FINAL PRE-CLEARING PRICES AS OF 03/09/23 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 ---- ---- ---- ---- 1783.5 +16.6 1766.9 APR23 ---- ---- ---- ---- 1780.6 +16.6 1764.0 MAY23 ---- ---- ---- ---- 1777.7 +16.6 1761.1 JUN23 ---- ---- ---- ---- 1773.2 +16.6 1756.6 AUG23 ---- ---- ---- ---- 1769.1 +16.6 1752.5 OCT23 ---- ---- ---- ---- 1765.0 +16.6 1748.4 DEC23 ---- ---- ---- ---- 1760.9 +16.6 1744.3 FEB24 ---- ---- ---- ---- 1758.8 +16.6 1742.2 APR24 ---- ---- ---- ---- 1753.8 +16.6 1737.2 JUN24 ---- ---- ---- ---- 1748.8 +16.6 1732.2 AUG24 ---- ---- ---- ---- 1744.7 +16.6 1728.1 OCT24 ---- ---- ---- ---- 1740.6 +16.6 1724.0 DEC24 ---- ---- ---- ---- 1736.8 +16.6 1720.2 JUN25 ---- ---- ---- ---- 1724.8 +16.6 1708.2 DEC25 ---- ---- ---- ---- 1712.8 +16.6 1696.2 JUN26 ---- ---- ---- ---- 1700.8 +16.6 1684.2 DEC26 ---- ---- ---- ---- 1692.8 +16.6 1676.2 JUN27 ---- ---- ---- ---- 1682.8 +16.6 1666.2 DEC27 ---- ---- ---- ---- 1672.8 +16.6 1656.2 JUN28 ---- ---- ---- ---- 1662.8 +16.6 1646.2 DEC28 ---- ---- ---- ---- 1652.8 +16.6 1636.2 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 215.96 +1.21 214.75 966 APR23 ---- ---- ---- ---- 220.69 UNCH 220.69 994 MAY23 ---- ---- ---- ---- 220.69 UNCH 220.69 986 JUN23 ---- ---- ---- ---- 220.69 UNCH 220.69 998 JLY23 ---- ---- ---- ---- 221.29 UNCH 221.29 659 AUG23 ---- ---- ---- ---- 221.29 UNCH 221.29 654 SEP23 ---- ---- ---- ---- 221.29 UNCH 221.29 651 OCT23 ---- ---- ---- ---- 221.29 UNCH 221.29 664 NOV23 ---- ---- ---- ---- 221.29 UNCH 221.29 621 DEC23 ---- ---- ---- ---- 221.29 UNCH 221.29 663 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7856 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 365.21 +.43 364.78 130 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 ---- ---- ---- 2321.00A 2306.00 -21.50 2327.50 6 124 APR23 2329.00 2329.00 2313.25 2313.25 2318.00 -21.50 223 2339.50 211 450 MAY23 2351.75 2366.50B 2327.50 2343.25 2333.25 -25.00 1627 2358.25 1643 957 JUN23 2354.00 2354.00 2342.50A 2342.00A 2347.75 -25.00 1101 2372.75 1245 753 JLY23 2364.00 2371.00B 2352.50A 2351.50A 2357.50 -26.75 173 2384.25 10 337 AUG23 2371.00 2377.50B 2358.50A 2358.50A 2364.50 -26.75 37 2391.25 11 31 SEP23 ---- ---- ---- ---- 2381.00 -28.25 2409.25 OCT23 ---- ---- ---- ---- 2395.75 -29.50 2425.25 NOV23 ---- ---- ---- ---- 2413.00 -31.00 2444.00 DEC23 ---- ---- ---- 2421.00A 2420.75 -32.25 2453.00 10 JAN24 ---- ---- ---- ---- 2431.00 -32.25 2463.25 FEB24 ---- ---- ---- ---- 2441.75 -32.25 2474.00 MAR24 ---- ---- ---- ---- 2452.50 -32.25 2484.75 APR24 ---- ---- ---- ---- 2460.75 -32.25 2493.00 MAY24 ---- ---- ---- ---- 2468.00 -32.25 2500.25 JUN24 ---- ---- ---- ---- 2474.00 -32.25 2506.25 JLY24 ---- ---- ---- ---- 2484.25 -32.00 2516.25 AUG24 ---- ---- ---- ---- 2494.25 -32.00 2526.25 SEP24 ---- ---- ---- ---- 2503.75 -32.00 2535.75 OCT24 ---- ---- ---- ---- 2511.75 -32.00 2543.75 NOV24 ---- ---- ---- ---- 2523.00 -32.00 2555.00 DEC24 ---- ---- ---- ---- 2506.75 -32.00 2538.75 9 JAN25 ---- ---- ---- ---- 2513.75 -32.00 2545.75 FEB25 ---- ---- ---- ---- 2520.75 -32.00 2552.75 MAR25 ---- ---- ---- ---- 2527.75 -32.00 2559.75 APR25 ---- ---- ---- ---- 2536.75 -32.00 2568.75 MAY25 ---- ---- ---- ---- 2545.75 -32.00 2577.75 JUN25 ---- ---- ---- ---- 2553.75 -32.00 2585.75 JLY25 ---- ---- ---- ---- 2562.75 -32.00 2594.75 AUG25 ---- ---- ---- ---- 2570.75 -32.00 2602.75 SEP25 ---- ---- ---- ---- 2578.75 -32.00 2610.75 OCT25 ---- ---- ---- ---- 2586.75 -32.00 2618.75 NOV25 ---- ---- ---- ---- 2593.75 -32.00 2625.75 DEC25 ---- ---- ---- ---- 2601.75 -32.00 2633.75 JAN26 ---- ---- ---- ---- 2609.75 -32.00 2641.75 FEB26 ---- ---- ---- ---- 2617.75 -32.00 2649.75 MAR26 ---- ---- ---- ---- 2625.75 -32.00 2657.75 APR26 ---- ---- ---- ---- 2634.75 -32.00 2666.75 MAY26 ---- ---- ---- ---- 2642.75 -32.00 2674.75 JUN26 ---- ---- ---- ---- 2650.75 -32.00 2682.75 JLY26 ---- ---- ---- ---- 2658.75 -32.00 2690.75 AUG26 ---- ---- ---- ---- 2665.75 -32.00 2697.75 SEP26 ---- ---- ---- ---- 2673.75 -32.00 2705.75 OCT26 ---- ---- ---- ---- 2680.75 -32.00 2712.75 NOV26 ---- ---- ---- ---- 2688.75 -32.00 2720.75 DEC26 ---- ---- ---- ---- 2696.75 -32.00 2728.75 JAN27 ---- ---- ---- ---- 2706.75 -32.00 2738.75 FEB27 ---- ---- ---- ---- 2716.75 -32.00 2748.75 MAR27 ---- ---- ---- ---- 2726.75 -32.00 2758.75 APR27 ---- ---- ---- ---- 2737.75 -32.00 2769.75 MAY27 ---- ---- ---- ---- 2747.75 -32.00 2779.75 JUN27 ---- ---- ---- ---- 2757.75 -32.00 2789.75 JLY27 ---- ---- ---- ---- 2765.75 -32.00 2797.75 AUG27 ---- ---- ---- ---- 2779.75 -32.00 2811.75 SEP27 ---- ---- ---- ---- 2782.75 -32.00 2814.75 OCT27 ---- ---- ---- ---- 2789.75 -32.00 2821.75 NOV27 ---- ---- ---- ---- 2797.75 -32.00 2829.75 DEC27 ---- ---- ---- ---- 2805.75 -32.00 2837.75 JAN28 ---- ---- ---- ---- 2815.75 -32.00 2847.75 FEB28 ---- ---- ---- ---- 2825.75 -32.00 2857.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3161 3126 2671 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .29000 UNCH .29000 3098 APR23 .26500 .26500 .26500 .26500 .27900 -.00250 10 .28150 2778 MAY23 ---- ---- .27000A .27000A .26737 -.01213 .27950 2226 JUN23 ---- ---- ---- ---- .26000 -.01950 .27950 2374 JLY23 ---- ---- ---- ---- .25778 -.01124 .26902 92 1984 AUG23 ---- ---- ---- ---- .25500 -.01750 .27250 2242 SEP23 ---- ---- .25500A .25500A .25500 -.01500 .27000 4 1913 OCT23 ---- ---- .25500A .25500A .25500 -.01500 .27000 1452 NOV23 ---- ---- .25500A .25500A .25500 -.01500 .27000 1629 DEC23 ---- ---- ---- ---- .25500 -.01500 .27000 1547 JAN24 ---- ---- ---- ---- .26250 UNCH .26250 35 725 FEB24 ---- ---- ---- ---- .25939 -.00311 .26250 35 559 MAR24 ---- ---- ---- ---- .26250 UNCH .26250 35 370 APR24 ---- ---- ---- ---- .26250 UNCH .26250 207 MAY24 ---- ---- ---- ---- .26250 UNCH .26250 207 JUN24 ---- ---- ---- ---- .26250 UNCH .26250 207 JLY24 ---- ---- ---- ---- .26500 UNCH .26500 177 AUG24 ---- ---- ---- ---- .26500 UNCH .26500 177 SEP24 ---- ---- ---- ---- .26500 UNCH .26500 177 OCT24 ---- ---- ---- ---- .26500 UNCH .26500 177 NOV24 ---- ---- ---- ---- .26500 UNCH .26500 177 DEC24 ---- ---- ---- ---- .26500 UNCH .26500 177 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 201 24580 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 580.00 580.00 580.00 580.00 580.00 +10.00 5 570.00 5 898 APR23 600.00 610.00 600.00 610.00 610.00 +5.00 29 605.00 8 749 MAY23 600.00 610.00 600.00 610.00 610.00 +10.00 17 600.00 6 676 JUN23 600.00 600.00 600.00 600.00 600.00 +10.00 5 590.00 2 620 JLY23 ---- ---- ---- ---- 580.00 +10.00 570.00 723 AUG23 ---- ---- ---- ---- 580.00 +5.00 575.00 738 SEP23 ---- ---- ---- ---- 575.00 +5.00 570.00 638 OCT23 ---- ---- ---- ---- 545.00 +5.00 540.00 548 NOV23 ---- ---- 535.00A 535.00A 545.00 +5.00 540.00 50 559 DEC23 ---- ---- 535.00A 535.00A 545.00 +5.00 540.00 50 523 JAN24 ---- ---- ---- ---- 535.00 +5.00 530.00 50 FEB24 ---- ---- ---- ---- 530.00 +5.00 525.00 50 MAR24 ---- ---- ---- ---- 530.00 +5.00 525.00 50 APR24 ---- ---- ---- ---- 530.00 +5.00 525.00 50 MAY24 ---- ---- ---- ---- 530.00 +5.00 525.00 50 JUN24 ---- ---- ---- ---- 530.00 +5.00 525.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 121 6972 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.22 -.68 16.90 56 692 APR23 ---- ---- ---- ---- 19.08 +1.65 17.43 714 MAY23 ---- ---- ---- ---- 18.74 +.36 18.38 707 JUN23 ---- ---- ---- ---- 19.50 +.90 18.60 739 JLY23 ---- ---- ---- ---- 19.16 +.51 18.65 3 821 AUG23 ---- ---- ---- ---- 19.50 +.85 18.65 3 858 SEP23 ---- ---- ---- ---- 19.20 +.55 18.65 3 832 OCT23 ---- ---- ---- ---- 19.34 +.29 19.05 818 NOV23 ---- ---- ---- ---- 19.34 +.24 19.10 801 DEC23 ---- ---- ---- ---- 19.34 +.19 19.15 792 JAN24 ---- ---- ---- ---- 20.75 +1.25 19.50 857 FEB24 ---- ---- ---- ---- 20.75 +1.25 19.50 893 MAR24 ---- ---- ---- ---- 20.75 +1.25 19.50 871 APR24 ---- ---- ---- ---- 20.75 +1.00 19.75 804 MAY24 ---- ---- ---- ---- 20.75 +1.00 19.75 801 JUN24 ---- ---- ---- ---- 20.75 +1.00 19.75 713 JLY24 ---- ---- ---- ---- 20.75 +.95 19.80 465 AUG24 ---- ---- ---- ---- 20.75 +.95 19.80 480 SEP24 ---- ---- ---- ---- 20.75 +.95 19.80 470 OCT24 ---- ---- ---- ---- 20.75 +.90 19.85 553 NOV24 ---- ---- ---- ---- 20.75 +.90 19.85 553 DEC24 ---- ---- ---- ---- 20.75 +.90 19.85 505 JAN25 ---- ---- ---- ---- 22.00 +1.35 20.65 350 FEB25 ---- ---- ---- ---- 22.00 +1.35 20.65 350 MAR25 ---- ---- ---- ---- 22.00 +1.35 20.65 277 APR25 ---- ---- ---- ---- 22.00 +1.30 20.70 142 MAY25 ---- ---- ---- ---- 22.00 +1.30 20.70 142 JUN25 ---- ---- ---- ---- 22.50 +1.80 20.70 55 JLY25 ---- ---- ---- ---- 22.50 +1.45 21.05 100 AUG25 ---- ---- ---- ---- 22.50 +1.45 21.05 100 SEP25 ---- ---- ---- ---- 22.50 +1.45 21.05 100 OCT25 ---- ---- ---- ---- 22.50 +1.35 21.15 25 NOV25 ---- ---- ---- ---- 22.50 +1.35 21.15 25 DEC25 ---- ---- ---- ---- 22.50 +1.35 21.15 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 17430 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 316.00 -.63 316.63 2376 APR23 ---- ---- ---- ---- 323.00 -2.00 325.00 90 2399 MAY23 ---- ---- ---- ---- 323.00 -2.00 325.00 90 2183 JUN23 ---- ---- ---- ---- 321.00 -4.00 325.00 90 2074 JLY23 ---- ---- ---- ---- 317.50 UNCH 317.50 20 1702 AUG23 ---- ---- ---- ---- 317.50 UNCH 317.50 20 1684 SEP23 ---- ---- ---- ---- 317.50 UNCH 317.50 20 1652 OCT23 ---- ---- ---- ---- 325.00 UNCH 325.00 1436 NOV23 ---- ---- ---- ---- 325.00 UNCH 325.00 1292 DEC23 ---- ---- ---- ---- 325.00 UNCH 325.00 1282 JAN24 ---- ---- ---- ---- 310.00 -18.33 328.33 76 FEB24 ---- ---- ---- ---- 310.00 -25.00 335.00 25 MAR24 ---- ---- ---- ---- 310.00 -25.00 335.00 25 APR24 ---- ---- ---- ---- 310.00 -25.00 335.00 25 MAY24 ---- ---- ---- ---- 310.00 -25.00 335.00 25 JUN24 ---- ---- ---- ---- 310.00 -25.00 335.00 25 JLY24 ---- ---- ---- ---- 310.00 -25.00 335.00 25 AUG24 ---- ---- ---- ---- 310.00 -25.00 335.00 25 SEP24 ---- ---- ---- ---- 310.00 -25.00 335.00 25 OCT24 ---- ---- ---- ---- 310.00 -25.00 335.00 25 NOV24 ---- ---- ---- ---- 310.00 -7.50 317.50 19 DEC24 ---- ---- ---- ---- 310.00 -7.50 317.50 19 TOTAL EST.VOL VOLUME OPEN INT TOTAL 330 18419 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 845.00 846.00B 841.00 845.00 845.00 UNCH 11 845.00 62 990 APR23 880.00 890.00 880.00 889.00A 889.00 +9.00 28 880.00 176 616 MAY23 ---- ---- ---- ---- 896.00 +9.00 887.00 160 554 JUN23 ---- ---- ---- ---- 886.00 +9.00 877.00 1017 JLY23 ---- ---- ---- ---- 880.00 +7.00 873.00 10 726 AUG23 ---- ---- ---- ---- 875.00 +7.00 868.00 495 SEP23 ---- ---- ---- ---- 858.00 +7.00 851.00 6 716 OCT23 ---- ---- ---- ---- 838.00 +7.00 831.00 380 NOV23 ---- ---- ---- ---- 823.00 +7.00 816.00 912 DEC23 ---- ---- ---- ---- 823.00 +7.00 816.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 414 6786 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 ---- ---- ---- 450.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 460.00 UNCH 460.00 3 AUG23 ---- ---- ---- ---- 460.00 UNCH 460.00 3 SEP23 ---- ---- ---- ---- 460.00 UNCH 460.00 1 OCT23 ---- ---- ---- ---- 460.00 UNCH 460.00 1 NOV23 ---- ---- ---- ---- 460.00 UNCH 460.00 1 DEC23 ---- ---- ---- ---- 460.00 UNCH 460.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 GC Gold Futures MAR23 1816.4 1829.2 1815.6 1830.9B 1829.3 +16.6 332 1812.7 75 134 APR23 1818.0 1839.4 1815.4 1835.0 1834.6 +16.0 223814 1818.6 208292 293121 MAY23 1826.5 1846.1 1826.5 1844.0B 1842.5 +16.0 41 1826.5 247 171 JUN23 1834.9 1856.1 1832.7 1851.7A 1851.5 +15.9 70003 1835.6 62605 125021 AUG23 1853.2 1874.1 1851.4 1869.9A 1869.8 +15.9 960 1853.9 3105 16665 OCT23 1870.5 1891.2B 1870.5 1892.4B 1888.2 +15.9 193 1872.3 975 5958 DEC23 1889.3 1911.2 1888.8 1908.4B 1906.9 +15.8 647 1891.1 962 15561 FEB24 1910.8 1926.6 1909.8 1927.3B 1926.3 +15.8 146 1910.5 47 1503 APR24 1946.2 1947.1 1946.2 1945.6A 1946.7 +16.8 99 1929.9 55 484 JUN24 1968.5 1968.9 1968.5 1961.3A 1964.0 +16.8 14 1947.2 8 425 AUG24 ---- ---- ---- 1982.7B 1978.7 +16.8 1961.9 22 OCT24 ---- ---- ---- 1984.4B 1995.6 +16.8 1978.8 21 DEC24 1993.0 1993.0 1993.0 2007.1B 2009.7 +16.8 1 1992.9 327 JUN25 ---- ---- ---- ---- 2047.1 +16.8 2030.3 1 DEC25 ---- ---- ---- ---- 2073.3 +16.8 2056.5 7 JUN26 ---- ---- ---- ---- 2087.8 +16.8 2071.0 DEC26 ---- ---- ---- ---- 2112.1 +16.8 2095.3 2 JUN27 ---- ---- ---- ---- 2126.6 +16.8 2109.8 DEC27 ---- ---- ---- ---- 2148.9 +16.8 2132.1 JUN28 ---- ---- ---- ---- 2160.5 +16.8 2143.7 DEC28 ---- ---- ---- ---- 2179.8 +16.8 2163.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 296250 276371 459423 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1835.0 +12.9 1822.1 GCK Kilo Gold Futures MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .2B -.1 .2B .0 UNCH 16112 .0 JUN23 .0 .1B -.1 .1B .0 UNCH 15176 .0 AUG23 .1 .1 .1 .1 .0 UNCH 144 .0 DEC23 .0 .0 .0 .0 .0 UNCH 24 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31456 GSP MAR 23 LONDON SPOT GOLD 13 ---- ---- ---- ---- 1830.58 +15.78 1814.80 14 ---- ---- ---- ---- 1830.60 +15.80 1814.80 15 ---- ---- ---- ---- 1830.60 +15.84 1814.76 16 ---- ---- ---- ---- 1830.58 +15.82 1814.76 17 ---- ---- ---- ---- 1830.58 +15.82 1814.76 20 ---- ---- ---- ---- 1830.58 +15.82 1814.76 21 ---- ---- ---- ---- 1830.58 +15.82 1814.76 22 ---- ---- ---- ---- 1830.58 +15.82 1814.76 23 ---- ---- ---- ---- 1830.58 +15.82 1814.76 24 ---- ---- ---- ---- 1830.58 +15.82 1814.76 27 ---- ---- ---- ---- 1830.58 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 105 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 270 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 255 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 245 JLY23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 AUG23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 SEP23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1325 HG Copper Futures MAR23 4.0465 4.0565 4.0300 4.0120A 4.0545 +.0130 200 4.0415 525 3395 APR23 4.0400 4.0525 4.0060 4.0120A 4.0435 +.0130 111 4.0305 345 3338 MAY23 4.0270 4.0550 3.9955 4.0075 4.0390 +.0120 54411 4.0270 79035 126594 JUN23 4.0295 4.0505 4.0195A 3.9985A 4.0405 +.0110 72 4.0295 211 1228 JLY23 4.0295 4.0580 4.0000 4.0110 4.0415 +.0105 6046 4.0310 9026 37350 AUG23 4.0200 4.0445 4.0120 4.0090A 4.0435 +.0100 15 4.0335 25 759 SEP23 4.0345 4.0560 4.0075 4.0130A 4.0435 +.0095 3278 4.0340 3415 15549 OCT23 4.0130 4.0390B 4.0130 4.0150B 4.0465 +.0085 4 4.0380 21 464 NOV23 4.0180 4.0180 4.0180 4.0190B 4.0495 +.0085 3 4.0410 21 363 DEC23 4.0185 4.0560 4.0090 4.0180B 4.0440 +.0090 1020 4.0350 888 14869 JAN24 ---- 4.0385B 4.0260A 4.0560B 4.0460 +.0085 7 4.0375 8 181 FEB24 4.0180 4.0180 4.0180 4.0180 4.0490 +.0085 2 4.0405 5 364 MAR24 4.0455 4.0455 4.0030 4.0145B 4.0425 +.0085 74 4.0340 37 3068 APR24 4.0345 4.0345 4.0235A 4.0225A 4.0430 +.0090 1 4.0340 314 MAY24 4.0470 4.0470 4.0320 4.0020A 4.0400 +.0090 20 4.0310 1 486 JUN24 ---- ---- 4.0220A 4.0530B 4.0400 +.0090 1 4.0310 311 JLY24 4.0350 4.0350 4.0350 4.0200A 4.0380 +.0085 14 4.0295 362 AUG24 4.0330 4.0330 4.0180A 4.0180A 4.0365 +.0080 6 4.0285 121 SEP24 ---- ---- 4.0180A 4.0320B 4.0355 +.0075 2 4.0280 167 OCT24 ---- ---- 4.0180A 4.0305B 4.0345 +.0090 4.0255 91 NOV24 ---- ---- ---- 4.0200A 4.0375 +.0085 4.0290 118 DEC24 ---- ---- 4.0155A 4.0090A 4.0325 +.0075 4.0250 277 JAN25 ---- ---- ---- ---- 4.0330 +.0075 4.0255 88 FEB25 ---- ---- ---- ---- 4.0360 +.0075 4.0285 MAR25 ---- ---- ---- 4.0145A 4.0225 +.0075 4.0150 8 MAY25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 JLY25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 SEP25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 DEC25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 MAR26 ---- ---- ---- ---- 4.0390 +.0075 4.0315 MAY26 ---- ---- ---- ---- 4.0520 +.0075 4.0445 JLY26 ---- ---- ---- ---- 4.0525 +.0075 4.0450 SEP26 ---- ---- ---- ---- 4.0650 +.0075 4.0575 DEC26 ---- ---- ---- ---- 4.0775 +.0075 4.0700 1 MAR27 ---- ---- ---- ---- 4.0750 +.0075 4.0675 MAY27 ---- ---- ---- ---- 4.0725 +.0075 4.0650 JLY27 ---- ---- ---- ---- 4.0700 +.0075 4.0625 SEP27 ---- ---- ---- ---- 4.0675 +.0075 4.0600 DEC27 ---- ---- ---- ---- 4.0800 +.0075 4.0725 MAR28 ---- ---- ---- ---- 4.0775 +.0075 4.0700 MAY28 ---- ---- ---- ---- 4.0750 +.0075 4.0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65287 93563 209866 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 354 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 354 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0175 +.0060 4.0115 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0593 +.0096 4.0497 1803 APR23 4.0280 4.0280 4.0015A 4.0015A 4.0430 +.0129 19 4.0301 1304 MAY23 ---- ---- ---- ---- 4.0391 +.0119 4.0272 1484 JUN23 ---- ---- ---- ---- 4.0406 +.0110 4.0296 1033 JLY23 ---- ---- ---- ---- 4.0417 +.0104 4.0313 874 AUG23 ---- ---- ---- ---- 4.0435 +.0100 4.0335 827 SEP23 ---- ---- ---- ---- 4.0438 +.0094 4.0344 1058 OCT23 ---- ---- ---- ---- 4.0468 +.0085 4.0383 1058 NOV23 ---- ---- ---- ---- 4.0490 +.0086 4.0404 1028 DEC23 ---- ---- ---- ---- 4.0442 +.0089 4.0353 1042 JAN24 ---- ---- ---- ---- 4.0463 +.0085 4.0378 1099 FEB24 ---- ---- ---- ---- 4.0484 +.0085 4.0399 498 MAR24 ---- ---- ---- ---- 4.0426 +.0086 4.0340 498 APR24 ---- ---- ---- ---- 4.0427 +.0090 4.0337 498 MAY24 ---- ---- ---- ---- 4.0400 +.0090 4.0310 498 JUN24 ---- ---- ---- ---- 4.0398 +.0090 4.0308 498 JLY24 ---- ---- ---- ---- 4.0379 +.0085 4.0294 498 AUG24 ---- ---- ---- ---- 4.0364 +.0079 4.0285 SEP24 ---- ---- ---- ---- 4.0354 +.0076 4.0278 OCT24 ---- ---- ---- ---- 4.0348 +.0090 4.0258 NOV24 ---- ---- ---- ---- 4.0370 +.0084 4.0286 DEC24 ---- ---- ---- ---- 4.0325 +.0075 4.0250 JAN25 ---- ---- ---- ---- 4.0333 +.0075 4.0258 MAR25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 MAY25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 JLY25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 SEP25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 DEC25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 MAR26 ---- ---- ---- ---- 4.0390 +.0075 4.0315 MAY26 ---- ---- ---- ---- 4.0520 +.0075 4.0445 JLY26 ---- ---- ---- ---- 4.0525 +.0075 4.0450 SEP26 ---- ---- ---- ---- 4.0650 +.0075 4.0575 DEC26 ---- ---- ---- ---- 4.0775 +.0075 4.0700 MAR27 ---- ---- ---- ---- 4.0750 +.0075 4.0675 MAY27 ---- ---- ---- ---- 4.0725 +.0075 4.0650 JLY27 ---- ---- ---- ---- 4.0700 +.0075 4.0625 SEP27 ---- ---- ---- ---- 4.0675 +.0075 4.0600 DEC27 ---- ---- ---- ---- 4.0800 +.0075 4.0725 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0005 .0005B .0000 UNCH 2530 .0000 JLY23 .0000 .0010 .0000 .0005A .0000 UNCH 472 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 489 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH 33 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3524 HRC NYMEX STEEL FUTURES MAR23 1069.00 1075.00 1060.00 1060.00 1060.00 -5.00 84 1065.00 38 3551 APR23 1256.00 1350.00 1256.00 1285.00B 1310.00 +54.00 92 1256.00 461 4259 MAY23 1230.00 1313.00 1230.00 1260.00 1275.00 +42.00 94 1233.00 437 4836 JUN23 1200.00 1225.00 1200.00 1200.00 1220.00 +41.00 59 1179.00 417 3607 JLY23 1080.00 1115.00 1080.00 1100.00A 1112.00 +35.00 37 1077.00 286 1732 AUG23 1035.00 1070.00 1035.00 1065.00A 1053.00 +23.00 35 1030.00 71 1815 SEP23 1015.00 1025.00 1014.00 1020.00A 1025.00 +20.00 23 1005.00 74 1748 OCT23 970.00 995.00 970.00 993.00A 994.00 +19.00 25 975.00 71 1565 NOV23 955.00 970.00 955.00 969.00A 970.00 +13.00 50 957.00 31 1345 DEC23 940.00 955.00 940.00 949.00A 955.00 +24.00 18 931.00 38 1449 JAN24 ---- ---- ---- ---- 945.00 +24.00 921.00 93 FEB24 ---- ---- ---- ---- 940.00 +24.00 916.00 147 MAR24 ---- ---- ---- ---- 935.00 +24.00 911.00 65 APR24 ---- ---- ---- ---- 935.00 +24.00 911.00 66 MAY24 ---- ---- ---- ---- 935.00 +24.00 911.00 135 JUN24 ---- ---- ---- ---- 911.00 +24.00 887.00 62 JLY24 ---- ---- ---- ---- 911.00 +24.00 887.00 AUG24 ---- ---- ---- ---- 911.00 +24.00 887.00 75 SEP24 ---- ---- ---- ---- 911.00 +24.00 887.00 OCT24 ---- ---- ---- ---- 911.00 +24.00 887.00 NOV24 ---- ---- ---- ---- 911.00 +24.00 887.00 25 DEC24 ---- ---- ---- ---- 911.00 +24.00 887.00 JAN25 ---- ---- ---- ---- 911.00 +24.00 887.00 FEB25 ---- ---- ---- ---- 911.00 +24.00 887.00 MAR25 ---- ---- ---- ---- 911.00 +24.00 887.00 APR25 ---- ---- ---- ---- 911.00 +24.00 887.00 MAY25 ---- ---- ---- ---- 911.00 +24.00 887.00 JUN25 ---- ---- ---- ---- 911.00 +24.00 887.00 JLY25 ---- ---- ---- ---- 911.00 +24.00 887.00 AUG25 ---- ---- ---- ---- 911.00 +24.00 887.00 SEP25 ---- ---- ---- ---- 911.00 +24.00 887.00 OCT25 ---- ---- ---- ---- 911.00 +24.00 887.00 NOV25 ---- ---- ---- ---- 911.00 +24.00 887.00 DEC25 ---- ---- ---- ---- 911.00 +24.00 887.