3000 ---- ---- ---- ---- 10.162 +.005 10.157 3025 ---- ---- ---- ---- 10.376 +.005 10.371 3050 ---- ---- ---- ---- 10.592 +.006 10.586 3075 ---- ---- ---- ---- 10.808 +.005 10.803 3100 ---- ---- ---- ---- 11.024 +.005 11.019 3125 ---- ---- ---- ---- 11.242 +.005 11.237 3150 ---- ---- ---- ---- 11.460 +.005 11.455 3175 ---- ---- ---- ---- 11.678 +.005 11.673 3200 ---- ---- ---- ---- 11.897 +.005 11.892 3225 ---- ---- ---- ---- 12.116 +.005 12.111 3250 ---- ---- ---- ---- 12.336 +.005 12.331 3275 ---- ---- ---- ---- 12.556 +.005 12.551 3300 ---- ---- ---- ---- 12.776 +.005 12.771 3325 ---- ---- ---- ---- 12.996 +.005 12.991 3350 ---- ---- ---- ---- 13.217 +.005 13.212 3375 ---- ---- ---- ---- 13.438 +.005 13.433 3400 ---- ---- ---- ---- 13.660 +.005 13.655 3425 ---- ---- ---- ---- 13.881 +.004 13.877 3450 ---- ---- ---- ---- 14.103 +.004 14.099 3475 ---- ---- ---- ---- 14.326 +.005 14.321 3500 ---- ---- ---- ---- 14.549 +.005 14.544 3525 ---- ---- ---- ---- 14.772 +.005 14.767 3550 ---- ---- ---- ---- 14.996 +.005 14.991 3575 ---- ---- ---- ---- 15.220 +.005 15.215 3600 ---- ---- ---- ---- 15.444 +.004 15.440 3625 ---- ---- ---- ---- 15.669 +.004 15.665 3650 ---- ---- ---- ---- 15.895 +.005 15.890 3675 ---- ---- ---- ---- 16.121 +.005 16.116 3700 ---- ---- ---- ---- 16.347 +.005 16.342 3725 ---- ---- ---- ---- 16.574 +.005 16.569 3750 ---- ---- ---- ---- 16.801 +.005 16.796 SO DEC27 Silver Option PUT 1325 ---- ---- ---- ---- 1.327 ---- ---- 1350 ---- ---- ---- ---- 1.385 ---- ---- 1375 ---- ---- ---- ---- 1.445 +.002 1.443 1400 ---- ---- ---- ---- 1.505 +.002 1.503 1425 ---- ---- ---- ---- 1.567 +.002 1.565 1450 ---- ---- ---- ---- 1.630 +.002 1.628 1475 ---- ---- ---- ---- 1.694 +.002 1.692 1500 ---- ---- ---- ---- 1.759 +.002 1.757 1525 ---- ---- ---- ---- 1.825 +.002 1.823 1550 ---- ---- ---- ---- 1.893 +.002 1.891 1575 ---- ---- ---- ---- 1.961 +.002 1.959 1600 ---- ---- ---- ---- 2.031 +.002 2.029 1625 ---- ---- ---- ---- 2.102 +.002 2.100 1650 ---- ---- ---- ---- 2.175 +.003 2.172 1675 ---- ---- ---- ---- 2.248 +.002 2.246 1700 ---- ---- ---- ---- 2.323 +.003 2.320 1725 ---- ---- ---- ---- 2.399 +.003 2.396 1750 ---- ---- ---- ---- 2.476 +.003 2.473 1775 ---- ---- ---- ---- 2.554 +.003 2.551 1800 ---- ---- ---- ---- 2.634 +.003 2.631 1825 ---- ---- ---- ---- 2.715 +.004 2.711 1850 ---- ---- ---- ---- 2.798 +.004 2.794 1875 ---- ---- ---- ---- 2.883 +.004 2.879 1900 ---- ---- ---- ---- 2.970 +.003 2.967 1925 ---- ---- ---- ---- 3.061 +.004 3.057 1950 ---- ---- ---- ---- 3.154 +.004 3.150 1975 ---- ---- ---- ---- 3.252 +.004 3.248 2000 ---- ---- ---- ---- 3.353 +.004 3.349 2025 ---- ---- ---- ---- 3.459 +.004 3.455 2050 ---- ---- ---- ---- 3.570 +.005 3.565 2075 ---- ---- ---- ---- 3.685 +.004 3.681 2100 ---- ---- ---- ---- 3.806 +.005 3.801 2125 ---- ---- ---- ---- 3.931 +.005 3.926 2150 ---- ---- ---- ---- 4.061 +.004 4.057 2175 ---- ---- ---- ---- 4.196 +.005 4.191 2200 ---- ---- ---- ---- 4.336 +.005 4.331 2225 ---- ---- ---- ---- 4.480 +.005 4.475 2250 ---- ---- ---- ---- 4.629 +.006 4.623 2275 ---- ---- ---- ---- 4.781 +.005 4.776 2300 ---- ---- ---- ---- 4.938 +.006 4.932 2325 ---- ---- ---- ---- 5.098 +.006 5.092 2350 ---- ---- ---- ---- 5.261 +.006 5.255 2375 ---- ---- ---- ---- 5.427 +.005 5.422 2400 ---- ---- ---- ---- 5.596 +.005 5.591 2425 ---- ---- ---- ---- 5.768 +.006 5.762 2450 ---- ---- ---- ---- 5.942 +.005 5.937 2475 ---- ---- ---- ---- 6.119 +.005 6.114 2500 ---- ---- ---- ---- 6.299 +.006 6.293 2525 ---- ---- ---- ---- 6.481 +.006 6.475 2550 ---- ---- ---- ---- 6.665 +.006 6.659 2575 ---- ---- ---- ---- 6.852 +.006 6.846 2600 ---- ---- ---- ---- 7.041 +.006 7.035 2625 ---- ---- ---- ---- 7.232 +.006 7.226 2650 ---- ---- ---- ---- 7.426 +.006 7.420 2675 ---- ---- ---- ---- 7.621 +.006 7.615 2700 ---- ---- ---- ---- 7.819 +.006 7.813 2725 ---- ---- ---- ---- 8.018 +.006 8.012 2750 ---- ---- ---- ---- 8.219 +.006 8.213 2775 ---- ---- ---- ---- 8.422 +.006 8.416 2800 ---- ---- ---- ---- 8.626 +.006 8.620 2825 ---- ---- ---- ---- 8.832 +.006 8.826 2850 ---- ---- ---- ---- 9.039 +.006 9.033 2875 ---- ---- ---- ---- 9.248 +.006 9.242 2900 ---- ---- ---- ---- 9.457 +.006 9.451 2925 ---- ---- ---- ---- 9.668 +.006 9.662 2950 ---- ---- ---- ---- 9.880 +.006 9.874 2975 ---- ---- ---- ---- 10.093 +.006 10.087 3000 ---- ---- ---- ---- 10.307 +.006 10.301 3025 ---- ---- ---- ---- 10.522 +.006 10.516 3050 ---- ---- ---- ---- 10.737 +.006 10.731 3075 ---- ---- ---- ---- 10.954 +.006 10.948 3100 ---- ---- ---- ---- 11.171 +.006 11.165 3125 ---- ---- ---- ---- 11.388 +.006 11.382 3150 ---- ---- ---- ---- 11.607 +.006 11.601 3175 ---- ---- ---- ---- 11.825 +.006 11.819 3200 ---- ---- ---- ---- 12.044 +.006 12.038 3225 ---- ---- ---- ---- 12.264 +.006 12.258 3250 ---- ---- ---- ---- 12.483 +.006 12.477 3275 ---- ---- ---- ---- 12.703 +.006 12.697 3300 ---- ---- ---- ---- 12.923 +.006 12.917 3325 ---- ---- ---- ---- 13.144 +.006 13.138 3350 ---- ---- ---- ---- 13.364 +.005 13.359 3375 ---- ---- ---- ---- 13.586 +.006 13.580 3400 ---- ---- ---- ---- 13.807 +.006 13.801 3425 ---- ---- ---- ---- 14.029 +.006 14.023 3450 ---- ---- ---- ---- 14.251 +.006 14.245 3475 ---- ---- ---- ---- 14.473 +.006 14.467 3500 ---- ---- ---- ---- 14.696 +.006 14.690 3525 ---- ---- ---- ---- 14.919 +.006 14.913 3550 ---- ---- ---- ---- 15.143 +.006 15.137 3575 ---- ---- ---- ---- 15.367 +.006 15.361 3600 ---- ---- ---- ---- 15.591 +.006 15.585 3625 ---- ---- ---- ---- 15.816 +.006 15.810 3650 ---- ---- ---- ---- 16.041 +.005 16.036 3675 ---- ---- ---- ---- 16.267 +.006 16.261 3700 ---- ---- ---- ---- 16.493 +.006 16.487 3725 ---- ---- ---- ---- 16.720 +.006 16.714 3750 ---- ---- ---- ---- 16.947 +.006 16.941 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1837 5165 37001 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1525 ---- ---- ---- 4.792A 4.902 ---- ---- 1550 ---- ---- ---- 4.542A 4.652 ---- ---- 1575 ---- 4.470B 4.292A 4.292A 4.402 -.047 4.449 1600 ---- 4.220B 4.042A 4.042A 4.152 -.047 4.199 1625 ---- 3.970B 3.792A 3.792A 3.902 -.047 3.949 1650 ---- 3.720B 3.542A 3.542A 3.652 -.047 3.699 1675 ---- 3.470B 3.292A 3.292A 3.402 -.047 3.449 1700 ---- 3.221B 3.042A 3.042A 3.152 -.047 3.199 1725 ---- 2.971B 2.792A 2.792A 2.902 -.047 2.949 1750 ---- 2.721B 2.542A 2.542A 2.652 -.048 2.700 1775 ---- 2.471B 2.293A 2.293A 2.402 -.048 2.450 1800 ---- 2.221B 2.043A 2.043A 2.152 -.048 2.200 1825 ---- 1.971B 1.794A 1.794A 1.902 -.047 1.949 1850 ---- 1.721B 1.545A 1.545A 1.652 -.048 1.700 1875 ---- 1.472B 1.300A 1.300A 1.403 -.050 1.453 1900 ---- 1.225B 1.059A 1.059A 1.156 -.053 1.209 1920 ---- ---- ---- .864A .962 ---- ---- 1925 ---- .984B .818A .818A .914 -.057 .971 1930 ---- ---- ---- .774A .867 ---- ---- 1935 ---- ---- ---- .731A .820 ---- ---- 1940 ---- ---- ---- .689A .773 ---- ---- 1945 ---- ---- ---- .648A .727 ---- ---- 1950 .716 .802B .607A .802B .682 -.063 1 .745 1955 ---- ---- ---- .568A .638 ---- ---- 1960 ---- ---- ---- .529A .594 ---- ---- 1965 ---- ---- ---- .492A .552 ---- ---- 1970 ---- ---- ---- .410A .510 ---- ---- 1975 .519 .580B .376A .580B .470 -.067 1 .537 1 1 1980 ---- ---- .345A .345A .431 -.068 .499 1985 ---- ---- .316A .316A .394 -.068 .462 1990 .395 .438B .288A .322A .358 -.068 2 .426 3 3 1995 .318 .318 .263A .335B .324 -.068 3 .392 2000 .228 .387B .228 .262A .292 -.067 5 .359 3 3 2005 ---- .350B .222A .222A .261 -.067 .328 3 3 2010 ---- .318B .199A .199A .233 -.065 12 .298 2015 .257 .288B .172A .187A .207 -.063 1 .270 2020 ---- .259B .155A .155A .183 -.061 18 .244 2025 .199 .232B .138A .170B .161 -.059 7 .220 1 2030 .196 .206B .119 .139B .141 -.056 30 .197 3 1 2035 ---- .183B .109A .109A .124 -.053 .177 2040 ---- .161B .096A .096A .108 -.050 48 .158 31 32 2045 .100 .142B .084A .142B .094 -.046 35 .140 15 15 2050 .083 .124B .073A .073A .082 -.043 11 .125 31 30 2055 ---- ---- .064A .064A .071 -.040 .111 10 7 2060 .093 .094B .054 .054 .062 -.036 53 .098 35 29 2065 .063 .082B .048A .048A .054 -.033 12 .087 12 11 2070 .072 .072 .042A .042A .047 -.029 20 .076 22 12 2075 .050 .061B .038A .038A .041 -.026 6 .067 6 6 2080 .054 .054 .033A .033A .036 -.023 10 .059 92 91 2085 ---- ---- .029A .029A .031 -.021 .052 3 3 2090 ---- ---- .026A .026A .027 -.019 .046 5 5 2095 ---- ---- .022A .022A .024 -.016 .040 2100 ---- ---- .020A .020A .021 -.014 .035 20 21 2105 .013 .013 .013 .013 .018 -.013 4 .031 2110 ---- ---- .016A .016A .016 -.011 .027 5 6 2115 ---- ---- .015A .015A .014 -.010 .024 20 7 2120 ---- ---- .013A .013A .013 -.008 .021 16 19 2125 ---- ---- .012A .012A .011 -.007 .018 18 61 2130 ---- ---- .011A .011A .010 -.006 .016 6 11 2135 ---- ---- .011A .011A .009 -.005 .014 11 14 2140 .012 .012 .010A .010A .008 -.004 4 .012 14 2145 ---- ---- .009A .009A .007 -.004 .011 5 2150 ---- ---- .008A .008A .006 -.003 276 .009 60 301 2155 ---- ---- .007A .007A .005 -.003 .008 50 55 2160 ---- ---- ---- ---- .005 -.002 .007 10 11 2165 ---- ---- ---- ---- .004 -.002 .006 10 10 2170 ---- ---- ---- ---- .004 -.001 .005 10 9 2175 ---- ---- ---- ---- .003 -.002 .005 110 142 2180 ---- ---- ---- ---- .003 -.001 .004 4 2185 ---- ---- ---- ---- .003 -.001 .004 5 101 2190 ---- ---- ---- ---- .003 UNCH .003 5 2195 ---- ---- ---- ---- .002 -.001 .003 1 2200 ---- ---- ---- ---- .002 UNCH .002 18 203 2205 ---- ---- ---- ---- .002 UNCH .002 2 2210 ---- ---- ---- ---- .002 UNCH .002 2 1 2215 ---- ---- ---- ---- .002 UNCH .002 6 2220 ---- ---- ---- ---- .001 UNCH .001 4 2225 ---- ---- ---- ---- .001 UNCH .001 2 2230 ---- ---- ---- ---- .001 UNCH .001 2 2235 ---- ---- ---- ---- .001 UNCH .001 4 2240 ---- ---- ---- ---- .001 UNCH .001 2245 ---- ---- ---- ---- .001 UNCH .001 8 2250 ---- ---- ---- ---- .001 UNCH .001 1 12 2255 ---- ---- ---- ---- .001 UNCH .001 6 2260 ---- ---- ---- ---- .001 UNCH .001 1 2265 ---- ---- ---- ---- .001 UNCH .001 2270 ---- ---- ---- ---- .001 UNCH .001 2275 .002 .002 .002 .002 .001 UNCH 46 .001 64 2280 ---- ---- ---- ---- .001 UNCH .001 8 2285 ---- ---- ---- ---- .001 UNCH .001 2290 ---- ---- ---- ---- .001 UNCH .001 2295 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 1 13 2305 ---- ---- ---- ---- .001 UNCH .001 2310 ---- ---- ---- ---- .001 UNCH .001 2315 ---- ---- ---- ---- .001 UNCH .001 2320 ---- ---- ---- ---- .001 UNCH .001 1 2325 ---- ---- ---- ---- .001 UNCH .001 2350 ---- ---- ---- ---- .001 UNCH .001 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 605 650 1425 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1525 ---- ---- ---- .003A .001 ---- ---- 1550 ---- ---- ---- .003A .001 ---- ---- 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 -.001 .002 1 1875 .004 .004 .004 .004 .002 -.002 2 .004 9 1900 ---- .013B .008A .013B .005 -.005 1 .010 3 4 1920 ---- ---- ---- .012A .011 ---- ---- 1925 .012 .033B .012 .014 .013 -.009 6 .022 1 36 1930 ---- ---- ---- .015A .016 ---- ---- 1935 ---- ---- ---- .017A .019 ---- ---- 1940 ---- ---- ---- .019A .022 ---- ---- 1945 ---- ---- ---- .022A .026 ---- ---- 1950 .075 .075 .026A .026A .031 -.015 5 .046 12 1955 ---- ---- ---- .031A .037 ---- ---- 1960 ---- ---- ---- .036A .043 ---- ---- 1965 ---- ---- ---- .042A .051 ---- ---- 1970 ---- ---- ---- .049A .059 ---- ---- 1975 .121 .137B .056A .071A .069 -.019 21 .088 6 22 1980 .135 .155B .065A .094 .080 -.020 65 .100 3 30 1985 .096 .175B .075A .101B .093 -.020 5 .113 1990 .130 .197B .086A .116B .107 -.020 11 .127 10 10 1995 ---- .221B .098A .216B .123 -.020 .143 5 5 2000 .195 .247B .112A .155B .141 -.019 111 .160 48 59 2005 ---- .274B .129A .274B .160 -.019 .179 3 2010 ---- .303B .146A .296B .182 -.017 .199 2015 ---- .335B .166A .335B .206 -.015 .221 10 2020 .217 .368B .187A .277B .232 -.013 4 .245 10 5 2025 .319 .402B .210A .402B .260 -.011 1 .271 21 13 2030 .295 .437B .234A .234A .290 -.008 4 .298 1 2035 ---- .474B .260A .473B .323 -.005 .328 3 3 2040 ---- .513B .288A .512B .357 -.002 .359 13 19 2045 ---- .553B .321A .552B .393 +.002 .391 1 37 2050 ---- .593B .351A .592B .431 +.005 .426 158 189 2055 ---- .634B .386A .633B .470 +.008 .462 2060 .570 .677B .438A .596B .511 +.012 1 .499 4 8 2065 ---- .720B .476A .719B .553 +.016 1 .537 28 9 2070 ---- .765B .516A .764B .596 +.019 .577 3 94 2075 .629 .810B .536A .705B .640 +.022 1 .618 9 14 2080 ---- .855B .600A .835B .685 +.025 11 .660 11 24 2085 ---- .901B .667A .850B .730 +.027 .703 14 6 2090 ---- .948B .686A .937B .776 +.029 .747 10 1 2095 ---- .996B .753A .984B .823 +.032 .791 2100 ---- 1.044B .753A 1.032B .870 +.034 4 .836 204 166 2105 ---- 1.092B .851A 1.080B .917 +.035 .882 2110 ---- 1.140B .874A 1.126B .965 +.037 .928 3 2 2115 ---- 1.154B .929A 1.140B 1.013 +.038 4 .975 8 6 2120 ---- 1.203B .969A 1.203B 1.062 +.040 1.022 6 9 2125 ---- 1.251B .987A 1.251B 1.110 +.041 7 1.069 10 2130 ---- 1.300B 1.068A 1.300B 1.159 +.042 1.117 6 6 2135 ---- 1.349B 1.116A 1.349B 1.208 +.043 1.165 18 2140 ---- 1.398B 1.164A 1.384B 1.257 +.044 1.213 6 13 2145 ---- 1.447B 1.217A 1.447B 1.306 +.045 1.261 7 2150 ---- 1.496B 1.267A 1.496B 1.355 +.045 1.310 15 62 2155 ---- 1.546B 1.313A 1.546B 1.404 +.045 1.359 12 2160 ---- 1.595B 1.367A 1.595B 1.454 +.046 1.408 2 2165 ---- 1.611B 1.433A 1.581B 1.503 +.046 1.457 2170 ---- 1.688B 1.461A 1.679B 1.553 +.047 1.506 1 2175 ---- 1.710B 1.536A 1.680B 1.602 +.047 1.555 2180 ---- 1.760B 1.581A 1.730B 1.652 +.047 1.605 2185 ---- 1.809B 1.631A 1.693B 1.702 +.048 1.654 2190 ---- 1.859B 1.681A 1.829B 1.752 +.048 1.704 2195 ---- 1.909B 1.730A 1.879B 1.801 +.048 1.753 2200 ---- 1.959B 1.780A 1.929B 1.851 +.048 1.803 2205 ---- 2.009B 1.830A 1.980B 1.901 +.048 1.853 2210 ---- 2.058B 1.880A 2.028B 1.951 +.049 1.902 2215 ---- 2.108B 1.930A 2.078B 2.001 +.049 1.952 2220 ---- 2.158B 1.980A 2.128B 2.050 +.048 2.002 2225 ---- 2.208B 2.030A 2.178B 2.100 +.048 2.052 2230 ---- 2.258B 2.080A 2.135B 2.150 +.048 2.102 2235 ---- 2.308B 2.130A 2.190B 2.200 +.048 2.152 2240 ---- 2.358B 2.179A 2.239B 2.250 +.048 2.202 2245 ---- 2.408B 2.229A 2.289B 2.300 +.048 2.252 2250 ---- 2.492B 2.261A 2.492B 2.350 +.048 2.302 2 2255 ---- 2.508B 2.329A 2.478B 2.400 +.048 2.352 2260 ---- 2.558B 2.379A 2.529B 2.450 +.048 2.402 2265 ---- 2.608B 2.429A 2.579B 2.500 +.048 2.452 2270 ---- 2.658B 2.479A 2.629B 2.550 +.048 2.502 2275 ---- 2.708B 2.529A 2.679B 2.600 +.048 2.552 2280 ---- 2.758B 2.579A 2.729B 2.650 +.048 2.602 2285 ---- 2.808B 2.629A 2.779B 2.700 +.048 2.652 2290 ---- 2.858B 2.679A 2.829B 2.750 +.048 2.702 2295 ---- 2.908B 2.729A 2.879B 2.800 +.048 2.752 2300 ---- 2.958B 2.779A 2.929B 2.850 +.049 2.801 2305 ---- 3.008B 2.829A 2.979B 2.900 +.049 2.851 2310 ---- 3.058B 2.879A 