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 517 1924 26575 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 UNCH 72.28 5 APR23 ---- ---- ---- ---- 70.00 UNCH 70.00 9 MAY23 ---- ---- ---- ---- 66.00 UNCH 66.00 23 JUN23 ---- ---- ---- ---- 54.00 UNCH 54.00 3 83 JLY23 ---- ---- ---- ---- 55.00 UNCH 55.00 2 105 AUG23 ---- ---- ---- ---- 55.00 UNCH 55.00 2 110 SEP23 ---- ---- ---- ---- 55.00 UNCH 55.00 2 98 OCT23 ---- ---- ---- ---- 53.00 UNCH 53.00 122 NOV23 ---- ---- ---- ---- 53.00 UNCH 53.00 116 DEC23 ---- ---- ---- ---- 53.00 UNCH 53.00 43 JAN24 ---- ---- ---- ---- 50.00 UNCH 50.00 1 FEB24 ---- ---- ---- ---- 50.00 UNCH 50.00 1 MAR24 ---- ---- ---- ---- 50.00 UNCH 50.00 APR24 ---- ---- ---- ---- 50.00 UNCH 50.00 MAY24 ---- ---- ---- ---- 50.00 UNCH 50.00 JUN24 ---- ---- ---- ---- 50.00 UNCH 50.00 JLY24 ---- ---- ---- ---- 48.00 UNCH 48.00 AUG24 ---- ---- ---- ---- 48.00 UNCH 48.00 SEP24 ---- ---- ---- ---- 48.00 UNCH 48.00 OCT24 ---- ---- ---- ---- 48.00 UNCH 48.00 NOV24 ---- ---- ---- ---- 48.00 UNCH 48.00 DEC24 ---- ---- ---- ---- 48.00 UNCH 48.00 JAN25 ---- ---- ---- ---- 48.00 UNCH 48.00 FEB25 ---- ---- ---- ---- 48.00 UNCH 48.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 716 MGC Micro Gold Futures APR23 1817.7 1839.3 1815.4 1835.1B 1834.6 +16.0 43519 1818.6 38012 19518 JUN23 1834.8 1856.1 1832.7 1851.9B 1851.5 +15.9 1197 1835.6 884 2503 AUG23 1851.4 1873.0 1851.4 1868.3A 1869.8 +15.9 88 1853.9 74 316 OCT23 1871.7 1892.0 1870.0 1887.9A 1888.2 +15.9 39 1872.3 48 133 DEC23 1892.8 1909.6 1892.8 1907.2A 1906.9 +15.8 33 1891.1 51 267 FEB24 1913.3 1924.0 1913.3 1929.9B 1926.3 +15.8 7 1910.5 2 44 APR24 1943.0 1948.0 1943.0 1948.2B 1946.7 +16.8 3 1929.9 8 13 JUN24 ---- ---- ---- 1950.5B 1964.0 +16.8 1947.2 5 AUG24 ---- ---- ---- ---- 1978.7 +16.8 1961.9 OCT24 ---- ---- ---- ---- 1995.6 +16.8 1978.8 DEC24 ---- ---- ---- ---- 2009.7 +16.8 1992.9 1 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44886 39080 22801 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 4.0020 4.0265B 4.0020 4.0370B 4.0435 +.0130 2 4.0305 22 61 MAY23 4.0295 4.0565 3.9965 4.0075 4.0390 +.0120 3326 4.0270 4879 1890 JUN23 ---- ---- ---- ---- 4.0405 +.0110 4.0295 2 JLY23 4.0385 4.0570B 4.0010A 4.0150B 4.0415 +.0105 17 4.0310 143 103 AUG23 ---- ---- ---- ---- 4.0435 +.0100 4.0335 SEP23 4.0400 4.0420 4.0400 4.0060A 4.0435 +.0095 3 4.0340 5 25 OCT23 ---- ---- ---- ---- 4.0465 +.0085 4.0380 NOV23 ---- ---- ---- ---- 4.0495 +.0085 4.0410 DEC23 ---- 4.0525B ---- 4.0525B 4.0440 +.0090 4.0350 2 JAN24 ---- ---- ---- ---- 4.0460 +.0085 4.0375 FEB24 ---- ---- ---- ---- 4.0490 +.0085 4.0405 MAR24 ---- ---- ---- ---- 4.0425 +.0085 4.0340 APR24 ---- ---- ---- ---- 4.0430 +.0090 4.0340 MAY24 ---- ---- ---- ---- 4.0400 +.0090 4.0310 JUN24 ---- ---- ---- ---- 4.0400 +.0090 4.0310 JLY24 ---- ---- ---- ---- 4.0380 +.0085 4.0295 AUG24 ---- ---- ---- ---- 4.0365 +.0080 4.0285 SEP24 ---- ---- ---- ---- 4.0355 +.0075 4.0280 OCT24 ---- ---- ---- ---- 4.0345 +.0090 4.0255 NOV24 ---- ---- ---- ---- 4.0375 +.0085 4.0290 DEC24 ---- ---- ---- ---- 4.0325 +.0075 4.0250 JAN25 ---- ---- ---- ---- 4.0330 +.0075 4.0255 FEB25 ---- ---- ---- ---- 4.0360 +.0075 4.0285 MAR25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 MAY25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 JLY25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 SEP25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 DEC25 ---- ---- ---- ---- 4.0225 +.0075 4.0150 MAR26 ---- ---- ---- ---- 4.0390 +.0075 4.0315 MAY26 ---- ---- ---- ---- 4.0520 +.0075 4.0445 JLY26 ---- ---- ---- ---- 4.0525 +.0075 4.0450 SEP26 ---- ---- ---- ---- 4.0650 +.0075 4.0575 DEC26 ---- ---- ---- ---- 4.0775 +.0075 4.0700 MAR27 ---- ---- ---- ---- 4.0750 +.0075 4.0675 MAY27 ---- ---- ---- ---- 4.0725 +.0075 4.0650 JLY27 ---- ---- ---- ---- 4.0700 +.0075 4.0625 SEP27 ---- ---- ---- ---- 4.0675 +.0075 4.0600 DEC27 ---- ---- ---- ---- 4.0800 +.0075 4.0725 MAR28 ---- ---- ---- ---- 4.0775 +.0075 4.0700 MAY28 ---- ---- ---- ---- 4.0750 +.0075 4.0675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3348 5049 2083 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 78.36 -2.89 81.25 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 ---- ---- ---- ---- 933.4 +.2 933.2 100 MAY23 ---- ---- ---- ---- ---- UNCH 906.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures APR23 4.0340 4.0340 4.0340 4.0040A 4.0440 +.0140 1 4.0300 15 MAY23 4.0300 4.0540B 3.9980 4.0100B 4.0400 +.0120 96 4.0280 285 331 JUN23 4.0640 4.0640 4.0280 4.0200A 4.0400 +.0100 2 4.0300 4 JLY23 4.0180 4.0560B 4.0020A 4.0560B 4.0420 +.0100 1 4.0320 7 13 AUG23 ---- ---- ---- ---- 4.0440 +.0100 4.0340 SEP23 ---- 4.0580B 4.0040A 4.0580B 4.0440 +.0100 4.0340 5 7 OCT23 ---- ---- ---- ---- 4.0460 +.0080 4.0380 NOV23 ---- ---- ---- ---- 4.0500 +.0080 4.0420 DEC23 ---- ---- ---- ---- 4.0440 +.0080 4.0360 JAN24 ---- ---- ---- ---- 4.0460 +.0080 4.0380 FEB24 ---- ---- ---- ---- 4.0500 +.0100 4.0400 MAR24 ---- ---- ---- ---- 4.0420 +.0080 4.0340 APR24 ---- ---- ---- ---- 4.0440 +.0100 4.0340 MAY24 ---- ---- ---- ---- 4.0400 +.0080 4.0320 JUN24 ---- ---- ---- ---- 4.0400 +.0080 4.0320 JLY24 ---- ---- ---- ---- 4.0380 +.0080 4.0300 AUG24 ---- ---- ---- ---- 4.0360 +.0080 4.0280 SEP24 ---- ---- ---- ---- 4.0360 +.0080 4.0280 OCT24 ---- ---- ---- ---- 4.0340 +.0080 4.0260 NOV24 ---- ---- ---- ---- 4.0380 +.0080 4.0300 DEC24 ---- ---- ---- ---- 4.0320 +.0060 4.0260 JAN25 ---- ---- ---- ---- 4.0340 +.0080 4.0260 FEB25 ---- ---- ---- ---- 4.0360 +.0080 4.0280 MAR25 ---- ---- ---- ---- 4.0220 +.0060 4.0160 MAY25 ---- ---- ---- ---- 4.0220 +.0060 4.0160 JLY25 ---- ---- ---- ---- 4.0220 +.0060 4.0160 SEP25 ---- ---- ---- ---- 4.0220 +.0060 4.0160 DEC25 ---- ---- ---- ---- 4.0220 +.0060 4.0160 MAR26 ---- ---- ---- ---- 4.0400 +.0080 4.0320 MAY26 ---- ---- ---- ---- 4.0520 +.0080 4.0440 JLY26 ---- ---- ---- ---- 4.0520 +.0060 4.0460 SEP26 ---- ---- ---- ---- 4.0660 +.0080 4.0580 DEC26 ---- ---- ---- ---- 4.0780 +.0080 4.0700 MAR27 ---- ---- ---- ---- 4.0760 +.0080 4.0680 MAY27 ---- ---- ---- ---- 4.0720 +.0060 4.0660 JLY27 ---- ---- ---- ---- 4.0700 +.0080 4.0620 SEP27 ---- ---- ---- ---- 4.0680 +.0080 4.0600 DEC27 ---- ---- ---- ---- 4.0800 +.0080 4.0720 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 297 370 QI E-Mini Silver Futures MAY23 20.0500 20.3500 20.0250 20.1250 20.1650 +.0140 152 20.1510 186 322 JLY23 20.3250 20.5250B 20.2250A 20.4250B 20.3450 +.0140 7 20.3310 11 76 SEP23 ---- 20.7250B 20.4250A 20.4250A 20.5460 +.0160 20.5300 5 14 DEC23 20.9000 21.0125B 20.7125A 20.7500A 20.8390 +.0160 6 20.8230 3 17 JAN24 ---- ---- ---- 20.9375B 20.9280 +.0160 20.9120 MAR24 ---- ---- ---- 21.0000A 21.0760 +.0100 21.0660 MAY24 ---- ---- ---- ---- 21.2530 +.0100 21.2430 6 JLY24 ---- ---- ---- ---- 21.2950 +.0100 21.2850 SEP24 ---- ---- ---- ---- 21.4400 +.0100 21.4300 DEC24 ---- ---- ---- ---- 21.7270 +.0100 21.7170 JAN25 ---- ---- ---- ---- 21.8470 +.0100 21.8370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 165 205 435 QO E-Mini Gold Futures APR23 1818.25 1839.25 1815.50 1835.00B 1834.60 +16.00 1888 1818.60 1135 808 JUN23 1844.00 1855.25B 1842.25 1850.25A 1851.50 +15.90 21 1835.60 28 104 AUG23 1866.75 1867.75 1866.75 1864.75A 1869.80 +15.90 2 1853.90 7 24 OCT23 1888.00 1888.00 1888.00 1892.50B 1888.20 +15.90 1 1872.30 4 DEC23 1907.25 1907.25 1907.25 1907.50B 1906.90 +15.80 1 1891.10 36 FEB24 ---- ---- ---- 1929.75B 1926.30 +15.80 1910.50 2 9 APR24 ---- ---- ---- 1928.50A 1946.70 +16.80 1929.90 1 JUN24 ---- ---- ---- 1957.25B 1964.00 +16.80 1947.20 AUG24 ---- ---- ---- 1964.25B 1978.70 +16.80 1961.90 OCT24 ---- ---- ---- 1980.25B 1995.60 +16.80 1978.80 2 DEC24 ---- ---- ---- ---- 2009.70 +16.80 1992.90 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1913 1172 990 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 409.55 UNCH 409.55 APR23 ---- 413.05B ---- 413.05B 412.85 UNCH 412.85 60 133 MAY23 ---- ---- ---- ---- 416.15 UNCH 416.15 JUN23 ---- ---- ---- ---- 412.85 UNCH 412.85 342 AUG23 ---- ---- ---- ---- 413.50 UNCH 413.50 OCT23 ---- ---- ---- ---- 414.15 UNCH 414.15 DEC23 ---- ---- ---- ---- 414.80 UNCH 414.80 FEB24 ---- ---- ---- ---- 415.45 UNCH 415.45 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 475 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1839.80 UNCH 1839.80 APR23 ---- 1847.40B 1845.10A 1847.40B 1846.30 UNCH 1846.30 40 172 MAY23 ---- ---- ---- ---- 1852.80 UNCH 1852.80 JUN23 ---- ---- ---- ---- 1855.70 UNCH 1855.70 342 AUG23 ---- ---- ---- ---- 1856.30 UNCH 1856.30 OCT23 ---- ---- ---- ---- 1856.90 UNCH 1856.90 DEC23 ---- ---- ---- ---- 1857.50 UNCH 1857.50 FEB24 ---- ---- ---- ---- 1858.10 UNCH 1858.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 514 SI Silver Futures MAR23 20.010 20.030 20.010 20.110B 20.025 +.020 7 20.005 82 129 APR23 20.135 20.260 19.975A 20.045A 20.095 +.019 126 20.076 132 412 MAY23 20.125 20.355 20.025 20.130 20.165 +.014 46566 20.151 60887 109238 JLY23 20.310 20.520 20.210 20.305A 20.345 +.014 2437 20.331 2226 10370 SEP23 20.515 20.725 20.445 20.435A 20.546 +.016 1080 20.530 787 4331 DEC23 20.775 20.955B 20.715A 20.805B 20.839 +.016 456 20.823 274 3491 JAN24 ---- ---- ---- 20.860A 20.928 +.016 20.912 145 MAR24 21.075 21.080 21.075 20.975A 21.076 +.010 82 21.066 66 300 MAY24 21.295 21.295 21.295 21.165A 21.253 +.010 2 21.243 32 JLY24 ---- ---- ---- ---- 21.295 +.010 21.285 4 SEP24 ---- ---- ---- ---- 21.440 +.010 21.430 DEC24 ---- ---- ---- 21.775B 21.727 +.010 21.717 9 JAN25 ---- ---- ---- ---- 21.847 +.010 21.837 JLY25 ---- ---- ---- ---- 21.890 +.010 21.880 3 DEC25 ---- ---- ---- ---- 22.002 +.010 21.992 JLY26 ---- ---- ---- ---- 22.793 +.010 22.783 5 DEC26 ---- ---- ---- ---- 22.895 +.010 22.885 JLY27 ---- ---- ---- ---- 23.003 +.010 22.993 DEC27 ---- ---- ---- ---- 23.105 +.010 23.095 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50756 64454 128469 SIL Micro Silver Futures MAR23 20.005 20.220 19.975 19.990B 20.025 +.020 6 20.005 10 386 APR23 20.030 20.275 19.980A 20.060B 20.095 +.019 52 20.076 47 452 MAY23 20.105 20.355 20.030 20.130B 20.165 +.014 5964 20.151 7345 5573 JLY23 20.235 20.510 20.235 20.310B 20.345 +.014 29 20.331 64 476 SEP23 20.635 20.705 20.635 20.435A 20.546 +.016 4 20.530 10 92 DEC23 21.000 21.000 20.750 20.730A 20.839 +.016 13 20.823 13 126 JAN24 ---- ---- ---- 20.920B 20.928 +.016 20.912 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6068 7489 7105 SIT SILVER TAS FUTURES MAY23 .000 .008B -.001 .008B .000 UNCH 664 .000 JLY23 .000 .001B -.001 .001B .000 UNCH 172 .000 SEP23 ---- ---- ---- ---- .000 UNCH 100 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 936 SSP MAR 23 LONDON SPOT SILVER 13 ---- ---- ---- ---- 20.111 +.031 20.080 14 ---- ---- ---- ---- 20.110 +.030 20.080 15 ---- ---- ---- ---- 20.110 +.030 20.080 16 ---- ---- ---- ---- 20.111 +.031 20.080 17 ---- ---- ---- ---- 20.111 +.031 20.080 20 ---- ---- ---- ---- 20.111 +.031 20.080 21 ---- ---- ---- ---- 20.111 +.031 20.080 22 ---- ---- ---- ---- 20.111 +.031 20.080 23 ---- ---- ---- ---- 20.111 +.031 20.080 24 ---- ---- ---- ---- 20.111 +.031 20.080 27 ---- ---- ---- ---- 20.111 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- 130.14B 126.01A 126.01A 129.48 +2.11 127.37 330 APR23 ---- 130.17B 124.81A 124.81A 129.89 +3.58 126.31 205 MAY23 ---- ---- ---- ---- 126.72 +.80 125.92 JUN23 ---- ---- ---- ---- 125.82 +.80 125.02 JLY23 ---- ---- ---- ---- 125.40 +.80 124.60 AUG23 ---- ---- ---- ---- 124.05 +.80 123.25 SEP23 ---- ---- ---- ---- 122.70 +.80 121.90 OCT23 ---- ---- ---- ---- 122.67 +.77 121.90 NOV23 ---- ---- ---- ---- 121.39 +.77 120.62 DEC23 ---- ---- ---- ---- 120.17 +.78 119.39 JAN24 ---- ---- ---- ---- 119.77 +.78 118.99 FEB24 ---- ---- ---- ---- 118.97 +.78 118.19 MAR24 ---- ---- ---- ---- 118.22 +.78 117.44 APR24 ---- ---- ---- ---- 117.43 +.73 116.70 MAY24 ---- ---- ---- ---- 116.72 +.72 116.00 JUN24 ---- ---- ---- ---- 116.02 +.72 115.30 JLY24 ---- ---- ---- ---- 115.30 +.65 114.65 AUG24 ---- ---- ---- ---- 114.65 +.65 114.00 SEP24 ---- ---- ---- ---- 114.00 +.65 113.35 OCT24 ---- ---- ---- ---- 113.38 +.63 112.75 NOV24 ---- ---- ---- ---- 112.82 +.62 112.20 DEC24 ---- ---- ---- ---- 112.27 +.62 111.65 JAN25 ---- ---- ---- ---- 111.73 +.57 111.16 FEB25 ---- ---- ---- ---- 111.18 +.57 110.61 MAR25 ---- ---- ---- ---- 110.63 +.57 110.06 APR25 ---- ---- ---- ---- 110.08 +.57 109.51 MAY25 ---- ---- ---- ---- 109.53 +.57 108.96 JUN25 ---- ---- ---- ---- 109.03 +.57 108.46 JLY25 ---- ---- ---- ---- 108.53 +.57 107.96 AUG25 ---- ---- ---- ---- 108.03 +.57 107.46 SEP25 ---- ---- ---- ---- 107.58 +.57 107.01 OCT25 ---- ---- ---- ---- 107.13 +.57 106.56 NOV25 ---- ---- ---- ---- 106.68 +.57 106.11 DEC25 ---- ---- ---- ---- 106.23 +.58 105.65 JAN26 ---- ---- ---- ---- 105.87 +.57 105.30 FEB26 ---- ---- ---- ---- 105.42 +.57 104.85 MAR26 ---- ---- ---- ---- 104.97 +.57 104.40 APR26 ---- ---- ---- ---- 104.57 +.57 104.00 MAY26 ---- ---- ---- ---- 104.17 +.58 103.59 JUN26 ---- ---- ---- ---- 103.77 +.58 103.19 JLY26 ---- ---- ---- ---- 103.37 +.58 102.79 AUG26 ---- ---- ---- ---- 102.97 +.58 102.39 SEP26 ---- ---- ---- ---- 102.57 +.58 101.99 OCT26 ---- ---- ---- ---- 102.17 +.58 101.59 NOV26 ---- ---- ---- ---- 101.77 +.58 101.19 DEC26 ---- ---- ---- ---- 101.57 +.58 100.99 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 51.10 -.05 51.15 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1834.6 +16.0 1818.6 JUN23 ---- ---- ---- ---- 1851.5 +15.9 1835.6 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0545 +.0130 4.0415 MAY23 ---- ---- ---- ---- 4.0390 +.0120 4.0270 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 20.025 +.020 20.005 MAY23 ---- ---- ---- ---- 20.165 +.014 20.151 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 ---- ---- ---- ---- 697.75 -25.00 722.75 1675 ---- ---- ---- ---- 672.75 -25.00 697.75 1700 ---- ---- ---- ---- 647.75 -25.00 672.75 1725 ---- ---- ---- ---- 622.75 -25.00 647.75 1750 ---- ---- ---- ---- 597.75 -25.00 622.75 1775 ---- ---- ---- ---- 572.75 -25.00 597.75 1800 ---- ---- ---- ---- 547.75 -25.00 572.75 1825 ---- ---- 527.50A 527.50A 522.75 -25.00 547.75 1850 ---- ---- 496.00A 496.00A 497.75 -25.00 522.75 1875 ---- ---- 471.00A 471.00A 472.75 -25.00 497.75 1900 ---- ---- 446.25A 446.25A 447.75 -25.00 472.75 1925 ---- ---- 421.25A 421.25A 423.00 -25.00 448.00 1950 ---- ---- 396.50A 396.50A 398.00 -25.00 423.00 1975 ---- ---- 371.75A 371.75A 373.25 -25.00 398.25 2000 ---- ---- 347.00A 347.00A 348.75 -25.00 373.75 2025 ---- ---- 322.50A 322.50A 324.25 -24.75 349.00 2050 ---- ---- 298.00A 298.00A 299.75 -24.75 324.50 2075 ---- ---- 273.75A 273.75A 275.50 -24.75 300.25 2100 ---- ---- 249.75A 249.75A 251.50 -24.75 276.25 2125 ---- ---- 226.25A 226.25A 227.75 -24.50 252.25 2150 ---- ---- 203.00A 203.00A 204.75 -24.25 229.00 2175 ---- ---- 180.50A 180.50A 182.25 -23.75 206.00 2200 ---- ---- 158.75A 158.75A 160.50 -23.50 184.00 2225 ---- ---- 138.50A 138.50A 140.00 -22.75 162.75 2250 ---- ---- 119.25A 119.25A 120.75 -22.00 142.75 2275 ---- ---- 101.75A 101.75A 102.75 -21.00 123.75 2300 ---- 107.00B 85.00A 107.00B 86.75 -19.50 106.25 2325 ---- ---- 71.00A 71.00A 72.25 -18.25 90.50 2350 ---- ---- 58.50A 58.50A 59.75 -16.50 76.25 2375 ---- ---- 48.00A 48.00A 49.00 -14.50 63.50 10 2400 ---- ---- 39.25A 39.25A 39.75 -12.75 52.50 2425 ---- ---- 31.75A 31.75A 32.25 -11.00 43.25 2450 ---- ---- 25.75A 25.75A 26.00 -9.50 35.50 2475 ---- ---- 21.00A 21.00A 21.00 -8.00 29.00 2500 ---- ---- 17.25A 17.25A 17.00 -6.75 23.75 25 2525 ---- ---- 14.00A 14.00A 13.75 -5.75 19.50 2550 ---- ---- 11.25A 11.25A 11.25 -4.75 16.00 2575 ---- ---- 9.25A 9.25A 9.00 -4.00 13.00 2600 ---- ---- 7.75A 7.75A 7.25 -3.50 10.75 2625 ---- ---- 6.25A 6.25A 5.75 -3.00 8.75 50 2650 ---- ---- 5.25A 5.25A 4.75 -2.50 7.25 2675 ---- ---- 4.50A 4.50A 3.75 -2.25 6.00 2700 ---- ---- 3.75A 3.75A 3.00 -2.00 5.00 2725 ---- ---- 3.25A 3.25A 2.50 -1.50 4.00 2750 ---- ---- 2.75A 2.75A 2.00 -1.25 3.25 2775 ---- ---- 2.50A 2.50A 1.75 -1.00 2.75 2800 ---- ---- ---- ---- 1.50 -.75 2.25 60 2825 ---- ---- ---- ---- 1.25 -.75 2.00 100 2850 ---- ---- ---- ---- 1.00 -.75 1.75 50 2875 ---- ---- ---- ---- .75 -.75 1.50 2900 ---- ---- ---- ---- .75 -.50 1.25 2925 ---- ---- ---- ---- .50 -.50 1.00 2950 ---- ---- ---- ---- .50 -.25 .75 2975 ---- ---- ---- ---- .50 -.25 .75 3000 ---- ---- ---- ---- .25 -.50 .75 3025 ---- ---- ---- ---- .25 -.25 .50 3050 ---- ---- ---- ---- .25 -.25 .50 3075 ---- ---- ---- ---- .25 -.25 .50 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 AX MAY23 Aluminum Option CALL 1650 ---- ---- ---- ---- 707.50 -26.75 734.25 1675 ---- ---- 689.00A 689.00A 682.50 -26.75 709.25 1700 ---- ---- 656.25A 656.25A 657.50 -26.75 684.25 1725 ---- ---- 631.25A 631.25A 632.50 -26.75 659.25 1750 ---- ---- 606.50A 606.50A 607.50 -26.75 634.25 1775 ---- ---- 581.50A 581.50A 582.75 -26.75 609.50 1800 ---- ---- 556.75A 556.75A 557.75 -27.00 584.75 1825 ---- ---- 532.00A 532.00A 533.00 -27.00 560.00 1850 ---- ---- 507.50A 507.50A 508.50 -26.75 535.25 1875 ---- ---- 483.00A 483.00A 484.00 -26.75 510.75 1900 ---- ---- 458.50A 458.50A 459.50 -26.75 486.25 1925 ---- ---- 434.25A 434.25A 435.25 -26.75 462.00 1950 ---- ---- 410.25A 410.25A 411.00 -26.75 437.75 1975 ---- ---- 386.25A 386.25A 387.25 -26.50 413.75 2000 ---- ---- 362.75A 362.75A 363.50 -26.50 390.00 2025 ---- ---- 339.25A 339.25A 340.25 -26.25 366.50 2050 ---- ---- 316.25A 316.25A 317.25 -26.25 343.50 2075 ---- ---- 293.50A 293.50A 294.75 -26.00 320.75 2100 ---- ---- 271.50A 271.50A 272.75 -25.50 298.25 2125 ---- ---- 250.00A 250.00A 251.25 -25.50 276.75 2150 ---- ---- 229.50A 229.50A 230.75 -24.75 255.50 2175 ---- ---- 209.75A 209.75A 210.75 -24.50 235.25 2200 ---- ---- 190.75A 190.75A 191.75 -23.75 215.50 2225 ---- ---- 173.00A 173.00A 173.75 -23.00 196.75 2250 ---- ---- 156.00A 156.00A 156.75 -22.25 179.00 2275 ---- ---- 140.25A 140.25A 140.75 -21.25 162.00 2300 ---- ---- 125.00A 125.00A 126.00 -20.25 146.25 2325 ---- ---- 111.50A 111.50A 112.25 -19.25 131.50 2350 ---- ---- 99.00A 99.00A 99.75 -18.00 117.75 2375 ---- ---- 88.00A 88.00A 88.50 -16.50 105.00 2400 ---- ---- 78.00A 78.00A 78.00 -15.50 93.50 2425 ---- ---- 68.75A 68.75A 69.00 -14.00 83.00 2450 ---- ---- 60.50A 60.50A 60.75 -12.75 73.50 2475 ---- ---- 53.25A 53.25A 53.50 -11.50 65.00 2500 ---- ---- 47.00A 47.00A 47.00 -10.25 57.25 2525 ---- ---- 41.25A 41.25A 41.25 -9.25 50.50 2550 ---- ---- 36.50A 36.50A 36.25 -8.25 44.50 2575 ---- ---- 32.25A 32.25A 32.00 -7.25 39.25 2600 ---- ---- 28.50A 28.50A 28.25 -6.25 34.50 50 2625 ---- ---- 25.25A 25.25A 24.75 -5.75 30.50 2650 ---- ---- 22.25A 22.25A 21.75 -5.25 27.00 100 2675 ---- ---- 19.50A 19.50A 19.25 -4.50 23.75 2700 ---- ---- 17.25A 17.25A 17.00 -4.00 21.00 50 2725 ---- ---- 15.50A 15.50A 15.00 -3.50 18.50 2750 ---- ---- 13.75A 13.75A 13.00 -3.50 16.50 2775 ---- ---- 12.25A 12.25A 11.50 -3.00 14.50 2800 ---- ---- 11.00A 11.00A 10.25 -2.75 13.00 2825 ---- ---- 9.75A 9.75A 9.00 -2.50 11.50 2850 ---- ---- 9.00A 9.00A 8.00 -2.25 10.25 2875 ---- ---- 8.00A 8.00A 7.00 -2.25 9.25 2900 ---- ---- 7.25A 7.25A 6.25 -2.00 8.25 2925 ---- ---- 6.50A 6.50A 5.50 -2.00 7.50 2950 ---- ---- 6.00A 6.00A 5.00 -1.75 6.75 2975 ---- ---- 5.50A 5.50A 4.50 -1.50 6.00 3000 ---- ---- 5.00A 5.00A 4.00 -1.50 5.50 3025 ---- ---- 4.75A 4.75A 3.50 -1.50 5.00 3050 ---- ---- 4.25A 4.25A 3.25 -1.25 4.50 3075 ---- ---- ---- ---- 3.00 -1.00 4.00 3100 ---- ---- ---- ---- 2.75 -1.00 3.75 3125 ---- ---- ---- ---- 2.50 -1.00 3.50 3150 ---- ---- ---- ---- 2.25 -1.00 3.25 3175 ---- ---- ---- ---- 2.25 -.75 3.00 3200 ---- ---- ---- ---- 2.00 -.75 2.75 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 714.50 -26.75 741.25 1675 ---- ---- 689.25A 689.25A 689.50 -26.75 716.25 1700 ---- ---- 664.50A 664.50A 664.50 -26.75 691.25 1725 ---- ---- 639.75A 639.75A 639.75 -26.50 666.25 1750 ---- ---- 615.25A 615.25A 615.25 -26.25 641.50 1775 ---- ---- 590.75A 590.75A 590.75 -26.25 617.00 1800 ---- ---- 566.25A 566.25A 566.25 -26.25 592.50 1825 ---- ---- 542.25A 542.25A 542.00 -26.25 568.25 1850 ---- ---- 518.00A 518.00A 518.00 -26.25 544.25 1875 ---- ---- 494.25A 494.25A 494.25 -26.00 520.25 1900 ---- ---- 470.50A 470.50A 470.50 -26.25 496.75 1925 ---- ---- 447.25A 447.25A 447.25 -26.00 473.25 1950 ---- ---- 424.00A 424.00A 424.25 -26.00 450.25 1975 ---- ---- 401.25A 401.25A 401.50 -26.00 427.50 2000 ---- ---- 378.75A 378.75A 379.00 -26.00 405.00 2025 ---- ---- 356.50A 356.50A 357.00 -26.00 383.00 2050 ---- ---- 335.00A 335.00A 335.50 -26.00 361.50 2075 ---- ---- 314.00A 314.00A 314.25 -26.00 340.25 2100 ---- ---- 293.50A 293.50A 293.75 -25.75 319.50 2125 ---- ---- 273.75A 273.75A 274.00 -25.25 299.25 2150 ---- ---- 254.50A 254.50A 254.75 -24.75 279.50 2175 ---- ---- 236.25A 236.25A 236.25 -24.25 260.50 2200 ---- ---- 218.75A 218.75A 218.50 -23.50 242.00 2225 ---- ---- 202.00A 202.00A 201.75 -22.75 224.50 2250 ---- ---- 186.25A 186.25A 185.75 -21.75 207.50 2275 ---- ---- 171.25A 171.25A 170.75 -20.75 191.50 2300 ---- ---- 157.00A 157.00A 156.50 -19.75 176.25 2325 ---- ---- 143.75A 143.75A 143.25 -18.75 162.00 2350 ---- ---- 131.50A 131.50A 131.00 -17.50 148.50 2375 ---- ---- 120.00A 120.00A 119.75 -16.25 136.00 2400 ---- ---- 109.50A 109.50A 109.25 -15.00 124.25 2425 ---- ---- 99.75A 99.75A 99.50 -14.00 113.50 2450 ---- ---- 90.75A 90.75A 90.50 -13.00 103.50 2475 ---- ---- 82.50A 82.50A 82.25 -12.00 94.25 2500 ---- ---- 75.00A 75.00A 74.75 -11.25 86.00 2525 ---- ---- 68.25A 68.25A 68.00 -10.25 78.25 2550 ---- ---- 62.00A 62.00A 61.75 -9.50 71.25 2575 ---- ---- 56.50A 56.50A 56.00 -8.75 64.75 2600 ---- ---- 51.25A 51.25A 50.75 -8.25 59.00 2625 ---- ---- 46.75A 46.75A 46.25 -7.25 53.50 2650 ---- ---- 42.75A 42.75A 42.00 -6.75 48.75 2675 ---- ---- 38.75A 38.75A 38.00 -6.50 44.50 2700 ---- ---- 35.25A 35.25A 34.50 -6.00 40.50 2725 ---- ---- 32.25A 32.25A 31.25 -5.50 36.75 2750 ---- ---- 29.50A 29.50A 28.50 -5.00 33.50 2775 ---- ---- 26.75A 26.75A 25.75 -4.75 30.50 2800 ---- ---- 24.50A 24.50A 23.50 -4.25 27.75 2825 ---- ---- 22.50A 22.50A 21.25 -4.00 25.25 2850 ---- ---- 20.25A 20.25A 19.25 -3.75 23.00 2875 ---- ---- 18.25A 18.25A 17.50 -3.50 21.00 2900 ---- ---- 16.50A 16.50A 16.00 -3.00 19.00 2925 ---- ---- 15.00A 15.00A 14.50 -2.75 17.25 2950 ---- ---- 13.50A 13.50A 13.25 -2.50 15.75 2975 ---- ---- 12.25A 12.25A 12.00 -2.50 14.50 3000 ---- ---- 11.00A 11.00A 11.00 -2.25 13.25 3025 ---- ---- 10.00A 10.00A 10.00 -2.00 12.00 3050 ---- ---- 9.00A 9.00A 9.25 -1.75 11.00 3075 ---- ---- 8.00A 8.00A 8.25 -1.75 10.00 3100 ---- ---- 7.25A 7.25A 7.75 -1.50 9.25 3125 ---- ---- 6.50A 6.50A 7.00 -1.50 8.50 3150 ---- ---- 5.75A 5.75A 6.50 -1.25 7.75 3175 5.50 5.50 5.25A 5.25A 5.75 -1.25 10 7.00 3200 ---- ---- 4.75A 4.75A 5.50 -1.00 6.50 3225 ---- ---- 4.25A 4.25A 5.00 -1.00 6.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 495 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 -.25 .50 1900 ---- ---- ---- ---- .50 UNCH .50 1925 ---- ---- ---- ---- .75 UNCH .75 1950 ---- ---- ---- ---- .75 -.25 1.00 1975 ---- ---- ---- ---- 1.00 UNCH 1.00 2000 ---- ---- ---- ---- 1.50 UNCH 1.50 2025 ---- ---- ---- ---- 1.75 UNCH 1.75 2050 ---- ---- ---- ---- 2.50 +.25 2.25 2075 ---- ---- ---- ---- 3.25 +.25 3.00 2100 ---- ---- ---- ---- 4.25 +.50 3.75 2125 ---- ---- ---- ---- 5.50 +.50 5.00 2150 ---- 7.00B ---- 7.00B 7.25 +.75 6.50 2175 ---- 9.50B ---- 9.50B 9.75 +1.00 8.75 2200 ---- 13.00B ---- 13.00B 13.00 +1.50 11.50 2225 ---- 17.50B ---- 17.50B 17.50 +2.25 15.25 2250 ---- 23.50B ---- 23.50B 23.00 +2.75 20.25 80 2275 ---- 30.50B ---- 30.50B 30.25 +4.00 26.25 2300 ---- 39.50B 33.50A 33.50A 39.00 +5.25 33.75 2325 ---- 50.25B ---- 50.25B 49.50 +6.75 42.75 2350 ---- 62.75B 53.00A 53.00A 62.00 +8.50 53.50 25 2375 ---- 77.00B 65.00A 65.00A 76.00 +10.25 65.75 10 2400 ---- 93.50B 79.00A 79.00A 92.00 +12.25 79.75 2425 ---- 110.25B ---- 110.25B 109.25 +13.75 95.50 2450 ---- 129.25B ---- 129.25B 128.25 +15.75 112.50 2475 ---- 149.50B ---- 149.50B 148.00 +17.00 131.00 2500 ---- 170.50B ---- 170.50B 169.00 +18.25 150.75 2525 ---- 192.25B ---- 192.25B 190.75 +19.50 171.25 2550 ---- 214.75B ---- 214.75B 213.00 +20.25 192.75 2575 ---- 237.50B ---- 237.50B 235.75 +21.00 214.75 2600 ---- 260.75B ---- 260.75B 259.00 +21.50 237.50 2625 ---- 284.25B ---- 284.25B 282.50 +22.00 260.50 2650 ---- 308.25B ---- 308.25B 306.50 +22.50 284.00 2675 ---- 332.25B ---- 332.25B 330.50 +23.00 307.50 2700 ---- 356.50B ---- 356.50B 354.75 +23.25 331.50 2725 ---- 381.00B ---- 381.00B 379.25 +23.50 355.75 2750 ---- 405.75B ---- 405.75B 403.75 +23.75 380.00 2775 ---- 430.25B ---- 430.25B 428.25 +23.75 404.50 2800 ---- 455.00B ---- 455.00B 453.00 +24.00 429.00 2825 ---- 479.75B ---- 479.75B 477.75 +24.25 453.50 2850 ---- 504.50B ---- 504.50B 502.75 +24.50 478.25 2875 ---- 529.50B ---- 529.50B 527.50 +24.50 503.00 2900 ---- 554.25B ---- 554.25B 552.50 +24.75 527.75 2925 ---- 579.25B ---- 579.25B 577.25 +24.75 552.50 2950 ---- 604.25B ---- 604.25B 602.25 +24.75 577.50 2975 ---- 629.00B ---- 629.00B 627.25 +24.75 602.50 3000 ---- 654.00B ---- 654.00B 652.25 +25.00 627.25 3025 ---- 679.00B ---- 679.00B 677.25 +25.00 652.25 3050 ---- 704.00B ---- 704.00B 702.25 +25.00 677.25 3075 ---- 729.00B ---- 729.00B 727.25 +25.00 702.25 3100 ---- 747.50B ---- 747.50B 752.25 +25.00 727.25 3125 ---- 770.25B ---- 770.25B 777.25 +25.00 752.25 3150 ---- ---- ---- ---- 802.25 +25.00 777.25 3175 ---- ---- ---- ---- 827.25 +25.00 802.25 3200 ---- ---- ---- ---- 852.25 +25.00 827.25 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 -.25 .75 1675 ---- ---- ---- ---- .75 UNCH .75 1700 ---- ---- ---- ---- .75 -.25 1.00 1725 ---- ---- ---- ---- 1.00 UNCH 1.00 1750 ---- ---- ---- ---- 1.25 UNCH 1.25 1775 ---- ---- ---- ---- 1.25 -.25 1.50 1800 ---- ---- ---- ---- 1.75 UNCH 1.75 1825 ---- ---- ---- ---- 2.00 -.25 2.25 1850 ---- ---- ---- ---- 2.50 UNCH 2.50 1875 ---- ---- ---- ---- 3.00 UNCH 3.00 1900 ---- ---- ---- ---- 3.50 -.25 3.75 1925 ---- ---- ---- ---- 4.25 UNCH 4.25 1950 ---- ---- ---- ---- 5.00 UNCH 5.00 1975 ---- ---- ---- ---- 6.00 UNCH 6.00 2000 ---- ---- ---- ---- 7.50 +.25 7.25 2025 ---- 9.00B ---- 9.00B 9.00 +.25 8.75 2050 ---- 11.00B ---- 11.00B 11.00 +.50 10.50 2075 ---- 13.50B ---- 13.50B 13.50 +.75 12.75 2100 ---- 16.00B ---- 16.00B 16.25 +.75 15.50 2125 ---- 20.00B ---- 20.00B 20.00 +1.50 18.50 2150 ---- 24.00B ---- 24.00B 24.25 +1.75 22.50 2175 28.00 29.00B 28.00 29.00B 29.25 +2.25 16 27.00 2200 ---- 35.50B ---- 35.50B 35.00 +2.75 32.25 2225 ---- 42.00B ---- 42.00B 42.00 +3.75 38.25 2250 ---- 49.50B ---- 49.50B 49.75 +4.25 45.50 2275 ---- 58.50B ---- 58.50B 58.75 +5.25 53.50 2300 ---- 68.75B ---- 68.75B 68.75 +6.25 62.50 2325 ---- 80.00B ---- 80.00B 80.00 +7.50 72.50 2350 ---- 92.50B ---- 92.50B 92.25 +8.50 83.75 2375 ---- 106.00B ---- 106.00B 105.75 +10.00 95.75 2400 ---- 121.00B ---- 121.00B 120.50 +11.25 109.25 2425 ---- 137.00B ---- 137.00B 136.00 +12.50 123.50 2450 ---- 153.00B ---- 153.00B 152.75 +13.75 139.00 2475 ---- 170.75B ---- 170.75B 170.25 +15.00 155.25 2500 ---- 189.25B ---- 189.25B 188.75 +16.25 172.50 2525 ---- 208.50B ---- 208.50B 208.00 +17.50 190.50 2550 ---- 228.50B ---- 228.50B 228.00 +18.50 209.50 2575 ---- 249.25B ---- 249.25B 248.50 +19.50 229.00 2600 ---- 270.50B ---- 270.50B 269.50 +20.25 249.25 2625 ---- 292.25B ---- 292.25B 291.00 +21.00 270.00 2650 ---- 314.25B ---- 314.25B 313.00 +21.50 291.50 2675 ---- 336.75B ---- 336.75B 335.25 +22.00 313.25 2700 ---- 359.25B ---- 359.25B 358.00 +22.75 335.25 2725 ---- 382.25B ---- 382.25B 380.75 +23.00 357.75 2750 ---- 405.50B ---- 405.50B 404.00 +23.50 380.50 2775 ---- 428.75B ---- 428.75B 427.25 +23.50 403.75 2800 ---- 452.50B ---- 452.50B 450.75 +23.75 427.00 2825 ---- 476.25B ---- 476.25B 474.50 +24.00 450.50 2850 ---- 500.00B ---- 500.00B 498.50 +24.25 474.25 2875 ---- 524.25B ---- 524.25B 522.50 +24.50 498.00 2900 ---- 548.50B ---- 548.50B 546.75 +24.75 522.00 2925 ---- 572.75B ---- 572.75B 571.00 +25.00 546.00 2950 ---- 597.00B ---- 597.00B 595.50 +25.25 570.25 2975 ---- 621.50B ---- 621.50B 620.00 +25.25 594.75 3000 ---- 646.00B ---- 646.00B 644.50 +25.50 619.00 3025 ---- 670.75B ---- 670.75B 669.25 +25.75 643.50 3050 ---- 695.50B ---- 695.50B 693.75 +25.75 668.00 3075 ---- 720.00B ---- 720.00B 718.50 +25.75 692.75 3100 ---- 744.75B ---- 744.75B 743.25 +26.00 717.25 3125 ---- 769.75B ---- 769.75B 768.25 +26.25 742.00 3150 ---- 794.50B ---- 794.50B 793.00 +26.25 766.75 3175 ---- 819.25B ---- 819.25B 817.75 +26.25 791.50 3200 ---- 844.25B ---- 844.25B 842.75 +26.25 816.50 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.50 +.50 1.00 1675 ---- ---- ---- ---- 1.75 +.50 1.25 1700 ---- ---- ---- ---- 2.25 +.50 1.75 1725 ---- 2.25B ---- ---- 2.75 +.75 2.00 1750 ---- 2.75B ---- ---- 3.25 +.75 2.50 1775 3.75 3.75 3.75 3.75 3.75 +.50 20 3.25 1800 ---- ---- ---- ---- 4.50 +.50 4.00 1825 ---- ---- ---- ---- 5.50 +.75 4.75 1850 ---- ---- ---- ---- 6.50 +.75 5.75 1875 ---- ---- ---- ---- 7.50 +.50 7.00 1900 ---- ---- ---- ---- 9.00 +.75 8.25 1925 ---- ---- ---- ---- 10.50 +.50 10.00 1950 ---- ---- ---- ---- 12.25 +.50 11.75 1975 ---- 14.25B ---- ---- 14.50 +.50 14.00 2000 ---- 16.75B ---- 16.75B 17.00 +.50 16.50 2025 ---- 19.75B ---- 19.50B 19.75 +.50 19.25 2050 ---- 23.00B ---- 22.75B 23.25 +.75 22.50 2075 ---- 26.75B ---- 26.50B 27.00 +.75 26.25 2100 ---- 31.00B ---- 31.00B 31.25 +1.00 30.25 2125 ---- 36.00B ---- 36.00B 36.25 +1.25 35.00 2150 ---- 41.75B ---- 41.75B 42.00 +1.75 40.25 2175 ---- 48.25B ---- 48.25B 48.25 +2.25 46.00 2200 ---- 55.75B ---- 55.75B 55.25 +2.75 52.50 2225 ---- 63.75B ---- 63.75B 63.25 +3.75 59.50 2250 ---- 71.75B ---- 71.75B 72.25 +4.75 67.50 2275 ---- 81.50B ---- 81.50B 82.00 +5.75 76.25 2300 ---- 92.25B ---- 92.25B 92.50 +6.75 85.75 2325 ---- 104.00B ---- 103.75B 104.25 +8.00 96.25 2350 ---- 116.25B ---- 116.25B 116.75 +9.00 107.75 2375 ---- 130.00B ---- 129.75B 130.00 +10.00 120.00 2400 ---- 144.25B ---- 144.25B 144.25 +11.25 133.00 2425 ---- 159.50B ---- 159.50B 159.50 +12.50 147.00 2450 ---- 175.75B ---- 175.75B 175.25 +13.50 161.75 2475 ---- 192.50B ---- 192.50B 192.00 +14.75 177.25 2500 ---- 210.00B ---- 210.00B 209.25 +15.50 193.75 2525 ---- 226.25B ---- 226.25B 227.25 +16.50 210.75 2550 ---- 244.75B ---- 244.75B 245.75 +17.25 228.50 2575 ---- 264.25B ---- 264.25B 264.75 +17.75 247.00 2600 ---- 284.00B ---- 284.00B 284.50 +18.50 266.00 2625 ---- 304.25B ---- 304.25B 304.75 +19.25 285.50 2650 ---- 325.25B ---- 325.25B 325.25 +19.75 305.50 2675 ---- 346.50B ---- 346.50B 346.25 +20.25 326.00 2700 ---- 368.00B ---- 368.00B 367.50 +20.75 346.75 2725 ---- 389.75B ---- 389.75B 389.25 +21.25 368.00 2750 ---- 412.00B ---- 412.00B 411.25 +21.75 389.50 2775 ---- 434.25B ---- 434.25B 433.25 +22.00 411.25 2800 ---- 457.00B ---- 457.00B 455.75 +22.25 433.50 2825 ---- 479.75B ---- 479.75B 478.50 +22.50 456.00 2850 ---- 502.50B ---- 502.50B 501.50 +23.00 478.50 2875 ---- 525.75B ---- 525.75B 524.75 +23.50 501.25 2900 ---- 549.00B ---- 549.00B 548.00 +23.75 524.25 2925 ---- 572.50B ---- 572.50B 571.50 +24.00 547.50 2950 ---- 596.00B ---- 596.00B 595.00 +24.00 571.00 2975 ---- 619.75B ---- 619.75B 618.75 +24.25 594.50 3000 ---- 643.75B ---- 643.75B 642.75 +24.50 618.25 3025 ---- 667.50B ---- 667.50B 666.75 +24.75 642.00 3050 ---- 691.75B ---- 691.75B 690.75 +24.75 666.00 3075 ---- 716.00B ---- 716.00B 715.00 +25.00 690.00 3100 ---- 740.25B ---- 740.25B 739.25 +25.25 714.00 3125 ---- 764.50B ---- 764.50B 763.75 +25.50 738.25 3150 ---- 789.00B ---- 789.00B 788.00 +25.50 762.50 3175 ---- ---- ---- ---- 812.50 +25.50 787.00 3200 ---- ---- ---- ---- 837.25 +25.75 811.50 3225 ---- ---- ---- ---- 861.75 +25.75 836.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 115 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 219.80B 198.30A 219.80B 216.50 +15.90 200.60 1640 ---- 214.80B 193.30A 214.80B 211.50 +15.90 195.60 1645 ---- 209.80B 188.30A 209.80B 206.50 +15.90 190.60 1650 ---- 204.90B 183.30A 204.90B 201.50 +15.90 185.60 1655 ---- 199.80B 178.30A 199.80B 196.50 +15.80 180.70 1660 ---- 194.60B 173.40A 194.60B 191.50 +15.80 175.70 1665 ---- 189.60B 168.40A 189.40B 186.50 +15.80 170.70 1670 ---- 184.60B 163.40A 184.60B 181.60 +15.90 165.70 1675 ---- 180.90B 158.50A 180.80B 176.60 +15.80 160.80 1680 ---- 174.90B 153.50A 174.90B 171.60 +15.80 155.80 1685 ---- 169.70B 148.60A 169.60B 166.70 +15.80 150.90 1690 ---- 164.70B 143.70A 164.70B 161.70 +15.70 146.00 1695 ---- 159.80B 138.80A 159.70B 156.70 +15.70 141.00 1700 ---- 156.00B 133.80A 156.00B 151.80 +15.70 136.10 1705 ---- 150.00B 129.00A 149.90B 146.90 +15.70 131.20 1710 ---- 145.10B 124.10A 144.90B 142.00 +15.60 126.40 1715 ---- 140.20B 119.20A 140.20B 137.00 +15.50 121.50 1720 ---- 135.30B 114.40A 135.20B 132.20 +15.50 116.70 1725 ---- 131.40B 109.60A 131.30B 127.30 +15.50 111.80 1730 ---- 125.50B 104.80A 125.40B 122.40 +15.30 107.10 1735 ---- 120.70B 100.10A 120.60B 117.60 +15.30 102.30 1740 ---- 115.70B 95.40A 115.70B 112.80 +15.20 97.60 1745 ---- 111.00B 90.80A 111.00B 108.00 +15.10 92.90 1750 ---- 107.20B 86.20A 107.10B 103.20 +14.90 88.30 1755 ---- 101.40B 81.60A 101.40B 98.50 +14.80 83.70 1760 ---- 96.80B 77.10A 96.70B 93.80 +14.60 79.20 1765 ---- 92.30B 72.70A 92.30B 89.20 +14.40 74.80 1770 ---- 87.70B 68.40A 87.70B 84.60 +14.10 70.50 1775 ---- 83.90B 64.20A 83.90B 80.10 +13.90 66.20 1780 ---- 79.40B 60.10A 79.40B 75.70 +13.60 62.10 1785 ---- 75.00B 56.10A 75.00B 71.30 +13.30 58.00 1790 ---- 70.60B 52.20A 70.60B 67.00 +12.90 54.10 1795 ---- 66.40B 48.40A 66.40B 62.80 +12.60 50.20 1800 ---- 62.20B 44.80A 62.20B 58.80 +12.30 46.50 1805 ---- 58.10B 41.40A 58.10B 54.80 +11.80 43.00 1810 ---- 54.20B 38.00A 54.20B 50.90 +11.30 39.60 1815 ---- 50.30B 34.60A 50.30B 47.20 +10.90 36.30 1820 ---- 46.60B 31.70A 46.60B 43.60 +10.40 33.20 1825 ---- 43.10B 28.80A 28.80A 40.20 +9.90 30.30 1830 ---- 39.60B 26.20A 26.20A 36.90 +9.40 27.50 1835 ---- 36.40B 23.60A 23.60A 33.80 +8.90 1 24.90 1 1840 ---- 33.30B 21.30A 21.30A 30.80 +8.30 22.50 1845 ---- 30.30B 19.10A 19.10A 28.00 +7.80 1 20.20 1 1850 ---- 27.50B 17.10A 17.10A 25.30 +7.20 18.10 1855 ---- 24.90B 15.30A 15.30A 22.80 +6.70 16.10 1860 ---- 22.40B 13.60A 22.40B 20.50 +6.20 14.30 1865 ---- 20.20B 12.00A 20.20B 18.30 +5.60 12.70 8 8 1870 ---- 18.00B 10.60A 18.00B 16.30 +5.10 11.20 1875 ---- 16.10B 9.30A 16.10B 14.50 +4.60 9.90 2 2 1880 ---- 14.30B 8.20A 8.20A 12.80 +4.10 8.70 3 1885 ---- 12.60B 7.20A 7.20A 11.30 +3.70 7.60 8 8 1890 ---- 11.10B 6.30A 6.30A 9.90 +3.30 6.60 1895 ---- 9.80B 5.50A 5.50A 8.70 +2.90 5.80 1900 ---- 8.60B 4.80A 4.80A 7.60 +2.60 5.00 1905 ---- 7.50B 4.20A 7.50B 6.60 +2.30 4.30 1910 ---- 6.50B 3.70A 3.70A 5.70 +1.90 3.80 1915 ---- 5.70B 3.20A 3.20A 5.00 +1.70 3.30 1920 ---- 4.90B ---- 4.90B 4.30 +1.50 1 2.80 1925 ---- 4.30B ---- 4.30B 3.70 +1.20 2.50 1 1 1930 ---- 3.70B ---- 3.70B 3.20 +1.10 2.10 1935 ---- 3.20B ---- 3.20B 2.80 +1.00 1.80 2 2 1940 ---- 2.70B ---- 2.70B 2.40 +.80 1.60 1945 ---- 2.40B ---- 2.40B 2.10 +.70 1.40 1950 ---- 2.00B ---- 2.00B 1.80 +.60 1 1.20 1 1955 ---- 1.80B ---- 1.80B 1.60 +.50 1.10 1960 ---- 1.50B ---- 1.50B 1.40 +.50 .90 1 1 1965 ---- 1.30B ---- 1.30B 1.20 +.40 .80 1970 ---- 1.10B ---- 1.10B 1.10 +.40 .70 1975 ---- 1.00B ---- 1.00B 1.00 +.40 .60 1980 ---- .90B ---- .90B .80 +.20 .60 1985 ---- .70B ---- .70B .70 +.20 .50 1990 ---- .70B ---- .70B .70 +.20 .50 1995 ---- .60B ---- .60B .60 +.20 .40 2000 ---- .50B ---- .50B .50 +.10 12 .40 2005 ---- ---- ---- ---- .50 +.10 .40 2010 ---- .40B ---- .40B .40 +.10 .30 2015 ---- .40B ---- ---- .40 +.10 .30 2 2020 ---- ---- ---- ---- .30 UNCH .30 2025 ---- ---- ---- ---- .30 UNCH .30 2030 ---- ---- ---- ---- .30 UNCH .30 2035 ---- ---- ---- ---- .30 +.10 .20 2040 ---- ---- ---- ---- .20 UNCH .20 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .20 UNCH .20 2055 ---- ---- ---- ---- .20 UNCH .20 2060 ---- ---- ---- ---- .20 UNCH .20 2065 ---- ---- ---- ---- .20 UNCH .20 2070 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 22 30 G1M APR23 Gold Weekly Monday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .20 UNCH .20 1650 ---- ---- ---- ---- .20 UNCH .20 1655 ---- ---- ---- ---- .20 -.10 .30 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .30 UNCH .30 1670 ---- ---- ---- ---- .30 -.10 .40 2 1675 ---- ---- ---- ---- .30 -.10 .40 1680 ---- ---- .40A .40A .40 -.10 .50 1685 ---- ---- .50A .50A .40 -.20 .60 1690 ---- ---- .50A .50A .40 -.20 .60 1695 ---- ---- .50A .50A .50 -.20 .70 1700 ---- ---- .60A .60A .60 -.20 .80 1705 ---- ---- .60A .60A .60 -.30 .90 1710 ---- ---- .70A .70A .70 -.30 1.00 1715 ---- ---- .80A .80A .80 -.40 1.20 1720 ---- ---- .90A .90A .90 -.40 1.30 1725 ---- ---- 1.00A 1.00A 1.00 -.50 1 1.50 1730 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 1735 ---- 2.00B 1.20A 2.00B 1.30 -.60 1.90 1740 ---- 2.30B 1.40A 2.30B 1.50 -.70 2.20 1745 ---- 2.60B 1.50A 2.60B 1.70 -.80 2.50 1750 2.00 3.00B 1.80A 2.10B 1.90 -1.00 20 2.90 2 2 1755 ---- 3.50B 2.00A 3.50B 2.20 -1.10 1 3.30 1760 ---- 4.10B 2.30A 4.00B 2.50 -1.30 3.80 1765 ---- 4.70B 2.60A 4.70B 2.90 -1.50 4.40 1770 ---- 5.40B 3.00A 5.40B 3.30 -1.70 5.00 3 1775 3.60 6.10B 3.40A 4.20B 3.80 -2.00 5 5.80 5 5 1780 4.40 7.00B 3.90A 4.80B 4.30 -2.30 5 6.60 14 6 1785 ---- 8.00B 4.40A 8.00B 5.00 -2.50 7.50 1790 ---- 9.10B 5.00A 9.10B 5.70 -2.90 8.60 1795 ---- 10.30B 5.70A 5.70A 6.50 -3.30 9.80 1800 ---- 11.70B 6.50A 11.70B 7.40 -3.60 11.00 15 6 1805 ---- 13.20B 7.40A 13.10B 8.40 -4.10 12.50 1810 ---- 14.80B 8.40A 14.80B 9.50 -4.60 14.10 1815 ---- 16.60B 9.60A 16.60B 10.80 -5.00 15.80 1820 ---- 18.60B 10.80A 18.60B 12.20 -5.50 17.70 1825 ---- 20.70B 12.30A 20.70B 13.80 -5.90 19.70 1830 ---- 23.00B 13.80A 13.80A 15.50 -6.40 21.90 1835 ---- 25.50B 15.50A 15.50A 17.30 -7.00 24.30 1840 ---- 28.20B 17.40A 28.20B 19.30 -7.50 26.80 1845 ---- 31.00B 19.40A 19.40A 21.50 -8.00 29.50 1850 ---- 33.90B 21.60A 33.90B 23.80 -8.60 32.40 1855 ---- 37.00B 24.00A 24.00A 26.30 -9.20 35.50 1860 ---- 40.00B 26.60A 26.60A 28.90 -9.80 38.70 1865 ---- 43.50B 29.30A 29.30A 31.80 -10.20 42.00 1870 ---- 47.10B 32.20A 32.20A 34.70 -10.80 45.50 1875 ---- 50.80B 35.20A 35.20A 37.90 -11.20 49.10 1880 ---- 54.70B 38.40A 38.40A 41.20 -11.70 52.90 1885 ---- 58.70B 41.70A 41.70A 44.70 -12.10 56.80 1890 ---- 62.80B 45.20A 45.20A 48.30 -12.60 60.90 1895 ---- 67.00B 48.90A 48.90A 52.00 -13.00 65.00 1900 ---- 71.30B 52.70A 52.70A 55.90 -13.30 69.20 1905 ---- 75.70B 56.60A 56.60A 59.90 -13.70 73.60 1910 ---- 80.10B 60.60A 60.60A 64.10 -13.90 78.00 1915 ---- 84.60B 64.80A 64.80A 68.30 -14.20 82.50 1920 ---- 89.20B 69.00A 69.00A 72.60 -14.40 87.00 1925 ---- 93.90B 73.30A 73.30A 77.10 -14.50 91.60 1930 ---- 98.60B 77.80A 77.80A 81.60 -14.70 96.30 1935 ---- 103.30B 82.30A 82.30A 86.10 -14.90 101.00 1940 ---- 108.10B 87.10A 87.10A 90.70 -15.10 105.80 1945 ---- 112.90B 92.50A 92.50A 95.40 -15.10 110.50 1950 ---- 117.80B 96.10A 96.10A 100.10 -15.30 115.40 1955 ---- 122.60B 102.00A 102.00A 104.90 -15.30 120.20 1960 ---- 127.50B 106.70A 106.70A 109.70 -15.40 125.10 1965 ---- 132.40B 111.50A 111.50A 114.50 -15.50 130.00 1970 ---- 137.30B 116.30A 116.30A 119.30 -15.60 134.90 1975 ---- 142.20B 120.10A 120.10A 124.20 -15.60 139.80 1980 ---- 147.10B 126.10A 126.10A 129.10 -15.60 144.70 1985 ---- 152.10B 131.00A 131.00A 134.00 -15.70 149.70 1990 ---- 157.00B 136.00A 136.00A 138.90 -15.70 154.60 1995 ---- 162.00B 140.90A 140.90A 143.80 -15.80 159.60 2000 ---- 167.00B 144.60A 144.60A 148.80 -15.70 164.50 2005 ---- 171.90B 150.70A 150.70A 153.70 -15.80 169.50 2010 ---- 176.90B 155.70A 155.70A 158.70 -15.80 174.50 2015 ---- 181.90B 160.70A 160.70A 163.60 -15.90 179.50 2020 ---- 186.90B 165.40A 165.40A 168.60 -15.90 184.50 2025 ---- 191.80B 169.40A 169.40A 173.60 -15.80 189.40 2030 ---- 196.80B 175.60A 175.60A 178.60 -15.80 194.40 2035 ---- 201.80B 180.50A 180.50A 183.50 -15.90 199.40 2040 ---- 206.80B 185.30A 185.30A 188.50 -15.90 204.40 2045 ---- 211.80B 190.50A 190.50A 193.50 -15.90 209.40 2050 ---- 216.80B 194.30A 194.30A 198.50 -15.90 214.40 2055 ---- 221.80B 200.40A 200.40A 203.50 -15.90 219.40 2060 ---- 226.80B 205.40A 205.40A 208.50 -15.90 224.40 2065 ---- 231.80B 210.40A 210.40A 213.50 -15.90 229.40 2070 ---- 236.80B 215.40A 215.40A 218.50 -15.90 234.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 36 24 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- ---- ---- ---- 216.50 ---- ---- 1640 ---- ---- ---- ---- 211.50 ---- ---- 1645 ---- ---- ---- ---- 206.50 ---- ---- 1650 ---- ---- ---- 184.50A 201.50 ---- ---- 1655 ---- ---- ---- ---- 196.60 ---- ---- 1660 ---- ---- ---- ---- 191.60 ---- ---- 1665 ---- ---- ---- ---- 186.60 ---- ---- 1670 ---- ---- ---- ---- 181.60 ---- ---- 1675 ---- ---- ---- 159.70A 176.70 ---- ---- 1680 ---- ---- ---- ---- 171.70 ---- ---- 1685 ---- ---- ---- ---- 166.70 ---- ---- 1690 ---- ---- ---- ---- 161.80 ---- ---- 1695 ---- ---- ---- ---- 156.90 ---- ---- 1700 ---- ---- ---- 135.10A 151.90 ---- ---- 1705 ---- ---- ---- ---- 147.00 ---- ---- 1710 ---- ---- ---- ---- 142.10 ---- ---- 1715 ---- ---- ---- ---- 137.20 ---- ---- 1720 ---- ---- ---- ---- 132.30 ---- ---- 1725 ---- ---- ---- 111.00A 127.50 ---- ---- 1730 ---- ---- ---- ---- 122.60 ---- ---- 1735 ---- ---- ---- 125.10A 117.80 ---- ---- 1740 ---- ---- ---- 120.70A 113.00 ---- ---- 1745 ---- ---- ---- 116.10A 108.30 ---- ---- 1750 ---- ---- ---- 87.70A 103.60 ---- ---- 1755 ---- ---- ---- 83.20A 98.90 ---- ---- 1760 ---- ---- ---- 78.80A 94.30 ---- ---- 1765 ---- ---- ---- 74.40A 89.70 ---- ---- 1770 ---- ---- ---- 70.10A 85.20 ---- ---- 1775 ---- ---- ---- 65.90A 80.70 ---- ---- 1780 ---- ---- ---- 61.80A 76.30 ---- ---- 1785 ---- ---- ---- 57.90A 72.00 ---- ---- 1790 ---- ---- ---- 54.00A 67.80 ---- ---- 1795 ---- ---- ---- 50.30A 63.70 ---- ---- 1800 ---- ---- ---- 46.70A 59.60 ---- ---- 1805 ---- ---- ---- 43.20A 55.70 ---- ---- 1810 ---- ---- ---- 39.90A 51.90 ---- ---- 1815 ---- ---- ---- 36.70A 48.20 ---- ---- 1820 ---- ---- ---- 33.70A 44.70 ---- ---- 1825 ---- ---- ---- 30.90A 41.30 ---- ---- 1830 37.80 40.80B 37.80 37.10A 38.00 ---- 1 ---- 1835 ---- ---- ---- 25.70A 34.90 ---- ---- 1840 ---- ---- ---- 23.30A 32.00 ---- ---- 1845 ---- ---- ---- 21.10A 29.20 ---- ---- 1850 25.80 28.80B 25.80 23.90A 26.50 ---- 2 ---- 1855 25.30 26.20B 25.30 21.50A 24.10 ---- 1 ---- 1860 ---- ---- ---- 15.40A 21.70 ---- ---- 1865 21.00 21.40B 21.00 17.40A 19.60 ---- 1 ---- 1870 ---- ---- ---- 12.30A 17.50 ---- ---- 1875 ---- ---- ---- 10.90A 15.70 ---- ---- 1880 14.30 15.50B 14.30 12.30A 14.00 ---- 3 ---- 1885 ---- ---- ---- 8.50A 12.40 ---- ---- 1890 ---- ---- ---- 7.50A 11.00 ---- ---- 1895 ---- ---- ---- 6.60A 9.70 ---- ---- 1900 ---- ---- ---- 5.80A 8.60 ---- ---- 1905 ---- ---- ---- 5.10A 7.50 ---- ---- 1910 ---- ---- ---- 4.50A 6.60 ---- ---- 1915 ---- ---- ---- 3.90A 5.80 ---- ---- 1920 ---- ---- ---- 3.40A 5.10 ---- ---- 1925 ---- ---- ---- 3.00A 4.40 ---- ---- 1930 ---- ---- ---- 2.70A 3.80 ---- ---- 1935 ---- ---- ---- 2.30A 3.30 ---- ---- 1940 ---- ---- ---- 2.10A 2.90 ---- ---- 1945 ---- ---- ---- 1.80A 2.50 ---- ---- 1950 ---- ---- ---- 1.60A 2.20 ---- ---- 1955 ---- ---- ---- 1.40A 1.90 ---- ---- 1960 ---- ---- ---- 1.20A 1.70 ---- ---- 1965 ---- ---- ---- 1.10A 1.50 ---- ---- 1970 ---- ---- ---- 1.00A 1.30 ---- ---- 1975 ---- ---- ---- .90A 1.10 ---- ---- 1980 ---- ---- ---- .80A 1.00 ---- ---- 1985 ---- ---- ---- .70A .90 ---- ---- 1990 ---- ---- ---- .70A .80 ---- ---- 1995 ---- ---- ---- .60A .70 ---- ---- 2000 ---- ---- ---- .60A .60 ---- ---- 2005 ---- ---- ---- .50A .60 ---- ---- 2010 ---- ---- ---- .50A .50 ---- ---- 2015 ---- ---- ---- .50A .40 ---- ---- 2020 ---- ---- ---- .40A .40 ---- ---- 2025 ---- ---- ---- .40A .40 ---- ---- 2030 .30 .30 .30 .30 .30 ---- 2 ---- 2035 ---- ---- ---- .30A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 G1W APR23 Gold Weekly Wednesday Option - Week 1 PUT 1635 ---- ---- ---- .30A .20 ---- ---- 1640 ---- ---- ---- .30A .20 ---- ---- 1645 ---- ---- ---- .30A .30 ---- ---- 1650 ---- ---- ---- .30A .30 ---- ---- 1655 ---- ---- ---- .40A .30 ---- ---- 1660 ---- ---- ---- .40A .30 ---- ---- 1665 ---- ---- ---- .40A .40 ---- ---- 1670 ---- ---- ---- .40A .40 ---- ---- 1675 ---- ---- ---- .50A .40 ---- ---- 1680 ---- ---- ---- .50A .50 ---- ---- 1685 .40 .40 .40 .50B .50 ---- 2 ---- 1690 ---- ---- ---- .60A .60 ---- ---- 1695 ---- ---- ---- .60A .60 ---- ---- 1700 ---- ---- ---- .70A .70 ---- ---- 1705 ---- ---- ---- .80A .80 ---- ---- 1710 ---- ---- ---- .90A .90 ---- ---- 1715 ---- ---- ---- .90A 1.00 ---- ---- 1720 ---- ---- ---- 1.10A 1.10 ---- ---- 1725 ---- ---- ---- 1.20A 1.20 ---- ---- 1730 ---- ---- ---- 1.30A 1.40 ---- ---- 1735 ---- ---- ---- 1.50A 1.60 ---- ---- 1740 ---- ---- ---- 1.60A 1.80 ---- ---- 1745 ---- ---- ---- 1.90A 2.00 ---- ---- 1750 ---- ---- ---- 2.10A 2.30 ---- ---- 1755 ---- ---- ---- 2.40A 2.60 ---- ---- 1760 ---- ---- ---- 2.70A 3.00 ---- ---- 1765 ---- ---- ---- 3.10A 3.40 ---- ---- 1770 ---- ---- ---- 3.50A 3.90 ---- ---- 1775 ---- ---- ---- 3.90A 4.40 ---- ---- 1780 ---- ---- ---- 4.50A 5.00 ---- ---- 1785 ---- ---- ---- 5.10A 5.70 ---- ---- 1790 ---- ---- ---- 5.70A 6.50 ---- ---- 1795 ---- ---- ---- 6.50A 7.30 ---- ---- 1800 ---- ---- ---- 7.30A 8.30 ---- ---- 1805 ---- ---- ---- 8.30A 9.30 ---- ---- 1810 ---- ---- ---- 9.30A 10.50 ---- ---- 1815 ---- ---- ---- 10.50A 11.80 ---- ---- 1820 ---- ---- ---- 11.80A 13.30 ---- ---- 1825 ---- ---- ---- 13.30A 14.90 ---- ---- 1830 16.70 16.70 16.70 15.50A 16.60 ---- 3 ---- 1835 ---- ---- ---- 16.60A 18.50 ---- ---- 1840 26.70 26.70 18.50A 19.20A 20.50 ---- 7 ---- 1845 23.00 23.00 23.00 24.00B 22.70 ---- 1 ---- 1850 29.30 29.30 22.80A 22.80A 25.00 ---- 1 ---- 1855 29.90 29.90 25.20A 25.20A 27.50 ---- 5 ---- 1860 ---- ---- ---- 27.90A 30.20 ---- ---- 1865 ---- ---- ---- 30.60A 33.00 ---- ---- 1870 ---- ---- ---- 33.40A 36.00 ---- ---- 1875 ---- ---- ---- 36.40A 39.10 ---- ---- 1880 ---- ---- ---- 39.60A 42.40 ---- ---- 1885 ---- ---- ---- 42.90A 45.80 ---- ---- 1890 ---- ---- ---- 46.40A 49.40 ---- ---- 1895 ---- ---- ---- 50.00A 53.10 ---- ---- 1900 ---- ---- ---- 53.70A 56.90 ---- ---- 1905 ---- ---- ---- 57.50A 60.90 ---- ---- 1910 ---- ---- ---- 61.50A 65.00 ---- ---- 1915 ---- ---- ---- 65.60A 69.10 ---- ---- 1920 ---- ---- ---- 69.80A 73.40 ---- ---- 1925 ---- ---- ---- 74.00A 77.70 ---- ---- 1930 ---- ---- ---- 78.40A 82.10 ---- ---- 1935 ---- ---- ---- 82.80A 86.60 ---- ---- 1940 ---- ---- ---- 87.30A 91.20 ---- ---- 1945 ---- ---- ---- ---- 95.80 ---- ---- 1950 ---- ---- ---- 96.50A 100.50 ---- ---- 1955 ---- ---- ---- ---- 105.20 ---- ---- 1960 ---- ---- ---- ---- 109.90 ---- ---- 1965 ---- ---- ---- ---- 114.70 ---- ---- 1970 ---- ---- ---- ---- 119.50 ---- ---- 1975 ---- ---- ---- 120.30A 124.40 ---- ---- 1980 ---- ---- ---- ---- 129.20 ---- ---- 1985 ---- ---- ---- ---- 134.10 ---- ---- 1990 ---- ---- ---- ---- 139.00 ---- ---- 1995 ---- ---- ---- ---- 143.90 ---- ---- 2000 ---- ---- ---- 144.70A 148.80 ---- ---- 2005 ---- ---- ---- ---- 153.80 ---- ---- 2010 ---- ---- ---- ---- 158.70 ---- ---- 2015 ---- ---- ---- ---- 163.70 ---- ---- 2020 ---- ---- ---- ---- 168.60 ---- ---- 2025 ---- ---- ---- 169.40A 173.60 ---- ---- 2030 ---- ---- ---- ---- 178.60 ---- ---- 2035 ---- ---- ---- ---- 183.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1615 ---- 223.20B 201.60A 223.20B 219.60 +16.00 203.60 1620 ---- 218.20B 196.60A 218.20B 214.60 +16.00 198.60 1625 ---- 213.20B 191.50A 213.20B 209.60 +16.00 193.60 1630 ---- 208.20B 186.60A 208.20B 204.60 +16.00 188.60 1635 ---- 203.20B 181.60A 203.20B 199.70 +16.10 183.60 1640 ---- 198.20B 176.60A 198.20B 194.70 +16.10 178.60 1645 ---- 193.20B 171.60A 193.20B 189.70 +16.10 173.60 1650 ---- 188.30B 166.20A 188.30B 184.70 +16.10 168.60 1655 ---- 183.20B 161.60A 183.20B 179.70 +16.00 163.70 1660 ---- 178.20B 156.60A 178.20B 174.70 +16.00 158.70 1665 ---- 173.20B 151.60A 173.20B 169.70 +16.00 153.70 1670 ---- 168.20B 146.60A 168.20B 164.70 +16.00 148.70 1675 ---- 163.20B 141.60A 163.20B 159.70 +16.00 143.70 1680 ---- 158.20B 136.60A 136.60A 154.70 +16.00 138.70 1685 ---- 153.20B 131.60A 153.20B 149.70 +16.00 133.70 1690 ---- 148.20B 126.60A 148.20B 144.70 +16.00 128.70 1695 ---- 143.20B 121.50A 143.20B 139.70 +16.00 123.70 1700 ---- 138.30B 116.20A 138.30B 134.70 +16.00 118.70 1705 ---- 133.20B 111.40A 133.20B 129.70 +16.00 113.70 1710 ---- 128.20B 106.40A 128.20B 124.70 +16.00 108.70 1715 ---- 123.20B 101.60A 123.20B 119.70 +16.00 103.70 1720 ---- 118.20B 96.60A 118.10B 114.70 +16.00 98.70 1725 ---- 114.00B 91.60A 113.90B 109.70 +16.00 93.70 1730 ---- 108.20B 86.60A 108.10B 104.70 +16.00 88.70 1735 ---- 103.20B 81.70A 103.10B 99.70 +16.00 83.70 1740 ---- 98.20B 76.40A 98.20B 94.70 +16.00 78.70 1745 ---- 93.20B 71.50A 93.20B 89.70 +16.00 73.70 1750 ---- 89.00B 66.40A 89.00B 84.70 +15.90 68.80 1755 ---- 83.20B 61.60A 83.20B 79.70 +15.90 63.80 1760 ---- 78.40B 56.70A 78.40B 74.70 +15.80 58.90 1765 ---- 73.40B 51.80A 73.40B 69.70 +15.70 54.00 1770 ---- 68.40B 46.90A 68.40B 64.80 +15.70 49.10 1775 ---- 64.10B 42.10A 64.10B 59.80 +15.50 44.30 1780 ---- 58.60B 37.40A 58.60B 54.90 +15.30 39.60 1785 ---- 53.70B 32.70A 53.70B 50.10 +15.10 35.00 1790 ---- 48.80B 28.40A 48.80B 45.20 +14.70 30.50 1795 ---- 44.50B 24.20A 44.50B 40.50 +14.30 26.20 1800 22.40 39.70B 20.10 39.70B 35.80 +13.60 26 22.20 4 1805 ---- 35.00B 16.70A 35.00B 31.30 +12.80 18.50 1810 ---- 30.50B 13.60A 30.50B 26.90 +11.80 15.10 1815 12.60 26.20B 10.70A 26.20B 22.70 +10.60 48 12.10 2 1820 18.50 22.00B 8.30A 22.00B 18.80 +9.30 6 9.50 61 29 1825 15.00 18.20B 6.30A 16.40B 15.30 +8.00 3 7.30 3 3 1830 4.80 14.80B 4.70A 14.80B 12.10 +6.70 3 5.40 9 1835 3.30 11.70B 3.30 7.00A 9.40 +5.40 40 4.00 18 19 1840 3.10 9.10B 2.50A 7.10A 7.10 +4.30 346 2.80 3 10 1845 2.00 6.90 1.80 5.30A 5.20 +3.20 17 2.00 1 1850 1.70 5.10B 1.30A 3.90A 3.80 +2.40 28 1.40 53 1855 1.20 3.70 1.20 2.90A 2.70 +1.70 17 1.00 4 18 1860 .90 2.60B .90 2.60B 1.90 +1.20 8 .70 2 304 1865 1.30 1.80B 1.30 1.80B 1.30 +.80 4 .50 122 440 1870 1.00 1.20B 1.00 1.20B .90 +.50 11 .40 12 311 1875 .80 .80 .80 .50A .70 +.40 15 .30 2 27 1880 ---- .50B ---- .50B .50 +.30 .20 21 28 1885 .50 .50 .50 .50 .30 +.20 5 .10 2 15 1890 ---- .20B ---- .20B .20 +.10 .10 1895 ---- .20B ---- .20B .10 UNCH .10 8 1900 ---- ---- ---- ---- .10 UNCH .10 1 23 1905 ---- ---- ---- ---- .10 UNCH .10 2 27 1910 ---- ---- ---- ---- .10 UNCH .10 1 12 1915 .10 .10 .10 .10 .10 UNCH 1 .10 2 5 1920 ---- ---- ---- ---- .10 UNCH .10 2 7 1925 ---- ---- ---- ---- .10 UNCH 9 .10 5 78 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 .10 1 5 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 587 264 1650 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 9 .10 27 1730 ---- ---- ---- ---- .10 UNCH .10 9 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 3 1745 ---- ---- .10A .10A .10 -.10 .20 1750 .10 .10 .10 .10 .10 -.10 1 .20 1 50 1755 ---- ---- .20A .20A .10 -.20 .30 1 1760 ---- ---- .20A .20A .10 -.20 .30 11 1765 ---- ---- .20A .20A .10 -.30 .40 5 1770 ---- ---- .20A .20A .20 -.40 1 .60 1 2 1775 .30 .30 .30 .30 .30 -.50 11 .80 13 51 1780 ---- ---- .30A .30A .30 -.70 1.00 14 1785 .60 .60 .40A .60 .50 -.90 1 1.40 6 1790 ---- 2.00B .50A 2.00B .70 -1.20 1.90 1 5 1795 .80 2.80B .70A 1.00B .90 -1.70 2 2.60 2 16 1800 3.40 3.90B .90A 1.10A 1.20 -2.40 5 3.60 6 27 1805 5.10 5.30B 1.20A 1.80 1.70 -3.20 34 4.90 2 10 1810 ---- 7.20B 1.60A 1.60A 2.30 -4.20 1 6.50 1 12 1815 2.20 9.40B 2.20 3.80B 3.10 -5.40 32 8.50 6 119 1820 10.60 12.00B 3.10A 4.70B 4.20 -6.70 13 10.90 24 21 1825 8.80 15.00B 4.30A 7.20B 5.70 -8.00 14 13.70 4 1830 7.20 18.40B 5.80A 9.40B 7.50 -9.30 26 16.80 5 1835 ---- 22.10B 7.70A 7.70A 9.80 -10.60 9 20.40 6 1840 21.50 26.10B 10.20A 23.40B 12.50 -11.70 33 24.20 13 1845 ---- 30.40B 13.00A 13.00A 15.60 -12.80 28.40 153 1850 20.50 34.90B 16.20A 16.40A 19.20 -13.60 1 32.80 298 1855 ---- 39.50B 19.80A 19.80A 23.10 -14.30 37.40 252 1860 ---- 44.30B 23.70A 23.70A 27.30 -14.80 2 42.10 178 1865 ---- 49.20B 27.90A 27.90A 31.70 -15.20 46.90 7 1870 ---- 54.00B 32.40A 32.40A 36.30 -15.40 2 51.70 2 1875 ---- 59.00B 37.00A 37.00A 41.00 -15.60 56.60 2 1880 ---- 63.90B 41.70A 41.70A 45.80 -15.80 61.60 1885 ---- 68.80B 47.10A 47.10A 50.70 -15.80 66.50 2 1890 ---- 73.80B 52.00A 52.00A 55.60 -15.90 71.50 1895 ---- 78.80B 56.90A 56.90A 60.50 -16.00 76.50 1900 ---- 83.90B 61.20A 61.20A 65.50 -16.00 81.50 1905 ---- 88.70B 66.90A 66.90A 70.50 -16.00 86.50 1910 ---- 93.50B 71.80A 71.80A 75.50 -16.00 91.50 1915 ---- 98.50B 76.90A 76.90A 80.50 -16.00 96.50 1920 ---- 103.50B 81.90A 81.90A 85.50 -16.00 101.50 1925 ---- 108.50B 86.10A 86.10A 90.50 -16.00 106.50 1930 ---- 113.50B 91.90A 91.90A 95.50 -16.00 111.50 1935 ---- 118.70B 96.80A 96.80A 100.50 -16.00 116.50 1940 ---- 123.40B 101.90A 101.90A 105.50 -16.00 121.50 1945 ---- 128.40B 106.90A 106.90A 110.50 -16.00 126.50 1950 ---- 133.80B 111.10A 111.10A 115.50 -16.00 131.50 1955 ---- 138.40B 116.80A 116.80A 120.50 -16.00 136.50 1960 ---- 143.50B 121.80A 121.80A 125.50 -16.00 141.50 1965 ---- 148.50B 126.80A 126.80A 130.50 -16.00 146.50 1970 ---- 153.50B 131.80A 131.80A 135.50 -16.00 151.50 1975 ---- 158.40B 136.00A 136.00A 140.50 -16.00 156.50 1980 ---- 163.40B 141.80A 141.80A 145.50 -16.00 161.50 1985 ---- 168.50B 146.80A 146.80A 150.50 -15.90 166.40 1990 ---- 173.40B 151.80A 151.80A 155.50 -15.90 171.40 1995 ---- 178.40B 156.80A 156.80A 160.50 -15.90 176.40 2000 ---- 183.80B 161.70A 161.70A 165.50 -15.90 181.40 2005 ---- 188.50B 166.80A 166.80A 170.50 -15.90 186.40 2010 ---- 193.50B 171.80A 171.80A 175.50 -15.90 191.40 2015 ---- 198.50B 176.80A 176.80A 180.50 -15.90 196.40 2020 ---- 203.50B 181.80A 181.80A 185.50 -15.90 201.40 2025 ---- 208.60B 186.90A 186.90A 190.50 -15.90 206.40 2030 ---- 213.40B 191.80A 191.80A 195.50 -15.90 211.40 2035 ---- 218.40B 196.80A 196.80A 200.40 -16.00 216.40 2040 ---- 223.40B 201.80A 201.80A 205.40 -16.00 221.40 2045 ---- 228.40B 206.80A 206.80A 210.40 -16.00 226.40 2050 ---- 233.80B 211.70A 211.70A 215.40 -16.00 231.40 2055 ---- 238.40B 216.80A 216.80A 220.40 -16.00 236.40 2060 ---- 243.40B 221.80A 221.80A 225.40 -16.00 241.40 2065 ---- 248.40B 226.80A 226.80A 230.40 -16.00 246.40 2070 ---- 253.40B 231.80A 231.80A 235.40 -16.00 251.40 2075 ---- 258.60B 236.90A 236.90A 240.40 -16.00 256.40 2080 ---- 263.40B 241.80A 241.80A 245.40 -16.00 261.40 2085 ---- 268.40B 246.80A 246.80A 250.40 -16.00 266.40 2090 ---- 273.60B 251.80A 251.80A 255.40 -16.00 271.