3.029B 2.950 +.049 2.901 2315 ---- 3.108B 2.929A 3.079B 3.000 +.049 2.951 2320 ---- 3.158B 2.979A 3.129B 3.050 +.049 3.001 2325 ---- 3.208B 3.029A 3.179B 3.100 +.049 3.051 2350 ---- 3.458B 3.279A 3.429B 3.350 +.049 3.301 2375 ---- 3.707B 3.529A 3.677B 3.600 +.049 3.551 2400 ---- 3.957B 3.779A 3.927B 3.850 +.049 3.801 2425 ---- 4.207B 4.029A 4.177B 4.100 +.049 4.051 2450 ---- 4.457B 4.279A 4.427B 4.350 +.049 4.301 2475 ---- 4.707B 4.529A 4.677B 4.600 +.049 4.551 2500 ---- 4.957B 4.779A 4.927B 4.850 +.049 4.801 2525 ---- 5.207B 5.029A 5.177B 5.100 +.049 5.051 2550 ---- 5.457B 5.279A 5.427B 5.350 +.049 5.301 2575 ---- 5.707B 5.529A 5.677B 5.600 +.049 5.551 2600 ---- 5.957B 5.779A 5.927B 5.850 +.049 5.801 2625 ---- 6.207B 6.029A 6.177B 6.100 +.049 6.051 2650 ---- 6.457B 6.279A 6.427B 6.350 +.049 6.301 2675 ---- 6.707B 6.529A 6.677B 6.600 +.049 6.551 2700 ---- 6.957B 6.779A 6.927B 6.850 +.049 6.801 2725 ---- 7.207B 7.029A 7.177B 7.100 +.049 7.051 TOTAL EST.VOL VOLUME OPEN INT TOTAL 265 609 940 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1525 ---- ---- ---- 4.796A 4.901 ---- ---- 1550 ---- ---- ---- 4.546A 4.651 ---- ---- 1575 ---- 4.468B 4.296A 4.296A 4.401 -.048 4.449 1600 ---- 4.218B 4.046A 4.046A 4.151 -.048 4.199 1625 ---- 3.968B 3.796A 3.796A 3.901 -.048 3.949 1650 ---- 3.718B 3.546A 3.546A 3.651 -.048 3.699 1675 ---- 3.468B 3.296A 3.296A 3.401 -.048 3.449 1700 ---- 3.219B 3.047A 3.047A 3.151 -.048 3.199 1725 ---- 2.969B 2.797A 2.797A 2.901 -.048 2.949 1750 ---- 2.720B 2.549A 2.549A 2.652 -.049 2.701 1775 ---- 2.471B 2.301A 2.301A 2.403 -.050 2.453 1800 ---- 2.220B 2.056A 2.056A 2.156 -.051 2.207 1825 ---- 1.975B 1.813A 1.813A 1.912 -.051 1.963 1850 ---- 1.732B 1.575A 1.575A 1.670 -.053 1.723 1875 ---- 1.555B 1.342A 1.342A 1.434 -.054 1.488 1900 ---- 1.324B 1.112A 1.112A 1.206 -.056 1.262 1920 ---- ---- ---- .946A 1.031 ---- ---- 1925 ---- 1.100B .906A .906A .989 -.056 1.045 1930 ---- ---- ---- .867A .947 ---- ---- 1935 ---- ---- ---- .829A .906 ---- ---- 1940 ---- ---- ---- .791A .866 ---- ---- 1945 ---- ---- ---- .754A .826 ---- ---- 1950 .827 .889B .676A .889B .788 -.056 1 .844 1955 ---- ---- ---- .644A .750 ---- ---- 1960 ---- ---- ---- .611A .712 ---- ---- 1965 ---- ---- ---- .579A .676 ---- ---- 1970 ---- ---- ---- .548A .641 ---- ---- 1975 .636 .697B .517A .563A .607 -.054 1 .661 1980 ---- .639B .488A .488A .573 -.054 .627 1985 ---- .625B .460A .460A .541 -.054 .595 1990 ---- .591B .435A .435A .510 -.053 .563 1995 ---- .558B .410A .410A .479 -.053 .532 2000 ---- .528B .384A .384A .450 -.052 .502 5 5 2005 ---- .497B .360A .360A .422 -.051 .473 2010 ---- .469B .337A .337A .396 -.049 6 .445 1 1 2015 .347 .439B .314A .373B .370 -.048 1 .418 2020 .368 .412B .293A .412B .345 -.048 2 .393 2025 ---- .386B .270A .270A .322 -.046 .368 2030 .292 .367B .251A .280A .300 -.045 15 .345 2035 ---- .343B .234A .234A .279 -.043 .322 1 1 2040 ---- .320B .217A .217A .259 -.042 .301 2045 ---- .299B .202A .202A .240 -.040 .280 2050 .240 .278B .187A .278B .223 -.038 2 .261 1 2 2055 ---- .259B .167A .167A .206 -.037 .243 3 2060 .236 .241B .161A .232B .190 -.036 4 .226 2 2065 .160 .224 .149A .199B .176 -.034 17 .210 2070 .177 .207B .139A .188B .162 -.032 4 .194 2 2075 .189 .192B .128A .137A .149 -.031 5 .180 2 2 2080 ---- .177B .116A .116A .137 -.029 .166 2085 ---- .164B .107A .107A .126 -.028 .154 2090 ---- .151B .098A .098A .116 -.026 .142 2 7 2095 ---- .139B .091A .091A .107 -.024 .131 2 2100 .123 .128B .084A .092 .098 -.023 15 .121 5 19 2105 ---- .118B .078A .078A .090 -.021 .111 12 2110 ---- .108B .072A .072A .083 -.020 .103 2 2115 ---- .097B .066A .066A .076 -.018 .094 2120 ---- .089B .061A .061A .070 -.017 .087 1 3 2125 ---- .081B .057A .057A .064 -.016 2 .080 2 10 2130 ---- .075B .054A .054A .059 -.014 .073 22 2135 .050 .069B .050 .069B .054 -.014 2 .068 11 2140 ---- .063B .047A .047A .050 -.012 .062 4 20 2145 .050 .058B .042A .058B .046 -.011 2 .057 7 7 2150 ---- .053B .040A .040A .042 -.010 .052 14 64 2155 ---- .049B .038A .038A .039 -.009 .048 2 2160 ---- ---- .035A .035A .036 -.008 .044 2 4 2165 ---- ---- .033A .033A .033 -.008 .041 10 2170 ---- ---- .031A .031A .031 -.006 .037 8 8 2175 ---- ---- .028A .028A .028 -.006 101 .034 2 203 2180 ---- ---- .027A .027A .026 -.006 .032 2 2 2185 .033 .033 .024A .024A .024 -.005 2 .029 2 4 2190 ---- ---- .023A .023A .023 -.004 .027 2 2 2195 ---- ---- .022A .022A .021 -.004 .025 2200 .017 .022B .016 .022B .020 -.003 10 .023 11 22 2205 ---- ---- .019A .019A .018 -.003 .021 2210 ---- ---- .018A .018A .017 -.002 .019 4 2215 ---- ---- .017A .017A .016 -.002 .018 7 2220 ---- ---- .016A .016A .015 -.002 .017 2225 .016 .016 .016 .016 .014 -.001 1 .015 11 11 2230 ---- ---- ---- ---- .013 -.001 .014 7 2235 ---- ---- ---- ---- .013 UNCH .013 2240 ---- ---- ---- ---- .012 UNCH .012 5 2245 ---- ---- ---- ---- .011 UNCH .011 1 7 2250 .010 .010 .010 .010 .010 UNCH 2 .010 4 6 2255 ---- ---- ---- ---- .010 UNCH .010 2260 ---- ---- ---- ---- .009 UNCH .009 2265 ---- ---- ---- ---- .009 +.001 .008 8 2270 ---- ---- ---- ---- .008 UNCH .008 2275 .007 .008B .007 .008B .008 +.001 1 .007 7 7 2280 ---- ---- ---- ---- .007 UNCH .007 11 2285 .008 .008 .008 .008 .007 +.001 20 .006 2290 ---- ---- ---- ---- .007 +.001 .006 2295 ---- ---- ---- ---- .006 +.001 .005 2300 ---- ---- ---- ---- .006 +.001 .005 1 16 2305 ---- ---- ---- ---- .006 +.001 .005 2325 ---- ---- ---- ---- .005 +.002 .003 12 8 2350 .007 .007 .005 .005 .004 +.002 21 .002 15 15 2375 .006 .006 .006 .006 .003 +.001 20 .002 2400 ---- ---- ---- ---- .002 +.001 .001 1 2425 ---- ---- ---- ---- .002 +.001 .001 28 2450 ---- ---- ---- ---- .002 +.001 .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 257 125 595 SO3 MAR23 Silver Weekly Friday Option - Week 3 PUT 1525 ---- ---- ---- .004A .001 ---- ---- 1550 ---- ---- ---- .004A .001 ---- ---- 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .004 -.002 .006 1800 ---- .011B ---- .011B .007 -.002 .009 2 2 1825 ---- ---- .015A .015A .012 -.004 .016 1850 ---- ---- .021A .021A .021 -.005 .026 1875 ---- .049B .031A .048B .035 -.006 .041 15 1900 ---- .080B .049A .079B .056 -.008 .064 10 30 1920 ---- ---- ---- .069A .081 ---- ---- 1925 .111 .125 .076A .076A .089 -.008 20 .097 1 1930 ---- ---- ---- .083A .097 ---- ---- 1935 ---- ---- ---- .090A .106 ---- ---- 1940 ---- ---- ---- .098A .116 ---- ---- 1945 ---- ---- ---- .107A .126 ---- ---- 1950 ---- .190B .116A .190B .137 -.009 .146 1955 .158 .158 .126A .126A .149 ---- 10 ---- 1960 ---- ---- ---- .137A .162 ---- ---- 1965 ---- ---- ---- .148A .176 ---- ---- 1970 ---- ---- ---- .160A .190 ---- ---- 1975 ---- .278B .173A .278B .206 -.007 .213 1980 ---- .298B .188A .294B .223 -.006 .229 1985 .295 .320B .205A .205A .240 -.006 10 .246 10 10 1990 ---- .343B .221A .338B .259 -.005 .264 1995 ---- .366B .239A .364B .279 -.004 .283 2 2000 ---- .391B .257A .391B .299 -.004 .303 15 9 2005 ---- .417B .277A .417B .321 -.003 .324 2010 ---- .444B .298A .444B .345 -.001 .346 2015 .371 .473B .319A .319A .369 UNCH 2 .369 4 4 2020 ---- .503B .342A .503B .394 UNCH .394 2025 ---- .534B .366A .534B .421 +.002 .419 2 2 2030 ---- .565B .391A .565B .449 +.004 .445 2 2035 ---- .598B .416A .598B .478 +.005 .473 10 2040 ---- .631B .444A .631B .508 +.006 .502 2045 ---- .666B .470A .666B .539 +.008 .531 2050 ---- .702B .501A .701B .571 +.009 .562 3 4 2055 ---- .737B .531A .737B .604 +.010 .594 11 2060 ---- .775B .563A .774B .639 +.013 .626 3 3 2065 ---- .814B .593A .813B .674 +.014 .660 5 3 2070 ---- .853B .629A .852B .710 +.015 .695 4 23 2075 .740 .893B .662A .800B .748 +.018 1 .730 1 2080 ---- .933B .728A .932B .786 +.019 .767 2085 ---- .974B .768A .973B .825 +.021 .804 2090 ---- 1.016B .807A 1.015B .865 +.023 .842 2095 ---- 1.058B .828A 1.057B .905 +.024 .881 2 2100 ---- 1.101B .849A 1.100B .946 +.025 .921 17 273 2105 ---- 1.145B .909A 1.144B .988 +.026 .962 1 2110 ---- 1.189B .969A 1.188B 1.031 +.028 1.003 2115 ---- 1.233B .992A 1.227B 1.074 +.030 1.044 4 2120 ---- 1.217B 1.055A 1.174B 1.118 +.031 1.087 2125 ---- 1.293B 1.056A 1.284B 1.162 +.032 1.130 5 10 2130 ---- 1.305B 1.145A 1.212B 1.207 +.034 1.173 2135 ---- 1.351B 1.187A 1.252B 1.252 +.035 1.217 2140 ---- 1.397B 1.234A 1.297B 1.298 +.036 1.262 2145 ---- 1.444B 1.276A 1.343B 1.344 +.037 1.307 2150 ---- 1.491B 1.276A 1.488B 1.390 +.038 1.352 2155 ---- 1.538B 1.378A 1.509B 1.437 +.039 1.398 2160 ---- 1.585B 1.421A 1.483B 1.484 +.040 1.444 2165 ---- 1.632B 1.468A 1.530B 1.531 +.041 1.490 2170 ---- 1.680B 1.519A 1.578B 1.578 +.041 1.537 2175 ---- 1.728B 1.508A 1.726B 1.626 +.042 1.584 2180 ---- 1.776B 1.613A 1.673B 1.674 +.043 1.631 2185 ---- 1.824B 1.657A 1.721B 1.722 +.043 1.679 2190 ---- 1.872B 1.705A 1.769B 1.770 +.044 1.726 2195 ---- 1.921B 1.753A 1.753A 1.819 +.045 1.774 2200 ---- 1.969B 1.746A 1.880B 1.867 +.045 1.822 2 2 2205 ---- 2.018B 1.850A 1.915B 1.916 +.046 1.870 2210 ---- 2.067B 1.901A 2.037B 1.965 +.046 1.919 2215 ---- 2.116B 1.947A 2.086B 2.014 +.047 1.967 2220 ---- 2.165B 1.996A 2.135B 2.062 +.046 2.016 2225 ---- 2.249B 2.025A 2.239B 2.112 +.047 2.065 1 2230 ---- 2.263B 2.096A 2.233B 2.161 +.048 2.113 2235 ---- 2.312B 2.145A 2.282B 2.210 +.048 2.162 2240 ---- 2.361B 2.191A 2.331B 2.259 +.048 2.211 2245 ---- 2.411B 2.240A 2.381B 2.308 +.048 2.260 2250 ---- 2.460B 2.289A 2.430B 2.358 +.048 2.310 2255 ---- 2.509B 2.342A 2.405B 2.407 +.048 2.359 2260 ---- 2.559B 2.388A 2.388A 2.457 +.049 2.408 2265 ---- 2.608B 2.441A 2.577B 2.506 +.049 2.457 2270 ---- 2.658B 2.490A 2.554B 2.555 +.048 2.507 2275 ---- 2.707B 2.536A 2.589B 2.605 +.049 2.556 2280 ---- 2.757B 2.585A 2.726B 2.655 +.049 2.606 2285 ---- 2.807B 2.635A 2.776B 2.704 +.049 2.655 2290 ---- 2.856B 2.685A 2.738B 2.754 +.049 2.705 2295 ---- 2.906B 2.734A 2.788B 2.803 +.049 2.754 2300 ---- 2.956B 2.784A 2.836B 2.853 +.049 2.804 2305 ---- 3.006B 2.834A 2.975B 2.903 +.049 2.854 2325 ---- 3.205B 3.033A 3.086B 3.102 +.049 3.053 2350 ---- 3.454B 3.282A 3.327B 3.351 +.049 3.302 2375 ---- 3.704B 3.532A 3.584B 3.600 +.049 3.551 2400 ---- 3.954B 3.782A 3.923B 3.850 +.049 3.801 2425 ---- 4.204B 4.032A 4.173B 4.099 +.048 4.051 2450 ---- 4.454B 4.282A 4.423B 4.349 +.048 4.301 2475 ---- 4.704B 4.532A 4.673B 4.599 +.048 4.551 2500 ---- 4.953B 4.782A 4.827B 4.849 +.048 4.801 2525 ---- 5.203B 5.032A 5.077B 5.099 +.048 5.051 2550 ---- 5.453B 5.282A 5.327B 5.349 +.048 5.301 2575 ---- 5.703B 5.532A 5.577B 5.599 +.048 5.551 2600 ---- 5.953B 5.782A 5.827B 5.849 +.048 5.801 2625 ---- 6.203B 6.032A 6.172B 6.099 +.048 6.051 2650 ---- 6.453B 6.282A 6.333B 6.349 +.048 6.301 2675 ---- 6.703B 6.532A 6.583B 6.599 +.048 6.551 2700 ---- 6.953B 6.782A 6.833B 6.849 +.048 6.801 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 82 425 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- ---- ---- 4.797A 4.901 ---- ---- 1550 ---- ---- ---- 4.547A 4.651 ---- ---- 1575 ---- 4.467B 4.297A 4.297A 4.401 -.048 4.449 1600 ---- 4.217B 4.047A 4.047A 4.151 -.048 4.199 1625 ---- 3.968B 3.797A 3.797A 3.901 -.048 3.949 1650 ---- 3.718B 3.547A 3.547A 3.651 -.048 3.699 1675 ---- 3.469B 3.298A 3.298A 3.401 -.048 3.449 1700 ---- 3.220B 3.050A 3.050A 3.152 -.048 3.200 1725 ---- 2.972B 2.803A 2.803A 2.904 -.048 2.952 1750 ---- 2.722B 2.558A 2.558A 2.657 -.049 2.706 1775 ---- 2.478B 2.316A 2.316A 2.412 -.050 2.462 1800 ---- 2.235B 2.076A 2.076A 2.171 -.050 2.221 1825 ---- 2.057B 1.842A 1.842A 1.933 -.052 1.985 1850 ---- 1.821B 1.603A 1.603A 1.702 -.052 1.754 1875 ---- 1.593B 1.385A 1.385A 1.477 -.053 1.530 1900 ---- 1.374B 1.179A 1.179A 1.262 -.054 1.316 1920 ---- ---- ---- 1.024A 1.099 ---- ---- 1925 ---- 1.165B .987A .987A 1.060 -.053 1.113 1930 ---- ---- ---- .951A 1.021 ---- ---- 1935 ---- ---- ---- .915A .983 ---- ---- 1940 ---- ---- ---- .831A .945 ---- ---- 1945 ---- ---- ---- .796A .909 ---- ---- 1950 ---- .968B .764A .764A .872 -.053 .925 1955 ---- ---- ---- .732A .837 ---- ---- 1960 ---- ---- ---- .700A .802 ---- ---- 1965 ---- ---- ---- .670A .768 ---- ---- 1970 ---- ---- ---- .640A .735 ---- ---- 1975 ---- .788B .611A .611A .703 -.051 .754 1980 ---- .754B .583A .583A .671 -.051 .722 1985 ---- .721B .556A .556A .641 -.050 .691 1990 ---- .688B .530A .530A .611 -.049 .660 1995 ---- .658B .504A .504A .582 -.049 .631 2000 ---- .629B .480A .480A .554 -.048 .602 2005 ---- .600B .457A .457A .527 -.047 .574 2010 ---- .571B .440A .440A .500 -.047 6 .547 2015 ---- .543B .416A .416A .475 -.046 .521 2020 ---- .516B .394A .394A .450 -.045 .495 2025 ---- .493B .375A .375A .427 -.044 .471 2030 ---- .466B .350A .350A .404 -.043 .447 2035 ---- .443B .332A .332A .382 -.042 .424 2040 ---- .421B .314A .314A .361 -.041 4 .402 2045 ---- .398B .297A .297A .341 -.040 .381 2050 ---- .376B .281A .281A .322 -.039 6 .361 7 4 2055 ---- .356B .266A .266A .303 -.038 .341 4 4 2060 ---- .336B .251A .251A .286 -.037 .323 2065 ---- .316B .237A .237A .269 -.036 .305 2070 ---- .300B .220A .220A .253 -.035 .288 2075 ---- .283B .204A .204A .238 -.034 .272 2080 ---- .266B .192A .192A .224 -.032 .256 2085 ---- .250B .180A .180A .210 -.031 .241 2090 ---- .236B .169A .169A .198 -.029 .227 2095 ---- .223B .159A .159A .185 -.029 .214 2100 ---- .210B .150A .150A .174 -.027 276 .201 24 24 2105 ---- .197B .142A .142A .163 -.026 .189 2110 ---- .185B .132A .132A .153 -.025 .178 2115 ---- .174B .125A .125A .143 -.024 .167 2120 ---- .164B .118A .118A .134 -.023 .157 2 2125 ---- .154B .111A .111A .126 -.022 .148 2130 ---- .144B .103A .103A .118 -.020 .138 2135 ---- .135B .097A .097A .111 -.019 .130 2140 ---- .127B .092A .092A .104 -.018 .122 2145 ---- .119B .086A .086A .097 -.017 .114 2150 ---- .112B .081A .081A .091 -.016 .107 2155 ---- .105B .076A .076A .086 -.015 .101 2160 ---- .098B .072A .072A .080 -.014 .094 2165 ---- .092B .068A .068A .075 -.014 .089 2170 .071 .087B .064A .087B .071 -.012 1 .083 2175 ---- .081B .061A .061A .066 -.012 .078 2180 ---- .076B .057A .057A .062 -.011 .073 2185 ---- .072B .054A .054A .059 -.010 .069 2190 ---- .067B .051A .051A .055 -.010 .065 1 1 2195 ---- .063B .050A .050A .052 -.009 .061 2200 .057 .059B .047A .048A .049 -.008 1 .057 2205 ---- .055B .045A .045A .046 -.008 .054 1 1 2210 ---- .052B .042A .042A .044 -.006 .050 2215 ---- .049B .040A .040A .041 -.006 .047 1 1 2220 ---- .046B .038A .038A .039 -.006 .045 2225 ---- .043B .036A .036A .037 -.005 .042 2250 ---- .032B .029A .029A .028 -.003 .031 1 2275 ---- ---- .023A .023A .022 -.002 .024 1 2300 ---- ---- ---- ---- .018 UNCH .018 1 2325 ---- ---- ---- ---- .014 UNCH .014 2350 ---- ---- ---- ---- .012 +.001 .011 2375 ---- ---- ---- ---- .010 +.001 .009 2400 ---- ---- ---- ---- .008 UNCH .008 2425 ---- ---- ---- ---- .007 +.001 .006 2450 ---- ---- ---- ---- .006 +.001 .005 2475 ---- ---- ---- ---- .005 UNCH .005 2500 ---- ---- ---- ---- .004 UNCH .004 2525 ---- ---- ---- ---- .004 +.001 .003 2550 ---- ---- ---- ---- .003 UNCH .003 2575 ---- ---- ---- ---- .003 UNCH .003 2600 ---- ---- ---- ---- .003 +.001 .002 2625 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 294 38 40 SO4 MAR23 Silver Weekly Friday Option - Week 4 PUT 1525 ---- ---- ---- .005A .001 ---- ---- 1550 ---- ---- ---- .005A .001 ---- ---- 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .006 -.001 .007 1750 ---- ---- ---- ---- .009 -.001 .010 1775 ---- ---- ---- ---- .015 -.002 .017 1800 ---- ---- .025A .025A .023 -.003 .026 1825 ---- .043B .034A .043B .035 -.004 .039 1850 ---- .066B .050A .066B .053 -.004 .057 1875 ---- .099B .071A .099B .079 -.004 .083 1900 ---- .143B .101A .142B .113 -.006 .119 1920 ---- ---- ---- .133A .150 ---- ---- 1925 ---- .201B .142A .200B .160 -.006 .166 1930 ---- ---- ---- .152A .172 ---- ---- 1935 ---- ---- ---- .162A .183 ---- ---- 1940 ---- ---- ---- .173A .196 ---- ---- 1945 ---- ---- ---- .184A .209 ---- ---- 1950 ---- .278B .196A .278B .223 -.004 .227 1955 ---- ---- ---- .209A .237 ---- ---- 1960 ---- ---- ---- .222A .252 ---- ---- 1965 ---- ---- ---- .236A .268 ---- ---- 1970 ---- ---- ---- .252A .285 ---- ---- 1975 ---- .373B .268A .373B .303 -.003 .306 1980 ---- .395B .285A .395B .321 -.003 .324 1985 ---- .418B .302A .418B .340 -.002 .342 1990 ---- .441B .320A .440B .360 -.002 .362 1995 ---- .465B .339A .465B .381 -.001 .382 2000 ---- .490B .359A .490B .403 UNCH .403 2005 ---- .516B .380A .516B .426 +.001 .425 2010 ---- .543B .402A .543B .449 +.001 .448 2015 ---- .571B .424A .571B .474 +.002 .472 2020 ---- .600B .448A .600B .499 +.003 .496 2025 ---- .630B .472A .630B .525 +.003 .522 2030 ---- .660B .497A .660B .553 +.005 .548 2035 ---- .693B .523A .693B .581 +.006 .575 2040 ---- .725B .550A .725B .610 +.007 .603 2045 ---- .757B .578A .756B .640 +.008 .632 2050 ---- .791B .608A .790B .670 +.009 .661 2055 ---- .825B .635A .824B .702 +.010 .692 2060 ---- .860B .665A .859B .734 +.011 .723 2065 ---- .896B .699A .895B .767 +.012 .755 2070 ---- .933B .728A .932B .801 +.013 .788 2075 ---- .971B .761A .970B .836 +.014 .822 2080 ---- 1.009B .794A 1.008B .872 +.016 .856 2085 ---- 1.047B .831A 1.046B .908 +.017 .891 2090 ---- 1.087B .866A 1.086B .945 +.018 .927 2095 ---- 1.126B .939A 1.125B .983 +.019 .964 2100 ---- 1.167B .935A 1.166B 1.022 +.021 1.001 2105 ---- 1.208B 1.015A 1.207B 1.061 +.022 1.039 2110 ---- 1.249B 1.054A 1.248B 1.100 +.023 1.077 2115 ---- 1.291B 1.093A 1.290B 1.141 +.024 1.117 2120 ---- 1.334B 1.133A 1.333B 1.182 +.026 1.156 2125 ---- 1.376B 1.129A 1.375B 1.223 +.026 1.197 2130 ---- 1.374B 1.214A 1.371B 1.265 +.027 1.238 2135 ---- 1.417B 1.258A 1.414B 1.308 +.029 1.279 2140 ---- 1.461B 1.300A 1.458B 1.351 +.030 1.321 2145 ---- 1.506B 1.343A 1.503B 1.394 +.031 1.363 2150 ---- 1.551B 1.336A 1.548B 1.438 +.032 1.406 2155 ---- 1.595B 1.430A 1.571B 1.482 +.033 1.449 2160 ---- 1.638B 1.472A 1.603B 1.527 +.034 1.493 2165 ---- 1.675B 1.518A 1.647B 1.572 +.035 1.537 2170 ---- 1.720B 1.562A 1.633B 1.617 +.035 1.582 2175 ---- 1.766B 1.555A 1.759B 1.663 +.037 1.626 2180 ---- 1.812B 1.649A 1.713B 1.709 +.037 1.672 2185 ---- 1.859B 1.698A 1.759B 1.755 +.038 1.717 2190 ---- 1.905B 1.740A 1.784B 1.802 +.039 1.763 2195 ---- 1.952B 1.795A 1.851B 1.848 +.039 1.809 2200 ---- 1.999B 1.784A 1.993B 1.895 +.040 1.855 2205 ---- 2.046B 1.888A 1.938B 1.942 +.040 1.902 2210 ---- 2.093B 1.931A 1.985B 1.990 +.042 1.948 2215 ---- 2.141B 1.978A 2.112B 2.037 +.042 1.995 2220 ---- 2.188B 2.029A 2.086B 2.085 +.043 2.042 2225 ---- 2.236B 2.016A 2.232B 2.133 +.043 2.090 2250 ---- 2.477B 2.255A 2.474B 2.374 +.045 2.329 2275 ---- 2.720B 2.496A 2.690B 2.618 +.047 2.571 2300 ---- 2.965B 2.799A 2.935B 2.863 +.048 2.815 2325 ---- 3.211B 3.045A 3.107B 3.109 +.048 3.061 2350 ---- 3.458B 3.292A 3.354B 3.357 +.049 3.308 2375 ---- 3.706B 3.536A 3.588B 3.605 +.049 3.556 2400 ---- 3.955B 3.784A 3.836B 3.853 +.048 3.805 2425 ---- 4.204B 4.033A 4.085B 4.102 +.049 4.053 2450 ---- 4.454B 4.283A 4.423B 4.351 +.048 4.303 2475 ---- 4.703B 4.532A 4.584B 4.600 +.048 4.552 2500 ---- 4.953B 4.782A 4.832B 4.850 +.048 4.802 2525 ---- 5.203B 5.032A 5.172B 5.099 +.048 5.051 2550 ---- 5.453B 5.282A 5.422B 5.349 +.048 5.301 2575 ---- 5.703B 5.532A 5.672B 5.599 +.048 5.551 2600 ---- 5.952B 5.782A 5.831B 5.849 +.048 5.801 2625 ---- 6.202B 6.033A 6.081B 6.099 +.048 6.051 TOTAL EST.VOL VOLUME OPEN INT TOTAL SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- ---- ---- ---- 4.901 ---- ---- 1550 ---- ---- ---- ---- 4.651 ---- ---- 1575 ---- ---- ---- ---- 4.401 ---- ---- 1600 ---- ---- ---- ---- 4.151 ---- ---- 1625 ---- ---- ---- ---- 3.902 -.047 3.949 1650 ---- ---- ---- ---- 3.653 -.048 3.701 1675 ---- ---- ---- ---- 3.405 -.048 3.453 1700 ---- ---- ---- ---- 3.158 -.048 3.206 1725 ---- ---- ---- ---- 2.913 -.048 2.961 1750 ---- ---- ---- ---- 2.670 -.049 2.719 1775 ---- ---- 2.336A 2.336A 2.430 -.048 2.478 1800 ---- 2.312B 2.104A 2.104A 2.193 -.049 2.242 1825 ---- 2.078B 1.877A 1.877A 1.960 -.050 2.010 1850 ---- 1.850B 1.656A 1.656A 1.734 -.051 1.785 1875 ---- 1.629B 1.446A 1.446A 1.516 -.051 1.567 1900 ---- 1.418B 1.248A 1.248A 1.309 -.050 1.359 1920 ---- ---- ---- 1.116A 1.151 ---- ---- 1925 ---- 1.216B 1.061A 1.061A 1.114 -.050 1.164 1930 ---- ---- ---- 1.049A 1.076 ---- ---- 1935 ---- ---- ---- .924A 1.040 ---- ---- 1940 ---- ---- ---- .891A 1.004 ---- ---- 1945 ---- ---- ---- .858A .968 ---- ---- 1950 ---- 1.028B .826A .826A .934 -.049 .983 1955 ---- ---- ---- .797A .900 ---- ---- 1960 ---- ---- ---- .769A .866 ---- ---- 1965 .820 .820 .820 .834B .834 ---- 3 ---- 1970 .789 .789 .789 .766A .802 ---- 2 ---- 1975 ---- .855B .679A .679A .771 -.048 .819 1980 ---- ---- ---- .655A .741 ---- ---- 1985 ---- ---- ---- .633A .711 ---- ---- 1990 ---- ---- ---- .608A .682 ---- ---- 1995 ---- ---- ---- .580A .654 ---- ---- 2000 .573 .703B .552A .703B .627 -.045 1 .672 2005 ---- ---- ---- .540A .600 ---- ---- 2010 ---- ---- ---- .526A .575 ---- ---- 2015 ---- .620B .513A .513A .550 -.043 .593 2020 ---- .594B .496A .496A .526 -.042 .568 2025 ---- .569B .473A .473A .502 -.042 .544 1 1 2030 ---- .544B .445A .445A .480 -.040 .520 2035 ---- .521B .405A .405A .458 -.039 .497 2040 ---- .498B .386A .386A .437 -.038 .475 2045 ---- .476B .368A .368A .416 -.038 .454 2050 ---- .454B .351A .351A .397 -.037 .434 2055 ---- .434B .334A .334A .378 -.036 .414 2060 ---- .414B .319A .319A .360 -.035 2 .395 2065 ---- .395B .304A .304A .342 -.034 .376 2070 ---- .376B .284A .284A .325 -.034 .359 2075 ---- .358B .270A .270A .309 -.033 .342 2080 ---- .341B .256A .256A .294 -.031 .325 2085 ---- .325B .244A .244A .279 -.031 .310 2090 ---- .309B .232A .232A .265 -.030 101 .295 2095 ---- .294B .221A .221A .251 -.029 .280 2100 ---- .279B .210A .210A .238 -.028 .266 2105 ---- .265B .199A .199A .226 -.027 .253 2110 .209 .252B .190A .213B .214 -.026 1 .240 2115 ---- .238B .179A .179A .203 -.025 .228 2120 ---- .226B .170A .170A .192 -.024 .216 2125 ---- .215B .162A .162A .182 -.023 .205 2130 ---- .204B .154A .154A .173 -.022 .195 2135 ---- .193B .146A .146A .163 -.022 .185 2140 ---- .183B .138A .138A .155 -.020 .175 2145 ---- .173B .131A .131A .147 -.019 .166 2150 ---- .164B .125A .125A .139 -.019 .158 2 2 2155 ---- .156B .118A .118A .131 -.018 .149 2160 ---- .147B .113A .113A .124 -.018 .142 2165 ---- .140B .107A .107A .118 -.016 .134 2170 ---- .132B .102A .102A .111 -.016 .127 2175 ---- .125B .097A .097A .106 -.015 .121 2180 ---- .119B .092A .092A .100 -.014 .114 2185 ---- .113B .087A .087A .095 -.013 .108 2190 ---- .107B .083A .083A .090 -.013 .103 2195 ---- .101B .079A .079A .085 -.013 .098 2200 ---- .096B .075A .075A .081 -.012 .093 2205 ---- .091B .073A .073A .076 -.012 .088 2210 ---- .087B .069A .069A .072 -.011 .083 2215 ---- .082B .065A .065A .069 -.010 .079 2220 ---- .078B .062A .062A .065 -.010 .075 2225 ---- .074B .061A .061A .062 -.009 .071 2250 .060 .060 .049A .050A .048 -.008 1 .056 2 2275 ---- ---- .039A .039A .038 -.006 .044 2300 ---- ---- .033A .033A .030 -.005 .035 2325 ---- ---- ---- ---- .025 -.003 .028 2350 ---- ---- ---- ---- .020 -.003 .023 2375 ---- ---- ---- ---- .017 -.002 .019 2400 ---- ---- ---- ---- .014 -.002 .016 2425 ---- ---- ---- ---- .012 -.002 .014 2450 ---- ---- ---- ---- .011 -.001 .012 2475 ---- ---- ---- ---- .010 -.001 .011 2500 ---- ---- ---- ---- .009 UNCH .009 2525 ---- ---- ---- ---- .008 UNCH .008 2550 ---- ---- ---- ---- .007 -.001 .008 2575 ---- ---- ---- ---- .007 UNCH .007 2600 ---- ---- ---- ---- .006 UNCH .006 2625 ---- ---- ---- ---- .006 UNCH .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 111 3 5 SO5 MAR23 Silver Weekly Friday Option - Week 5 PUT 1525 ---- ---- ---- .007A .001 ---- ---- 1550 ---- ---- ---- .007A .001 ---- ---- 1575 ---- ---- ---- .008A .002 ---- ---- 1600 ---- ---- ---- .009A .003 ---- ---- 1625 ---- ---- ---- ---- .004 UNCH .004 1650 ---- ---- ---- ---- .006 UNCH .006 1675 ---- ---- ---- ---- .009 UNCH .009 1700 ---- ---- ---- ---- .012 -.001 .013 1725 ---- ---- ---- ---- .017 -.001 .018 1750 ---- ---- ---- ---- .024 -.001 .025 1775 ---- ---- .032A .032A .034 -.001 .035 1800 ---- .051B .042A .051B .046 -.002 .048 1825 ---- .073B .058A .073B .064 -.002 .066 1850 ---- .103B .081A .103B .087 -.003 .090 1875 ---- .142B .107A .142B .119 -.003 .122 1900 .199 .199 .144A .144A .160 -.003 5 .163 1 1 1920 ---- ---- ---- .182A .203 ---- ---- 1925 ---- .262B .193A .262B .215 -.002 .217 1930 ---- ---- ---- .204A .227 ---- ---- 1935 ---- ---- ---- .216A .241 ---- ---- 1940 ---- ---- ---- .229A .255 ---- ---- 1945 ---- ---- ---- .242A .269 ---- ---- 1950 ---- .346B .255A .346B .284 -.002 .286 1955 ---- ---- ---- .269A .300 ---- ---- 1960 ---- ---- ---- .285A .317 ---- ---- 1965 ---- ---- ---- .300A .334 ---- ---- 1970 ---- ---- ---- .318A .352 ---- ---- 1975 ---- .444B .334A .439B .371 UNCH .371 1980 ---- ---- ---- .352A .391 ---- ---- 1985 ---- ---- ---- .372A .411 ---- ---- 1990 ---- ---- ---- .390A .432 ---- ---- 1995 ---- ---- ---- .411A .454 ---- ---- 2000 ---- .564B .432A .564B .476 +.003 .473 2005 ---- ---- ---- .454A .500 ---- ---- 2010 ---- ---- ---- .477A .524 ---- ---- 2015 ---- .646B .500A .637B .549 +.005 .544 2020 ---- .674B .522A .652B .574 +.005 .569 2025 ---- .703B .549A .680B .601 +.007 .594 2030 ---- .734B .574A .724B .628 +.007 .621 2035 ---- .765B .600A .763B .656 +.008 .648 2040 ---- .796B .627A .796B .685 +.009 .676 2045 ---- .829B .654A .829B .715 +.010 .705 2050 ---- .862B .684A .862B .745 +.011 .734 2055 ---- .896B .713A .896B .776 +.012 .764 2060 ---- .930B .743A .930B .807 +.012 .795 2065 ---- .965B .773A .964B .840 +.014 .826 2070 ---- 1.000B .803A .999B .873 +.014 .859 2075 ---- 1.037B .836A 1.036B .907 +.016 .891 2080 ---- 1.073B .869A 1.072B .941 +.016 .925 2085 ---- 1.110B .902A 1.109B .976 +.017 .959 2090 ---- 1.148B .937A 1.147B 1.012 +.018 .994 2095 ---- 1.187B .972A 1.186B 1.048 +.019 1.029 2100 ---- 1.226B 1.005A 1.225B 1.085 +.020 1 1.065 2105 ---- 1.265B 1.099A 1.264B 1.123 +.021 1.102 2110 ---- 1.305B 1.137A 1.304B 1.161 +.022 1.139 2115 ---- 1.345B 1.174A 1.344B 1.200 +.023 1.177 2120 ---- 1.386B 1.212A 1.385B 1.239 +.024 1.215 2125 ---- 1.427B 1.190A 1.426B 1.279 +.025 1.254 2130 ---- 1.469B 1.291A 1.468B 1.319 +.026 1.293 2135 ---- 1.417B ---- ---- 1.360 +.027 1.333 2140 ---- 1.461B ---- ---- 1.401 +.028 1.373 2145 ---- 1.506B ---- ---- 1.442 +.028 1.414 2150 ---- 1.573B 1.390A 1.573B 1.485 +.030 1.455 2155 ---- 1.593B ---- ---- 1.527 +.030 1.497 2160 ---- 1.637B 1.538A 1.538A 1.570 +.031 1.539 2165 ---- 1.682B 1.581A 1.581A 1.613 +.031 1.582 2170 ---- 1.728B 1.623A 1.623A 1.657 +.032 1.625 2175 ---- 1.794B 1.602A 1.794B 1.701 +.033 1.668 2180 ---- 1.820B 1.709A 1.709A 1.745 +.033 1.712 2185 ---- 1.832B 1.752A 1.752A 1.790 +.034 1.756 2190 ---- 1.848B 1.796A 1.796A 1.835 +.035 1.800 2195 ---- 1.874B 1.840A 1.840A 1.880 +.036 1.844 2200 ---- 2.021B 1.822A 2.021B 1.925 +.036 1.889 2205 ---- ---- 1.930A 1.930A 1.971 +.036 1.935 2210 ---- ---- 1.975A 1.975A 2.017 +.037 1.980 2215 ---- ---- ---- ---- 2.063 +.037 2.026 2220 ---- ---- ---- ---- 2.110 +.038 2.072 2225 ---- 2.254B 2.049A 2.254B 2.156 +.038 2.118 2250 ---- 2.491B 2.280A 2.491B 2.392 +.041 2.351 1 1 2275 ---- 2.732B 2.516A 2.732B 2.632 +.043 2.589 2300 ---- 2.958B 2.756A 2.958B 2.874 +.044 2.830 2325 ---- ---- 2.999A 2.999A 3.118 +.045 3.073 2350 ---- ---- ---- ---- 3.363 +.045 3.318 2375 ---- ---- ---- ---- 3.610 +.046 3.564 2400 ---- ---- ---- ---- 3.857 +.046 3.811 2425 ---- ---- ---- ---- 4.105 +.047 4.058 2450 ---- ---- ---- ---- 4.354 +.047 4.307 2475 ---- ---- ---- ---- 4.603 +.048 4.555 2500 ---- ---- ---- ---- 4.852 +.048 4.804 2525 ---- ---- ---- ---- 5.101 +.048 5.053 2550 ---- ---- ---- ---- 5.350 +.047 5.303 2575 ---- ---- ---- ---- 5.600 +.048 5.552 2600 ---- ---- ---- ---- 5.850 +.048 5.802 2625 ---- ---- ---- ---- 6.099 +.048 6.051 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 2 W2S MAR23 Silver Weekly Wednesday Option - Week 2 CALL 1525 ---- ---- ---- 4.765A 4.901 ---- ---- 1550 ---- ---- ---- 4.514A 4.651 ---- ---- 1575 ---- 4.489B 4.265A 4.265A 4.401 -.049 4.450 1600 ---- 4.239B 4.015A 4.015A 4.151 -.049 4.200 1625 ---- 3.989B 3.765A 3.765A 3.901 -.049 3.950 1650 ---- 3.739B 3.515A 3.515A 3.651 -.049 3.700 1675 ---- 3.489B 3.265A 3.265A 3.401 -.049 3.450 1700 ---- 3.220B 3.043A 3.043A 3.151 -.049 3.200 1725 ---- 2.970B 2.793A 2.793A 2.901 -.049 2.950 1750 ---- 2.720B 2.543A 2.543A 2.651 -.049 2.700 1775 ---- 2.470B 2.293A 2.293A 2.401 -.049 2.450 1800 ---- 2.220B 2.043A 2.043A 2.151 -.049 2.200 1825 ---- 1.970B 1.793A 1.793A 1.901 -.049 1.950 1850 ---- 1.720B 1.543A 1.543A 1.651 -.049 1.700 1875 ---- 1.470B 1.294A 1.294A 1.401 -.049 1.450 1900 ---- 1.220B 1.044A 1.044A 1.151 -.049 1.200 1920 ---- ---- ---- .845A .951 ---- ---- 1925 ---- .970B .795A .795A .901 -.049 .950 1930 ---- ---- ---- .746A .851 ---- ---- 1935 ---- ---- ---- .697A .801 ---- ---- 1940 ---- ---- ---- .648A .751 ---- ---- 1945 ---- ---- ---- .599A .701 ---- ---- 1950 ---- .716B .552A .552A .651 -.054 .705 1955 ---- ---- ---- .495A .601 ---- ---- 1960 ---- ---- ---- .450A .551 ---- ---- 1965 ---- ---- ---- .406A .501 ---- ---- 1970 ---- ---- ---- .364A .451 ---- ---- 1975 ---- .470B .323A .323A .401 -.068 .469 1980 ---- ---- .285A .285A .351 -.074 .425 1985 ---- ---- .212A .212A .301 -.081 .382 1990 ---- ---- .183A .183A .251 -.089 .340 1995 ---- ---- .165A .165A .201 -.099 .300 2000 .258 .282B .091A .091A .151 -.112 1 .263 2005 ---- ---- .059A .059A .101 -.126 .227 2010 ---- ---- .029A .029A .051 -.143 .194 2 2 2015 .119 .133B .008A .133B .001 -.163 12 .164 8 8 2020 ---- ---- .004A .004A .000 -.137 .137 8 4 2025 ---- ---- .004A .004A .000 -.113 .113 2030 ---- ---- .001A .001A .000 -.092 .092 3 3 2035 .028 .028 .002A .002A .000 -.075 2 .075 4 2 2040 ---- ---- .002A .002A .000 -.060 .060 2045 ---- ---- .002A .002A .000 -.047 .047 2050 .016 .016 .002A .002A .000 -.037 1 .037 6 7 2055 ---- ---- .002A .002A .000 -.030 .030 2060 ---- ---- .002A .002A .000 -.023 .023 2065 ---- ---- .002A .002A .000 -.018 .018 1 2070 ---- ---- .002A .002A .000 -.015 .015 8 1 2075 .001 .001 .001 .001 .000 -.012 9 .012 9 9 2080 ---- ---- .003A .003A .000 -.009 .009 2085 ---- ---- .003A .003A .000 -.007 .007 2090 ---- ---- .003A .003A .000 -.006 .006 2095 ---- ---- .003A .003A .000 -.005 .005 2100 ---- ---- .003A .003A .000 -.004 .004 2 17 2105 ---- ---- ---- ---- .000 -.003 .003 2110 ---- ---- ---- ---- .000 -.002 .002 7 2115 ---- ---- ---- ---- .000 -.002 .002 6 5 2120 ---- ---- ---- ---- .000 -.002 .002 5 2125 ---- ---- ---- ---- .000 -.001 .001 12 2130 ---- ---- ---- ---- .000 -.001 .001 22 22 2135 ---- ---- ---- ---- .000 -.001 .001 1 1 2140 ---- ---- ---- ---- .000 -.001 .001 7 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 13 57 2155 .003 .003 .003 .003 .000 -.001 1 .001 1 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 3 2170 ---- ---- ---- ---- .000 -.001 .001 9 2175 ---- ---- ---- ---- .000 -.001 .001 5 7 2180 ---- ---- ---- ---- .000 -.001 .001 1 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 3 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 7 2220 ---- ---- ---- ---- .000 -.001 .001 11 2225 ---- ---- ---- ---- .000 -.001 .001 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 1 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 1 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2330 ---- ---- ---- ---- .000 -.001 .001 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 3 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 97 217 W2S MAR23 Silver Weekly Wednesday Option - Week 2 PUT 1525 ---- ---- ---- .004A .000 ---- ---- 1550 ---- ---- ---- .004A .000 ---- ---- 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 2 1920 ---- ---- ---- .003A .000 ---- ---- 1925 ---- ---- ---- ---- .000 -.001 .001 1 1930 ---- ---- ---- .003A .000 ---- ---- 1935 ---- ---- ---- .003A .000 ---- ---- 1940 ---- ---- ---- .003A .000 ---- ---- 1945 ---- ---- ---- .003A .000 ---- ---- 1950 ---- ---- .003A .003A .000 -.006 1 .006 1 2 1955 ---- ---- ---- .003A .000 ---- ---- 1960 ---- ---- ---- .003A .000 ---- ---- 1965 ---- ---- ---- .003A .000 ---- ---- 1970 ---- ---- ---- .004A .000 ---- ---- 1975 .026 .036B .004A .004A .000 -.020 1 .020 1980 .014 .048B .004A .004A .000 -.026 1 .026 4 1 1985 ---- .063B .004A .063B .000 -.033 .033 1990 ---- .080B .004A .080B .000 -.041 1 .041 3 2 1995 ---- .099B .004A .099B .000 -.051 .051 2000 .097 .122B .004A .037B .000 -.064 3 .064 5 3 2005 ---- .146B .004A .146B .000 -.078 .078 2 2 2010 .020 .178B .004 .004 .000 -.095 2 .095 2015 ---- .213B .006A .212B .000 -.115 .115 2020 .102 .253B .032A .089B .049 -.089 5 .138 2025 .056 .294B .051A .161B .099 -.065 2 .164 31 35 2030 ---- .337B .074A .337B .149 -.044 .193 2035 ---- .383B .109A .373B .199 -.027 .226 1 2040 ---- .430B .163A .415B .249 -.012 .261 1 1 2045 ---- .478B .211A .465B .299 +.001 .298 2 2050 ---- .526B .228A .520B .349 +.011 .338 6 148 2055 ---- .575B .310A .541B .399 +.018 .381 3 3 2060 ---- .623B .385A .586B .449 +.025 .424 2065 ---- .672B .409A .666B .499 +.030 .469 1 2070 ---- .722B .481A .706B .549 +.033 .516 1 1 2075 ---- .771B .531A .736B .599 +.036 .563 2 2080 ---- .820B .581A .814B .649 +.039 .610 1 1 2085 ---- .870B .613A .857B .699 +.041 .658 5 6 2090 ---- .919B .681A .913B .749 +.042 .707 1 1 2095 ---- .969B .731A .934B .799 +.043 .756 2100 ---- 1.019B .780A .983B .849 +.044 .805 7 5 2105 ---- 1.069B .830A 1.063B .899 +.045 .854 2110 ---- 1.057B .880A 1.027B .949 +.046 .903 2115 ---- 1.107B .930A 1.077B .999 +.046 .953 2120 ---- 1.191B .961A 1.191B 1.049 +.046 1.003 1 75 2125 ---- 1.235B 1.011A 1.227B 1.099 +.047 1.052 1 2130 ---- 1.285B 1.060A 1.277B 1.149 +.047 1.102 1 2135 ---- 1.307B 1.130A 1.277B 1.199 +.047 1.152 2140 ---- 1.357B 1.180A 1.327B 1.249 +.047 1.202 2145 ---- 1.407B 1.230A 1.377B 1.299 +.047 1.252 2150 ---- 1.491B 1.255A 1.491B 1.349 +.047 1.302 150 2155 ---- 1.507B 1.330A 1.477B 1.399 +.047 1.352 2160 ---- 1.557B 1.380A 1.527B 1.449 +.047 1.402 2165 ---- 1.607B 1.430A 1.577B 1.499 +.047 1.452 2170 ---- 1.657B 1.480A 1.627B 1.549 +.047 1.502 2175 ---- 1.707B 1.530A 1.677B 1.599 +.047 1.552 2180 ---- 1.757B 1.580A 1.727B 1.649 +.047 1.602 2185 ---- 1.807B 1.630A 1.777B 1.699 +.047 1.652 2190 ---- 1.857B 1.680A 1.827B 1.749 +.047 1.702 2195 ---- 1.935B 1.710A 1.935B 1.799 +.047 1.752 3 2200 ---- 1.957B 1.780A 1.927B 1.849 +.047 1.802 2205 ---- 2.007B 1.830A 1.977B 1.899 +.047 1.852 2210 ---- 2.057B 1.880A 2.027B 1.949 +.047 1.902 2215 ---- 2.107B 1.930A 2.077B 1.999 +.047 1.952 2220 ---- 2.157B 1.980A 2.127B 2.049 +.047 2.002 2225 ---- 2.207B 2.030A 2.177B 2.099 +.047 2.052 2230 ---- 2.257B 2.080A 2.227B 2.149 +.047 2.102 2235 ---- 2.307B 2.130A 2.277B 2.199 +.047 2.152 2240 ---- 2.357B 2.180A 2.327B 2.249 +.047 2.202 2245 ---- 2.407B 2.230A 2.377B 2.299 +.047 2.252 2250 ---- 2.457B 2.280A 2.427B 2.349 +.047 2.302 2255 ---- 2.507B 2.330A 2.477B 2.399 +.047 2.352 2260 ---- 2.585B 2.361A 2.585B 2.449 +.047 2.402 2265 ---- 2.635B 2.411A 2.635B 2.499 +.047 2.452 2270 ---- 2.685B 2.461A 2.685B 2.549 +.047 2.502 2275 ---- 2.735B 2.511A 2.735B 2.599 +.047 2.552 2280 ---- 2.785B 2.561A 2.785B 2.649 +.047 2.602 2285 ---- 2.835B 2.611A 2.835B 2.699 +.047 2.652 2290 ---- 2.885B 2.661A 2.885B 2.749 +.047 2.702 2295 ---- 2.935B 2.711A 2.935B 2.799 +.047 2.752 2300 ---- 2.985B 2.761A 2.985B 2.849 +.047 2.802 2305 ---- 3.035B 2.811A 3.035B 2.899 +.047 2.852 2310 ---- 3.085B 2.861A 3.085B 2.949 +.047 2.902 2315 ---- 3.135B 2.911A 3.135B 2.999 +.047 2.952 2320 ---- 3.185B 2.961A 3.185B 3.049 +.047 3.002 2325 ---- 3.235B 3.011A 3.235B 3.099 +.047 3.052 2330 ---- 3.285B 3.061A 3.285B 3.149 +.047 3.102 2335 ---- 3.335B 3.111A 3.335B 3.199 +.047 3.152 2340 ---- 3.385B 3.161A 3.385B 3.249 +.047 3.202 2345 ---- 3.435B 3.211A 3.435B 3.299 +.047 3.252 2350 ---- 3.485B 3.261A 3.485B 3.349 +.047 3.302 2355 ---- 3.535B 3.311A 3.535B 3.399 +.047 3.352 2360 ---- 3.585B 3.361A 3.585B 3.449 +.047 3.402 2375 ---- 3.735B 3.511A 3.735B 3.599 +.047 3.552 2400 ---- 3.985B 3.761A 3.985B 3.849 +.047 3.802 2425 ---- 4.235B 4.011A 4.235B 4.099 +.047 4.052 2450 ---- 4.491B 4.261A 4.491B 4.349 +.047 4.302 2475 ---- 4.735B 4.511A 4.735B 4.599 +.047 4.552 2500 ---- 4.991B 4.761A 4.991B 4.849 +.047 4.802 2525 ---- 5.241B 5.011A 5.241B 5.099 +.047 5.052 2550 ---- 5.491B 5.261A 5.491B 5.349 +.047 5.302 2575 ---- 5.741B 5.511A 5.741B 5.599 +.047 5.552 2600 ---- 5.991B 5.761A 5.991B 5.849 +.047 5.802 2625 ---- 6.241B 6.011A 6.241B 6.099 +.047 6.052 2650 ---- 6.491B 6.261A 6.491B 6.349 +.047 6.302 2675 ---- 6.741B 6.511A 6.741B 6.599 +.047 6.552 2700 ---- 6.991B 6.761A 6.991B 6.849 +.047 6.802 2725 ---- 7.241B 7.011A 7.241B 7.099 +.047 7.052 2750 ---- 7.491B 7.261A 7.491B 7.349 +.047 7.302 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 74 448 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1525 ---- ---- ---- 4.796A 4.901 ---- ---- 1550 ---- ---- ---- 4.546A 4.651 ---- ---- 1575 ---- 4.468B 4.296A 4.296A 4.401 -.048 4.449 1600 ---- 4.218B 4.046A 4.046A 4.151 -.048 4.199 1625 ---- 3.968B 3.796A 3.796A 3.901 -.048 3.949 1650 ---- 3.718B 3.546A 3.546A 3.651 -.048 3.699 1675 ---- 3.468B 3.296A 3.296A 3.401 -.048 3.449 1700 ---- 3.218B 3.046A 3.046A 3.151 -.048 3.199 1725 ---- 2.968B 2.797A 2.797A 2.901 -.048 2.949 1750 ---- 2.719B 2.547A 2.547A 2.651 -.049 2.700 1775 ---- 2.469B 2.299A 2.299A 2.401 -.051 2.452 1800 ---- 2.221B 2.051A 2.051A 2.152 -.052 2.204 1825 ---- 1.973B 1.806A 1.806A 1.904 -.054 1.958 1850 ---- 1.728B 1.564A 1.564A 1.659 -.056 1.715 1875 ---- 1.487B 1.328A 1.328A 1.418 -.057 1.475 1900 ---- 1.308B 1.091A 1.091A 1.184 -.058 1.242 1920 ---- ---- ---- .920A 1.004 ---- ---- 1925 ---- 1.077B .879A .879A .960 -.059 1.019 1930 ---- ---- ---- .839A .917 ---- ---- 1935 ---- ---- ---- .799A .875 ---- ---- 1940 ---- ---- ---- .761A .834 ---- ---- 1945 ---- ---- ---- .723A .793 ---- ---- 1950 ---- .861B .686A .686A .753 -.058 .811 1955 ---- ---- ---- .607A .713 ---- ---- 1960 ---- ---- ---- .574A .675 ---- ---- 1965 ---- ---- ---- .541A .638 ---- ---- 1970 ---- ---- ---- .510A .601 ---- ---- 1975 ---- .661B .479A .479A .566 -.057 .623 1980 ---- ---- .450A .450A .532 -.056 .588 1985 ---- .567B .422A .422A .499 -.055 .554 1990 ---- .552B .395A .395A .466 -.056 .522 1995 ---- .518B .371A .371A .436 -.054 .490 4 4 2000 ---- .487B .345A .345A .406 -.054 .460 2005 ---- .457B .320A .320A .378 -.053 .431 2010 ---- .426B .297A .297A .351 -.052 .403 2015 ---- .397B .275A .275A .325 -.051 .376 2020 ---- .371B .255A .255A .300 -.050 .350 2025 ---- .344B .235A .235A .277 -.049 .326 2030 ---- .319B .217A .217A .255 -.047 .302 2035 ---- .296B .197A .197A .234 -.046 .280 2040 ---- .273B .182A .182A .215 -.044 .259 2045 ---- .252B .167A .167A .197 -.043 .240 2050 ---- .232B .154A .154A .180 -.041 .221 2055 ---- .213B .141A .141A .165 -.039 .204 2060 ---- .196B .130A .130A .150 -.037 .187 2065 ---- .179B .119A .119A .137 -.035 .172 2070 ---- .164B .110A .110A .124 -.034 .158 2075 ---- .149B .101A .101A .113 -.031 .144 2080 ---- .136B .091A .091A .103 -.029 .132 2085 ---- .124B .083A .083A .094 -.027 .121 2090 ---- .112B .077A .077A .085 -.025 .110 2 2095 ---- .102B .070A .070A .077 -.024 .101 2100 ---- ---- .064A .064A .070 -.022 .092 2 4 2105 ---- ---- .059A .059A .064 -.020 .084 2110 ---- ---- .054A .054A .059 -.018 .077 2115 ---- ---- .051A .051A .053 -.017 .070 2120 ---- ---- .046A .046A .049 -.015 .064 2125 ---- ---- .044A .044A .045 -.013 .058 2130 ---- ---- .039A .039A .041 -.012 .053 3 2135 ---- ---- .037A .037A .037 -.012 .049 2140 ---- ---- .034A .034A .034 -.011 .045 2145 ---- ---- .031A .031A .031 -.010 .041 2150 ---- ---- .029A .029A .029 -.008 .037 5 3 2155 ---- ---- .027A .027A .027 -.007 .034 2160 ---- ---- .024A .024A .024 -.007 .031 2165 ---- ---- .023A .023A .022 -.007 .029 2170 ---- ---- .021A .021A .021 -.005 .026 2175 ---- ---- .020A .020A .019 -.005 .024 2180 ---- ---- .018A .018A .018 -.004 .022 2185 ---- ---- .016A .016A .016 -.004 .020 4 2190 ---- ---- .016A .016A .015 -.004 .019 2195 ---- ---- .015A .015A .014 -.003 .017 2200 ---- ---- .014A .014A .013 -.003 1 .016 5 5 2205 ---- ---- .014A .014A .012 -.003 .015 2210 ---- ---- .013A .013A .011 -.003 .014 2215 ---- ---- ---- ---- .010 -.002 .012 2220 ---- ---- ---- ---- .010 -.002 .012 2225 ---- ---- ---- ---- .009 -.002 .011 2230 ---- ---- ---- ---- .008 -.002 .010 2235 ---- ---- ---- ---- .008 -.001 .009 2240 ---- ---- ---- ---- .007 -.001 .008 2245 ---- ---- ---- ---- .007 -.001 .008 75 2250 ---- ---- ---- ---- .006 -.001 .007 2255 ---- ---- ---- ---- .006 -.001 .007 2260 ---- ---- ---- ---- .005 -.001 .006 2265 ---- ---- ---- ---- .005 -.001 .006 2270 ---- ---- ---- ---- .005 UNCH .005 2275 ---- ---- ---- ---- .004 -.001 .005 2280 ---- ---- ---- ---- .004 -.001 .005 2285 ---- ---- ---- ---- .004 UNCH .004 20 32 2290 ---- ---- ---- ---- .004 UNCH .004 2295 ---- ---- ---- ---- .003 -.001 .004 2300 ---- ---- ---- ---- .003 UNCH .003 2305 ---- ---- ---- ---- .003 UNCH .003 2325 ---- ---- ---- ---- .002 UNCH .002 2350 ---- ---- ---- ---- .002 UNCH .002 2375 ---- ---- ---- ---- .001 UNCH .001 5 2400 ---- ---- ---- ---- .001 UNCH .001 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 1 36 148 W3S MAR23 Silver Weekly Wednesday Option - Week 3 PUT 1525 ---- ---- ---- .003A .001 ---- ---- 1550 ---- ---- ---- .004A .001 ---- ---- 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 .003 .003 .003 .003 .001 UNCH 2 .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.003 .004 1800 ---- ---- ---- ---- .002 -.005 .007 1825 ---- ---- ---- ---- .004 -.007 .011 2 1 1850 ---- ---- .014A .014A .009 -.008 1 .017 2 2 1875 ---- ---- .021A .021A .018 -.010 .028 1900 ---- .056B .033A .056B .034 -.010 .044 1 1 1920 ---- ---- ---- .049A .054 ---- ---- 1925 ---- .095B .054A .095B .060 -.011 .071 1930 ---- ---- ---- .060A .067 ---- ---- 1935 ---- ---- ---- .065A .075 ---- ---- 1940 ---- ---- ---- .072A .083 ---- ---- 1945 ---- ---- ---- .080A .092 ---- ---- 1950 ---- .153B .085A .153B .102 -.010 .112 16 1955 ---- ---- ---- .097A .113 ---- ---- 1960 ---- ---- ---- .106A .125 ---- ---- 1965 ---- ---- ---- .116A .137 ---- ---- 1970 ---- ---- ---- .127A .151 ---- ---- 1975 ---- .237B .139A .236B .165 -.009 .174 3 8 1980 ---- .257B .152A .257B .181 -.008 .189 1985 ---- .278B .167A .278B .198 -.007 .205 1990 ---- .301B .184A .298B .216 -.007 .223 1995 ---- .325B .200A .323B .235 -.006 .241 2000 ---- .350B .217A .350B .255 -.006 .261 1 2005 ---- .377B .237A .374B .277 -.005 .282 2010 ---- .404B .257A .401B .300 -.004 .304 2015 ---- .433B .278A .433B .324 -.003 .327 1 1 2020 ---- .465B .302A .465B .349 -.002 .351 2025 ---- .496B .324A .496B .376 -.001 .377 2030 ---- .529B .349A .529B .404 +.001 .403 2035 ---- .562B .376A .562B .433 +.002 .431 2040 ---- .596B .402A .596B .464 +.004 .460 2045 ---- .633B .431A .632B .496 +.006 .490 2 2050 ---- .668B .460A .668B .529 +.007 .522 2055 ---- .706B .493A .705B .563 +.009 .554 2060 ---- .746B .525A .745B .599 +.011 .588 1 1 2065 ---- .785B .558A .784B .635 +.013 .622 1 1 2070 ---- .825B .593A .824B .673 +.015 .658 2075 ---- .866B .625A .865B .712 +.017 .695 2080 ---- .908B .680A .907B .751 +.018 .733 1 2085 ---- .950B .736A .949B .792 +.021 .771 2090 ---- .993B .778A .992B .834 +.023 .811 2095 ---- 1.037B .819A 1.037B .876 +.025 .851 2100 ---- 1.081B .819A 1.081B .919 +.027 .892 2105 ---- 1.126B .900A 1.120B .963 +.029 .934 2110 ---- 1.171B .944A 1.148B 1.007 +.030 .977 2115 ---- 1.217B .991A 1.205B 1.052 +.032 1.020 2120 ---- 1.197B 1.032A 1.095B 1.097 +.033 1.064 2125 ---- 1.243B 1.032A 1.240B 1.143 +.034 1.109 2130 ---- 1.289B 1.121A 1.187B 1.189 +.036 1.153 2135 ---- 1.336B 1.173A 1.229B 1.236 +.037 1.199 2140 ---- 1.383B 1.219A 1.280B 1.282 +.037 1.245 2145 ---- 1.431B 1.266A 1.401B 1.330 +.039 1.291 2150 ---- 1.478B 1.260A 1.475B 1.377 +.040 1.337 2155 ---- 