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 197 57 1389 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 223.20B 201.60A 223.10B 219.60 +16.00 203.60 1620 ---- 218.20B 196.60A 218.10B 214.60 +16.00 198.60 1625 ---- 213.20B 191.50A 213.10B 209.60 +16.00 193.60 1630 ---- 208.20B 186.60A 208.10B 204.60 +16.00 188.60 1635 ---- 203.20B 181.60A 203.10B 199.60 +16.00 183.60 1640 ---- 198.20B 176.60A 198.10B 194.60 +16.00 178.60 1645 ---- 193.20B 171.60A 193.10B 189.60 +16.00 173.60 1650 ---- 188.30B 166.20A 188.30B 184.60 +16.00 168.60 2 1655 ---- 183.20B 161.60A 183.10B 179.60 +16.00 163.60 1660 ---- 178.20B 156.40A 178.10B 174.60 +16.00 158.60 1665 ---- 173.20B 151.60A 173.10B 169.60 +16.00 153.60 1670 ---- 168.20B 146.60A 168.10B 164.60 +16.00 148.60 1675 ---- 164.00B 141.60A 163.90B 159.60 +15.90 143.70 1680 ---- 158.20B 136.60A 158.10B 154.60 +15.90 138.70 1685 ---- 153.20B 131.70A 153.10B 149.60 +15.90 133.70 1690 ---- 148.20B 126.40A 148.10B 144.60 +15.90 128.70 1695 ---- 143.20B 121.50A 143.10B 139.60 +15.90 123.70 1700 ---- 139.00B 116.40A 139.00B 134.60 +15.80 118.80 1705 ---- 133.20B 111.70A 133.20B 129.70 +15.90 113.80 1710 ---- 128.40B 106.60A 128.40B 124.70 +15.90 108.80 1715 ---- 123.40B 101.70A 123.40B 119.70 +15.80 103.90 1720 ---- 118.40B 96.80A 118.40B 114.70 +15.70 99.00 1725 ---- 114.10B 91.90A 114.10B 109.80 +15.80 94.00 1730 ---- 108.50B 87.00A 108.50B 104.80 +15.70 89.10 1735 ---- 103.60B 82.20A 103.60B 99.90 +15.70 84.20 1740 ---- 98.40B 77.30A 98.40B 95.00 +15.60 79.40 1745 ---- 93.70B 72.40A 93.70B 90.10 +15.60 74.50 1750 ---- 89.40B 67.60A 89.40B 85.20 +15.40 69.80 1755 ---- 83.80B 63.00A 83.80B 80.40 +15.40 65.00 1760 ---- 79.10B 58.40A 79.10B 75.50 +15.10 60.40 1765 ---- 74.80B 53.70A 74.70B 70.80 +15.00 55.80 1770 ---- 70.00B 49.30A 70.00B 66.00 +14.60 51.40 1775 ---- 65.30B 44.90A 65.30B 61.40 +14.40 47.00 1780 ---- 60.60B 40.80A 60.60B 56.80 +14.00 42.80 1785 ---- 56.00B 36.70A 56.00B 52.30 +13.60 38.70 1790 ---- 51.60B 32.90A 51.60B 47.90 +13.10 34.80 1795 ---- 47.20B 29.30A 47.20B 43.60 +12.50 31.10 1800 ---- 42.90B 25.90A 42.90B 39.50 +11.90 27.60 1805 ---- 38.80B 22.70A 38.80B 35.50 +11.20 24.30 1810 ---- 34.90B 19.80A 19.80A 31.70 +10.40 21.30 1815 ---- 31.10B 17.10A 31.10B 28.10 +9.70 18.40 1820 ---- 27.60B 14.50A 27.60B 24.70 +8.90 15.80 77 1825 ---- 24.20B 12.40A 24.20B 21.60 +8.10 13.50 1830 13.90 21.10B 10.50A 21.10B 18.70 +7.30 1 11.40 1 1 1835 14.90 18.30B 8.80A 14.90A 16.00 +6.50 2 9.50 1 2 1840 ---- 15.70B 7.20A 15.70B 13.60 +5.70 7.90 1 50 1845 11.70 13.30B 6.00A 9.50A 11.50 +5.00 1 6.50 1850 5.80 11.20B 4.90A 11.20B 9.60 +4.30 8 5.30 3 31 1855 6.30 9.40B 4.00A 9.40B 7.90 +3.60 10 4.30 1 79 1860 ---- 7.70B 3.30A 7.70B 6.40 +2.90 3.50 7 1865 ---- 6.30B 2.60A 6.30B 5.20 +2.40 2.80 9 1870 ---- 5.20B 2.20A 2.20A 4.20 +1.90 2.30 93 1875 3.60 4.10B 3.50 4.10B 3.40 +1.60 3 1.80 6 1880 2.30 3.30B 2.30 3.30B 2.70 +1.20 1 1.50 14 1885 1.80 2.60B 1.80 2.60B 2.20 +1.00 1 1.20 7 1890 ---- 2.10B ---- 2.10B 1.80 +.80 1.00 10 58 1895 ---- 1.60B ---- 1.60B 1.40 +.60 .80 2 1900 1.00 1.30B 1.00 1.30B 1.20 +.50 10 .70 216 1905 ---- 1.00B ---- 1.00B .90 +.30 .60 1910 ---- .80B ---- .80B .80 +.30 .50 49 1915 ---- .60B ---- .60B .60 +.20 .40 21 1920 ---- .50B ---- .50B .50 +.20 .30 11 1925 ---- .40B ---- .40B .40 +.10 .30 2 1930 ---- .30B ---- .30B .30 +.10 .20 2 1935 ---- .30B ---- .30B .30 +.10 .20 1940 ---- ---- ---- ---- .20 UNCH .20 1945 ---- ---- ---- ---- .20 UNCH .20 2 1950 ---- .20B ---- .20B .10 UNCH .10 5 1955 ---- ---- ---- ---- .10 UNCH .10 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 37 17 779 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 2 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 2 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 7 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .10 -.10 .20 2 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- .20A .20A .10 -.20 .30 5 1705 ---- ---- .20A .20A .10 -.20 .30 3 1710 ---- ---- .20A .20A .20 -.10 .30 1 1715 ---- ---- .20A .20A .20 -.20 .40 1720 ---- ---- .30A .30A .20 -.20 .40 1725 ---- ---- .30A .30A .30 -.20 .50 13 1730 ---- ---- .40A .40A .30 -.30 .60 1735 ---- ---- .40A .40A .40 -.30 .70 1740 ---- ---- .50A .50A .50 -.30 .80 1745 ---- ---- .50A .50A .60 -.40 1.00 1750 ---- ---- .60A .60A .70 -.50 2 1.20 14 1755 ---- ---- .70A .70A .80 -.70 1.50 12 1760 1.20 1.20 .90A 1.20 1.00 -.90 2 1.90 1 1765 ---- ---- 1.00A 1.00A 1.20 -1.10 2.30 1770 ---- 2.90B 1.30A 2.90B 1.50 -1.30 2.80 28 1775 ---- 3.60B 1.50A 1.50A 1.80 -1.70 3.50 6 1780 ---- 4.50B 1.90A 1.90A 2.20 -2.10 4.30 6 1785 ---- 5.50B 2.30A 2.30A 2.70 -2.50 5.20 3 23 1790 ---- 6.60B 2.70A 2.70A 3.30 -3.00 6.30 5 1795 ---- 8.00B 3.30A 3.30A 4.00 -3.60 7.60 300 1800 5.20 9.70B 4.00A 5.10A 4.90 -4.10 7 9.00 1 76 1805 ---- 11.50B 4.90A 4.90A 5.90 -4.80 10.70 22 1810 ---- 13.60B 5.90A 5.90A 7.10 -5.60 7 12.70 41 1815 11.30 15.90B 7.10A 7.10A 8.50 -6.30 5 14.80 2 1820 ---- 18.50B 8.60A 8.60A 10.10 -7.10 17.20 63 1825 15.40 21.30B 10.20A 10.20A 12.00 -7.90 1 19.90 244 1830 13.70 24.10B 12.10A 16.10B 14.10 -8.70 1 22.80 350 1835 ---- 27.40B 14.30A 14.30A 16.40 -9.50 25.90 1 1840 ---- 31.00B 16.70A 16.70A 19.00 -10.30 14 29.30 565 1845 ---- 34.60B 19.40A 19.40A 21.90 -11.00 32.90 2 1850 ---- 38.60B 22.40A 22.40A 24.90 -11.80 36.70 2 1855 ---- 42.60B 25.50A 25.50A 28.30 -12.40 40.70 29 1860 ---- 46.90B 28.90A 28.90A 31.80 -13.00 44.80 1865 ---- 51.20B 32.50A 32.50A 35.60 -13.60 49.20 1870 ---- 55.80B 36.30A 36.30A 39.60 -14.00 7 53.60 38 1875 ---- 60.40B 40.30A 40.30A 43.70 -14.50 58.20 1 1880 ---- 65.10B 44.40A 44.40A 48.10 -14.70 62.80 1 1885 ---- 69.80B 48.70A 48.70A 52.50 -15.00 67.50 1890 ---- 74.60B 53.20A 53.20A 57.10 -15.20 72.30 1895 ---- 79.40B 57.80A 57.80A 61.80 -15.30 77.10 1 1900 ---- 84.30B 62.40A 62.40A 66.50 -15.50 82.00 1 1905 ---- 89.20B 67.10A 67.10A 71.30 -15.60 86.90 1910 ---- 94.00B 71.90A 71.90A 76.10 -15.70 91.80 1915 ---- 99.00B 77.40A 77.40A 80.90 -15.80 96.70 1920 ---- 104.00B 82.30A 82.30A 85.80 -15.90 101.70 1925 ---- 108.90B 86.50A 86.50A 90.70 -15.90 106.60 2 1930 ---- 113.90B 92.10A 92.10A 95.70 -15.90 111.60 1935 ---- 118.80B 97.00A 97.00A 100.60 -15.90 116.50 1940 ---- 123.80B 102.00A 102.00A 105.50 -16.00 121.50 1945 ---- 128.60B 106.90A 106.90A 110.50 -16.00 126.50 1950 ---- 133.90B 111.20A 111.20A 115.50 -15.90 131.40 1955 ---- 138.50B 116.90A 116.90A 120.40 -16.00 136.40 1960 ---- 143.50B 121.80A 121.80A 125.40 -16.00 141.40 1965 ---- 148.60B 126.90A 126.90A 130.40 -16.00 146.40 1970 ---- 153.50B 131.90A 131.90A 135.40 -16.00 151.40 1975 ---- 158.50B 136.10A 136.10A 140.40 -16.00 156.40 1980 ---- 163.50B 141.90A 141.90A 145.40 -16.00 161.40 1985 ---- 168.70B 146.90A 146.90A 150.40 -16.00 166.40 1990 ---- 173.40B 151.90A 151.90A 155.40 -16.00 171.40 1995 ---- 178.40B 156.90A 156.90A 160.40 -16.00 176.40 2000 ---- 183.80B 161.10A 161.10A 165.40 -16.00 181.40 2005 ---- 188.50B 166.80A 166.80A 170.40 -16.00 186.40 2010 ---- 193.40B 171.80A 171.80A 175.40 -16.00 191.40 2015 ---- 198.40B 176.80A 176.80A 180.40 -16.00 196.40 2020 ---- 203.50B 181.80A 181.80A 185.40 -16.00 201.40 2025 ---- 208.40B 186.00A 186.00A 190.40 -16.00 206.40 2030 ---- 213.40B 191.80A 191.80A 195.40 -16.00 211.40 2035 ---- 218.40B 196.80A 196.80A 200.40 -16.00 216.40 2040 ---- 223.40B 201.80A 201.80A 205.40 -16.00 221.40 2045 ---- 228.50B 206.80A 206.80A 210.40 -16.00 226.40 2050 ---- 233.80B 211.70A 211.70A 215.40 -16.00 231.40 2055 ---- 238.50B 216.80A 216.80A 220.40 -16.00 236.40 2060 ---- 243.40B 221.80A 221.80A 225.40 -16.00 241.40 2065 ---- 248.40B 226.80A 226.80A 230.40 -16.00 246.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 4 1873 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- 223.20B 201.60A 223.10B 219.60 +16.00 203.60 1620 ---- 218.20B 196.60A 218.10B 214.60 +16.00 198.60 1625 ---- 213.20B 191.40A 213.10B 209.60 +16.00 193.60 1630 ---- 208.20B 186.60A 208.10B 204.60 +16.00 188.60 1635 ---- 203.20B 181.60A 203.10B 199.60 +16.00 183.60 1640 ---- 198.20B 176.60A 198.10B 194.60 +16.00 178.60 1645 ---- 193.20B 171.60A 193.10B 189.60 +16.00 173.60 1650 ---- 188.30B 166.20A 188.30B 184.60 +16.00 168.60 1655 ---- 183.20B 161.60A 183.10B 179.60 +16.00 163.60 1660 ---- 178.20B 156.60A 178.10B 174.60 +16.00 158.60 1665 ---- 173.20B 151.60A 173.10B 169.60 +16.00 153.60 1670 ---- 168.20B 146.60A 168.10B 164.60 +16.00 148.60 1675 ---- 164.00B 141.40A 163.90B 159.60 +16.00 143.60 1680 ---- 158.20B 136.40A 158.10B 154.60 +16.00 138.60 1685 ---- 153.20B 131.60A 153.10B 149.60 +16.00 133.60 1690 ---- 148.20B 126.60A 148.10B 144.60 +16.00 128.60 1695 ---- 143.20B 121.60A 143.10B 139.60 +16.00 123.60 1700 ---- 139.00B 116.30A 138.90B 134.60 +16.00 118.60 1705 ---- 133.20B 111.70A 133.10B 129.70 +16.00 113.70 1710 ---- 128.20B 106.40A 128.20B 124.70 +16.00 108.70 1715 ---- 123.20B 101.50A 123.20B 119.70 +16.00 103.70 1720 ---- 118.20B 96.50A 118.20B 114.70 +15.90 98.80 1725 ---- 114.00B 91.50A 114.00B 109.70 +15.90 93.80 1730 ---- 108.40B 86.60A 108.40B 104.70 +15.80 88.90 1735 ---- 103.40B 81.70A 103.40B 99.80 +15.80 84.00 1740 ---- 98.30B 76.90A 98.30B 94.80 +15.80 79.00 1745 ---- 93.50B 72.00A 93.50B 89.90 +15.70 74.20 1750 ---- 89.20B 66.90A 89.20B 84.90 +15.60 69.30 1755 ---- 83.40B 62.20A 83.40B 80.00 +15.50 64.50 1760 ---- 78.50B 57.40A 78.50B 75.10 +15.40 59.70 1765 ---- 73.80B 52.80A 73.80B 70.20 +15.20 55.00 1770 ---- 69.00B 48.10A 69.00B 65.40 +15.10 50.30 1775 ---- 64.70B 43.50A 64.70B 60.60 +14.80 45.80 1780 ---- 59.90B 39.30A 59.90B 55.90 +14.50 41.40 1785 ---- 55.10B 35.10A 55.10B 51.30 +14.20 37.10 1790 ---- 50.50B 31.10A 50.50B 46.70 +13.70 33.00 1795 ---- 46.00B 27.30A 46.00B 42.30 +13.10 29.20 1800 ---- 41.50B 23.80A 41.50B 37.90 +12.40 25.50 1805 ---- 37.20B 20.50A 37.20B 33.80 +11.70 22.10 1810 ---- 33.10B 17.40A 17.40A 29.80 +10.80 19.00 1815 ---- 29.20B 14.60A 29.20B 26.10 +10.00 16.10 6 1820 21.30 25.50B 12.20A 25.50B 22.60 +9.10 1 13.50 5 8 1825 13.60 22.10B 10.10A 22.10B 19.40 +8.20 9 11.20 1 9 1830 11.70 18.90B 8.20A 18.90B 16.40 +7.20 2 9.20 1 1 1835 7.90 16.00B 6.70A 16.00B 13.80 +6.40 3 7.40 1 1840 13.00 13.40B 5.30A 13.40B 11.40 +5.50 4 5.90 7 1845 7.90 11.10B 4.20A 7.50A 9.30 +4.60 1 4.70 100 1850 ---- 9.10B 3.40A 9.10B 7.50 +3.80 211 3.70 30 1855 ---- 7.30B 2.60A 2.60A 6.00 +3.10 2.90 8 1860 4.20 5.80B 2.10A 5.80B 4.70 +2.50 1 2.20 2 1865 ---- 4.50B 1.60A 1.60A 3.70 +2.00 1 1.70 20 1870 3.00 3.50B 3.00 3.50B 2.80 +1.50 203 1.30 6 17 1875 ---- 2.70B ---- 2.70B 2.20 +1.20 1.00 19 1880 ---- 2.10B ---- 2.10B 1.70 +.90 .80 6 11 1885 ---- 1.60B ---- 1.60B 1.30 +.70 .60 3 1890 ---- 1.20B ---- 1.20B 1.00 +.50 .50 1 1895 ---- .90B ---- .90B .80 +.40 .40 9 10 1900 .80 .80 .50 .60B .60 +.30 12 .30 3 259 1905 ---- .50B ---- .50B .50 +.20 .30 60 1910 ---- .40B ---- .40B .40 +.20 .20 1 1915 ---- .30B ---- .30B .40 +.20 .20 6 1920 ---- ---- ---- ---- .30 +.10 .20 37 1925 ---- .20B ---- .20B .30 +.20 .10 6 1930 ---- ---- ---- ---- .20 +.10 .10 4 1935 ---- ---- ---- ---- .20 +.10 .10 5 1940 ---- ---- ---- ---- .20 +.10 .10 5 2 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 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 448 36 683 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 19 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 -.10 .20 1715 .10 .10 .10 .10 .10 -.10 2 .20 2 1720 ---- ---- ---- ---- .10 -.10 .20 1725 .20 .20 .20 .20 .10 -.20 1 .30 1 2 1730 ---- ---- .20A .20A .20 -.10 .30 1 1 1735 ---- ---- .20A .20A .20 -.20 .40 10 15 1740 ---- ---- .30A .30A .20 -.30 .50 1745 ---- ---- .30A .30A .30 -.30 .60 1 200 1750 ---- ---- .40A .40A .40 -.30 .70 7 1755 ---- ---- .40A .40A .50 -.40 .90 2 1760 ---- ---- .50A .50A .60 -.50 1.10 1 1765 ---- ---- .60A .60A .70 -.70 1.40 2 1770 ---- ---- .70A .70A .90 -.90 1.80 9 1775 ---- ---- .90A .90A 1.10 -1.10 2.20 7 1780 ---- ---- 1.10A 1.10A 1.30 -1.50 2.80 15 1785 2.70 3.60B 1.30A 3.00B 1.70 -1.80 41 3.50 123 61 1790 2.40 4.60B 1.70A 2.30 2.10 -2.30 18 4.40 3 1795 3.00 5.80B 2.10A 2.90 2.70 -2.90 13 5.60 17 1800 2.90 7.30B 2.60A 2.60A 3.40 -3.50 1 6.90 2 59 1805 5.00 9.10B 3.30A 4.80B 4.20 -4.30 22 8.50 11 1810 8.10 11.20B 4.20A 9.60B 5.30 -5.10 4 10.40 2 7 1815 7.70 13.50B 5.20A 5.20A 6.50 -6.00 3 12.50 16 215 1820 9.50 16.00B 6.50A 7.00A 8.00 -6.90 14 14.90 47 1825 16.70 18.90B 8.10A 8.10A 9.80 -7.80 5 17.60 202 1830 13.80 21.80B 9.90A 10.30A 11.80 -8.80 3 20.60 1 1835 ---- 25.10B 12.00A 12.00A 14.20 -9.60 23.80 9 1840 15.60 28.80B 14.50A 14.50A 16.80 -10.50 7 27.30 20 1845 ---- 32.70B 17.30A 17.30A 19.70 -11.40 31.10 8 105 1850 ---- 37.00B 20.20A 20.20A 22.90 -12.10 35.00 43 1855 ---- 41.20B 23.40A 23.40A 26.40 -12.80 39.20 9 1860 ---- 45.60B 26.90A 26.90A 30.10 -13.50 43.60 1 1865 ---- 50.20B 30.70A 30.70A 34.00 -14.10 48.10 1 1870 ---- 54.90B 34.70A 34.70A 38.20 -14.50 52.70 17 1875 ---- 59.60B 38.90A 38.90A 42.50 -14.90 57.40 6 1880 ---- 64.40B 43.20A 43.20A 47.00 -15.20 62.20 1885 ---- 69.30B 47.70A 47.70A 51.70 -15.30 67.00 1890 ---- 74.20B 52.30A 52.30A 56.40 -15.40 71.80 1 1895 ---- 79.10B 57.00A 57.00A 61.20 -15.50 76.70 1 1900 ---- 84.10B 61.80A 61.80A 66.00 -15.70 81.70 1905 ---- 88.90B 67.30A 67.30A 70.90 -15.70 86.60 1910 ---- 93.70B 72.20A 72.20A 75.80 -15.80 91.60 1 1915 ---- 98.90B 77.10A 77.10A 80.70 -15.80 96.50 1920 ---- 103.80B 82.00A 82.00A 85.70 -15.80 101.50 1925 ---- 108.80B 86.30A 86.30A 90.60 -15.90 106.50 1930 ---- 113.60B 91.90A 91.90A 95.60 -15.90 111.50 1935 ---- 118.60B 96.90A 96.90A 100.50 -15.90 116.40 1940 ---- 123.60B 101.80A 101.80A 105.50 -15.90 121.40 1945 ---- 128.50B 106.80A 106.80A 110.50 -15.90 126.40 1950 ---- 133.80B 111.10A 111.10A 115.50 -15.90 131.40 1955 ---- 138.50B 116.90A 116.90A 120.50 -15.90 136.40 1960 ---- 143.60B 121.90A 121.90A 125.50 -15.90 141.40 1965 ---- 148.70B 126.90A 126.90A 130.50 -15.90 146.40 1970 ---- 153.70B 131.80A 131.80A 135.40 -16.00 151.40 1975 ---- 158.60B 136.10A 136.10A 140.40 -16.00 156.40 1980 ---- 163.40B 141.90A 141.90A 145.40 -16.00 161.40 1985 ---- 168.40B 146.80A 146.80A 150.40 -16.00 166.40 1990 ---- 173.40B 151.80A 151.80A 155.40 -16.00 171.40 1995 ---- 178.50B 156.80A 156.80A 160.40 -16.00 176.40 2000 ---- 183.80B 161.00A 161.00A 165.40 -16.00 181.40 2005 ---- 188.50B 166.80A 166.80A 170.40 -16.00 186.40 2010 ---- 193.50B 171.80A 171.80A 175.40 -16.00 191.40 2015 ---- 198.40B 176.80A 176.80A 180.40 -16.00 196.40 2020 ---- 203.40B 181.80A 181.80A 185.40 -16.00 201.40 2025 ---- 208.50B 186.80A 186.80A 190.40 -16.00 206.40 2030 ---- 213.40B 191.80A 191.80A 195.40 -16.00 211.40 2035 ---- 218.40B 196.80A 196.80A 200.40 -16.00 216.40 2040 ---- 223.60B 201.80A 201.80A 205.40 -16.00 221.40 2045 ---- 228.50B 206.80A 206.80A 210.40 -16.00 226.40 2050 ---- 233.80B 211.70A 211.70A 215.40 -16.00 231.40 2055 ---- 238.50B 216.80A 216.80A 220.40 -16.00 236.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 134 164 1125 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- 218.20B 196.60A 218.10B 214.60 +16.00 198.60 1625 ---- 213.20B 191.50A 213.10B 209.60 +16.00 193.60 1630 ---- 208.20B 186.40A 208.10B 204.60 +16.00 188.60 1635 ---- 203.20B 181.60A 203.10B 199.60 +16.00 183.60 1640 ---- 198.20B 176.80A 198.10B 194.60 +16.00 178.60 1645 ---- 193.20B 171.60A 193.10B 189.60 +16.00 173.60 1650 ---- 189.00B 166.30A 188.90B 184.60 +16.00 168.60 1655 ---- 183.20B 161.50A 183.10B 179.60 +16.00 163.60 1660 ---- 178.20B 156.40A 178.10B 174.60 +15.90 158.70 1665 ---- 173.20B 151.50A 173.10B 169.60 +15.90 153.70 1670 ---- 168.10B 146.60A 168.10B 164.70 +16.00 148.70 1675 ---- 164.00B 141.60A 164.00B 159.70 +16.00 143.70 1680 ---- 158.40B 137.00A 158.40B 154.70 +15.90 138.80 1685 ---- 153.40B 132.00A 153.40B 149.70 +15.90 133.80 1690 ---- 148.20B 127.30A 148.20B 144.80 +15.90 128.90 1695 ---- 143.50B 122.30A 143.50B 139.80 +15.80 124.00 1700 ---- 139.20B 116.70A 139.10B 134.90 +15.90 119.00 1705 ---- 133.60B 112.50A 133.60B 129.90 +15.80 114.10 1710 ---- 128.70B 107.40A 128.70B 125.00 +15.70 109.30 1715 ---- 123.70B 102.60A 123.70B 120.10 +15.70 104.40 1720 ---- 118.80B 98.00A 118.80B 115.20 +15.60 99.60 1725 ---- 114.50B 92.90A 114.40B 110.30 +15.50 94.80 1730 ---- 109.10B 88.10A 109.10B 105.40 +15.40 90.00 1735 ---- 104.10B 83.40A 104.10B 100.60 +15.30 85.30 1740 ---- 99.40B 78.80A 99.40B 95.80 +15.20 80.60 1745 ---- 95.10B 74.20A 95.10B 91.00 +15.00 76.00 1750 ---- 90.30B 69.30A 90.30B 86.30 +14.80 71.50 1755 ---- 85.60B 65.00A 85.60B 81.60 +14.60 67.00 1760 ---- 80.90B 60.60A 80.90B 77.00 +14.30 62.70 1765 ---- 76.30B 56.50A 76.30B 72.40 +14.00 58.40 1770 ---- 71.80B 52.30A 71.80B 68.00 +13.80 54.20 1775 ---- 67.30B 48.20A 67.30B 63.60 +13.50 50.10 1780 ---- 63.00B 44.50A 63.00B 59.30 +13.10 46.20 1785 ---- 58.70B 40.60A 58.70B 55.10 +12.70 42.40 1790 ---- 54.50B 37.20A 54.50B 51.00 +12.20 38.80 1795 ---- 50.40B 33.80A 50.40B 47.10 +11.80 35.30 1800 ---- 46.50B 30.30A 46.50B 43.20 +11.20 2 32.00 2 1805 ---- 42.60B 27.40A 42.60B 39.60 +10.70 2 28.90 2 1810 ---- 39.00B 24.50A 39.00B 36.00 +10.10 25.90 1815 ---- 35.50B 21.90A 35.50B 32.70 +9.50 23.20 1820 ---- 32.20B 19.50A 32.20B 29.50 +8.90 20.60 1825 ---- 29.10B 17.20A 29.10B 26.50 +8.20 18.30 1830 ---- 26.10B 15.10A 26.10B 23.70 +7.60 16.10 1835 ---- 23.30B 13.30A 23.30B 21.00 +6.90 14.10 1840 ---- 20.80B 11.60A 20.80B 18.60 +6.30 12.30 1845 ---- 18.40B 10.00A 18.40B 16.40 +5.70 10.70 1850 ---- 16.20B 8.60A 16.20B 14.30 +5.10 9.20 1855 ---- 14.20B 7.50A 14.20B 12.50 +4.60 7.90 1 1860 ---- 12.40B 6.40A 12.40B 10.80 +4.00 6.80 1865 ---- 10.70B 5.50A 10.70B 9.30 +3.50 5.80 1870 ---- 9.20B 4.70A 9.20B 8.00 +3.10 4.90 1875 ---- 7.90B 3.90A 3.90A 6.80 +2.60 4.20 1880 5.70 6.70B 3.30A 6.70B 5.80 +2.30 2 3.50 1885 ---- 5.70B 2.90A 2.90A 4.90 +1.90 3.00 1890 ---- 4.90B 2.40A 2.40A 4.10 +1.60 2.50 1 1895 ---- 4.10B ---- 4.10B 3.50 +1.40 2.10 1900 ---- 3.40B ---- 3.40B 2.90 +1.20 1.70 1905 ---- 2.90B ---- 2.90B 2.40 +.90 1.50 1910 ---- 2.40B ---- 2.40B 2.00 +.80 1.20 1915 ---- 2.00B ---- 2.00B 1.70 +.70 1.00 1920 ---- 1.70B ---- 1.70B 1.50 +.60 .90 1 1925 ---- 1.40B ---- 1.40B 1.20 +.40 .80 8 1930 ---- 1.20B ---- 1.20B 1.10 +.40 .70 1935 ---- 1.00B ---- 1.00B .90 +.30 .60 1940 ---- .80B ---- .80B .80 +.30 .50 1945 ---- .70B ---- .70B .70 +.20 .50 1950 ---- .60B ---- .60B .60 +.20 .40 1955 ---- .50B ---- .50B .50 +.10 .40 1960 ---- .40B ---- .40B .50 +.20 .30 1965 ---- .40B ---- ---- .40 +.10 .30 1970 ---- ---- ---- ---- .40 +.10 .30 1975 ---- .30B ---- .30B .30 +.10 .20 1980 ---- .30B ---- .30B .30 +.10 .20 1 1985 ---- ---- ---- ---- .20 UNCH .20 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2005 ---- .20B ---- .20B .20 +.10 .10 2010 ---- .20B ---- .20B .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 18 G4M MAR23 Gold Weekly Monday Option - Week 4 PUT 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 UNCH .20 2 1670 ---- ---- .20A .20A .20 -.10 .30 1675 ---- ---- .20A .20A .20 -.10 .30 1680 ---- ---- ---- ---- .30 UNCH .30 1685 ---- ---- .30A .30A .30 -.10 .40 1690 ---- ---- .30A .30A .40 -.10 .50 1695 ---- ---- .40A .40A .40 -.10 .50 1700 ---- ---- .50A .50A .40 -.20 .60 1705 ---- ---- .50A .50A .50 -.20 .70 1710 ---- ---- .60A .60A .60 -.20 .80 1715 ---- ---- .70A .70A .70 -.30 1.00 1720 ---- ---- .70A .70A .70 -.40 1.10 1725 ---- 1.40B .80A 1.40B .90 -.40 1.30 1730 ---- ---- .90A .90A 1.00 -.60 1.60 1735 ---- ---- 1.10A 1.10A 1.10 -.80 1.90 1740 ---- ---- 1.20A 1.20A 1.30 -.90 2.20 1745 ---- ---- 1.40A 1.40A 1.50 -1.10 2.60 1750 ---- 3.10B 1.70A 3.10B 1.80 -1.20 3.00 1755 ---- 3.70B 1.90A 3.70B 2.10 -1.50 3.60 1760 ---- 4.40B 2.20A 4.40B 2.50 -1.70 4.20 1765 ---- 5.10B 2.60A 5.10B 3.00 -1.90 4.90 1770 ---- 6.00B 3.00A 3.00A 3.50 -2.20 5.70 1775 ---- 7.00B 3.50A 3.50A 4.10 -2.50 6.60 1780 ---- 8.10B 4.10A 4.10A 4.80 -2.90 7.70 1 1785 ---- 9.40B 4.80A 4.80A 5.60 -3.30 8.90 1790 ---- 10.80B 5.50A 5.50A 6.50 -3.70 10.20 1795 ---- 12.40B 6.40A 6.40A 7.50 -4.20 11.70 1800 ---- 14.20B 7.40A 7.40A 8.70 -4.70 44 13.40 8 49 1805 ---- 16.20B 8.60A 8.60A 10.00 -5.30 15.30 1810 ---- 18.30B 9.90A 9.90A 11.50 -5.80 17.30 1815 ---- 20.70B 11.40A 11.40A 13.10 -6.50 19.60 1820 ---- 23.20B 13.10A 23.20B 14.90 -7.10 22.00 1825 ---- 26.00B 14.90A 14.90A 16.90 -7.70 24.60 1830 ---- 28.90B 16.90A 16.90A 19.10 -8.40 27.50 4 1835 21.20 31.70B 19.20A 23.60B 21.40 -9.10 1 30.50 1840 ---- 35.00B 21.60A 21.60A 24.00 -9.70 33.70 1845 ---- 38.60B 24.30A 24.30A 26.70 -10.30 37.00 1850 ---- 42.30B 27.10A 27.10A 29.70 -10.90 44 40.60 44 1855 ---- 46.00B 30.10A 30.10A 32.80 -11.50 44.30 1 1860 ---- 49.80B 33.20A 33.20A 36.10 -12.00 48.10 1865 ---- 53.90B 36.60A 36.60A 39.60 -12.50 52.10 1870 ---- 58.10B 40.10A 40.10A 43.30 -12.90 56.20 1875 ---- 62.40B 43.80A 43.80A 47.10 -13.40 60.50 1880 ---- 66.70B 47.60A 47.60A 51.10 -13.70 64.80 1885 ---- 70.90B 51.60A 51.60A 55.20 -14.00 69.20 1890 ---- 75.40B 55.80A 55.80A 59.40 -14.30 73.70 1895 ---- 80.10B 60.00A 60.00A 63.70 -14.60 78.30 1900 ---- 85.40B 64.40A 64.40A 68.20 -14.80 83.00 1905 ---- 89.60B 68.80A 68.80A 72.70 -15.00 87.70 1910 ---- 94.30B 73.40A 73.40A 77.30 -15.20 92.50 1915 ---- 99.10B 78.00A 78.00A 82.00 -15.30 97.30 1920 ---- 104.10B 82.60A 82.60A 86.70 -15.40 102.10 1925 ---- 109.00B 87.40A 87.40A 91.50 -15.50 107.00 1930 ---- 113.70B 92.10A 92.10A 96.30 -15.60 111.90 1935 ---- 118.60B 97.70A 97.70A 101.20 -15.60 116.80 1940 ---- 123.50B 102.50A 102.50A 106.00 -15.70 121.70 1945 ---- 128.50B 107.40A 107.40A 110.90 -15.80 126.70 1950 ---- 134.00B 111.60A 111.60A 115.80 -15.80 131.60 1955 ---- 138.50B 117.20A 117.20A 120.80 -15.80 136.60 1960 ---- 143.60B 122.10A 122.10A 125.70 -15.90 141.60 1965 ---- 148.80B 127.10A 127.10A 130.60 -15.90 146.50 1970 ---- 153.80B 132.00A 132.00A 135.60 -15.90 151.50 1975 ---- 158.70B 136.30A 136.30A 140.60 -15.90 156.50 1980 ---- 163.60B 141.90A 141.90A 145.50 -16.00 161.50 1985 ---- 168.50B 146.90A 146.90A 150.50 -15.90 166.40 1990 ---- 173.50B 151.90A 151.90A 155.50 -15.90 171.40 1995 ---- 178.60B 156.80A 156.80A 160.40 -16.00 176.40 2000 ---- 183.80B 161.10A 161.10A 165.40 -16.00 181.40 2005 ---- 188.40B 166.90A 166.90A 170.40 -16.00 186.40 2010 ---- 193.40B 171.90A 171.90A 175.40 -16.00 191.40 2015 ---- 198.40B 176.90A 176.90A 180.40 -16.00 196.40 2020 ---- 203.50B 181.80A 181.80A 185.40 -16.00 201.40 2025 ---- 208.60B 186.10A 186.10A 190.40 -16.00 206.40 2030 ---- 213.50B 191.80A 191.80A 195.40 -16.00 211.40 2035 ---- 218.50B 196.80A 196.80A 200.40 -16.00 216.40 2040 ---- 223.40B 201.80A 201.80A 205.40 -16.00 221.40 2045 ---- 228.40B 206.80A 206.80A 210.40 -16.00 226.40 2050 ---- 233.80B 211.00A 211.00A 215.40 -16.00 231.40 2055 ---- 238.40B 216.80A 216.80A 220.40 -16.00 236.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 8 101 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 223.20B 201.60A 223.10B 219.60 +16.00 203.60 1620 ---- 218.20B 196.60A 218.10B 214.60 +16.00 198.60 1625 ---- 213.20B 191.50A 213.10B 209.60 +16.00 193.60 1630 ---- 208.20B 186.60A 208.10B 204.60 +16.00 188.60 1635 ---- 203.20B 181.60A 203.10B 199.60 +16.00 183.60 1640 ---- 198.20B 176.60A 198.10B 194.60 +16.00 178.60 1645 ---- 193.20B 171.40A 193.10B 189.60 +16.00 173.60 1650 ---- 188.80B 166.20A 188.80B 184.60 +16.00 168.60 1655 ---- 183.20B 161.60A 183.10B 179.60 +16.00 163.60 1660 ---- 178.20B 156.60A 178.10B 174.60 +16.00 158.60 1665 ---- 173.20B 151.60A 173.10B 169.60 +16.00 153.60 1670 ---- 168.20B 146.50A 168.10B 164.60 +16.00 148.60 1675 ---- 164.00B 141.60A 163.90B 159.60 +16.00 143.60 1680 ---- 158.20B 136.60A 158.10B 154.60 +15.90 138.70 1685 ---- 153.20B 131.50A 153.20B 149.60 +15.90 133.70 1690 ---- 148.20B 126.60A 148.20B 144.60 +15.90 128.70 1695 ---- 143.20B 121.60A 143.20B 139.70 +16.00 123.70 1700 ---- 139.10B 116.50A 139.00B 134.70 +15.90 118.80 1705 ---- 133.40B 111.70A 133.40B 129.70 +15.90 113.80 1710 ---- 128.20B 106.80A 128.20B 124.70 +15.80 108.90 1715 ---- 123.50B 101.80A 123.50B 119.80 +15.80 104.00 1720 ---- 118.50B 96.90A 118.50B 114.80 +15.70 99.10 1725 ---- 114.20B 92.10A 114.20B 109.90 +15.70 94.20 1730 ---- 108.60B 87.20A 108.60B 105.00 +15.70 89.30 1735 ---- 103.70B 82.40A 103.70B 100.10 +15.60 84.50 1740 ---- 98.80B 77.60A 98.80B 95.20 +15.50 79.70 1745 ---- 93.90B 73.00A 93.90B 90.30 +15.40 74.90 1750 ---- 89.60B 68.00A 89.60B 85.50 +15.30 70.20 1755 ---- 84.10B 63.70A 84.10B 80.70 +15.10 65.60 1760 ---- 80.00B 59.10A 79.90B 75.90 +14.90 61.00 1765 ---- 75.20B 54.30A 75.20B 71.20 +14.70 56.50 1770 ---- 70.50B 50.00A 70.50B 66.60 +14.50 52.10 1775 ---- 65.80B 45.80A 65.80B 62.00 +14.10 47.90 1780 ---- 61.30B 41.80A 61.30B 57.50 +13.70 43.80 1785 ---- 56.80B 37.90A 56.80B 53.10 +13.30 39.80 1790 ---- 52.40B 34.00A 52.40B 48.80 +12.80 36.00 1795 ---- 48.10B 30.60A 48.10B 44.60 +12.30 32.30 1800 ---- 44.00B 27.20A 44.00B 40.60 +11.70 28.90 1805 ---- 40.00B 24.20A 40.00B 36.70 +11.10 25.60 1810 ---- 36.10B 21.10A 36.10B 33.00 +10.40 22.60 1815 ---- 32.50B 18.50A 32.50B 29.50 +9.70 19.80 1820 ---- 29.00B 16.00A 29.00B 26.20 +9.00 17.20 1 1825 ---- 25.70B 13.80A 25.70B 23.00 +8.10 14.90 1 2 1830 15.00 22.70B 11.80A 22.70B 20.20 +7.40 20 12.80 18 1835 ---- 19.80B 10.10A 19.80B 17.50 +6.60 10.90 1 2 1840 12.10 17.30B 8.50A 17.30B 15.10 +5.90 14 9.20 8 11 1845 7.60 14.90B 7.10A 14.90B 12.90 +5.20 6 7.70 6 20 1850 10.00 12.70B 6.00A 12.70B 11.00 +4.60 2 6.40 255 1855 9.50 10.80B 5.00A 7.60A 9.20 +3.90 3 5.30 10 1860 7.40 9.10B 4.10A 6.30A 7.70 +3.30 1 4.40 8 8 1865 ---- 7.60B 3.40A 7.60B 6.40 +2.80 3.60 16 1870 ---- 6.40B 2.80A 2.80A 5.30 +2.30 3.00 13 13 1875 ---- 5.20B 2.30A 5.20B 4.40 +2.00 2.40 13 14 1880 3.60 4.30B 3.00 4.30B 3.60 +1.60 25 2.00 1885 ---- 3.50B ---- 3.50B 2.90 +1.30 1.60 16 1890 ---- 2.90B ---- 2.90B 2.40 +1.10 1.30 1 1 1895 ---- 2.30B ---- 2.30B 1.90 +.80 1.10 22 1900 1.50 1.80B 1.50 1.80B 1.50 +.60 10 .90 7 1905 ---- 1.50B ---- 1.50B 1.30 +.60 .70 9 1910 1.30 1.30 1.30 1.30 1.00 +.40 17 .60 17 1915 ---- 1.00B ---- 1.00B .80 +.30 .50 1920 ---- .80B ---- .80B .70 +.30 .40 1925 ---- .60B ---- .60B .60 +.20 .40 1930 ---- .50B ---- .50B .50 +.20 .30 1935 ---- .50B ---- .50B .40 +.10 .30 1940 ---- .40B ---- .40B .40 +.10 .30 1945 ---- .30B ---- .30B .30 +.10 .20 1 1950 ---- .30B ---- .30B .30 +.10 .20 1 1 1955 ---- ---- ---- ---- .30 +.10 .20 1960 ---- ---- ---- ---- .20 UNCH .20 1 1965 ---- .20B ---- .20B .20 +.10 .10 1970 ---- .20B ---- .20B .20 +.10 .10 1975 ---- ---- ---- ---- .20 +.10 .10 1980 ---- ---- ---- ---- .20 +.10 .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 98 52 450 G4W MAR23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 2 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.20 .30 1700 ---- ---- ---- ---- .20 -.10 .30 2 1705 ---- ---- .30A .30A .20 -.20 .40 1710 ---- ---- .30A .30A .20 -.20 .40 1715 ---- ---- .40A .40A .30 -.20 .50 1720 ---- ---- .40A .40A .40 -.20 .60 1725 ---- ---- .40A .40A .40 -.30 .70 1730 ---- ---- .50A .50A .50 -.30 .80 1735 ---- ---- .60A .60A .60 -.40 1.00 1740 ---- ---- .60A .60A .70 -.50 1.20 1745 ---- ---- .70A .70A .80 -.60 1.40 1 1750 ---- ---- .90A .90A 1.00 -.70 1.70 1755 ---- ---- 1.00A 1.00A 1.20 -.90 2.10 11 1760 ---- 2.60B 1.20A 1.20A 1.40 -1.10 2.50 1 2 1765 ---- 3.10B 1.40A 3.10B 1.70 -1.30 3.00 1770 ---- 3.80B 1.70A 3.80B 2.00 -1.60 3.60 1 1775 ---- 4.60B 2.10A 2.10A 2.40 -1.90 4.30 10 1780 ---- 5.50B 2.50A 2.50A 2.90 -2.30 5.20 18 19 1785 ---- 6.60B 2.90A 2.90A 3.50 -2.70 6.20 80 1790 ---- 7.90B 3.50A 3.50A 4.20 -3.20 7.40 14 1795 7.10 9.30B 4.20A 8.10B 5.00 -3.80 9 8.80 2 3 1800 5.60 11.00B 5.00A 6.70B 6.00 -4.30 20 10.30 1 24 1805 ---- 12.80B 6.00A 6.00A 7.10 -5.00 12.10 15 1810 7.90 14.90B 7.10A 9.10B 8.40 -5.60 14 14.00 6 10 1815 10.20 17.30B 8.40A 10.00A 9.90 -6.30 12 16.20 2 6 1820 11.80 19.80B 9.90A 13.00B 11.60 -7.00 3 18.60 1 7 1825 17.60 22.60B 11.60A 13.50A 13.50 -7.80 22 21.30 10 1830 21.50 25.60B 13.60A 14.10A 15.60 -8.60 18 24.20 5 16 1835 ---- 28.70B 15.70A 15.70A 17.90 -9.40 27.30 3 1840 ---- 32.10B 18.20A 18.20A 20.50 -10.10 30.60 1845 ---- 35.70B 20.90A 20.90A 23.30 -10.80 34.10 1850 ---- 39.60B 23.80A 23.80A 26.30 -11.50 37.80 28 1855 ---- 43.50B 26.80A 26.80A 29.60 -12.10 41.70 1860 ---- 47.50B 30.10A 30.10A 33.10 -12.60 45.70 1865 ---- 51.90B 33.70A 33.70A 36.80 -13.20 50.00 1870 ---- 56.20B 37.40A 37.40A 40.70 -13.60 54.30 1875 ---- 60.50B 41.30A 41.30A 44.70 -14.00 58.70 1880 ---- 65.10B 45.30A 45.30A 48.90 -14.40 63.30 1885 ---- 69.70B 49.50A 49.50A 53.20 -14.70 67.90 1890 ---- 74.60B 53.90A 53.90A 57.70 -14.90 72.60 1895 ---- 79.70B 58.30A 58.30A 62.20 -15.20 77.40 1900 ---- 84.60B 62.90A 62.90A 66.90 -15.30 82.20 1905 ---- 89.40B 67.50A 67.50A 71.60 -15.40 87.00 1910 ---- 94.30B 72.30A 72.30A 76.30 -15.60 91.90 1915 ---- 99.20B 77.00A 77.00A 81.20 -15.60 96.80 1920 ---- 104.10B 82.50A 82.50A 86.00 -15.70 101.70 1925 ---- 109.00B 86.70A 86.70A 90.90 -15.80 106.70 1930 ---- 114.00B 92.30A 92.30A 95.80 -15.80 111.60 1935 ---- 118.90B 97.20A 97.20A 100.70 -15.90 116.60 1940 ---- 123.70B 102.10A 102.10A 105.70 -15.80 121.50 1945 ---- 128.90B 107.00A 107.00A 110.60 -15.90 126.50 1950 ---- 133.90B 111.30A 111.30A 115.60 -15.90 131.50 1955 ---- 138.50B 116.90A 116.90A 120.60 -15.90 136.50 1960 ---- 143.50B 121.90A 121.90A 125.50 -16.00 141.50 1965 ---- 148.70B 126.90A 126.90A 130.50 -15.90 146.40 1970 ---- 153.50B 131.80A 131.80A 135.50 -15.90 151.40 1975 ---- 158.60B 136.10A 136.10A 140.50 -15.90 156.40 1980 ---- 163.50B 141.90A 141.90A 145.50 -15.90 161.40 1985 ---- 168.50B 146.90A 146.90A 150.40 -16.00 166.40 1990 ---- 173.50B 151.90A 151.90A 155.40 -16.00 171.40 1995 ---- 178.70B 156.90A 156.90A 160.40 -16.00 176.40 2000 ---- 183.80B 161.10A 161.10A 165.40 -16.00 181.40 2005 ---- 188.40B 166.90A 166.90A 170.40 -16.00 186.40 2010 ---- 193.40B 171.80A 171.80A 175.40 -16.00 191.40 2015 ---- 198.40B 176.80A 176.80A 180.40 -16.00 196.40 2020 ---- 203.40B 181.80A 181.80A 185.40 -16.00 201.40 2025 ---- 208.50B 186.00A 186.00A 190.40 -16.00 206.40 2030 ---- 213.40B 191.80A 191.80A 195.40 -16.00 211.40 2035 ---- 218.40B 196.80A 196.80A 200.40 -16.00 216.40 2040 ---- 223.40B 201.80A 201.80A 205.40 -16.00 221.40 2045 ---- 228.50B 206.80A 206.80A 210.40 -16.00 226.40 2050 ---- 233.80B 211.20A 211.20A 215.40 -16.00 231.40 2055 ---- 238.40B 216.80A 216.80A 220.40 -16.00 236.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98 36 264 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 220.00B 198.30A 219.80B 216.50 +15.90 200.60 1640 ---- 215.00B 193.70A 193.70A 211.50 +15.90 195.60 1645 ---- 210.00B 188.70A 188.70A 206.50 +15.90 190.60 1650 ---- 205.10B 183.10A 205.10B 201.50 +15.90 185.60 1655 ---- 200.00B 178.70A 178.70A 196.50 +15.90 180.60 1660 ---- 195.00B 173.70A 173.70A 191.50 +15.90 175.60 1665 ---- 190.00B 168.70A 168.70A 186.50 +15.90 170.60 1670 ---- 185.00B 163.70A 163.70A 181.50 +15.80 165.70 1675 ---- 180.80B 158.70A 158.70A 176.50 +15.80 160.70 1680 ---- 174.90B 153.90A 174.90B 171.50 +15.80 155.70 1685 ---- 169.90B 148.90A 148.90A 166.60 +15.80 150.80 1690 ---- 165.20B 143.90A 143.90A 161.60 +15.80 145.80 1695 ---- 160.00B 138.90A 160.00B 156.60 +15.70 140.90 1700 ---- 156.00B 133.40A 155.90B 151.70 +15.80 135.90 1705 ---- 150.20B 129.20A 129.20A 146.70 +15.70 131.00 1710 ---- 145.30B 124.30A 124.30A 141.80 +15.70 126.10 1715 ---- 140.30B 119.40A 119.40A 136.90 +15.70 121.20 1720 ---- 135.50B 114.40A 114.40A 131.90 +15.60 116.30 1725 ---- 131.20B 109.50A 109.50A 127.00 +15.50 111.50 1730 ---- 125.70B 104.90A 104.90A 122.10 +15.50 106.60 1735 ---- 120.80B 99.80A 99.80A 117.30 +15.50 101.80 1740 ---- 115.90B 95.10A 95.10A 112.40 +15.30 97.10 1745 ---- 111.10B 90.40A 90.40A 107.60 +15.30 92.30 1750 ---- 106.80B 85.20A 106.70B 102.80 +15.10 87.70 1755 ---- 101.30B 81.00A 81.00A 98.00 +15.00 83.00 1760 ---- 96.70B 76.50A 76.50A 93.20 +14.80 78.40 1765 ---- 92.00B 71.90A 71.90A 88.50 +14.60 73.90 1770 ---- 87.30B 67.20A 87.30B 83.90 +14.40 69.50 1775 ---- 83.10B 62.90A 62.90A 79.30 +14.20 65.10 1780 ---- 78.60B 58.70A 78.60B 74.80 +14.00 60.80 1785 ---- 74.00B 54.50A 74.00B 70.30 +13.70 56.60 1790 ---- 69.60B 50.50A 69.60B 65.90 +13.30 52.60 1795 ---- 65.30B 46.70A 65.30B 61.60 +12.90 48.70 1800 ---- 61.00B 43.00A 61.00B 57.40 +12.50 44.90 1805 ---- 56.90B 39.50A 56.90B 53.40 +12.20 41.20 1810 ---- 52.80B 36.00A 52.80B 49.40 +11.70 37.70 1815 ---- 48.90B 32.90A 32.90A 45.60 +11.20 34.40 1820 ---- 45.10B 29.80A 29.80A 41.90 +10.60 31.30 1825 ---- 41.40B 26.80A 26.80A 38.40 +10.10 28.30 1830 ---- 37.90B 24.10A 24.10A 35.10 +9.60 25.50 1835 ---- 34.60B 21.60A 21.60A 31.90 +9.00 22.90 1840 ---- 31.40B 19.30A 19.30A 28.90 +8.40 20.50 1845 18.00 28.50B 17.20A 28.50B 26.00 +7.80 1 18.20 1850 21.00 25.70B 15.20A 25.70B 23.30 +7.10 1 16.20 5 10 1855 ---- 23.00B 13.40A 13.40A 20.80 +6.50 14.30 1860 ---- 20.60B 11.70A 20.60B 18.50 +6.00 12.50 1865 ---- 18.30B 10.20A 18.30B 16.40 +5.40 11.00 1870 ---- 16.20B 8.90A 16.20B 14.40 +4.80 9.60 1875 ---- 14.30B 7.80A 14.30B 12.70 +4.40 8.30 1 1880 ---- 12.50B 6.70A 6.70A 11.00 +3.80 7.20 10 1885 ---- 10.90B 5.80A 5.80A 9.60 +3.40 6.20 1890 ---- 9.50B 5.00A 5.00A 8.30 +3.00 5.30 1895 ---- 8.20B 4.30A 8.20B 7.20 +2.70 4.50 10 10 1900 ---- 7.10B 3.70A 7.10B 6.20 +2.40 3.80 10 19 1905 ---- 6.10B 3.20A 3.20A 5.30 +2.00 3.30 1910 ---- 5.20B ---- 5.20B 4.60 +1.80 2.80 1915 ---- 4.50B ---- 4.50B 3.90 +1.50 2.40 1920 ---- 3.80B ---- 3.80B 3.30 +1.30 2.00 1925 ---- 3.20B ---- 3.20B 2.80 +1.10 1.70 2 1930 ---- 2.70B ---- 2.70B 2.40 +1.00 1.40 1935 ---- 2.30B ---- 2.30B 2.10 +.90 1.20 1940 ---- 2.00B ---- 2.00B 1.70 +.60 1.10 1945 ---- 1.70B ---- 1.70B 1.50 +.60 .90 1950 ---- 1.40B ---- 1.40B 1.30 +.50 .80 1955 ---- 1.20B ---- 1.20B 1.10 +.40 .70 2 1960 ---- 1.00B ---- 1.00B .90 +.30 .60 1 1965 ---- .90B ---- .90B .80 +.20 .60 1970 ---- .70B ---- .70B .70 +.20 .50 1975 ---- .60B ---- .60B .60 +.20 .40 2 1980 ---- .50B ---- .50B .50 +.10 .40 1985 ---- .50B ---- .50B .40 UNCH .40 1990 ---- .40B ---- .40B .40 +.10 .30 1995 ---- ---- ---- ---- .40 +.10 .30 2000 ---- ---- ---- ---- .30 UNCH .30 2005 ---- .30B ---- .30B .30 +.10 .20 2010 ---- ---- ---- ---- .30 +.10 .20 2015 ---- ---- ---- ---- .30 +.10 .20 2020 ---- ---- ---- ---- .20 UNCH .20 2025 ---- ---- ---- ---- .20 UNCH .20 2030 ---- .20B ---- .20B .20 +.10 .10 2 2035 ---- .20B ---- .20B .20 +.10 .10 2040 ---- ---- ---- ---- .20 +.10 .10 2045 ---- ---- ---- ---- .20 +.10 .10 2050 ---- ---- ---- ---- .20 +.10 .