1.526B 1.363A 1.416B 1.425 +.041 1.384 2160 ---- 1.574B 1.407A 1.470B 1.472 +.041 1.431 2165 ---- 1.622B 1.458A 1.509B 1.520 +.041 1.479 2170 ---- 1.670B 1.506A 1.566B 1.569 +.043 1.526 2175 ---- 1.719B 1.496A 1.689B 1.617 +.043 1.574 2180 ---- 1.793B 1.582A 1.783B 1.666 +.044 1.622 3 2185 ---- 1.816B 1.651A 1.786B 1.714 +.044 1.670 2190 ---- 1.865B 1.696A 1.835B 1.763 +.044 1.719 2195 ---- 1.914B 1.745A 1.884B 1.812 +.045 1.767 2200 ---- 1.963B 1.797A 1.933B 1.861 +.045 1.816 2205 ---- 2.012B 1.845A 1.982B 1.910 +.046 1.864 2210 ---- 2.061B 1.894A 2.031B 1.959 +.046 1.913 2215 ---- 2.110B 1.943A 2.006B 2.008 +.046 1.962 2220 ---- 2.160B 1.989A 2.129B 2.057 +.046 2.011 2225 ---- 2.209B 2.038A 2.104B 2.107 +.047 2.060 2230 ---- 2.259B 2.091A 2.228B 2.156 +.047 2.109 2235 ---- 2.308B 2.137A 2.203B 2.205 +.046 2.159 2240 ---- 2.358B 2.190A 2.327B 2.255 +.047 2.208 2245 ---- 2.407B 2.236A 2.302B 2.304 +.047 2.257 2250 ---- 2.457B 2.285A 2.426B 2.354 +.047 2.307 2255 ---- 2.506B 2.335A 2.383B 2.404 +.048 2.356 2260 ---- 2.556B 2.384A 2.438B 2.453 +.047 2.406 2265 ---- 2.606B 2.434A 2.486B 2.503 +.048 2.455 2270 ---- 2.656B 2.484A 2.625B 2.552 +.047 2.505 2275 ---- 2.705B 2.533A 2.582B 2.602 +.048 2.554 2280 ---- 2.755B 2.583A 2.635B 2.652 +.048 2.604 2285 ---- 2.805B 2.633A 2.686B 2.702 +.048 2.654 2290 ---- 2.855B 2.683A 2.824B 2.751 +.048 2.703 2295 ---- 2.905B 2.732A 2.874B 2.801 +.048 2.753 2300 ---- 2.955B 2.782A 2.924B 2.851 +.048 2.803 2305 ---- 3.004B 2.832A 2.877B 2.901 +.048 2.853 2325 ---- 3.204B 3.032A 3.085B 3.100 +.048 3.052 2350 ---- 3.454B 3.282A 3.423B 3.350 +.049 3.301 2375 ---- 3.704B 3.532A 3.673B 3.599 +.048 3.551 2400 ---- 3.954B 3.782A 3.923B 3.849 +.048 3.801 2425 ---- 4.204B 4.032A 4.173B 4.099 +.048 4.051 2450 ---- 4.453B 4.282A 4.332B 4.349 +.048 4.301 2475 ---- 4.703B 4.532A 4.582B 4.599 +.048 4.551 2500 ---- 4.953B 4.782A 4.833B 4.849 +.048 4.801 2525 ---- 5.203B 5.032A 5.083B 5.099 +.048 5.051 2550 ---- 5.453B 5.282A 5.333B 5.349 +.048 5.301 2575 ---- 5.703B 5.532A 5.672B 5.599 +.048 5.551 2600 ---- 5.953B 5.782A 5.833B 5.849 +.048 5.801 2625 ---- 6.203B 6.032A 6.083B 6.099 +.048 6.051 2650 ---- 6.453B 6.282A 6.333B 6.349 +.048 6.301 2675 ---- 6.703B 6.532A 6.583B 6.599 +.048 6.551 2700 ---- 6.953B 6.782A 6.833B 6.849 +.048 6.801 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 12 37 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1525 ---- ---- ---- ---- 4.901 ---- ---- 1550 ---- ---- ---- ---- 4.651 ---- ---- 1575 ---- ---- ---- ---- 4.401 -.048 4.449 1600 ---- ---- ---- ---- 4.151 -.048 4.199 1625 ---- ---- ---- ---- 3.901 -.048 3.949 1650 ---- ---- ---- ---- 3.651 -.048 3.699 1675 ---- ---- ---- ---- 3.401 -.048 3.449 1700 ---- ---- ---- ---- 3.151 -.048 3.199 1725 ---- ---- ---- ---- 2.902 -.049 2.951 1750 ---- ---- ---- ---- 2.654 -.049 2.703 1775 ---- ---- ---- ---- 2.407 -.050 2.457 1800 ---- ---- ---- ---- 2.163 -.051 2.214 1825 ---- ---- 1.830A 1.830A 1.922 -.052 1.974 1850 ---- 1.808B 1.599A 1.599A 1.686 -.052 1.738 1875 ---- 1.573B 1.375A 1.375A 1.456 -.053 1.509 1900 ---- 1.348B 1.162A 1.162A 1.235 -.054 1.289 1920 ---- ---- ---- ---- 1.067 ---- ---- 1925 ---- 1.132B .962A .962A 1.026 -.055 1.081 1930 ---- ---- ---- ---- .986 ---- ---- 1935 ---- ---- ---- ---- .947 ---- ---- 1940 ---- ---- ---- ---- .908 ---- ---- 1945 ---- ---- ---- ---- .870 ---- ---- 1950 ---- .930B .779A .779A .833 -.054 .887 1955 ---- ---- ---- ---- .797 ---- ---- 1960 ---- ---- ---- ---- .761 ---- ---- 1965 ---- ---- ---- ---- .726 ---- ---- 1970 ---- ---- ---- ---- .692 ---- ---- 1975 ---- .745B .617A .617A .659 -.052 .711 1980 ---- ---- .587A .587A .627 -.051 .678 1985 ---- ---- .558A .558A .595 -.051 .646 1990 ---- ---- .529A .529A .565 -.050 .615 1995 ---- ---- .502A .502A .535 -.050 .585 2000 ---- .581B .474A .474A .507 -.049 .556 2005 ---- .551B .448A .448A .479 -.049 .528 2010 ---- .523B .423A .423A .452 -.049 .501 2015 ---- .496B .399A .399A .427 -.047 .474 2020 ---- .469B .376A .376A .402 -.047 .449 2025 ---- .443B .354A .354A .378 -.046 .424 2030 ---- .418B .333A .333A .356 -.045 .401 2035 ---- .394B .313A .313A .334 -.044 .378 2040 ---- .371B .294A .294A .313 -.043 .356 2045 ---- .350B .276A .276A .294 -.042 .336 2050 ---- .329B .258A .258A .275 -.041 .316 2055 ---- .309B .242A .242A .257 -.040 .297 2060 ---- .290B .226A .226A .240 -.039 .279 2065 ---- .272B .212A .212A .224 -.038 .262 2070 ---- .255B .198A .198A .209 -.036 .245 2075 ---- .237B .166A .166A .195 -.035 .230 2080 ---- .222B .157A .157A .182 -.033 .215 2085 ---- .207B .146A .146A .169 -.032 .201 2090 ---- .194B .136A .136A .158 -.030 .188 2095 ---- .181B .127A .127A .147 -.029 .176 2100 ---- .169B .118A .118A .137 -.027 .164 2105 ---- .157B .111A .111A .127 -.026 .153 2110 ---- .147B .103A .103A .118 -.024 .142 2115 ---- .137B .096A .096A .110 -.023 .133 2120 ---- .127B .091A .091A .102 -.022 .124 2125 ---- .118B .085A .085A .095 -.020 .115 2130 ---- .110B .080A .080A .089 -.018 .107 2135 ---- .102B .074A .074A .083 -.017 .100 2140 ---- .095B .069A .069A .077 -.016 .093 2145 ---- .089B .066A .066A .072 -.014 .086 2150 ---- .082B .061A .061A .067 -.013 .080 2155 ---- .076B .058A .058A .062 -.013 .075 2160 ---- .071B .053A .053A .058 -.012 .070 2165 ---- .066B .050A .050A .054 -.011 .065 2170 ---- .061B .047A .047A .051 -.009 .060 2175 ---- .057B .045A .045A .047 -.009 .056 2180 ---- .053B .043A .043A .044 -.008 .052 2185 ---- ---- .040A .040A .042 -.007 .049 2190 ---- ---- .038A .038A .039 -.007 .046 2195 ---- ---- .036A .036A .037 -.006 .043 2200 ---- ---- .034A .034A .034 -.006 .040 2205 ---- ---- .032A .032A .032 -.005 .037 2210 ---- ---- .031A .031A .030 -.005 .035 2215 ---- ---- .029A .029A .029 -.004 .033 2220 ---- ---- .029A .029A .027 -.003 .030 2225 ---- ---- .027A .027A .026 -.003 .029 2230 ---- ---- .026A .026A .024 -.003 .027 2235 ---- ---- ---- ---- .023 -.002 .025 2240 ---- ---- ---- ---- .022 -.002 .024 2245 ---- ---- ---- ---- .021 -.001 .022 2250 ---- ---- ---- ---- .020 -.001 .021 1 2255 ---- ---- ---- ---- .019 -.001 .020 2260 ---- ---- ---- ---- .018 UNCH .018 2265 ---- ---- ---- ---- .017 UNCH .017 2270 ---- ---- ---- ---- .016 UNCH .016 2275 ---- ---- ---- ---- .016 +.001 .015 2280 ---- ---- ---- ---- .015 +.001 .014 2300 ---- ---- ---- ---- .013 +.002 .011 2325 ---- ---- ---- ---- .010 +.001 .009 2350 ---- ---- ---- ---- .009 +.003 .006 2375 ---- ---- ---- ---- .007 +.002 .005 2400 ---- ---- ---- ---- .006 +.002 .004 2425 ---- ---- ---- ---- .005 +.002 .003 2450 ---- ---- ---- ---- .005 +.003 .002 2475 ---- ---- ---- ---- .004 +.002 .002 2500 ---- ---- ---- ---- .003 +.002 .001 2525 ---- ---- ---- ---- .003 +.002 .001 2550 ---- ---- ---- ---- .003 +.002 .001 2575 ---- ---- ---- ---- .003 +.002 .001 2600 ---- ---- ---- ---- .002 +.001 .001 2625 ---- ---- ---- ---- .002 +.001 .001 2650 ---- ---- ---- ---- .002 +.001 .001 2675 ---- ---- ---- ---- .002 +.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S MAR23 Silver Weekly Wednesday Option - Week 4 PUT 1525 ---- ---- ---- .005A .001 ---- ---- 1550 ---- ---- ---- .005A .001 ---- ---- 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 -.001 .004 1750 ---- ---- ---- ---- .005 -.002 .007 1775 ---- ---- ---- ---- .009 -.002 .011 1800 ---- ---- ---- ---- .014 -.003 .017 1825 ---- ---- .024A .024A .023 -.004 .027 1850 ---- .047B .034A .034A .037 -.005 .042 1875 ---- .074B .051A .051A .057 -.006 .063 1900 ---- .113B .075A .096B .086 -.006 .092 1920 ---- ---- ---- .102A .117 ---- ---- 1925 ---- .165B .110A .162B .127 -.006 .133 1930 ---- ---- ---- .119A .137 ---- ---- 1935 ---- ---- ---- .128A .147 ---- ---- 1940 ---- ---- ---- .137A .159 ---- ---- 1945 ---- ---- ---- .148A .171 ---- ---- 1950 ---- .236B .159A .215B .183 -.006 .189 1955 ---- ---- ---- .170A .197 ---- ---- 1960 ---- ---- ---- .182A .211 ---- ---- 1965 ---- ---- ---- .195A .226 ---- ---- 1970 ---- ---- ---- .209A .242 ---- ---- 1975 ---- .329B .225A .322B .259 -.004 .263 1980 ---- .350B .240A .320B .276 -.004 .280 1985 ---- .372B .257A .365B .295 -.003 .298 1990 ---- .395B .275A .387B .314 -.003 .317 1995 ---- .419B .293A .388B .335 -.002 .337 2000 ---- .444B .313A .436B .356 -.001 .357 2005 ---- .470B .333A .440B .378 -.001 .379 2010 ---- .497B .354A .489B .401 -.001 .402 2015 ---- .525B .375A .517B .426 +.001 .425 2020 ---- .554B .399A .520B .451 +.001 .450 2025 ---- .585B .422A .576B .477 +.002 .475 2030 ---- .616B .449A .590B .505 +.004 .501 2035 ---- .648B .474A .627B .533 +.004 .529 2040 ---- .681B .500A .641B .562 +.005 .557 2045 ---- .714B .529A .710B .592 +.006 .586 2050 ---- .749B .556A .740B .623 +.007 .616 2055 ---- .784B .588A .776B .656 +.009 .647 2060 ---- .820B .671A .808B .689 +.010 .679 2065 ---- .856B .704A .845B .723 +.011 .712 2070 ---- .895B .738A .886B .758 +.013 .745 2075 ---- .932B .715A .924B .793 +.013 .780 2080 ---- .972B .809A .967B .830 +.015 .815 2085 ---- 1.012B .846A 1.003B .867 +.016 .851 1 2090 ---- 1.052B .883A 1.043B .906 +.018 .888 2095 ---- 1.093B .921A 1.065B .945 +.020 .925 2100 ---- 1.135B .895A 1.125B .984 +.020 .964 2105 ---- 1.177B .998A 1.166B 1.025 +.023 1.002 2110 ---- 1.219B 1.039A 1.209B 1.066 +.024 1.042 2115 ---- 1.262B 1.079A 1.235B 1.108 +.026 1.082 2120 ---- 1.306B 1.120A 1.295B 1.150 +.027 1.123 2125 ---- 1.284B 1.096A 1.284B 1.193 +.029 1.164 2130 ---- ---- ---- ---- 1.236 +.030 1.206 2135 ---- ---- ---- ---- 1.280 +.031 1.249 2140 ---- ---- ---- ---- 1.324 +.032 1.292 2145 ---- ---- ---- ---- 1.369 +.034 1.335 2150 ---- 1.509B 1.308A 1.509B 1.414 +.035 1.379 2155 ---- ---- ---- ---- 1.459 +.035 1.424 2160 ---- ---- ---- ---- 1.505 +.036 1.469 2165 ---- ---- ---- ---- 1.551 +.037 1.514 2170 ---- ---- ---- ---- 1.598 +.039 1.559 2175 ---- 1.742B 1.532A 1.742B 1.644 +.039 1.605 2180 ---- ---- ---- ---- 1.691 +.040 1.651 2185 ---- ---- ---- ---- 1.738 +.040 1.698 2190 ---- ---- ---- ---- 1.786 +.042 1.744 2195 ---- ---- ---- ---- 1.833 +.042 1.791 2200 ---- 1.980B 1.764A 1.980B 1.881 +.043 1.838 2205 ---- ---- ---- ---- 1.929 +.043 1.886 2210 ---- ---- ---- ---- 1.977 +.044 1.933 2215 ---- ---- ---- ---- 2.025 +.044 1.981 2220 ---- ---- ---- ---- 2.074 +.045 2.029 2225 ---- 2.220B 2.003A 2.220B 2.122 +.045 2.077 2230 ---- ---- ---- ---- 2.171 +.046 2.125 2235 ---- ---- ---- ---- 2.219 +.046 2.173 2240 ---- ---- ---- ---- 2.268 +.046 2.222 2245 ---- ---- ---- ---- 2.317 +.047 2.270 2250 ---- ---- 2.244A 2.244A 2.366 +.047 2.319 2255 ---- ---- ---- ---- 2.415 +.047 2.368 2260 ---- ---- ---- ---- 2.464 +.048 2.416 2265 ---- ---- ---- ---- 2.513 +.048 2.465 2270 ---- ---- ---- ---- 2.563 +.049 2.514 2275 ---- ---- ---- ---- 2.612 +.049 2.563 2280 ---- ---- ---- ---- 2.661 +.049 2.612 2300 ---- ---- ---- ---- 2.859 +.050 2.809 2325 ---- ---- ---- ---- 3.106 +.050 3.056 2350 ---- ---- ---- ---- 3.354 +.050 3.304 2375 ---- ---- ---- ---- 3.603 +.050 3.553 2400 ---- ---- ---- ---- 3.852 +.050 3.802 2425 ---- ---- ---- ---- 4.101 +.050 4.051 2450 ---- ---- ---- ---- 4.350 +.049 4.301 2475 ---- ---- ---- ---- 4.600 +.049 4.551 2500 ---- ---- ---- ---- 4.850 +.049 4.801 2525 ---- ---- ---- ---- 5.099 +.048 5.051 2550 ---- ---- ---- ---- 5.349 +.048 5.301 2575 ---- ---- ---- ---- 5.599 +.048 5.551 2600 ---- ---- ---- ---- 5.849 +.048 5.801 2625 ---- ---- ---- ---- 6.099 +.048 6.051 2650 ---- ---- ---- ---- 6.349 +.048 6.301 2675 ---- ---- ---- ---- 6.599 +.048 6.551 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 4.901 ---- ---- 1550 ---- ---- ---- ---- 4.651 ---- ---- 1575 ---- ---- ---- ---- 4.401 ---- ---- 1600 ---- ---- ---- ---- 4.151 -.048 4.199 1625 ---- ---- ---- ---- 3.901 -.048 3.949 1650 ---- ---- ---- ---- 3.651 -.048 3.699 1675 ---- ---- ---- ---- 3.402 -.048 3.450 1700 ---- ---- ---- ---- 3.153 -.049 3.202 1725 ---- ---- ---- ---- 2.907 -.049 2.956 1750 ---- ---- ---- ---- 2.662 -.049 2.711 1775 ---- ---- ---- ---- 2.420 -.050 2.470 1800 ---- 2.304B 2.093A 2.093A 2.182 -.050 2.232 1825 ---- 2.068B 1.863A 1.863A 1.949 -.050 1.999 1850 ---- 1.840B 1.641A 1.641A 1.722 -.050 1.772 1875 ---- 1.616B 1.428A 1.428A 1.502 -.051 1.553 1900 ---- 1.400B 1.225A 1.225A 1.293 -.051 1.344 1920 ---- ---- ---- ---- 1.135 ---- ---- 1925 ---- 1.196B 1.037A 1.037A 1.096 -.050 1.146 1930 ---- ---- ---- ---- 1.059 ---- ---- 1935 ---- ---- ---- ---- 1.022 ---- ---- 1940 ---- ---- ---- ---- .985 ---- ---- 1945 ---- ---- ---- ---- .949 ---- ---- 1950 ---- 1.005B .864A .864A .914 -.049 .963 1955 ---- ---- ---- ---- .880 ---- ---- 1960 ---- ---- ---- ---- .846 ---- ---- 1965 ---- ---- ---- ---- .813 ---- ---- 1970 ---- ---- ---- ---- .780 ---- ---- 1975 ---- .830B .709A .709A .749 -.047 .796 1980 ---- ---- ---- .681A .718 ---- ---- 1985 ---- ---- ---- .653A .688 ---- ---- 1990 ---- ---- .625A .625A .658 -.046 .704 1995 ---- .703B .594A .594A .630 -.045 .675 2000 ---- .674B .568A .568A .602 -.045 .647 1 1 2005 ---- .645B .543A .543A .575 -.044 .619 2010 ---- .618B .518A .518A .548 -.044 .592 2015 ---- .591B .494A .494A .523 -.043 .566 2020 ---- .564B .471A .471A .498 -.043 .541 2025 ---- .539B .449A .449A .475 -.042 .517 2030 ---- .514B .427A .427A .452 -.041 .493 2035 ---- .491B .407A .407A .429 -.041 .470 2040 ---- .468B .387A .387A .408 -.040 .448 2045 ---- .445B .368A .368A .388 -.039 .427 2050 ---- .424B .349A .349A .368 -.039 .407 2055 ---- .404B .332A .332A .349 -.038 .387 2060 ---- .384B .315A .315A .331 -.037 .368 2065 ---- .365B .299A .299A .313 -.037 .350 2070 ---- .346B .257A .257A .297 -.035 .332 2075 ---- .329B .244A .244A .281 -.034 .315 2080 ---- .312B .231A .231A .266 -.033 .299 2085 ---- .296B .219A .219A .251 -.033 .284 2090 ---- .280B .208A .208A .237 -.032 .269 2095 ---- .266B .197A .197A .224 -.031 .255 2100 ---- .250B .186A .186A .212 -.030 .242 2105 ---- .238B .176A .176A .200 -.029 .229 2110 ---- .224B .167A .167A .189 -.028 .217 2115 ---- .212B .158A .158A .179 -.026 .205 2120 ---- .201B .150A .150A .169 -.025 .194 2125 ---- .190B .141A .141A .159 -.025 .184 2130 ---- .179B .134A .134A .151 -.023 .174 1 2135 ---- .170B .126A .126A .142 -.023 .165 2140 ---- .160B .119A .119A .134 -.022 .156 2145 ---- .152B .114A .114A .127 -.020 .147 2150 ---- .144B .107A .107A .120 -.019 .139 2155 ---- .136B .102A .102A .113 -.019 .132 2160 ---- .128B .096A .096A .107 -.018 .125 2165 ---- .121B .091A .091A .101 -.017 .118 2170 ---- .115B .086A .086A .096 -.015 .111 2175 ---- .108B .082A .082A .091 -.014 .105 2180 ---- .102B .078A .078A .086 -.014 .100 2185 ---- .096B .074A .074A .081 -.013 .094 2190 ---- .091B .071A .071A .077 -.012 .089 2195 ---- .086B .066A .066A .073 -.012 .085 2200 ---- .082B .063A .063A .069 -.011 .080 3 2205 ---- .077B .060A .060A .065 -.011 .076 2210 ---- .073B .057A .057A .062 -.010 .072 2215 ---- .069B .056A .056A .059 -.009 .068 2220 ---- ---- .053A .053A .056 -.009 .065 2225 ---- ---- .050A .050A .053 -.008 .061 2250 ---- ---- .040A .040A .042 -.005 .047 2275 ---- ---- .034A .034A .033 -.004 .037 2300 ---- ---- .028A .028A .027 -.002 .029 2325 ---- ---- ---- ---- .022 -.001 .023 2350 ---- ---- ---- ---- .019 UNCH .019 2 2375 ---- ---- ---- ---- .016 UNCH .016 2400 ---- ---- ---- ---- .014 +.001 .013 2425 ---- ---- ---- ---- .012 +.001 .011 2450 ---- ---- ---- ---- .011 +.002 .009 2475 ---- ---- ---- ---- .010 +.002 .008 2500 ---- ---- ---- ---- .009 +.002 .007 2525 ---- ---- ---- ---- .008 +.002 .006 2550 ---- ---- ---- ---- .007 +.002 .005 2575 ---- ---- ---- ---- .007 +.002 .005 2600 ---- ---- ---- ---- .006 +.002 .004 2625 ---- ---- ---- ---- .006 +.