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 2 25 66 G5W MAR23 Gold Weekly Wednesday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 -.10 .30 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- .30A .30A .30 -.10 .40 1695 ---- ---- .40A .40A .30 -.20 .50 1700 ---- ---- .40A .40A .40 -.10 .50 1705 ---- ---- .50A .50A .40 -.20 .60 2 1710 ---- ---- .50A .50A .50 -.20 .70 1715 ---- ---- .60A .60A .50 -.30 .80 4 1720 ---- ---- .60A .60A .60 -.30 .90 1725 ---- ---- .70A .70A .70 -.40 1.10 15 1730 ---- ---- .80A .80A .80 -.40 1.20 1735 ---- ---- .90A .90A .90 -.50 1.40 1740 ---- ---- 1.00A 1.00A 1.10 -.60 1.70 1745 ---- ---- 1.10A 1.10A 1.30 -.60 1.90 1750 ---- ---- 1.30A 1.30A 1.40 -.80 2.20 1755 ---- ---- 1.50A 1.50A 1.70 -.90 2.60 1760 ---- 3.10B 1.70A 3.10B 1.90 -1.10 3.00 1765 ---- 3.60B 1.90A 3.60B 2.20 -1.20 3.40 1770 ---- 4.20B 2.20A 4.20B 2.50 -1.50 4.00 1775 ---- 4.90B 2.60A 4.90B 2.90 -1.70 4.60 1780 ---- 5.70B 3.00A 5.70B 3.40 -1.90 5.30 10 7 1785 ---- 6.60B 3.40A 3.40A 3.90 -2.30 6.20 1790 ---- 7.60B 4.00A 7.60B 4.50 -2.60 7.10 3 1795 ---- 8.70B 4.60A 8.70B 5.20 -2.90 1 8.10 52 1800 8.20 10.00B 5.30A 5.30A 6.00 -3.30 28 9.30 18 28 1805 ---- 11.40B 6.10A 11.40B 7.00 -3.70 10.70 1 1810 ---- 13.00B 7.00A 13.00B 8.00 -4.20 12.20 1815 14.60 14.80B 8.10A 8.10A 9.20 -4.70 1 13.90 66 1820 ---- 16.70B 9.20A 16.70B 10.50 -5.20 15.70 1825 ---- 18.80B 10.60A 18.80B 12.00 -5.70 17.70 1830 21.10 21.10 12.00A 12.00A 13.60 -6.30 1 19.90 1835 ---- 23.60B 13.70A 23.60B 15.40 -6.90 22.30 1840 ---- 26.30B 15.50A 26.20B 17.40 -7.50 24.90 1845 ---- 29.10B 17.50A 29.10B 19.50 -8.10 1 27.60 1850 ---- 32.10B 19.70A 19.70A 21.80 -8.70 30.50 1 1855 ---- 35.10B 22.00A 22.00A 24.30 -9.30 33.60 1860 ---- 38.30B 24.60A 24.60A 27.00 -9.90 36.90 1865 ---- 41.80B 27.30A 27.30A 29.90 -10.40 40.30 1870 ---- 45.60B 30.30A 30.30A 32.90 -11.00 43.90 1875 ---- 49.40B 33.30A 33.30A 36.10 -11.50 47.60 1880 ---- 53.30B 36.60A 36.60A 39.50 -12.00 51.50 1885 ---- 57.40B 40.00A 40.00A 43.00 -12.50 55.50 1890 ---- 61.50B 43.60A 43.60A 46.70 -12.90 59.60 1895 ---- 65.70B 47.30A 47.30A 50.60 -13.20 63.80 1900 ---- 70.30B 51.10A 51.10A 54.60 -13.50 68.10 1905 ---- 74.40B 55.20A 55.20A 58.70 -13.80 72.50 1910 ---- 78.90B 59.30A 78.80B 62.90 -14.10 77.00 1915 ---- 83.60B 63.50A 83.50B 67.30 -14.30 81.60 1920 ---- 88.10B 67.90A 88.10B 71.70 -14.50 86.20 1925 ---- 92.80B 72.30A 92.80B 76.20 -14.70 90.90 1930 ---- 97.80B 76.80A 97.80B 80.80 -14.90 95.70 1935 ---- 102.30B 82.20A 102.30B 85.40 -15.10 100.50 1940 ---- 107.20B 86.80A 107.20B 90.10 -15.20 105.30 1945 ---- 112.20B 91.50A 112.20B 94.80 -15.30 110.10 1950 ---- 117.50B 95.50A 95.50A 99.60 -15.40 115.00 1955 ---- 122.00B 101.10A 122.00B 104.40 -15.50 119.90 1960 ---- 126.90B 105.90A 126.90B 109.20 -15.60 124.80 1965 ---- 131.80B 110.70A 131.80B 114.10 -15.70 129.80 1970 ---- 136.80B 115.60A 136.80B 119.00 -15.70 134.70 1975 ---- 141.80B 119.70A 141.80B 123.90 -15.70 139.60 1980 ---- 146.60B 125.40A 146.60B 128.80 -15.80 144.60 1985 ---- 151.50B 130.30A 151.50B 133.80 -15.80 149.60 1990 ---- 156.50B 135.30A 156.50B 138.70 -15.80 154.50 1995 ---- 161.60B 140.20A 161.60B 143.70 -15.80 159.50 2000 ---- 167.10B 144.40A 144.40A 148.60 -15.90 164.50 2005 ---- 171.40B 150.10A 171.40B 153.60 -15.90 169.50 2010 ---- 176.40B 155.10A 176.40B 158.60 -15.80 174.40 2015 ---- 181.40B 160.10A 181.40B 163.60 -15.80 179.40 2020 ---- 186.40B 165.00A 186.40B 168.60 -15.80 184.40 2025 ---- 191.50B 169.30A 191.50B 173.50 -15.90 189.40 2030 ---- 196.40B 175.10A 196.40B 178.50 -15.90 194.40 2035 ---- 201.30B 180.10A 201.30B 183.50 -15.90 199.40 2040 ---- 206.60B 185.10A 185.10A 188.50 -15.90 204.40 2045 ---- 211.60B 190.10A 190.10A 193.50 -15.90 209.40 2050 ---- 216.90B 194.40A 194.40A 198.50 -15.90 214.40 2055 ---- 221.60B 200.10A 200.10A 203.50 -15.90 219.40 2060 ---- 226.60B 205.10A 205.10A 208.50 -15.90 224.40 2065 ---- 231.60B 210.00A 210.00A 213.50 -15.90 229.40 2070 ---- 236.60B 215.00A 215.00A 218.50 -15.90 234.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 28 179 OG APR23 Gold Option CALL 1000 ---- 838.20B 816.00A 838.20B 834.60 +16.00 818.60 6 1025 ---- 813.10B 791.20A 813.10B 809.60 +16.00 793.60 1050 ---- 788.30B 766.00A 788.30B 784.60 +16.00 768.60 1075 ---- 763.10B 741.20A 763.10B 759.60 +16.00 743.60 1100 ---- 738.30B 716.10A 738.30B 734.60 +16.00 718.60 1125 ---- 713.10B 691.40A 713.10B 709.60 +16.00 693.60 1150 ---- 688.30B 666.10A 688.30B 684.60 +16.00 668.60 1175 ---- 663.10B 641.40A 663.10B 659.60 +16.00 1 643.60 1200 ---- 638.30B 616.10A 638.30B 634.60 +16.00 1 618.60 1225 ---- 613.10B 591.40A 613.10B 609.60 +16.00 593.60 1250 ---- 588.30B 566.10A 588.30B 584.60 +16.00 568.60 1275 ---- 563.10B 541.20A 563.00B 559.60 +16.00 543.60 1300 ---- 538.30B 516.10A 538.30B 534.60 +16.00 518.60 1325 ---- 513.10B 491.20A 513.10B 509.60 +16.00 493.60 1350 ---- 488.30B 466.10A 488.30B 484.60 +16.00 468.60 1360 ---- 478.10B 456.20A 478.10B 474.60 +16.00 458.60 1370 ---- 468.10B 446.60A 446.60A 464.60 +16.00 448.60 1375 ---- 463.10B 441.70A 462.90B 459.60 +16.00 443.60 1380 ---- 458.10B 436.60A 436.60A 454.60 +16.00 438.60 1390 ---- 448.10B 426.50A 447.90B 444.60 +16.00 428.60 1400 ---- 438.30B 416.10A 438.30B 434.60 +16.00 418.60 41 1410 ---- 428.10B 406.80A 406.80A 424.60 +16.00 408.60 1420 ---- 418.10B 396.80A 396.80A 414.60 +16.00 398.60 1425 ---- 413.10B 391.70A 412.90B 409.60 +16.00 393.60 1430 ---- 408.10B 386.50A 408.10B 404.60 +16.00 388.60 1440 ---- 398.10B 376.80A 376.80A 394.60 +16.00 378.60 1450 ---- 388.30B 366.10A 388.30B 384.60 +16.00 368.60 1 1460 ---- 378.10B 356.70A 356.70A 374.60 +16.00 358.60 1465 ---- 373.10B 351.70A 373.10B 369.60 +16.00 353.60 1470 ---- 368.10B 346.90A 368.10B 364.60 +16.00 348.60 1475 ---- 363.10B 341.80A 341.80A 359.60 +16.00 343.60 1480 ---- 358.10B 336.50A 358.10B 354.60 +16.00 338.60 1485 ---- 353.10B 331.50A 353.10B 349.60 +16.00 333.60 1490 ---- 348.10B 326.50A 348.10B 344.60 +16.00 328.60 1495 ---- 343.10B 321.70A 321.70A 339.60 +16.00 323.60 1500 ---- 338.30B 316.20A 338.30B 334.60 +16.00 318.60 1505 ---- 333.10B 311.90A 333.10B 329.60 +16.00 313.60 1510 ---- 328.10B 306.90A 328.10B 324.60 +16.00 308.60 1515 ---- 323.10B 301.90A 323.10B 319.60 +16.00 303.60 1520 ---- 318.10B 296.80A 318.10B 314.60 +16.00 298.60 1525 ---- 313.10B 291.70A 313.10B 309.60 +16.00 293.60 1530 ---- 308.10B 286.80A 308.10B 304.60 +16.00 288.60 1535 ---- 303.10B 281.50A 303.10B 299.60 +16.00 283.60 1540 ---- 298.10B 276.50A 298.10B 294.60 +16.00 278.60 1545 ---- 293.10B 271.50A 293.10B 289.60 +16.00 273.60 1550 ---- 288.30B 266.20A 288.30B 284.60 +16.00 268.60 5 1555 ---- 283.10B 261.70A 283.10B 279.60 +16.00 263.60 1560 ---- 278.10B 256.70A 278.10B 274.60 +16.00 258.60 1565 ---- 273.10B 251.90A 273.10B 269.60 +16.00 253.60 1570 ---- 268.20B 246.90A 268.20B 264.60 +16.00 248.60 1575 ---- 263.20B 241.70A 241.70A 259.60 +16.00 243.60 1580 ---- 258.20B 236.70A 258.00B 254.60 +16.00 238.60 1585 ---- 253.20B 231.30A 253.00B 249.60 +16.00 233.60 1590 ---- 248.20B 226.90A 248.10B 244.60 +16.00 228.60 1595 ---- 243.20B 221.80A 221.80A 239.60 +16.00 223.60 1600 ---- 238.30B 216.20A 238.30B 234.60 +16.00 218.60 16 1605 ---- 233.20B 211.80A 211.80A 229.60 +16.00 213.60 1610 ---- 228.20B 206.80A 228.20B 224.60 +16.00 208.60 1615 ---- 223.20B 201.90A 223.20B 219.60 +16.00 203.60 1620 ---- 218.20B 196.60A 218.00B 214.60 +16.00 198.60 1 1625 ---- 213.80B 191.70A 213.80B 209.60 +16.00 193.60 1630 ---- 208.20B 186.80A 186.80A 204.60 +16.00 188.60 1635 ---- 203.20B 181.60A 203.10B 199.60 +16.00 183.60 12 1640 ---- 198.20B 176.60A 198.10B 194.60 +16.00 178.60 14 1645 ---- 193.20B 171.60A 193.10B 189.60 +16.00 173.60 15 1650 ---- 188.80B 166.30A 188.80B 184.60 +16.00 168.60 251 1655 ---- 183.20B 161.40A 183.10B 179.60 +16.00 163.60 27 1660 ---- 178.20B 156.50A 178.20B 174.60 +15.90 158.70 33 1665 ---- 173.20B 151.50A 173.20B 169.70 +16.00 153.70 28 1670 ---- 168.20B 146.50A 168.20B 164.70 +16.00 148.70 70 1675 ---- 164.10B 141.60A 164.00B 159.70 +15.90 143.80 33 1680 ---- 158.40B 136.60A 158.40B 154.70 +15.90 138.80 11 1685 ---- 153.30B 131.70A 153.30B 149.80 +15.90 133.90 12 1690 ---- 148.50B 126.80A 148.50B 144.80 +15.80 129.00 15 1695 ---- 143.50B 121.90A 143.50B 139.80 +15.80 124.00 6 1700 ---- 139.20B 116.90A 139.20B 134.90 +15.80 119.10 927 1705 ---- 133.60B 112.10A 133.60B 130.00 +15.70 114.30 226 1710 ---- 128.70B 107.30A 128.70B 125.00 +15.60 109.40 2 1715 ---- 123.80B 102.40A 123.80B 120.10 +15.60 104.50 252 1720 112.60 118.90B 97.60A 118.90B 115.20 +15.50 1 99.70 106 1725 ---- 114.60B 92.80A 114.50B 110.40 +15.50 94.90 274 1730 ---- 109.20B 88.10A 109.20B 105.50 +15.30 90.20 5 1735 ---- 104.40B 83.40A 104.40B 100.70 +15.20 85.50 2 1740 ---- 100.00B 78.80A 100.00B 95.90 +15.00 80.90 151 1745 ---- 95.20B 74.20A 95.20B 91.20 +14.90 76.30 159 1750 ---- 90.50B 69.50A 90.50B 86.50 +14.80 1 71.70 1 988 1755 ---- 85.80B 65.20A 85.80B 81.80 +14.50 67.30 4 1760 ---- 81.20B 60.80A 81.20B 77.30 +14.40 62.90 54 1765 ---- 76.60B 56.70A 76.60B 72.70 +14.00 58.70 6 1770 ---- 72.10B 52.60A 72.10B 68.20 +13.70 54.50 115 1775 ---- 67.60B 48.50A 67.60B 63.90 +13.40 50.50 125 1780 44.70 63.30B 44.70 46.80A 59.60 +13.00 2 46.60 27 1785 ---- 59.00B 41.00A 59.00B 55.40 +12.60 42.80 6 1790 ---- 54.90B 37.60A 54.90B 51.30 +12.10 39.20 155 1795 ---- 50.90B 34.00A 50.90B 47.40 +11.60 35.80 169 1800 30.80 46.90B 30.80 46.90B 43.60 +11.10 293 32.50 28 1648 1805 ---- 43.10B 27.90A 43.10B 40.00 +10.60 2 29.40 151 1810 36.90 39.50B 25.00A 39.50B 36.50 +10.10 22 26.40 416 1815 22.40 36.00B 22.40 34.60B 33.10 +9.40 4 23.70 29 238 1820 21.10 32.80B 19.90A 29.90A 30.00 +8.90 56 21.10 108 364 1825 17.80 29.60B 17.70A 29.60B 27.00 +8.20 102 18.80 182 513 1830 17.00 26.70B 15.70A 23.80A 24.20 +7.60 391 16.60 594 1369 1835 17.70 24.10B 13.70A 21.00A 21.60 +7.00 90 14.60 21 232 1840 12.10 21.50B 12.00A 21.50B 19.20 +6.40 182 12.80 90 785 1845 11.40 19.10B 10.50A 19.10B 16.90 +5.70 41 11.20 44 402 1850 10.10 16.90 9.10A 15.20A 14.90 +5.20 586 9.70 935 2807 1855 8.90 14.90B 7.80A 14.90B 13.00 +4.60 93 8.40 28 613 1860 10.30 13.00B 6.80A 13.00B 11.40 +4.20 82 7.20 45 397 1865 6.30 11.30B 5.70 11.30B 9.80 +3.70 110 6.10 36 713 1870 5.30 9.80B 5.00A 9.80B 8.50 +3.30 77 5.20 54 1706 1875 5.20 8.50B 4.20A 8.50B 7.30 +2.90 420 4.40 98 1800 1880 3.50 7.30B 3.50 7.30B 6.20 +2.50 642 3.70 192 877 1885 3.70 6.20B 3.00A 6.20B 5.30 +2.10 78 3.20 5 760 1890 3.20 5.30B 2.50A 3.70A 4.50 +1.80 121 2.70 36 1476 1895 2.80 4.50B 2.20A 4.50B 3.80 +1.50 11 2.30 6 689 1900 2.30 3.80 1.80A 3.80 3.20 +1.30 894 1.90 713 5461 1905 2.30 3.20B 2.20 3.20B 2.70 +1.10 20 1.60 10 364 1910 1.50 2.80 1.30A 2.70B 2.30 +.90 130 1.40 4 799 1915 1.20 2.30B 1.20 1.60A 2.00 +.80 17 1.20 18 672 1920 1.00 2.00 1.00 1.90 1.70 +.70 47 1.00 25 952 1925 1.50 1.60B 1.50 1.20A 1.40 +.60 59 .80 57 1878 1930 .80 1.40B .80 1.40B 1.20 +.50 58 .70 53 662 1935 .70 1.20 .70 1.20 1.00 +.40 25 .60 22 275 1940 ---- 1.00B ---- 1.00B .90 +.40 39 .50 26 1388 1945 ---- .80B ---- .80B .80 +.30 .50 16 435 1950 .40 .70 .40 .70 .70 +.30 999 .40 160 6478 1955 ---- .60B ---- .60B .60 +.20 34 .40 7 396 1960 ---- .50B ---- .50B .50 +.20 .30 19 309 1965 ---- .50B ---- .50B .40 +.10 .30 156 1970 ---- .40B ---- .40B .40 +.10 38 .30 633 1975 .30 .50 .30 .50 .30 UNCH 7 .30 3 1327 1980 ---- .30B ---- .30B .30 +.10 10 .20 25 1140 1985 .40 .40 .40 .40 .30 +.10 1 .20 3 279 1990 ---- .30B ---- .30B .20 UNCH .20 223 1995 ---- ---- ---- ---- .20 UNCH 4 .20 169 2000 .20 .30 .20 .30 .20 UNCH 155 .20 328 5502 2005 ---- ---- ---- ---- .20 UNCH .20 216 2010 ---- ---- ---- ---- .10 -.10 .20 33 2135 2015 ---- ---- ---- ---- .10 -.10 .20 113 2020 ---- ---- ---- ---- .10 -.10 .20 1 166 2025 .20 .20 .20 .20 .10 -.10 3 .20 69 1131 2030 ---- .20B ---- ---- .10 UNCH 1 .10 191 2035 ---- ---- ---- ---- .10 UNCH .10 179 2040 ---- ---- ---- ---- .10 UNCH 4 .10 892 2045 ---- ---- ---- ---- .10 UNCH .10 409 2050 .20 .20 .20 .20 .10 UNCH 17 .10 1 2695 2055 .20 .20 .20 .20 .10 UNCH 1 .10 374 2060 ---- ---- ---- ---- .10 UNCH .10 9 661 2065 ---- ---- ---- ---- .10 UNCH .10 293 2070 ---- ---- ---- ---- .10 UNCH .10 163 2075 ---- ---- ---- ---- .10 UNCH .10 645 2080 ---- ---- ---- ---- .10 UNCH .10 486 2085 ---- ---- ---- ---- .10 UNCH .10 84 2090 ---- ---- ---- ---- .10 UNCH .10 170 2095 .10 .10 .10 .10 .10 UNCH 1 .10 61 2100 .10 .10 .10 .10 .10 UNCH 164 .10 125 3979 2105 ---- ---- ---- ---- .10 UNCH .10 201 2110 ---- ---- ---- ---- .10 UNCH .10 421 2115 ---- ---- ---- ---- .10 UNCH .10 79 2120 .10 .10 .10 .10 .10 UNCH 10 .10 1 310 2125 ---- ---- ---- ---- .10 UNCH .10 99 2130 .10 .10 .10 .10 .10 UNCH 3 .10 120 2135 ---- ---- ---- ---- .10 UNCH .10 24 2140 ---- ---- ---- ---- .10 UNCH 10 .10 6 183 2145 ---- ---- ---- ---- .10 UNCH .10 36 2150 ---- ---- ---- ---- .10 UNCH 2 .10 758 2155 ---- ---- ---- ---- .10 UNCH .10 94 2160 .10 .10 .10 .10 .10 UNCH 6 .10 185 2165 ---- ---- ---- ---- .10 UNCH .10 25 2170 ---- ---- ---- ---- .10 UNCH .10 80 2175 ---- ---- ---- ---- .10 UNCH .10 62 107 2180 ---- ---- ---- ---- .10 UNCH .10 424 2185 ---- ---- ---- ---- .10 UNCH .10 33 2190 ---- ---- ---- ---- .10 UNCH .10 184 2195 ---- ---- ---- ---- .10 UNCH .10 33 2200 .10 .10 .10 .10 .10 UNCH 77 .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 ---- 854.70B 833.40A 854.60B 851.50 +15.90 835.60 1025 ---- 829.30B 808.60A 808.60A 826.50 +15.90 810.60 1050 ---- 804.80B 783.40A 804.80B 801.50 +15.90 785.60 1075 ---- 779.30B 758.70A 758.70A 776.50 +15.90 760.60 1100 ---- 754.80B 733.40A 754.80B 751.50 +15.90 735.60 1125 ---- 729.30B 708.80A 708.80A 726.50 +15.90 710.60 1150 ---- 704.80B 683.40A 704.80B 701.50 +15.90 685.60 1175 ---- 679.30B 658.70A 658.70A 676.50 +15.90 660.60 3 1200 ---- 654.80B 633.40A 633.40A 651.50 +15.90 635.60 1225 ---- 629.20B 608.70A 608.70A 626.50 +15.90 610.60 1250 ---- 604.80B 583.40A 604.80B 601.50 +15.90 585.60 1275 ---- 579.20B 558.70A 558.70A 576.50 +15.90 560.60 1300 ---- 554.70B 533.50A 554.70B 551.50 +15.90 535.60 1325 ---- 529.30B 508.70A 508.70A 526.50 +15.90 510.60 1350 ---- 504.90B 483.40A 504.80B 501.50 +15.90 485.60 1375 ---- 479.30B 458.70A 458.70A 476.50 +15.90 460.60 1380 ---- 474.30B 453.60A 453.60A 471.50 +15.90 455.60 1390 ---- 464.40B 443.60A 443.60A 461.50 +15.90 445.60 1400 ---- 454.90B 433.30A 454.80B 451.50 +15.90 435.60 1410 ---- 444.30B 423.80A 423.80A 441.50 +15.90 425.60 1420 ---- 434.40B 413.80A 413.80A 431.50 +15.90 415.60 1425 ---- 429.40B 408.80A 408.80A 426.50 +15.90 410.60 1430 ---- 424.40B 403.80A 403.80A 421.50 +15.90 405.60 1440 ---- 414.40B 393.80A 393.80A 411.50 +15.90 395.60 1450 ---- 405.00B 383.50A 405.00B 401.50 +15.90 385.60 1460 ---- 394.40B 373.80A 373.80A 391.50 +15.90 375.60 1470 ---- 384.40B 363.70A 363.70A 381.50 +15.90 365.60 1475 ---- 379.40B 358.60A 358.60A 376.50 +15.90 360.60 1480 ---- 374.40B 353.70A 353.70A 371.50 +15.90 355.60 1485 ---- 369.40B 348.70A 348.70A 366.50 +15.90 350.60 1490 ---- 364.40B 343.70A 343.70A 361.50 +15.90 345.60 1495 ---- 359.40B 338.70A 338.70A 356.50 +15.90 340.60 1500 ---- 354.90B 333.40A 354.90B 351.50 +15.90 335.60 1505 ---- 349.40B 328.70A 328.70A 346.50 +15.90 330.60 1510 ---- 344.40B 323.70A 323.70A 341.50 +15.90 325.60 1515 ---- 339.30B 318.70A 318.70A 336.50 +15.90 320.60 1520 ---- 334.30B 313.70A 313.70A 331.50 +15.90 315.60 1525 ---- 329.40B 308.70A 308.70A 326.50 +15.90 310.60 1530 ---- 324.30B 303.70A 303.70A 321.50 +15.90 305.60 1535 ---- 319.30B 298.60A 298.60A 316.50 +15.90 300.60 1540 ---- 314.30B 293.70A 293.70A 311.50 +15.90 295.60 1545 ---- 309.30B 288.70A 288.70A 306.50 +15.90 290.60 1550 ---- 305.00B 283.40A 304.90B 301.50 +15.90 285.60 1555 ---- 299.30B 278.60A 278.60A 296.50 +15.90 280.60 1560 ---- 294.30B 273.70A 273.70A 291.50 +15.90 275.60 1565 ---- 289.30B 268.70A 268.70A 286.50 +15.90 270.60 1570 ---- 284.30B 263.70A 263.70A 281.50 +15.90 265.60 5 1575 ---- 279.30B 258.70A 258.70A 276.50 +15.90 260.60 1580 ---- 274.30B 253.70A 253.70A 271.50 +15.90 255.60 1585 ---- 269.30B 248.70A 248.70A 266.50 +15.90 250.60 1590 ---- 264.30B 243.70A 243.70A 261.50 +15.90 245.60 1595 ---- 259.30B 238.70A 238.70A 256.50 +15.90 240.60 1600 ---- 255.10B 233.30A 255.10B 251.50 +15.90 235.60 4 1605 ---- 249.30B 228.70A 228.70A 246.50 +15.90 230.60 1610 ---- 244.30B 223.70A 244.10B 241.50 +15.90 225.60 2 1615 ---- 239.30B 218.80A 218.80A 236.50 +15.80 220.70 1620 ---- 234.50B 213.80A 213.80A 231.50 +15.80 215.70 1625 ---- 230.90B 208.70A 208.70A 226.50 +15.80 210.70 4 1630 ---- 224.50B 203.90A 203.90A 221.60 +15.80 205.80 2 1635 ---- 219.60B 198.90A 198.90A 216.60 +15.80 200.80 1 1640 ---- 214.70B 194.00A 194.00A 211.60 +15.70 195.90 1645 ---- 209.70B 189.30A 209.70B 206.70 +15.80 190.90 1650 ---- 206.00B 183.80A 206.00B 201.70 +15.70 186.00 6 1655 ---- 199.80B 179.20A 179.20A 196.80 +15.70 181.10 1660 ---- 194.90B 174.40A 174.40A 191.90 +15.70 176.20 6 1665 ---- 189.90B 169.50A 189.80B 186.90 +15.60 171.30 6 1670 ---- 185.00B 164.60A 184.90B 182.00 +15.60 166.40 8 1675 ---- 181.40B 159.70A 181.30B 177.10 +15.50 161.60 6 1680 ---- 175.20B 155.00A 175.20B 172.20 +15.50 156.70 9 1685 ---- 170.30B 150.20A 170.20B 167.40 +15.50 151.90 3 1690 ---- 165.60B 145.40A 165.50B 162.50 +15.40 147.10 7 1695 ---- 160.60B 140.70A 160.60B 157.70 +15.30 142.40 8 1700 ---- 157.00B 135.40A 156.90B 152.90 +15.30 137.60 31 1705 ---- 151.00B 131.20A 150.90B 148.10 +15.20 132.90 6 1710 ---- 146.20B 126.60A 146.10B 143.30 +15.00 128.30 1 1715 ---- 141.50B 121.90A 121.90A 138.60 +15.00 123.60 1 1720 ---- 136.80B 117.30A 117.30A 133.90 +14.90 119.00 4 1725 ---- 133.10B 112.60A 112.60A 129.20 +14.70 114.50 2 1730 112.90 127.40B 108.10A 127.30B 124.50 +14.60 1 109.90 2 1735 ---- 122.80B 103.60A 103.60A 119.90 +14.40 105.50 2 1740 ---- 118.20B 99.00A 118.20B 115.40 +14.40 101.00 5 1745 ---- 114.70B 94.70A 114.70B 110.90 +14.20 96.70 1 1750 ---- 110.10B 90.20A 110.10B 106.40 +14.00 92.40 294 1755 ---- 105.70B 86.20A 105.70B 102.00 +13.80 88.20 1760 ---- 101.30B 82.10A 101.30B 97.60 +13.60 84.00 6 1765 ---- 97.00B 78.20A 97.00B 93.30 +13.40 79.90 1770 ---- 92.70B 74.10A 92.70B 89.10 +13.10 76.00 2 1775 83.00 88.50B 70.30A 88.50B 85.00 +12.90 1 72.10 329 1780 ---- 84.30B 66.60A 84.30B 80.90 +12.60 68.30 1 2 1785 ---- 80.30B 62.90A 80.30B 76.90 +12.30 64.60 9 1790 ---- 76.30B 59.40A 76.30B 73.00 +12.00 61.00 6 1795 ---- 72.40B 55.80A 72.40B 69.20 +11.60 57.60 7 1800 ---- 68.60B 52.60A 52.60A 65.40 +11.20 54.20 1 272 1805 ---- 64.90B 49.50A 64.90B 61.80 +10.90 50.90 1 2 1810 ---- 61.30B 46.30A 46.30A 58.20 +10.40 47.80 14 1815 ---- 57.80B 43.40A 57.80B 54.80 +10.10 44.70 1 24 1820 ---- 54.30B 40.20A 40.20A 51.50 +9.70 41.80 9 1825 49.30 51.00B 37.40A 51.00B 48.30 +9.30 25 39.00 131 1830 35.40 47.90B 34.90A 47.90B 45.20 +8.90 65 36.30 64 1835 ---- 44.80B 32.40A 32.40A 42.20 +8.50 17 33.70 8 263 1840 32.10 41.90B 30.00A 41.90B 39.40 +8.10 41 31.30 2 316 1845 ---- 39.00B 27.80A 27.80A 36.60 +7.60 29.00 6 61 1850 25.90 36.50B 25.60A 36.50B 34.00 +7.20 212 26.80 15 2343 1855 ---- 33.90B 23.70A 23.70A 31.60 +6.90 1 24.70 16 37 1860 ---- 31.40B 21.70A 21.70A 29.20 +6.40 22.80 1 575 1865 ---- 29.10B 20.00A 20.00A 27.00 +6.00 21.00 87 1870 23.40 26.90B 18.40A 22.50A 24.90 +5.60 74 19.30 7 490 1875 16.90 24.80B 16.80A 24.80B 22.90 +5.20 158 17.70 8 514 1880 15.90 22.90B 15.40A 22.90B 21.10 +4.90 161 