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1525 ---- ---- ---- .006A .001 ---- ---- 1550 ---- ---- ---- .006A .001 ---- ---- 1575 ---- ---- ---- .007A .001 ---- ---- 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .004 -.001 .005 1700 ---- ---- ---- ---- .006 -.001 .007 1725 ---- ---- ---- ---- .010 -.001 .011 1750 ---- ---- ---- ---- .015 -.002 .017 1775 ---- ---- ---- ---- .023 -.002 .025 1800 ---- .041B .035A .035A .035 -.002 .037 1825 ---- .061B .048A .048A .051 -.003 .054 1850 ---- .088B .067A .078B .074 -.003 .077 1875 ---- .125B .094A .113B .104 -.003 .107 1900 ---- .174B .129A .171B .145 -.002 .147 1920 ---- ---- ---- .164A .186 ---- ---- 1925 ---- .238B .175A .216B .197 -.002 .199 1930 ---- ---- ---- .185A .210 ---- ---- 1935 ---- ---- ---- .197A .222 ---- ---- 1940 ---- ---- ---- .209A .236 ---- ---- 1945 ---- ---- ---- .221A .250 ---- ---- 1950 ---- .318B .234A .313B .265 UNCH .265 1955 ---- ---- ---- .248A .280 ---- ---- 1960 ---- ---- ---- .262A .296 ---- ---- 1965 ---- ---- ---- .277A .313 ---- ---- 1970 ---- ---- ---- .293A .330 ---- ---- 1975 ---- .417B .310A .410B .349 +.001 .348 1980 ---- ---- ---- .328A .368 ---- ---- 1985 ---- ---- ---- .346A .387 ---- ---- 1990 ---- .486B .365A .479B .408 +.002 .406 1995 ---- .511B .384A .503B .429 +.003 .426 2000 ---- .537B .405A .529B .451 +.003 .448 2005 ---- .563B .425A .554B .474 +.004 .470 2010 ---- .590B .449A .581B .498 +.004 .494 2015 ---- .618B .471A .609B .522 +.005 .517 2020 ---- .646B .495A .613B .547 +.005 .542 2025 ---- .675B .520A .667B .573 +.005 .568 2030 ---- .705B .545A .654B .600 +.006 .594 2035 ---- .736B .570A .727B .628 +.007 .621 2040 ---- .769B .599A .761B .657 +.008 .649 2045 ---- .801B .625A .762B .686 +.008 .678 2050 ---- .834B .655A .827B .716 +.009 .707 2055 ---- .868B .684A .840B .747 +.010 .737 2060 ---- .902B .714A .898B .779 +.011 .768 2065 ---- .937B .745A .894B .811 +.011 .800 2070 ---- .973B .826A .929B .844 +.012 .832 2075 ---- 1.009B .809A .999B .878 +.013 .865 2080 ---- 1.046B .895A 1.042B .913 +.014 .899 2085 ---- 1.085B .930A 1.076B .949 +.016 .933 2090 ---- 1.122B .963A 1.066B .985 +.016 .969 2095 ---- 1.162B .999A 1.104B 1.022 +.018 1.004 2100 ---- 1.201B .980A 1.196B 1.059 +.018 1.041 2105 ---- 1.241B 1.074A 1.232B 1.097 +.019 1.078 2110 ---- 1.282B 1.113A 1.272B 1.136 +.020 1.116 2115 ---- 1.323B 1.151A 1.312B 1.176 +.022 1.154 2120 ---- 1.364B 1.191A 1.354B 1.215 +.022 1.193 2125 ---- 1.405B 1.168A 1.396B 1.256 +.024 1.232 2130 ---- 1.448B 1.269A 1.439B 1.297 +.025 1.272 2135 ---- ---- ---- ---- 1.339 +.026 1.313 2140 ---- ---- ---- ---- 1.381 +.027 1.354 2145 ---- ---- ---- ---- 1.423 +.028 1.395 2150 ---- 1.557B 1.370A 1.557B 1.466 +.029 1.437 2155 ---- ---- ---- ---- 1.509 +.029 1.480 2160 ---- ---- ---- ---- 1.553 +.031 1.522 2165 ---- ---- ---- ---- 1.597 +.031 1.566 2170 ---- ---- ---- ---- 1.641 +.032 1.609 2175 ---- 1.780B 1.585A 1.780B 1.686 +.033 1.653 2180 ---- ---- ---- ---- 1.731 +.034 1.697 2185 ---- ---- ---- ---- 1.777 +.035 1.742 2190 ---- ---- ---- ---- 1.822 +.035 1.787 2195 ---- ---- ---- ---- 1.868 +.036 1.832 2200 ---- 2.010B 1.808A 2.010B 1.914 +.037 1.877 2205 ---- ---- ---- ---- 1.961 +.038 1.923 2210 ---- ---- ---- ---- 2.007 +.038 1.969 2215 ---- ---- ---- ---- 2.054 +.039 2.015 2220 ---- ---- ---- ---- 2.101 +.040 2.061 2225 ---- 2.245B 2.035A 2.245B 2.148 +.040 2.108 2250 ---- 2.484B 2.270A 2.484B 2.386 +.042 2.344 2275 ---- 2.726B 2.508A 2.726B 2.628 +.045 2.583 2300 ---- ---- 2.748A 2.748A 2.871 +.046 2.825 2325 ---- ---- ---- ---- 3.116 +.047 3.069 2350 ---- ---- ---- ---- 3.362 +.047 3.315 2375 ---- ---- ---- ---- 3.610 +.049 3.561 2400 ---- ---- ---- ---- 3.857 +.049 3.808 2425 ---- ---- ---- ---- 4.106 +.050 4.056 2450 ---- ---- ---- ---- 4.354 +.049 4.305 2475 ---- ---- ---- ---- 4.603 +.049 4.554 2500 ---- ---- ---- ---- 4.852 +.049 4.803 2525 ---- ---- ---- ---- 5.101 +.049 5.052 2550 ---- ---- ---- ---- 5.351 +.049 5.302 2575 ---- ---- ---- ---- 5.600 +.049 5.551 2600 ---- ---- ---- ---- 5.850 +.049 5.801 2625 ---- ---- ---- ---- 6.100 +.049 6.051 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 8.89 +.02 8.87 11900 ---- ---- ---- ---- 8.40 +.01 8.39 11950 ---- ---- ---- ---- 7.92 UNCH 7.92 12000 ---- ---- ---- ---- 7.45 UNCH 7.45 12050 ---- ---- ---- ---- 6.98 -.01 6.99 12100 ---- ---- ---- ---- 6.52 -.02 6.54 12150 ---- ---- ---- ---- 6.07 -.03 6.10 12200 ---- ---- ---- ---- 5.63 -.03 5.66 12250 ---- ---- ---- ---- 5.21 -.03 5.24 12300 ---- ---- ---- ---- 4.79 -.05 4.84 12350 ---- ---- ---- ---- 4.39 -.06 4.45 12400 ---- ---- ---- ---- 4.01 -.06 4.07 12450 ---- ---- ---- ---- 3.64 -.07 3.71 12500 ---- ---- ---- ---- 3.29 -.08 3.37 12550 ---- ---- ---- ---- 2.96 -.09 3.05 12600 ---- ---- ---- ---- 2.65 -.09 2.74 12650 ---- ---- ---- ---- 2.36 -.10 2.46 12700 ---- ---- ---- ---- 2.09 -.10 2.19 12750 ---- ---- ---- ---- 1.84 -.10 1.94 12800 ---- ---- ---- ---- 1.61 -.11 1.72 12850 ---- ---- ---- ---- 1.41 -.10 1.51 12900 ---- ---- ---- ---- 1.22 -.10 1.32 12950 ---- ---- ---- ---- 1.05 -.10 1.15 13000 ---- ---- ---- ---- .90 -.10 1.00 13050 ---- ---- ---- ---- .77 -.09 .86 13100 ---- ---- ---- ---- .65 -.09 .74 13150 ---- ---- ---- ---- .55 -.08 .63 13200 ---- ---- ---- ---- .46 -.07 .53 5950 ---- ---- ---- ---- 67.68 +.05 67.63 6000 ---- ---- ---- ---- 67.18 +.05 67.13 6050 ---- ---- ---- ---- 66.68 +.04 66.64 6100 ---- ---- ---- ---- 66.18 +.04 66.14 6150 ---- ---- ---- ---- 65.69 +.05 65.64 6200 ---- ---- ---- ---- 65.19 +.05 65.14 6250 ---- ---- ---- ---- 64.69 +.05 64.64 6300 ---- ---- ---- ---- 64.19 +.05 64.14 6350 ---- ---- ---- ---- 63.69 +.04 63.65 6400 ---- ---- ---- ---- 63.18 +.04 63.14 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 10.33 -.61 10.94 11850 ---- ---- ---- ---- 9.98 -.60 10.58 11900 ---- ---- ---- ---- 9.63 -.60 10.23 11950 ---- ---- ---- ---- 9.29 -.59 9.88 12000 ---- ---- ---- ---- 8.96 -.58 9.54 12050 ---- ---- ---- ---- 8.63 -.58 9.21 12100 ---- ---- ---- ---- 8.31 -.57 8.88 12150 ---- ---- ---- ---- 8.00 -.56 8.56 12200 ---- ---- ---- ---- 7.70 -.55 8.25 12250 ---- ---- ---- ---- 7.40 -.55 7.95 12300 ---- ---- ---- ---- 7.11 -.54 7.65 12350 ---- ---- ---- ---- 6.83 -.53 7.36 12400 ---- ---- ---- ---- 6.55 -.52 7.07 12450 ---- ---- ---- ---- 6.28 -.52 6.80 12500 ---- ---- ---- ---- 6.02 -.51 6.53 12550 ---- ---- ---- ---- 5.77 -.50 6.27 12600 ---- ---- ---- ---- 5.52 -.49 6.01 12650 ---- ---- ---- ---- 5.29 -.47 5.76 12700 ---- ---- ---- ---- 5.05 -.47 5.52 12750 ---- ---- ---- ---- 4.83 -.46 5.29 12800 ---- ---- ---- ---- 4.61 -.45 5.06 12850 ---- ---- ---- ---- 4.40 -.44 4.84 12900 ---- ---- ---- ---- 4.20 -.43 4.63 12950 ---- ---- ---- ---- 4.01 -.41 4.42 13000 ---- ---- ---- ---- 3.82 -.40 4.22 13050 ---- ---- ---- ---- 3.63 -.40 4.03 13100 ---- ---- ---- ---- 3.46 -.39 3.85 13150 ---- ---- ---- ---- 3.29 -.38 3.67 5900 ---- ---- ---- ---- 66.87 -.68 67.55 5950 ---- ---- ---- ---- 66.37 -.68 67.05 6000 ---- ---- ---- ---- 65.87 -.69 66.56 6050 ---- ---- ---- ---- 65.38 -.68 66.06 6100 ---- ---- ---- ---- 64.88 -.68 65.56 6150 ---- ---- ---- ---- 64.38 -.69 65.07 6200 ---- ---- ---- ---- 63.89 -.68 64.57 6250 ---- ---- ---- ---- 63.39 -.68 64.07 6300 ---- ---- ---- ---- 62.89 -.69 63.58 6350 ---- ---- ---- ---- 62.39 -.68 63.07 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 12.42 -.23 12.65 11750 ---- ---- ---- ---- 12.10 -.22 12.32 11800 ---- ---- ---- ---- 11.78 -.22 12.00 11850 ---- ---- ---- ---- 11.47 -.22 11.69 11900 ---- ---- ---- ---- 11.16 -.22 11.38 11950 ---- ---- ---- ---- 10.86 -.22 11.08 12000 ---- ---- ---- ---- 10.56 -.22 10.78 12050 ---- ---- ---- ---- 10.27 -.21 10.48 12100 ---- ---- ---- ---- 9.98 -.22 10.20 12150 ---- ---- ---- ---- 9.70 -.21 9.91 12200 ---- ---- ---- ---- 9.42 -.22 9.64 12250 ---- ---- ---- ---- 9.15 -.21 9.36 12300 ---- ---- ---- ---- 8.88 -.22 9.10 12350 ---- ---- ---- ---- 8.62 -.22 8.84 12400 ---- ---- ---- ---- 8.37 -.21 8.58 12450 ---- ---- ---- ---- 8.12 -.21 8.33 12500 ---- ---- ---- ---- 7.87 -.21 8.08 12550 ---- ---- ---- ---- 7.63 -.21 7.84 12600 ---- ---- ---- ---- 7.40 -.21 7.61 12650 ---- ---- ---- ---- 7.17 -.20 7.37 12700 ---- ---- ---- ---- 6.95 -.20 7.15 12750 ---- ---- ---- ---- 6.73 -.20 6.93 12800 ---- ---- ---- ---- 6.52 -.19 6.71 12850 ---- ---- ---- ---- 6.31 -.19 6.50 12900 ---- ---- ---- ---- 6.10 -.20 6.30 12950 ---- ---- ---- ---- 5.91 -.19 6.10 13000 ---- ---- ---- ---- 5.71 -.19 5.90 13050 ---- ---- ---- ---- 5.52 -.19 5.71 13100 ---- ---- ---- ---- 5.34 -.18 5.52 5900 ---- ---- ---- ---- 66.17 -.18 66.35 5950 ---- ---- ---- ---- 65.67 -.19 65.86 6000 ---- ---- ---- ---- 65.18 -.18 65.36 6050 ---- ---- ---- ---- 64.68 -.19 64.87 6100 ---- ---- ---- ---- 64.19 -.18 64.37 6150 ---- ---- ---- ---- 63.70 -.18 63.88 6200 ---- ---- ---- ---- 63.20 -.18 63.38 6250 ---- ---- ---- ---- 62.71 -.18 62.89 6300 ---- ---- ---- ---- 62.20 -.19 62.39 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 13.78 -.23 14.01 11650 ---- ---- ---- ---- 13.48 -.22 13.70 11700 ---- ---- ---- ---- 13.18 -.22 13.40 11750 ---- ---- ---- ---- 12.88 -.22 13.10 11800 ---- ---- ---- ---- 12.59 -.22 12.81 11850 ---- ---- ---- ---- 12.30 -.22 12.52 11900 ---- ---- ---- ---- 12.02 -.22 12.24 11950 ---- ---- ---- ---- 11.74 -.22 11.96 12000 ---- ---- ---- ---- 11.47 -.21 11.68 12050 ---- ---- ---- ---- 11.20 -.21 11.41 12100 ---- ---- ---- ---- 10.93 -.22 11.15 12150 ---- ---- ---- ---- 10.67 -.22 10.89 12200 ---- ---- ---- ---- 10.41 -.22 10.63 12250 ---- ---- ---- ---- 10.16 -.21 10.37 12300 ---- ---- ---- ---- 9.91 -.22 10.13 12350 ---- ---- ---- ---- 9.67 -.21 9.88 12400 ---- ---- ---- ---- 9.43 -.21 9.64 12450 ---- ---- ---- ---- 9.20 -.20 9.40 12500 ---- ---- ---- ---- 8.97 -.20 9.17 12550 ---- ---- ---- ---- 8.74 -.21 8.95 12600 ---- ---- ---- ---- 8.52 -.20 8.72 12650 ---- ---- ---- ---- 8.30 -.20 8.50 12700 ---- ---- ---- ---- 8.09 -.20 8.29 12750 ---- ---- ---- ---- 7.88 -.20 8.08 12800 ---- ---- ---- ---- 7.67 -.20 7.87 12850 ---- ---- ---- ---- 7.47 -.20 7.67 12900 ---- ---- ---- ---- 7.27 -.20 7.47 12950 ---- ---- ---- ---- 7.08 -.19 7.27 5850 ---- ---- ---- ---- 65.48 -.19 65.67 5900 ---- ---- ---- ---- 64.99 -.19 65.18 5950 ---- ---- ---- ---- 64.50 -.19 64.69 6000 ---- ---- ---- ---- 64.00 -.19 64.19 6050 ---- ---- ---- ---- 63.51 -.19 63.70 6100 ---- ---- ---- ---- 63.02 -.19 63.21 6150 ---- ---- ---- ---- 62.53 -.19 62.72 6200 ---- ---- ---- ---- 62.04 -.19 62.23 6250 ---- ---- ---- ---- 61.54 -.19 61.73 6300 ---- ---- ---- ---- 61.04 -.19 61.23 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 15.56 -.15 15.71 11500 ---- ---- ---- ---- 15.26 -.15 15.41 11550 ---- ---- ---- ---- 14.97 -.14 15.11 11600 ---- ---- ---- ---- 14.67 -.15 14.82 11650 ---- ---- ---- ---- 14.39 -.14 14.53 11700 ---- ---- ---- ---- 14.10 -.14 14.24 11750 ---- ---- ---- ---- 13.82 -.14 13.96 11800 ---- ---- ---- ---- 13.55 -.13 13.68 11850 ---- ---- ---- ---- 13.27 -.14 13.41 11900 ---- ---- ---- ---- 13.00 -.14 13.14 11950 ---- ---- ---- ---- 12.74 -.13 12.87 12000 ---- ---- ---- ---- 12.48 -.13 12.61 12050 ---- ---- ---- ---- 12.22 -.13 12.35 12100 ---- ---- ---- ---- 11.97 -.13 12.10 12150 ---- ---- ---- ---- 11.72 -.13 11.85 12200 ---- ---- ---- ---- 11.47 -.13 11.60 12250 ---- ---- ---- ---- 11.23 -.13 11.36 12300 ---- ---- ---- ---- 10.99 -.13 11.12 12350 ---- ---- ---- ---- 10.76 -.12 10.88 12400 ---- ---- ---- ---- 10.53 -.12 10.65 12450 ---- ---- ---- ---- 10.30 -.12 10.42 12500 ---- ---- ---- ---- 10.08 -.12 10.20 12550 ---- ---- ---- ---- 9.86 -.12 9.98 12600 ---- ---- ---- ---- 9.64 -.12 9.76 12650 ---- ---- ---- ---- 9.43 -.12 9.55 12700 ---- ---- ---- ---- 9.22 -.12 9.34 12750 ---- ---- ---- ---- 9.02 -.11 9.13 12800 ---- ---- ---- ---- 8.81 -.12 8.93 12850 ---- ---- ---- ---- 8.62 -.11 8.73 12900 ---- ---- ---- ---- 8.42 -.12 8.54 12950 ---- ---- ---- ---- 8.23 -.11 8.34 5850 ---- ---- ---- ---- 64.76 -.17 64.93 5900 ---- ---- ---- ---- 64.27 -.17 64.44 5950 ---- ---- ---- ---- 63.78 -.17 63.95 6000 ---- ---- ---- ---- 63.29 -.17 63.46 6050 ---- ---- ---- ---- 62.80 -.17 62.97 6100 ---- ---- ---- ---- 62.31 -.17 62.48 6150 ---- ---- ---- ---- 61.83 -.16 61.99 6200 ---- ---- ---- ---- 61.34 -.16 61.50 6250 ---- ---- ---- ---- 60.84 -.17 61.01 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 16.07 -.17 16.24 11450 ---- ---- ---- ---- 15.79 -.17 15.96 11500 ---- ---- ---- ---- 15.51 -.17 15.68 11550 ---- ---- ---- ---- 15.23 -.17 15.40 11600 ---- ---- ---- ---- 14.96 -.17 15.13 11650 ---- ---- ---- ---- 14.69 -.17 14.86 11700 ---- ---- ---- ---- 14.43 -.16 14.59 11750 ---- ---- ---- ---- 14.17 -.16 14.33 11800 ---- ---- ---- ---- 13.91 -.16 14.07 11850 ---- ---- ---- ---- 13.66 -.16 13.82 11900 ---- ---- ---- ---- 13.40 -.16 13.56 11950 ---- ---- ---- ---- 13.16 -.16 13.32 12000 ---- ---- ---- ---- 12.91 -.16 13.07 12050 ---- ---- ---- ---- 12.67 -.16 12.83 12100 ---- ---- ---- ---- 12.44 -.15 12.59 12150 ---- ---- ---- ---- 12.20 -.16 12.36 12200 ---- ---- ---- ---- 11.97 -.15 12.12 12250 ---- ---- ---- ---- 11.74 -.15 11.89 12300 ---- ---- ---- ---- 11.52 -.15 11.67 12350 ---- ---- ---- ---- 11.30 -.15 11.45 12400 ---- ---- ---- ---- 11.08 -.15 11.23 12450 ---- ---- ---- ---- 10.87 -.14 11.01 12500 ---- ---- ---- ---- 10.66 -.14 10.80 12550 ---- ---- ---- ---- 10.45 -.14 10.59 12600 ---- ---- ---- ---- 10.25 -.14 10.39 12650 ---- ---- ---- ---- 10.04 -.14 10.18 12700 ---- ---- ---- ---- 9.85 -.13 9.98 12750 ---- ---- ---- ---- 9.65 -.14 9.79 12800 ---- ---- ---- ---- 9.46 -.13 9.59 5800 ---- ---- ---- ---- 63.63 -.22 63.85 5850 ---- ---- ---- ---- 63.14 -.23 63.37 5900 ---- ---- ---- ---- 62.65 -.23 62.88 5950 ---- ---- ---- ---- 62.17 -.22 62.39 6000 ---- ---- ---- ---- 61.68 -.22 61.90 6050 ---- ---- ---- ---- 61.19 -.23 61.42 6100 ---- ---- ---- ---- 60.70 -.23 60.93 6150 ---- ---- ---- ---- 60.22 -.22 60.44 6200 ---- ---- ---- ---- 59.73 -.22 59.95 6250 ---- ---- ---- ---- 59.24 -.23 59.47 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 16.50 -.20 16.70 11350 ---- ---- ---- ---- 16.23 -.20 16.43 11400 ---- ---- ---- ---- 15.96 -.20 16.16 11450 ---- ---- ---- ---- 15.69 -.20 15.89 11500 ---- ---- ---- ---- 15.43 -.20 15.63 11550 ---- ---- ---- ---- 15.17 -.19 15.36 11600 ---- ---- ---- ---- 14.91 -.20 15.11 11650 ---- ---- ---- ---- 14.66 -.19 14.85 11700 ---- ---- ---- ---- 14.41 -.19 14.60 11750 ---- ---- ---- ---- 14.16 -.19 14.35 11800 ---- ---- ---- ---- 13.92 -.19 14.11 11850 ---- ---- ---- ---- 13.68 -.18 13.86 11900 ---- ---- ---- ---- 13.44 -.19 13.63 11950 ---- ---- ---- ---- 13.21 -.18 13.39 12000 ---- ---- ---- ---- 12.98 -.18 13.16 12050 ---- ---- ---- ---- 12.75 -.18 12.93 12100 ---- ---- ---- ---- 12.52 -.18 12.70 12150 ---- ---- ---- ---- 12.30 -.18 12.48 12200 ---- ---- ---- ---- 12.08 -.18 12.26 12250 ---- ---- ---- ---- 11.87 -.17 12.04 12300 ---- ---- ---- ---- 11.65 -.18 11.83 12350 ---- ---- ---- ---- 11.45 -.16 11.61 12400 ---- ---- ---- ---- 11.24 -.17 11.41 12450 ---- ---- ---- ---- 11.04 -.16 11.20 12500 ---- ---- ---- ---- 10.83 -.17 11.00 12550 ---- ---- ---- ---- 10.64 -.16 10.80 12600 ---- ---- ---- ---- 10.44 -.16 10.60 12650 ---- ---- ---- ---- 10.25 -.16 10.41 12700 ---- ---- ---- ---- 10.06 -.16 10.22 5800 ---- ---- ---- ---- 62.03 -.29 62.32 5850 ---- ---- ---- ---- 61.55 -.28 61.83 5900 ---- ---- ---- ---- 61.07 -.28 61.35 5950 ---- ---- ---- ---- 60.59 -.28 60.87 6000 ---- ---- ---- ---- 60.10 -.28 60.38 6050 ---- ---- ---- ---- 59.62 -.28 59.90 6100 ---- ---- ---- ---- 59.14 -.28 59.42 6150 ---- ---- ---- ---- 58.65 -.28 58.93 6200 ---- ---- ---- ---- 58.17 -.28 58.45 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 17.28 -.19 17.47 11350 ---- ---- ---- ---- 17.01 -.19 17.20 11400 ---- ---- ---- ---- 16.75 -.19 16.94 11450 ---- ---- ---- ---- 16.49 -.19 16.68 11500 ---- ---- ---- ---- 16.23 -.19 16.42 11550 ---- ---- ---- ---- 15.98 -.19 16.17 11600 ---- ---- ---- ---- 15.73 -.18 15.91 11650 ---- ---- ---- ---- 15.48 -.18 15.66 11700 ---- ---- ---- ---- 15.24 -.18 15.42 11750 ---- ---- ---- ---- 14.99 -.19 15.18 11800 ---- ---- ---- ---- 14.75 -.19 14.94 11850 ---- ---- ---- ---- 14.52 -.18 14.70 11900 ---- ---- ---- ---- 14.29 -.17 14.46 11950 ---- ---- ---- ---- 14.06 -.17 14.23 12000 ---- ---- ---- ---- 13.83 -.17 14.00 12050 ---- ---- ---- ---- 13.60 -.18 13.78 12100 ---- ---- ---- ---- 13.38 -.17 13.55 12150 ---- ---- ---- ---- 13.16 -.17 13.33 12200 ---- ---- ---- ---- 12.95 -.17 13.12 12250 ---- ---- ---- ---- 12.74 -.16 12.90 12300 ---- ---- ---- ---- 12.53 -.17 12.70 12350 ---- ---- ---- ---- 12.32 -.17 12.49 12400 ---- ---- ---- ---- 12.12 -.16 12.28 12450 ---- ---- ---- ---- 11.92 -.16 12.08 12500 ---- ---- ---- ---- 11.72 -.16 11.88 12550 ---- ---- ---- ---- 11.53 -.16 11.69 12600 ---- ---- ---- ---- 11.34 -.15 11.49 12650 ---- ---- ---- ---- 11.15 -.15 11.30 5750 ---- ---- ---- ---- 62.23 -.28 62.51 5800 ---- ---- ---- ---- 61.75 -.28 62.03 5850 ---- ---- ---- ---- 61.27 -.27 61.54 5900 ---- ---- ---- ---- 60.79 -.27 61.06 5950 ---- ---- ---- ---- 60.31 -.27 60.58 6000 ---- ---- ---- ---- 59.83 -.27 60.10 6050 ---- ---- ---- ---- 59.35 -.28 59.63 6100 ---- ---- ---- ---- 58.87 -.28 59.15 6150 ---- ---- ---- ---- 58.39 -.28 58.67 6200 ---- ---- ---- ---- 57.91 -.28 58.19 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 17.73 -.21 17.94 11250 ---- ---- ---- ---- 17.47 -.21 17.68 11300 ---- ---- ---- ---- 17.21 -.21 17.42 11350 ---- ---- ---- ---- 16.96 -.21 17.17 11400 ---- ---- ---- ---- 16.71 -.21 16.92 11450 ---- ---- ---- ---- 16.47 -.20 16.67 11500 ---- ---- ---- ---- 16.22 -.20 16.42 11550 ---- ---- ---- ---- 15.98 -.20 16.18 11600 ---- ---- ---- ---- 15.74 -.20 15.94 11650 ---- ---- ---- ---- 15.51 -.19 15.70 11700 ---- ---- ---- ---- 15.27 -.20 15.47 11750 ---- ---- ---- ---- 15.04 -.20 15.24 11800 ---- ---- ---- ---- 14.81 -.20 15.01 11850 ---- ---- ---- ---- 14.59 -.19 14.78 11900 ---- ---- ---- ---- 14.37 -.19 14.56 11950 ---- ---- ---- ---- 14.15 -.19 14.34 12000 ---- ---- ---- ---- 13.93 -.19 14.12 12050 ---- ---- ---- ---- 13.72 -.18 13.90 12100 ---- ---- ---- ---- 13.51 -.18 13.69 12150 ---- ---- ---- ---- 13.30 -.18 13.48 12200 ---- ---- ---- ---- 13.10 -.18 13.28 12250 ---- ---- ---- ---- 12.90 -.17 13.07 12300 ---- ---- ---- ---- 12.70 -.17 12.87 12350 ---- ---- ---- ---- 12.50 -.18 12.68 12400 ---- ---- ---- ---- 12.31 -.17 12.48 12450 ---- ---- ---- ---- 12.11 -.18 12.29 12500 ---- ---- ---- ---- 11.93 -.17 12.10 12550 ---- ---- ---- ---- 11.74 -.17 11.91 5750 ---- ---- ---- ---- 60.73 -.32 61.05 5800 ---- ---- ---- ---- 60.26 -.31 60.57 5850 ---- ---- ---- ---- 59.78 -.32 60.10 5900 ---- ---- ---- ---- 59.31 -.31 59.62 5950 ---- ---- ---- ---- 58.83 -.32 59.15 6000 ---- ---- ---- ---- 58.36 -.31 58.67 6050 ---- ---- ---- ---- 57.88 -.32 58.20 6100 ---- ---- ---- ---- 57.41 -.31 57.72 6150 ---- ---- ---- ---- 56.94 -.31 57.25 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.20 -.24 18.44 11100 ---- ---- ---- ---- 17.95 -.23 18.18 11150 ---- ---- ---- ---- 17.69 -.23 17.92 11200 ---- ---- ---- ---- 17.44 -.23 17.67 11250 ---- ---- ---- ---- 17.20 -.22 17.42 11300 ---- ---- ---- ---- 16.95 -.23 17.18 11350 ---- ---- ---- ---- 16.71 -.22 16.93 11400 ---- ---- ---- ---- 16.47 -.22 16.69 11450 ---- ---- ---- ---- 16.23 -.22 16.45 11500 ---- ---- ---- ---- 16.00 -.22 16.22 11550 ---- ---- ---- ---- 15.77 -.21 15.98 11600 ---- ---- ---- ---- 15.54 -.21 15.75 11650 ---- ---- ---- ---- 15.31 -.21 15.52 11700 ---- ---- ---- ---- 15.09 -.21 15.30 11750 ---- ---- ---- ---- 14.87 -.21 15.08 11800 ---- ---- ---- ---- 14.65 -.21 14.86 11850 ---- ---- ---- ---- 14.43 -.21 14.64 11900 ---- ---- ---- ---- 14.22 -.20 14.42 11950 ---- ---- ---- ---- 14.01 -.20 14.21 12000 ---- ---- ---- ---- 13.80 -.20 14.00 12050 ---- ---- ---- ---- 13.60 -.20 13.80 12100 ---- ---- ---- ---- 13.40 -.19 13.59 12150 ---- ---- ---- ---- 13.20 -.19 13.39 12200 ---- ---- ---- ---- 13.00 -.20 13.20 12250 ---- ---- ---- ---- 12.81 -.19 13.00 12300 ---- ---- ---- ---- 12.62 -.19 12.81 12350 ---- ---- ---- ---- 12.43 -.19 12.62 12400 ---- ---- ---- ---- 12.25 -.18 12.43 12450 ---- ---- ---- ---- 12.06 -.19 12.25 5700 ---- ---- ---- ---- 59.79 -.35 60.14 5750 ---- ---- ---- ---- 59.32 -.35 59.67 5800 ---- ---- ---- ---- 58.84 -.35 59.19 5850 ---- ---- ---- ---- 58.37 -.35 58.72 5900 ---- ---- ---- ---- 57.90 -.35 58.25 5950 ---- ---- ---- ---- 57.43 -.35 57.78 6000 ---- ---- ---- ---- 56.96 -.35 57.31 6050 ---- ---- ---- ---- 56.49 -.35 56.84 6100 ---- ---- ---- ---- 56.02 -.35 56.37 6150 ---- ---- ---- ---- 55.56 -.34 55.90 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.39 -.23 18.62 11100 ---- ---- ---- ---- 18.14 -.23 18.37 11150 ---- ---- ---- ---- 17.89 -.23 18.12 11200 ---- ---- ---- ---- 17.64 -.23 17.87 11250 ---- ---- ---- ---- 17.40 -.23 17.63 11300 ---- ---- ---- ---- 17.16 -.22 17.38 11350 ---- ---- ---- ---- 16.92 -.22 17.14 11400 ---- ---- ---- ---- 16.68 -.22 16.90 11450 ---- ---- ---- ---- 16.45 -.22 16.67 11500 ---- ---- ---- ---- 16.22 -.22 16.44 11550 ---- ---- ---- ---- 15.99 -.22 16.21 11600 ---- ---- ---- ---- 15.77 -.21 15.98 11650 ---- ---- ---- ---- 15.55 -.21 15.76 11700 ---- ---- ---- ---- 15.33 -.21 15.54 11750 ---- ---- ---- ---- 15.11 -.21 15.32 11800 ---- ---- ---- ---- 14.90 -.20 15.10 11850 ---- ---- ---- ---- 14.69 -.20 14.89 11900 ---- ---- ---- ---- 14.48 -.20 14.68 11950 ---- ---- ---- ---- 14.27 -.20 14.47 12000 ---- ---- ---- ---- 14.07 -.20 14.27 12050 ---- ---- ---- ---- 13.87 -.20 14.07 12100 ---- ---- ---- ---- 13.67 -.20 13.87 12150 ---- ---- ---- ---- 13.48 -.19 13.67 12200 ---- ---- ---- ---- 13.29 -.19 13.48 12250 ---- ---- ---- ---- 13.10 -.19 13.29 12300 ---- ---- ---- ---- 12.91 -.19 13.10 12350 ---- ---- ---- ---- 12.72 -.19 12.91 12400 ---- ---- ---- ---- 12.54 -.19 12.73 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 18.73 -.23 18.96 11050 ---- ---- ---- ---- 18.48 -.23 18.71 11100 ---- ---- ---- ---- 18.24 -.23 18.47 11150 ---- ---- ---- ---- 18.00 -.22 18.22 11200 ---- ---- ---- ---- 17.76 -.22 17.98 11250 ---- ---- ---- ---- 17.52 -.23 17.75 11300 ---- ---- ---- ---- 17.29 -.22 17.51 11350 ---- ---- ---- ---- 17.06 -.22 17.28 11400 ---- ---- ---- ---- 16.83 -.22 17.05 11450 ---- ---- ---- ---- 16.60 -.22 16.82 11500 ---- ---- ---- ---- 16.38 -.21 16.59 11550 ---- ---- ---- ---- 16.16 -.21 16.37 11600 ---- ---- ---- ---- 15.94 -.22 16.16 11650 ---- ---- ---- ---- 15.73 -.21 15.94 11700 ---- ---- ---- ---- 15.52 -.21 15.73 11750 ---- ---- ---- ---- 15.31 -.20 15.51 11800 ---- ---- ---- ---- 15.10 -.21 15.31 11850 ---- ---- ---- ---- 14.90 -.20 15.10 11900 ---- ---- ---- ---- 14.70 -.20 14.90 11950 ---- ---- ---- ---- 14.50 -.20 14.70 12000 ---- ---- ---- ---- 14.30 -.20 14.50 12050 ---- ---- ---- ---- 14.11 -.19 14.30 12100 ---- ---- ---- ---- 13.92 -.19 14.11 12150 ---- ---- ---- ---- 13.73 -.19 13.92 12200 ---- ---- ---- ---- 13.54 -.19 13.73 12250 ---- ---- ---- ---- 13.36 -.19 13.55 12300 ---- ---- ---- ---- 13.17 -.19 13.36 12350 ---- ---- ---- ---- 12.99 -.19 13.18 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .04 -.02 .06 11900 ---- ---- ---- ---- .06 -.02 .08 11950 ---- ---- ---- ---- .08 -.03 .11 12000 ---- ---- ---- ---- .10 -.04 .14 12050 ---- ---- ---- ---- .13 -.05 .18 12100 ---- ---- ---- ---- .17 -.06 .23 12150 ---- ---- ---- ---- .22 -.06 .28 12200 ---- ---- ---- ---- .28 -.07 .35 12250 ---- ---- ---- ---- .35 -.08 .43 12300 ---- ---- ---- ---- .43 -.09 .52 12350 ---- ---- ---- ---- .53 -.10 .63 12400 ---- ---- ---- ---- .65 -.10 .75 12450 ---- ---- ---- ---- .78 -.11 .89 12500 ---- ---- ---- ---- .93 -.12 1.05 12550 ---- ---- ---- ---- 1.09 -.13 1.22 12600 ---- ---- ---- ---- 1.28 -.14 1.42 12650 ---- ---- ---- ---- 1.49 -.14 1.63 12700 ---- ---- ---- ---- 1.72 -.14 1.86 12750 ---- ---- ---- ---- 1.97 -.14 2.11 12800 ---- ---- ---- ---- 2.24 -.15 2.39 12850 ---- ---- ---- ---- 2.53 -.15 2.68 12900 ---- ---- ---- ---- 2.85 -.14 2.99 12950 ---- ---- ---- ---- 3.18 -.13 3.31 13000 ---- ---- ---- ---- 3.52 -.14 3.66 13050 ---- ---- ---- ---- 3.89 -.13 4.02 13100 ---- ---- ---- ---- 4.27 -.13 4.40 13150 ---- ---- ---- ---- 4.67 -.12 4.79 13200 ---- ---- ---- ---- 5.08 -.11 5.19 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 ---- ---- ---- ---- 2.08 +.08 2.00 11850 ---- ---- ---- ---- 2.22 +.08 2.14 11900 ---- ---- ---- ---- 2.37 +.09 2.28 11950 ---- ---- ---- ---- 2.53 +.10 2.43 12000 ---- ---- ---- ---- 2.69 +.10 2.59 12050 ---- ---- ---- ---- 2.86 +.11 2.75 12100 ---- ---- ---- ---- 3.04 +.12 2.92 12150 ---- ---- ---- ---- 3.22 +.12 3.10 12200 ---- ---- ---- ---- 3.42 +.13 3.29 12250 ---- ---- ---- ---- 3.61 +.13 3.48 12300 ---- ---- ---- ---- 3.82 +.14 3.68 12350 ---- ---- ---- ---- 4.04 +.16 3.88 12400 ---- ---- ---- ---- 4.26 +.17 4.09 12450 ---- ---- ---- ---- 4.49 +.18 4.31 12500 ---- ---- ---- ---- 4.72 +.18 4.54 12550 ---- ---- ---- ---- 4.97 +.19 4.78 12600 ---- ---- ---- ---- 5.22 +.20 5.02 12650 ---- ---- ---- ---- 5.47 +.20 5.27 12700 ---- ---- ---- ---- 5.74 +.22 5.52 12750 ---- ---- ---- ---- 6.01 +.23 5.78 12800 ---- ---- ---- ---- 6.29 +.24 6.05 12850 ---- ---- ---- ---- 6.58 +.25 6.33 12900 ---- ---- ---- ---- 6.87 +.25 6.62 12950 ---- ---- ---- ---- 7.17 +.26 6.91 13000 ---- ---- ---- ---- 7.48 +.28 7.20 13050 ---- ---- ---- ---- 7.80 +.29 7.51 13100 ---- ---- ---- ---- 8.12 +.30 7.82 13150 ---- ---- ---- ---- 8.45 +.31 8.14 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 ---- ---- ---- ---- 3.61 -.04 3.65 11750 ---- ---- ---- ---- 3.78 -.04 3.82 11800 ---- ---- ---- ---- 3.95 -.05 4.00 11850 ---- ---- ---- ---- 4.13 -.05 4.18 11900 ---- ---- ---- ---- 4.32 -.04 4.36 11950 ---- ---- ---- ---- 4.51 -.04 4.55 12000 ---- ---- ---- ---- 4.71 -.04 4.75 12050 ---- ---- ---- ---- 4.91 -.04 4.95 12100 ---- ---- ---- ---- 5.12 -.03 5.15 12150 ---- ---- ---- ---- 5.33 -.04 5.37 12200 ---- ---- ---- ---- 5.55 -.03 5.58 12250 ---- ---- ---- ---- 5.77 -.04 5.81 12300 ---- ---- ---- ---- 6.00 -.03 6.03 12350 ---- ---- ---- ---- 6.23 -.04 6.27 12400 ---- ---- ---- ---- 6.47 -.03 6.50 12450 ---- ---- ---- ---- 6.71 -.04 6.75 12500 ---- ---- ---- ---- 6.96 -.03 6.99 12550 ---- ---- ---- ---- 7.22 -.03 7.25 12600 ---- ---- ---- ---- 7.48 -.03 7.51 12650 ---- ---- ---- ---- 7.75 -.02 7.77 12700 ---- ---- ---- ---- 8.02 -.02 8.04 12750 ---- ---- ---- ---- 8.29 -.02 8.31 12800 ---- ---- ---- ---- 8.57 -.02 8.59 12850 ---- ---- ---- ---- 8.86 -.02 8.88 12900 ---- ---- ---- ---- 9.15 -.01 9.16 12950 ---- ---- ---- ---- 9.44 -.02 9.46 13000 ---- ---- ---- ---- 9.75 -.01 9.76 13050 ---- ---- ---- ---- 10.05 -.01 10.06 13100 ---- ---- ---- ---- 10.36 -.01 10.37 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 ---- ---- ---- ---- 4.91 -.04 4.95 11650 ---- ---- ---- ---- 5.09 -.05 5.14 11700 ---- ---- ---- ---- 5.29 -.04 5.33 11750 ---- ---- ---- ---- 5.48 -.04 5.52 11800 ---- ---- ---- ---- 5.68 -.04 5.72 11850 ---- ---- ---- ---- 5.89 -.04 5.93 11900 ---- ---- ---- ---- 6.09 -.05 6.14 11950 ---- ---- ---- ---- 6.31 -.04 6.35 12000 ---- ---- ---- ---- 6.53 -.04 6.57 12050 ---- ---- ---- ---- 6.75 -.04 6.79 12100 ---- ---- ---- ---- 6.97 -.04 7.01 12150 ---- ---- ---- ---- 7.21 -.03 7.24 12200 ---- ---- ---- ---- 7.44 -.04 7.48 12250 ---- ---- ---- ---- 7.68 -.04 7.72 12300 ---- ---- ---- ---- 7.93 -.03 7.96 12350 ---- ---- ---- ---- 8.17 -.04 8.21 12400 ---- ---- ---- ---- 8.43 -.03 8.46 12450 ---- ---- ---- ---- 8.68 -.04 8.72 12500 ---- ---- ---- ---- 8.95 -.03 8.98 12550 ---- ---- ---- ---- 9.21 -.03 9.24 12600 ---- ---- ---- ---- 9.48 -.03 9.51 12650 ---- ---- ---- ---- 9.76 -.02 9.78 12700 ---- ---- ---- ---- 10.04 -.02 10.06 12750 ---- ---- ---- ---- 10.32 -.02 10.34 12800 ---- ---- ---- ---- 10.61 -.02 10.63 12850 ---- ---- ---- ---- 10.90 -.02 10.92 12900 ---- ---- ---- ---- 11.19 -.02 11.21 12950 ---- ---- ---- ---- 11.49 -.02 11.51 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 5.67 +.01 5.66 11500 ---- ---- ---- ---- 5.86 +.01 5.85 11550 ---- ---- ---- ---- 6.05 +.01 6.04 11600 ---- ---- ---- ---- 6.25 +.01 6.24 11650 ---- ---- ---- ---- 6.45 +.01 6.44 11700 ---- ---- ---- ---- 6.66 +.01 6.65 11750 ---- ---- ---- ---- 6.87 +.01 6.86 11800 ---- ---- ---- ---- 7.08 +.01 7.07 11850 ---- ---- ---- ---- 7.30 +.02 7.28 11900 ---- ---- ---- ---- 7.52 +.02 7.50 11950 ---- ---- ---- ---- 7.74 +.01 7.73 12000 ---- ---- ---- ---- 7.97 +.01 7.96 12050 ---- ---- ---- ---- 8.20 +.01 8.19 12100 ---- ---- ---- ---- 8.44 +.02 8.42 12150 ---- ---- ---- ---- 8.68 +.02 8.66 12200 ---- ---- ---- ---- 8.93 +.02 8.91 12250 ---- ---- ---- ---- 9.17 +.02 9.15 12300 ---- ---- ---- ---- 9.43 +.03 9.40 12350 ---- ---- ---- ---- 9.68 +.02 9.66 12400 ---- ---- ---- ---- 9.94 +.02 9.92 12450 ---- ---- ---- ---- 10.20 +.02 10.18 12500 ---- ---- ---- ---- 10.47 +.02 10.45 12550 ---- ---- ---- ---- 10.74 +.03 10.71 12600 ---- ---- ---- ---- 11.01 +.02 10.99 12650 ---- ---- ---- ---- 11.29 +.03 11.26 12700 ---- ---- ---- ---- 11.57 +.03 11.54 12750 ---- ---- ---- ---- 11.86 +.03 11.83 12800 ---- ---- ---- ---- 12.15 +.03 12.12 12850 ---- ---- ---- ---- 12.44 +.03 12.41 12900 ---- ---- ---- ---- 12.73 +.03 12.70 12950 ---- ---- ---- ---- 13.03 +.03 13.00 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 ---- ---- ---- ---- 7.05 +.03 7.02 11450 ---- ---- ---- ---- 7.26 +.03 7.23 11500 ---- ---- ---- ---- 7.46 +.02 7.44 11550 ---- ---- ---- ---- 7.68 +.03 7.65 11600 ---- ---- ---- ---- 7.89 +.03 7.86 11650 ---- ---- ---- ---- 8.11 +.03 8.08 11700 ---- ---- ---- ---- 8.34 +.04 8.30 11750 ---- ---- ---- ---- 8.56 +.03 8.53 11800 ---- ---- ---- ---- 8.79 +.03 8.76 11850 ---- ---- ---- ---- 9.02 +.03 8.99 11900 ---- ---- ---- ---- 9.26 +.04 9.22 11950 ---- ---- ---- ---- 9.50 +.04 9.46 12000 ---- ---- ---- ---- 9.74 +.03 9.71 12050 ---- ---- ---- ---- 9.99 +.04 9.95 12100 ---- ---- ---- ---- 10.24 +.04 10.20 12150 ---- ---- ---- ---- 10.50 +.05 10.45 12200 ---- ---- ---- ---- 10.75 +.04 10.71 12250 ---- ---- ---- ---- 11.01 +.04 10.97 12300 ---- ---- ---- ---- 11.28 +.05 11.23 12350 ---- ---- ---- ---- 11.54 +.04 11.50 12400 ---- ---- ---- ---- 11.81 +.04 11.77 12450 ---- ---- ---- ---- 12.09 +.05 12.04 12500 ---- ---- ---- ---- 12.36 +.05 12.31 12550 ---- ---- ---- ---- 12.64 +.05 12.59 12600 ---- ---- ---- ---- 12.93 +.06 12.87 12650 ---- ---- ---- ---- 13.21 +.05 13.16 12700 ---- ---- ---- ---- 13.50 +.05 13.45 12750 ---- ---- ---- ---- 13.79 +.05 13.74 12800 ---- ---- ---- ---- 14.09 +.06 14.03 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 7.86 +.04 7.82 11350 ---- ---- ---- ---- 8.08 +.05 8.03 11400 ---- ---- ---- ---- 8.29 +.05 8.24 11450 ---- ---- ---- ---- 8.51 +.05 8.46 11500 ---- ---- ---- ---- 8.73 +.05 8.68 11550 ---- ---- ---- ---- 8.96 +.05 8.91 11600 ---- ---- ---- ---- 9.19 +.06 9.13 11650 ---- ---- ---- ---- 9.42 +.06 9.36 11700 ---- ---- ---- ---- 9.65 +.05 9.60 11750 ---- ---- ---- ---- 9.89 +.05 9.84 11800 ---- ---- ---- ---- 10.13 +.05 10.08 11850 ---- ---- ---- ---- 10.38 +.06 10.32 11900 ---- ---- ---- ---- 10.63 +.06 10.57 11950 ---- ---- ---- ---- 10.88 +.06 10.82 12000 ---- ---- ---- ---- 11.13 +.06 11.07 12050 ---- ---- ---- ---- 11.39 +.07 11.32 12100 ---- ---- ---- ---- 11.65 +.07 11.58 12150 ---- ---- ---- ---- 11.91 +.06 11.85 12200 ---- ---- ---- ---- 12.18 +.07 12.11 12250 ---- ---- ---- ---- 12.45 +.07 12.38 12300 ---- ---- ---- ---- 12.72 +.07 12.65 12350 ---- ---- ---- ---- 13.00 +.07 12.93 12400 ---- ---- ---- ---- 13.28 +.08 13.20 12450 ---- ---- ---- ---- 13.56 +.08 13.48 12500 ---- ---- ---- ---- 13.84 +.07 13.77 12550 ---- ---- ---- ---- 14.13 +.08 14.05 12600 ---- ---- ---- ---- 14.42 +.08 14.34 12650 ---- ---- ---- ---- 14.71 +.08 14.63 12700 ---- ---- ---- ---- 15.01 +.08 14.93 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .03 UNCH .03 6200 ---- ---- ---- ---- .03 UNCH .03 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 8.68 +.04 8.64 11350 ---- ---- ---- ---- 8.90 +.05 8.85 11400 ---- ---- ---- ---- 9.12 +.05 9.07 11450 ---- ---- ---- ---- 9.34 +.05 9.29 11500 ---- ---- ---- ---- 9.57 +.05 9.52 11550 ---- ---- ---- ---- 9.80 +.05 9.75 11600 ---- ---- ---- ---- 10.03 +.05 9.98 11650 ---- ---- ---- ---- 10.26 +.05 10.21 11700 ---- ---- ---- ---- 10.50 +.05 10.45 11750 ---- ---- ---- ---- 10.74 +.05 10.69 11800 ---- ---- ---- ---- 10.99 +.06 10.93 11850 ---- ---- ---- ---- 11.23 +.05 11.18 11900 ---- ---- ---- ---- 11.48 +.05 11.43 11950 ---- ---- ---- ---- 11.74 +.06 11.68 12000 ---- ---- ---- ---- 11.99 +.06 11.93 12050 ---- ---- ---- ---- 12.25 +.06 12.19 12100 ---- ---- ---- ---- 12.51 +.06 12.45 12150 ---- ---- ---- ---- 12.78 +.06 12.72 12200 ---- ---- ---- ---- 13.05 +.07 12.98 12250 ---- ---- ---- ---- 13.32 +.07 13.25 12300 ---- ---- ---- ---- 13.59 +.06 13.53 12350 ---- ---- ---- ---- 13.87 +.07 13.80 12400 ---- ---- ---- ---- 14.15 +.07 14.08 12450 ---- ---- ---- ---- 14.43 +.07 14.36 12500 ---- ---- ---- ---- 14.72 +.07 14.65 12550 ---- ---- ---- ---- 15.01 +.07 14.94 12600 ---- ---- ---- ---- 15.30 +.07 15.23 12650 ---- ---- ---- ---- 15.59 +.07 15.52 5750 ---- ---- ---- ---- .02 UNCH .02 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .03 UNCH .03 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .04 UNCH .04 6050 ---- ---- ---- ---- .04 UNCH .04 6100 ---- ---- ---- ---- .05 UNCH .05 6150 ---- ---- ---- ---- .05 UNCH .05 6200 ---- ---- ---- ---- .06 UNCH .06 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 9.44 +.05 9.39 11250 ---- ---- ---- ---- 9.66 +.05 9.61 11300 ---- ---- ---- ---- 9.89 +.06 9.83 11350 ---- ---- ---- ---- 10.12 +.06 10.06 11400 ---- ---- ---- ---- 10.35 +.06 10.29 11450 ---- ---- ---- ---- 10.58 +.06 10.52 11500 ---- ---- ---- ---- 10.82 +.06 10.76 11550 ---- ---- ---- ---- 11.06 +.07 10.99 11600 ---- ---- ---- ---- 11.30 +.06 11.24 11650 ---- ---- ---- ---- 11.54 +.06 11.48 11700 ---- ---- ---- ---- 11.79 +.06 11.73 11750 ---- ---- ---- ---- 12.04 +.06 11.98 11800 ---- ---- ---- ---- 12.30 +.07 12.23 11850 ---- ---- ---- ---- 12.55 +.07 12.48 11900 ---- ---- ---- ---- 12.81 +.07 12.74 11950 ---- ---- ---- ---- 13.07 +.07 13.00 12000 ---- ---- ---- ---- 13.34 +.08 13.26 12050 ---- ---- ---- ---- 13.60 +.07 13.53 12100 ---- ---- ---- ---- 13.87 +.07 13.80 12150 ---- ---- ---- ---- 14.15 +.08 14.07 12200 ---- ---- ---- ---- 14.42 +.07 14.35 12250 ---- ---- ---- ---- 14.70 +.08 14.62 12300 ---- ---- ---- ---- 14.98 +.08 14.90 12350 ---- ---- ---- ---- 15.27 +.08 15.19 12400 ---- ---- ---- ---- 15.56 +.09 15.47 12450 ---- ---- ---- ---- 15.85 +.09 15.76 12500 ---- ---- ---- ---- 16.14 +.09 16.05 12550 ---- ---- ---- ---- 16.43 +.08 16.35 5750 ---- ---- ---- ---- .05 UNCH .05 5800 ---- ---- ---- ---- .05 UNCH .05 5850 ---- ---- ---- ---- .06 UNCH .06 5900 ---- ---- ---- ---- .06 UNCH .06 5950 ---- ---- ---- ---- .07 UNCH .07 6000 ---- ---- ---- ---- .07 UNCH .07 6050 ---- ---- ---- ---- .08 UNCH .08 6100 ---- ---- ---- ---- .09 UNCH .09 6150 ---- ---- ---- ---- .10 UNCH .10 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.69 +.06 9.63 11100 ---- ---- ---- ---- 9.92 +.07 9.85 11150 ---- ---- ---- ---- 10.14 +.06 10.08 11200 ---- ---- ---- ---- 10.37 +.07 10.30 11250 ---- ---- ---- ---- 10.60 +.07 10.53 11300 ---- ---- ---- ---- 10.83 +.07 10.76 11350 ---- ---- ---- ---- 11.07 +.07 11.00 11400 ---- ---- ---- ---- 11.31 +.07 11.24 11450 ---- ---- ---- ---- 11.55 +.07 11.48 11500 ---- ---- ---- ---- 11.80 +.08 11.72 11550 ---- ---- ---- ---- 12.04 +.07 11.97 11600 ---- ---- ---- ---- 12.29 +.07 12.22 11650 ---- ---- ---- ---- 12.55 +.08 12.47 11700 ---- ---- ---- ---- 12.80 +.08 12.72 11750 ---- ---- ---- ---- 13.06 +.08 12.98 11800 ---- ---- ---- ---- 13.32 +.08 13.24 11850 ---- ---- ---- ---- 13.58 +.08 13.50 11900 ---- ---- ---- ---- 13.85 +.09 13.76 11950 ---- ---- ---- ---- 14.12 +.09 14.03 12000 ---- ---- ---- ---- 14.39 +.09 14.30 12050 ---- ---- ---- ---- 14.66 +.09 14.57 12100 ---- ---- ---- ---- 14.94 +.09 14.85 12150 ---- ---- ---- ---- 15.22 +.09 15.13 12200 ---- ---- ---- ---- 15.50 +.09 15.41 12250 ---- ---- ---- ---- 15.79 +.10 15.69 12300 ---- ---- ---- ---- 16.08 +.10 15.98 12350 ---- ---- ---- ---- 16.37 +.10 16.27 12400 ---- ---- ---- ---- 16.66 +.10 16.56 12450 ---- ---- ---- ---- 16.95 +.10 16.85 5700 ---- ---- ---- ---- .07 UNCH .07 5750 ---- ---- ---- ---- .07 UNCH .07 5800 ---- ---- ---- ---- .08 UNCH .08 5850 ---- ---- ---- ---- .09 UNCH .09 5900 ---- ---- ---- ---- .10 UNCH .10 5950 ---- ---- ---- ---- .10 UNCH .10 6000 ---- ---- ---- ---- .11 UNCH .11 6050 ---- ---- ---- ---- .12 UNCH .12 6100 ---- ---- ---- ---- .13 UNCH .13 6150 ---- ---- ---- ---- .14 UNCH .14 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 10.31 +.07 10.24 11100 ---- ---- ---- ---- 10.53 +.07 10.46 11150 ---- ---- ---- ---- 10.76 +.07 10.69 11200 ---- ---- ---- ---- 10.99 +.07 10.92 11250 ---- ---- ---- ---- 11.22 +.07 11.15 11300 ---- ---- ---- ---- 11.45 +.07 11.38 11350 ---- ---- ---- ---- 11.69 +.07 11.62 11400 ---- ---- ---- ---- 11.93 +.07 11.86 11450 ---- ---- ---- ---- 12.17 +.07 12.10 11500 ---- ---- ---- ---- 12.42 +.07 12.35 11550 ---- ---- ---- ---- 12.67 +.08 12.59 11600 ---- ---- ---- ---- 12.92 +.08 12.84 11650 ---- ---- ---- ---- 13.17 +.07 13.10 11700 ---- ---- ---- ---- 13.43 +.08 13.35 11750 ---- ---- ---- ---- 13.69 +.08 13.61 11800 ---- ---- ---- ---- 13.95 +.08 13.87 11850 ---- ---- ---- ---- 14.22 +.08 14.14 11900 ---- ---- ---- ---- 14.49 +.09 14.40 11950 ---- ---- ---- ---- 14.76 +.09 14.67 12000 ---- ---- ---- ---- 15.03 +.08 14.95 12050 ---- ---- ---- ---- 15.31 +.09 15.22 12100 ---- ---- ---- ---- 15.59 +.09 15.50 12150 ---- ---- ---- ---- 15.87 +.09 15.78 12200 ---- ---- ---- ---- 16.15 +.09 16.06 12250 ---- ---- ---- ---- 16.44 +.09 16.35 12300 ---- ---- ---- ---- 16.73 +.09 16.64 12350 ---- ---- ---- ---- 17.02 +.09 16.93 12400 ---- ---- ---- ---- 17.31 +.09 17.22 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 10.96 +.06 10.90 11050 ---- ---- ---- ---- 11.19 +.07 11.12 11100 ---- ---- ---- ---- 11.42 +.07 11.35 11150 ---- ---- ---- ---- 11.65 +.06 11.59 11200 ---- ---- ---- ---- 11.89 +.07 11.82 11250 ---- ---- ---- ---- 12.13 +.07 12.06 11300 ---- ---- ---- ---- 12.37 +.07 12.30 11350 ---- ---- ---- ---- 12.61 +.07 12.54 11400 ---- ---- ---- ---- 12.86 +.08 12.78 11450 ---- ---- ---- ---- 13.10 +.07 13.03 11500 ---- ---- ---- ---- 13.35 +.07 13.28 11550 ---- ---- ---- ---- 13.61 +.08 13.53 11600 ---- ---- ---- ---- 13.87 +.08 13.79 11650 ---- ---- ---- ---- 14.13 +.08 14.05 11700 ---- ---- ---- ---- 14.39 +.08 14.31 11750 ---- ---- ---- ---- 14.65 +.08 14.57 11800 ---- ---- ---- ---- 14.92 +.08 14.84 11850 ---- ---- ---- ---- 15.19 +.08 15.11 11900 ---- ---- ---- ---- 15.46 +.08 15.38 11950 ---- ---- ---- ---- 15.74 +.08 15.66 12000 ---- ---- ---- ---- 16.02 +.09 15.93 12050 ---- ---- ---- ---- 16.30 +.09 16.21 12100 ---- ---- ---- ---- 16.58 +.09 16.49 12150 ---- ---- ---- ---- 16.87 +.09 16.78 12200 ---- ---- ---- ---- 17.15 +.09 17.06 12250 ---- ---- ---- ---- 17.44 +.09 17.35 12300 ---- ---- ---- ---- 17.74 +.10 17.64 12350 ---- ---- ---- ---- 18.03 +.09 17.94 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 08 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- 1780 ---- ---- ---- 19.25B 20.00 ---- ---- 1790 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 ---- ---- ---- 17.00A 20.00 ---- ---- 1805 ---- ---- ---- 15.00A 20.00 ---- ---- 1810 ---- ---- ---- 12.50A 20.00 ---- ---- 1815 16.50 19.50B 16.50 16.00A 20.00 ---- 25 ---- 1820 11.00 18.50B 3.25A 9.50B .00 ---- 122 ---- 1825 6.25 14.50B .50 .50 .00 ---- 130 ---- 1830 2.25 8.25B .50A .50A .00 ---- 10 ---- 1835 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 287 ECG MAR 23 08 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1805 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1815 1.00 1.00 .75 .75 .00 ---- 120 ---- 1820 10.75 16.75B 1.50A 4.75A 20.00 ---- 163 ---- 1825 10.50 19.50B 10.50 19.50B 20.00 ---- 50 ---- 1830 ---- ---- ---- 11.75A 20.00 ---- ---- 1835 18.75 19.50B 17.75A 17.75A 20.00 ---- 60 ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1860 ---- ---- ---- 19.25B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 393 ECH MAR 23 08 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 385 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 393 ---- ---- ---- 14.50A 20.00 ---- ---- 394 ---- ---- ---- 13.50A 20.00 ---- ---- 395 ---- ---- ---- 12.25A 20.00 ---- ---- 396 18.50 19.50B 18.50 19.50B 20.00 ---- 1 ---- 397 ---- ---- ---- 9.50A 20.00 ---- ---- 398 ---- ---- ---- 8.25A 20.00 ---- ---- 399 16.00 19.50B 16.00 19.50B 20.00 ---- 25 ---- 400 ---- ---- ---- 6.25A 20.00 ---- ---- 401 ---- ---- ---- 5.25A 20.00 ---- ---- 405 ---- ---- ---- .75A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 ECH MAR 23 08 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 393 ---- ---- ---- .50A .00 ---- ---- 394 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 396 ---- ---- ---- .50A .00 ---- ---- 397 ---- ---- ---- .50A .00 ---- ---- 398 ---- ---- ---- .50A .00 ---- ---- 399 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 401 7.00 7.00 .50A .50A .00 ---- 2 ---- 405 15.75 18.25B 5.25A 18.25B 20.00 ---- 2 ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 ECI MAR 23 08 EVT OPT ON SI SYN FT CALL 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.25B 20.00 ---- ---- 1975 ---- ---- ---- 19.50B 20.00 ---- ---- 1980 ---- ---- ---- 15.75A 20.00 ---- ---- 1990 ---- ---- ---- 12.75A 20.00 ---- ---- 2000 ---- ---- ---- 9.00A 20.00 ---- ---- 2005 15.00 19.25B 15.00 12.75A 20.00 ---- 60 ---- 2010 15.75 19.25B 12.25 10.50A 20.00 ---- 135 ---- 2015 7.00 17.75B 2.00A 2.00A 20.00 ---- 2 ---- 2020 12.25 15.50B .75A .75A .00 ---- 50 ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2030 ---- ---- ---- .50A .00 ---- ---- 2035 ---- ---- ---- .50A .00 ---- ---- 2040 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2060 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 247 ECI MAR 23 08 EVT OPT ON SI SYN FT PUT 1850 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 1980 ---- ---- ---- .50A .00 ---- ---- 1990 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- 10.50B .00 ---- ---- 2005 ---- ---- ---- .75A .00 ---- ---- 2010 ---- ---- ---- .75A .00 ---- ---- 2015 7.00 18.00B 2.25A 2.25A .00 ---- 2 ---- 2020 ---- ---- ---- 4.50A 20.00 ---- ---- 2025 ---- ---- ---- 7.25A 20.00 ---- ---- 2030 ---- ---- ---- 10.75A 20.00 ---- ---- 2035 ---- ---- ---- 14.00A 20.00 ---- ---- 2040 ---- ---- ---- 16.25A 20.00 ---- ---- 2050 ---- ---- ---- 19.50B 20.00 ---- ---- 2060 ---- ---- ---- 19.50B 20.00 ---- ---- 2075 ---- ---- ---- 19.50B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 *** END OF REPORT ***