16.20 2 595 1885 ---- 21.00B 14.10A 14.10A 19.30 +4.50 1 14.80 1 90 1890 18.90 19.30B 12.90A 18.80A 17.70 +4.10 13 13.60 3 158 1895 ---- 17.70B 11.80A 11.80A 16.20 +3.80 13 12.40 2 91 1900 10.70 16.20B 10.50 16.10B 14.80 +3.50 717 11.30 330 1302 1905 ---- 14.80B 9.80A 9.80A 13.50 +3.20 2 10.30 20 42 1910 11.50 13.50B 8.90A 11.10A 12.30 +2.90 3 9.40 3 123 1915 11.90 12.30B 8.10A 11.80A 11.20 +2.70 4 8.50 1 20 1920 8.00 11.30B 7.40A 11.30B 10.20 +2.50 8 7.70 11 1898 1925 7.00 10.30B 6.70A 10.30B 9.30 +2.30 97 7.00 38 1034 1930 ---- 9.40B 6.10A 6.10A 8.40 +2.00 3 6.40 22 115 1935 7.50 8.60 5.60A 8.60 7.60 +1.80 152 5.80 7 346 1940 7.50 7.80B 5.10A 7.80B 6.90 +1.60 22 5.30 3 126 1945 7.20 7.20 4.60A 7.10A 6.30 +1.50 1 4.80 8 297 1950 4.20 6.50 4.20 6.50 5.70 +1.40 51 4.30 50 1643 1955 4.90 5.90B 4.90 5.90B 5.20 +1.30 6 3.90 27 90 1960 5.20 5.30B 3.50A 5.30B 4.70 +1.10 1 3.60 5 106 1965 3.90 4.90B 3.20A 4.70A 4.30 +1.00 9 3.30 11 274 1970 3.40 4.40B 2.90A 4.40B 3.90 +.90 6 3.00 24 138 1975 3.00 4.00 3.00 3.90A 3.60 +.90 50 2.70 52 826 1980 2.40 3.60B 2.40 3.60B 3.20 +.70 143 2.50 17 256 1985 2.20 3.30B 2.20 2.70A 3.00 +.80 14 2.20 12 42 1990 2.00 3.00B 2.00 3.00B 2.70 +.70 18 2.00 36 4383 1995 2.10 2.70B 2.10 2.70B 2.50 +.60 5 1.90 16 312 2000 1.60 2.50 1.60 2.40A 2.30 +.60 562 1.70 109 2178 2005 1.50 2.30B 1.50 2.30B 2.10 +.50 64 1.60 18 63 2010 ---- 2.10B ---- 2.10B 1.90 +.50 1.40 6 46 2015 ---- 1.90B ---- 1.90B 1.70 +.40 1.30 9 210 2020 1.30 1.70B 1.30 1.70B 1.60 +.40 50 1.20 6 161 2025 1.40 1.60B 1.40 1.60B 1.50 +.40 38 1.10 17 794 2030 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 2 126 2035 ---- 1.30B ---- 1.30B 1.20 +.20 1 1.00 2 119 2040 ---- 1.20B ---- 1.20B 1.10 +.20 2 .90 2 75 2045 1.00 1.10B 1.00 1.10B 1.00 +.20 10 .80 3 149 2050 .70 1.10B .70 1.10B 1.00 +.20 79 .80 21 3785 2055 .70 .90B .70 .90B .90 +.20 3 .70 21 49 2060 .70 .90B .70 .90B .80 +.10 1 .70 5 3040 2065 ---- .80B ---- .80B .80 +.20 .60 53 2070 .70 .70 .70 .70 .70 +.10 17 .60 66 2075 ---- .70B ---- .70B .70 +.10 .60 30 885 2080 .50 .70B .50 .70B .60 +.10 2 .50 1 96 2085 .60 .60 .60 .60 .60 +.10 1 .50 53 2090 ---- ---- ---- ---- .50 UNCH .50 1 52 2095 ---- .50B ---- .50B .50 +.10 .40 26 2100 .30 .50B .30 .50B .50 +.10 164 .40 21 818 2105 ---- ---- ---- ---- .40 UNCH .40 58 2110 ---- ---- ---- ---- .40 UNCH .40 70 2115 ---- .40B ---- .40B .40 +.10 .30 68 2120 ---- ---- ---- ---- .40 +.10 .30 96 2125 .30 .30 .30 .30 .40 +.10 3 .30 252 2130 ---- ---- ---- ---- .40 +.10 .30 329 2135 ---- ---- ---- ---- .30 UNCH .30 13 2140 ---- ---- ---- ---- .30 UNCH .30 207 2145 ---- ---- ---- ---- .30 UNCH .30 49 2150 ---- ---- ---- ---- .30 UNCH .30 659 2155 ---- ---- ---- ---- .30 UNCH .30 43 2160 ---- ---- ---- ---- .30 UNCH .30 81 2165 ---- ---- ---- ---- .30 UNCH .30 11 2170 ---- ---- ---- ---- .30 UNCH .30 2 153 2175 ---- ---- ---- ---- .30 +.10 .20 2 91 2180 ---- ---- ---- ---- .20 UNCH .20 38 2185 ---- ---- ---- ---- .20 UNCH 1 .20 1 3 2190 .20 .20 .20 .20 .20 UNCH 14 .20 431 2195 ---- ---- ---- ---- .20 UNCH .20 2 13 2200 .20 .20 .20 .20 .20 UNCH 14 .20 3 196 2205 ---- ---- ---- ---- .20 UNCH .20 11 2210 ---- ---- ---- ---- .20 UNCH .20 38 2215 ---- ---- ---- ---- .20 UNCH .20 4 2220 ---- ---- ---- ---- .20 UNCH 157 .20 3 124 2225 ---- ---- ---- ---- .20 UNCH .20 247 2230 ---- ---- ---- ---- .20 UNCH .20 139 2235 ---- ---- ---- ---- .20 UNCH .20 36 2240 ---- ---- ---- ---- .20 UNCH .20 69 2245 ---- ---- ---- ---- .20 UNCH .20 7 2250 ---- ---- ---- ---- .20 +.10 2 .10 231 2255 ---- ---- ---- ---- .10 UNCH .10 30 2260 ---- ---- ---- ---- .10 UNCH .10 98 2265 ---- ---- ---- ---- .10 UNCH .10 124 2270 ---- ---- ---- ---- .10 UNCH .10 8 2275 ---- ---- ---- ---- .10 UNCH .10 1 74 2280 ---- ---- ---- ---- .10 UNCH .10 129 2290 ---- ---- ---- ---- .10 UNCH .10 2 44 2300 ---- ---- ---- ---- .10 UNCH 1 .10 409 2310 ---- ---- ---- ---- .10 UNCH .10 136 2320 ---- ---- ---- ---- .10 UNCH .10 35 2325 ---- ---- ---- ---- .10 UNCH .10 2 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 UNCH 4 .10 51 244 2425 ---- ---- ---- ---- .10 UNCH .10 183 2450 ---- ---- ---- ---- .10 UNCH .10 383 2475 ---- ---- ---- ---- .10 UNCH .10 41 2500 ---- ---- ---- ---- .10 UNCH .10 242 2525 ---- ---- ---- ---- .10 UNCH .10 206 2550 ---- ---- ---- ---- .10 UNCH .10 647 2600 ---- ---- ---- ---- .10 UNCH .10 24 308 2750 ---- ---- ---- ---- .10 UNCH .10 636 OG JUN23 Gold Option CALL 1000 ---- 854.80B 833.50A 854.80B 851.50 +15.90 835.60 1025 ---- 829.20B 808.80A 808.80A 826.50 +15.90 810.60 1050 ---- 804.80B 783.50A 804.80B 801.50 +15.90 785.60 1060 ---- 794.10B 773.90A 773.90A 791.50 +15.90 775.60 1070 ---- 784.10B 763.70A 763.70A 781.50 +15.90 765.60 1075 ---- 779.10B 758.90A 758.90A 776.50 +15.90 760.60 1080 ---- 774.10B 753.70A 753.70A 771.50 +15.90 755.60 1090 ---- 764.10B 743.70A 743.70A 761.50 +15.90 745.60 1100 ---- 754.80B 733.50A 754.80B 751.50 +15.90 735.60 1110 ---- 744.20B 723.90A 723.90A 741.50 +15.90 725.60 1120 ---- 734.20B 713.90A 713.90A 731.50 +15.90 715.60 1125 ---- 729.20B 708.70A 708.70A 726.50 +15.90 710.60 1130 ---- 724.20B 703.70A 703.70A 721.50 +15.90 705.60 1140 ---- 714.20B 693.70A 693.70A 711.50 +15.90 695.60 1150 ---- 704.70B 683.50A 683.50A 701.50 +15.90 685.60 1155 ---- 699.10B 679.00A 679.00A 696.50 +15.90 680.60 1160 ---- 694.10B 673.70A 673.70A 691.50 +15.90 675.60 1165 ---- 689.20B 668.70A 668.70A 686.50 +15.90 670.60 1170 ---- 684.10B 663.70A 663.70A 681.50 +15.90 665.60 1175 ---- 679.10B 658.90A 658.90A 676.50 +15.90 660.60 1180 ---- 674.10B 653.90A 653.90A 671.50 +15.90 655.60 1185 ---- 669.20B 648.90A 648.90A 666.50 +15.90 650.60 1190 ---- 664.20B 643.90A 643.90A 661.50 +15.90 645.60 1195 ---- 659.10B 638.90A 638.90A 656.50 +15.90 640.60 1200 ---- 654.80B 633.50A 633.50A 651.50 +15.90 635.60 1205 ---- 649.10B 628.90A 628.90A 646.50 +15.90 630.60 1210 ---- 644.10B 623.80A 623.80A 641.50 +15.90 625.60 1215 ---- 639.10B 618.80A 618.80A 636.50 +15.90 620.60 1220 ---- 634.10B 613.70A 613.70A 631.50 +15.90 615.60 1225 ---- 629.20B 608.80A 608.80A 626.50 +15.90 610.60 1230 ---- 624.10B 603.80A 603.80A 621.50 +15.90 605.60 1235 ---- 619.10B 598.80A 598.80A 616.50 +15.90 600.60 1240 ---- 614.10B 593.80A 593.80A 611.50 +15.90 595.60 1245 ---- 609.10B 588.70A 588.70A 606.50 +15.90 590.60 1250 ---- 604.80B 583.50A 604.80B 601.50 +15.90 585.60 1255 ---- 599.20B 578.70A 578.70A 596.50 +15.90 580.60 1260 ---- 594.10B 573.90A 573.90A 591.50 +15.90 575.60 1265 ---- 589.10B 568.90A 568.90A 586.50 +15.90 570.60 1270 ---- 584.20B 563.90A 563.90A 581.50 +15.90 565.60 1275 ---- 579.20B 558.80A 558.80A 576.50 +15.90 560.60 1280 ---- 574.20B 553.90A 553.90A 571.50 +15.90 555.60 1285 ---- 569.20B 548.90A 548.90A 566.50 +15.90 550.60 1290 ---- 564.20B 543.90A 543.90A 561.50 +15.90 545.60 1295 ---- 559.20B 538.90A 538.90A 556.50 +15.90 540.60 1300 ---- 554.70B 533.30A 554.70B 551.50 +15.90 535.60 1305 ---- 549.20B 528.90A 528.90A 546.50 +15.90 530.60 1310 ---- 544.30B 523.90A 523.90A 541.50 +15.90 525.60 1315 ---- 539.20B 518.90A 518.90A 536.50 +15.90 520.60 1320 ---- 534.20B 513.90A 513.90A 531.50 +15.90 515.60 1325 ---- 529.20B 508.80A 508.80A 526.50 +15.90 510.60 1330 ---- 524.20B 503.90A 503.90A 521.50 +15.90 505.60 1335 ---- 519.30B 498.90A 498.90A 516.50 +15.90 500.60 1340 ---- 514.30B 493.90A 493.90A 511.50 +15.90 495.60 1345 ---- 509.20B 488.90A 488.90A 506.50 +15.90 490.60 1350 ---- 504.80B 483.40A 504.80B 501.50 +15.90 485.60 1355 ---- 499.30B 478.80A 478.80A 496.50 +15.90 480.60 1360 ---- 494.30B 473.80A 473.80A 491.50 +15.90 475.60 1365 ---- 489.30B 468.80A 468.80A 486.50 +15.90 470.60 1370 ---- 484.30B 463.80A 463.80A 481.50 +15.90 465.60 1375 ---- 479.30B 458.70A 458.70A 476.50 +15.90 460.60 1380 ---- 474.30B 453.80A 453.80A 471.50 +15.90 455.60 1385 ---- 469.20B 448.80A 448.80A 466.50 +15.90 450.60 1390 ---- 464.30B 443.80A 443.80A 461.50 +15.90 445.60 1395 ---- 459.20B 438.80A 438.80A 456.50 +15.90 440.60 1400 ---- 455.00B 433.30A 455.00B 451.50 +15.90 435.60 227 1405 ---- 449.20B 428.80A 428.80A 446.50 +15.90 430.60 1410 ---- 444.20B 423.80A 423.80A 441.50 +15.90 425.60 1415 ---- 439.30B 418.80A 418.80A 436.50 +15.90 420.60 1420 ---- 434.20B 413.70A 413.70A 431.50 +15.90 415.60 1425 ---- 429.20B 408.80A 408.80A 426.50 +15.90 410.60 1430 ---- 424.30B 403.80A 403.80A 421.50 +15.90 405.60 1435 ---- 419.20B 398.80A 398.80A 416.50 +15.90 400.60 1440 ---- 414.30B 393.80A 393.80A 411.50 +15.90 395.60 1445 ---- 409.20B 388.80A 388.80A 406.50 +15.90 390.60 1450 ---- 404.90B 383.50A 404.90B 401.50 +15.90 385.60 1455 ---- 399.30B 378.80A 378.80A 396.50 +15.90 380.60 1460 ---- 394.20B 373.70A 373.70A 391.50 +15.90 375.60 1465 ---- 389.20B 368.80A 368.80A 386.50 +15.90 370.60 1470 ---- 384.30B 363.80A 363.80A 381.50 +15.90 365.60 1475 ---- 379.30B 358.80A 358.80A 376.50 +15.90 360.60 1480 ---- 374.30B 353.80A 353.80A 371.50 +15.90 355.60 1485 ---- 369.30B 348.70A 348.70A 366.50 +15.90 350.60 200 1490 ---- 364.30B 343.80A 343.80A 361.50 +15.90 345.60 1495 ---- 359.30B 338.80A 338.80A 356.50 +15.90 340.60 1500 ---- 354.70B 333.30A 354.70B 351.50 +15.90 335.60 625 1505 ---- 349.30B 328.80A 328.80A 346.50 +15.90 330.60 1510 ---- 344.30B 323.80A 323.80A 341.50 +15.90 325.60 1515 ---- 339.30B 318.80A 318.80A 336.50 +15.90 320.60 1520 ---- 334.30B 313.80A 313.80A 331.50 +15.90 315.60 1525 ---- 329.30B 308.70A 308.70A 326.50 +15.90 310.60 1530 ---- 324.30B 303.80A 303.80A 321.50 +15.90 305.60 1535 ---- 319.30B 298.80A 298.80A 316.50 +15.90 300.60 1540 ---- 314.30B 293.70A 293.70A 311.50 +15.90 295.60 1545 ---- 309.40B 288.70A 288.70A 306.50 +15.90 290.60 1550 ---- 305.10B 283.20A 305.10B 301.50 +15.90 285.60 51 1555 ---- 299.30B 278.70A 278.70A 296.50 +15.90 280.60 1560 ---- 294.30B 273.70A 294.30B 291.50 +15.90 275.60 1565 ---- 289.30B 269.00A 269.00A 286.50 +15.90 270.60 1570 ---- 284.40B 263.80A 263.80A 281.50 +15.80 265.70 1 1575 ---- 280.80B 258.70A 280.80B 276.50 +15.80 260.70 11 1580 ---- 274.40B 253.90A 253.90A 271.50 +15.80 255.70 1585 ---- 269.40B 248.90A 248.90A 266.60 +15.80 250.80 2 1590 ---- 264.50B 244.10A 244.10A 261.60 +15.80 245.80 2 1595 ---- 259.60B 239.10A 239.10A 256.60 +15.70 240.90 1600 ---- 255.90B 233.80A 255.90B 251.70 +15.70 236.00 60 1605 ---- 249.80B 229.50A 229.50A 246.80 +15.70 231.10 6 1610 ---- 244.80B 224.50A 224.50A 241.80 +15.60 226.20 1615 ---- 239.90B 219.50A 219.50A 236.90 +15.60 221.30 2 1620 ---- 235.00B 214.60A 214.60A 232.00 +15.60 216.40 1625 ---- 231.30B 209.70A 209.70A 227.10 +15.50 211.60 7 1630 ---- 225.10B 204.90A 204.90A 222.20 +15.50 206.70 1 1635 ---- 220.30B 200.10A 200.10A 217.30 +15.40 201.90 1640 ---- 215.40B 195.30A 195.30A 212.50 +15.40 197.10 1 1645 ---- 210.50B 190.50A 190.50A 207.60 +15.30 192.30 1650 ---- 206.90B 185.30A 206.90B 202.80 +15.30 187.50 59 1655 ---- 200.90B 181.10A 181.10A 198.00 +15.30 182.70 1660 ---- 196.10B 176.20A 176.20A 193.20 +15.20 178.00 55 1665 ---- 191.30B 171.50A 171.50A 188.40 +15.10 173.30 30 1670 ---- 186.50B 166.90A 166.90A 183.60 +15.00 168.60 91 1675 ---- 182.90B 162.20A 162.20A 178.90 +14.90 164.00 313 1680 ---- 177.10B 157.70A 157.70A 174.20 +14.90 159.30 4 1685 ---- 172.40B 153.10A 172.30B 169.50 +14.80 154.70 11 1690 ---- 167.70B 148.50A 148.50A 164.90 +14.70 150.20 9 1695 ---- 163.10B 144.00A 144.00A 160.20 +14.50 145.70 5 1700 ---- 159.50B 139.10A 159.50B 155.60 +14.40 141.20 748 1705 ---- 153.90B 134.80A 153.90B 151.10 +14.40 136.70 3 1710 ---- 150.40B 130.30A 150.40B 146.60 +14.30 132.30 4 1715 ---- 145.90B 126.00A 145.90B 142.10 +14.10 128.00 6 1720 ---- 141.40B 121.70A 141.40B 137.60 +13.90 123.70 9 1725 ---- 136.90B 117.40A 136.90B 133.20 +13.70 119.50 99 1730 ---- 132.60B 113.30A 132.60B 128.90 +13.60 115.30 6 1735 ---- 128.20B 109.30A 128.20B 124.60 +13.50 111.10 200 1740 ---- 123.90B 105.10A 123.90B 120.30 +13.20 107.10 5 1745 ---- 119.70B 101.10A 119.70B 116.10 +13.00 103.10 22 1750 ---- 115.40B 97.10A 115.40B 111.90 +12.80 99.10 1055 1755 ---- 111.30B 93.30A 93.30A 107.80 +12.50 95.30 1760 ---- 107.20B 89.60A 107.20B 103.80 +12.40 91.40 31 1765 ---- 103.20B 85.90A 103.20B 99.80 +12.10 87.70 23 1770 ---- 99.20B 82.30A 99.20B 95.90 +11.80 84.10 28 1775 ---- 95.30B 78.70A 95.30B 92.10 +11.60 80.50 226 1780 ---- 91.50B 75.20A 91.50B 88.40 +11.40 77.00 2 1785 ---- 87.80B 72.00A 72.00A 84.70 +11.10 73.60 2 1790 ---- 84.10B 68.70A 84.10B 81.10 +10.90 70.20 11 1795 ---- 80.50B 65.60A 80.50B 77.60 +10.60 67.00 1800 ---- 77.00B 62.10A 77.00B 74.20 +10.40 63.80 2 1675 1805 ---- 73.60B 59.40A 59.40A 70.80 +10.00 60.80 18 1810 ---- 70.20B 56.50A 56.50A 67.50 +9.70 57.80 47 1815 ---- 67.00B 53.30A 53.30A 64.30 +9.40 54.90 20 1820 ---- 63.80B 50.60A 50.60A 61.20 +9.00 52.20 61 1825 ---- 60.70B 48.00A 48.00A 58.20 +8.70 49.50 256 1830 53.10 57.70B 45.50A 57.70B 55.30 +8.40 10 46.90 50 50 1835 52.50 54.80B 42.90A 54.80B 52.50 +8.10 2 44.40 57 140 1840 42.80 52.00B 40.70A 52.00B 49.70 +7.70 94 42.00 17 1583 1845 44.50 49.50B 38.40A 49.50B 47.10 +7.40 9 39.70 1 144 1850 40.50 46.80B 36.20A 46.00B 44.60 +7.20 514 37.40 51 4742 1855 42.70 44.30B 34.20A 43.60B 42.10 +6.80 43 35.30 30 1860 40.00 42.00B 32.10A 41.30B 39.80 +6.50 163 33.30 105 1643 1865 ---- 39.60B 30.20A 30.20A 37.50 +6.20 31.30 41 259 1870 ---- 37.40B 28.50A 28.50A 35.40 +5.90 29.50 698 1875 32.70 35.30B 26.70A 34.80B 33.30 +5.60 558 27.70 33 874 1880 ---- 33.20B 25.20A 25.20A 31.40 +5.40 79 26.00 87 663 1885 29.60 31.30B 23.60A 30.90B 29.50 +5.10 40 24.40 98 1890 ---- 29.40B 22.20A 22.20A 27.70 +4.80 22.90 3 284 1895 26.80 27.70B 20.80A 27.40B 26.00 +4.50 19 21.50 170 1900 23.50 26.00B 19.50A 25.50A 24.40 +4.20 100 20.20 175 3592 1905 ---- 24.40B 18.30A 18.30A 22.90 +4.00 18.90 64 1910 20.50 22.90B 17.10A 22.90B 21.50 +3.80 1 17.70 7 134 1915 21.60 21.60 16.00A 20.70A 20.20 +3.60 13 16.60 120 1920 ---- 20.20B 15.00A 15.00A 18.90 +3.30 12 15.60 390 486 1925 14.30 18.90B 14.10A 18.70 17.70 +3.10 151 14.60 5 727 1930 15.90 17.80B 13.20A 15.30A 16.60 +2.90 74 13.70 125 3650 1935 16.50 16.70 12.30A 16.70 15.50 +2.70 10 12.80 73 1940 ---- 15.60B 11.50A 11.50A 14.50 +2.50 12.00 11 1061 1945 13.10 14.70B 10.80A 12.60A 13.60 +2.40 10 11.20 1 44 1950 11.80 13.80B 10.10A 13.50A 12.70 +2.20 107 10.50 216 10270 1955 ---- 12.90B 9.40A 9.40A 11.90 +2.10 9.80 10 302 1960 11.10 12.10B 8.80A 11.70A 11.10 +1.90 9 9.20 4 78 1965 11.10 11.40B 8.30A 11.00A 10.40 +1.80 4 8.60 16 198 1970 9.80 10.60B 7.70A 10.30A 9.80 +1.80 9 8.00 14 621 1975 8.90 10.00B 7.30A 9.70A 9.10 +1.60 211 7.50 5 929 1980 8.20 9.40 6.80A 9.30A 8.60 +1.60 22 7.00 5 89 1985 8.70 8.80B 6.50A 8.50A 8.00 +1.40 6 6.60 59 1990 ---- 8.20B 6.00A 6.00A 7.50 +1.30 6.20 85 1995 6.80 7.70B 5.70A 6.50A 7.00 +1.20 20 5.80 73 2000 5.70 7.30 5.30A 7.30 6.60 +1.20 152 5.40 84 11182 2005 ---- 6.80B 5.00A 5.00A 6.20 +1.10 4 5.10 21 166 2010 ---- 6.40B 4.70A 4.70A 5.80 +1.00 8 4.80 80 297 2015 ---- 6.00B 4.40A 4.40A 5.50 +1.00 4.50 178 2020 5.40 5.60B 4.10A 5.60B 5.10 +.90 5 4.20 2 724 2025 4.80 5.20B 3.90A 5.20B 4.80 +.80 10 4.00 6 1019 2030 ---- 4.90B 3.60A 3.60A 4.50 +.70 9 3.80 2 73 2035 ---- 4.60B ---- 4.60B 4.20 +.70 4 3.50 50 2040 3.20 4.30B 3.20 3.70A 4.00 +.70 13 3.30 6 67 2045 ---- 4.10B 3.00A 3.00A 3.80 +.70 3 3.10 4 52 2050 3.40 3.80 3.30 3.80 3.50 +.60 51 2.90 18 5455 2055 ---- 3.60B 2.70A 2.70A 3.30 +.50 2.80 17 72 2060 ---- 3.40B ---- 3.40B 3.10 +.50 2.60 56 3056 2065 ---- 3.10B ---- 3.10B 2.90 +.50 11 2.40 1 52 2070 2.10 3.00B 2.10 2.60A 2.70 +.40 21 2.30 8 171 2075 2.60 2.80B 2.60 2.50A 2.60 +.50 36 2.10 9 1151 2080 ---- 2.60B ---- 2.60B 2.40 +.40 2.00 2 239 2085 2.50 2.50 2.50 2.50 2.30 +.40 14 1.90 8 107 2090 ---- 2.30B ---- 2.30B 2.10 +.30 1.80 30 63 2095 ---- 2.20B ---- 2.20B 2.00 +.30 1.70 13 96 2100 1.70 2.00B 1.70 2.00B 1.90 +.30 72 1.60 34 2593 2105 ---- 1.90B ---- 1.90B 1.80 +.30 1 1.50 4 103 2110 1.50 1.80B 1.50 1.80B 1.70 +.30 1 1.40 9 50 2115 1.30 1.70B 1.30 1.70B 1.60 +.20 9 1.40 11 77 2120 1.40 1.60B 1.40 1.60B 1.50 +.20 5 1.30 79 2125 ---- 1.50B ---- 1.50B 1.40 +.20 16 1.20 8 1138 2130 ---- 1.40B ---- 1.40B 1.30 +.10 1 1.20 12 104 2135 ---- 1.40B ---- 1.40B 1.30 +.20 6 1.10 13 130 2140 ---- 1.30B ---- 1.30B 1.20 +.20 3 1.00 1 257 2145 ---- 1.20B ---- 1.20B 1.10 +.10 3 1.00 1 152 2150 1.00 1.10 1.00 1.10 1.10 +.20 5 .90 8 2907 2155 ---- 1.10B ---- 1.10B 1.00 +.10 .90 50 2160 .90 1.00B .90 1.00B .90 +.10 4 .80 4 160 2165 ---- 1.00B ---- 1.00B .90 +.10 .80 4 112 2170 ---- .90B ---- .90B .90 +.10 .80 5 125 2175 .70 .90B .70 .90B .80 +.10 2 .70 2 304 2180 ---- .80B ---- .80B .80 +.10 7 .70 3 64 2185 ---- .80B ---- .80B .80 +.10 1 .70 6 63 2190 ---- .70B ---- .70B .70 +.10 1 .60 31 92 2195 ---- .70B ---- .70B .70 +.10 .60 3 37 2200 .70 .70 .60 .70B .70 +.10 53 .60 15 5311 2205 ---- .60B ---- .60B .60 +.10 1 .50 12 2210 ---- .60B ---- .60B .60 +.10 .50 1 21 2215 ---- .60B ---- .60B .60 +.10 2 .50 130 2220 ---- ---- ---- ---- .60 +.10 .50 3 35 2225 ---- ---- ---- ---- .60 +.10 .50 229 2230 ---- .50B ---- .50B .50 +.10 .40 93 2235 ---- .50B ---- .50B .50 +.10 .40 1 18 2240 ---- ---- ---- ---- .50 +.10 .40 1 48 2245 ---- ---- ---- ---- .50 +.10 .40 1071 2250 ---- ---- ---- ---- .50 +.10 .40 2 1855 2255 ---- ---- ---- ---- .40 UNCH .40 2 14 2260 ---- ---- ---- ---- .40 UNCH .40 34 2265 ---- ---- ---- ---- .40 +.10 .30 4 2270 ---- ---- ---- ---- .40 +.10 .30 57 2275 ---- ---- ---- ---- .40 +.10 .30 26 141 2280 ---- ---- ---- ---- .40 +.10 .30 1 19 2285 ---- ---- ---- ---- .40 +.10 .30 51 2290 ---- ---- ---- ---- .30 UNCH .30 6 2295 ---- ---- ---- ---- .30 UNCH .30 35 2300 ---- ---- ---- ---- .30 UNCH 11 .30 2 4785 2305 ---- ---- ---- ---- .30 UNCH .30 2 2310 ---- ---- ---- ---- .30 UNCH 11 .30 23 2315 ---- ---- ---- ---- .30 UNCH 2 .30 24 2320 ---- ---- ---- ---- .30 UNCH .30 35 2325 .30 .30 .30 .30 .30 UNCH 3 .30 282 2330 ---- ---- ---- ---- .30 +.10 .20 3 2335 ---- ---- ---- ---- .30 +.10 1 .20 10 185 2340 ---- ---- ---- ---- .30 +.10 .20 44 2350 ---- ---- ---- ---- .20 UNCH .20 1 471 2360 ---- ---- ---- ---- .20 UNCH .20 30 2370 ---- ---- ---- ---- .20 UNCH .20 2 355 2375 ---- ---- ---- ---- .20 UNCH .20 255 2380 ---- ---- ---- ---- .20 UNCH .20 3 61 2390 ---- ---- ---- ---- .20 UNCH .20 70 2400 ---- ---- ---- ---- .20 UNCH 1 .20 1 1024 2410 ---- ---- ---- ---- .20 UNCH .20 111 2420 ---- ---- ---- ---- .20 UNCH 10 .20 90 2425 ---- ---- ---- ---- .20 UNCH .20 90 2430 ---- ---- ---- ---- .20 UNCH .20 73 2440 ---- ---- ---- ---- .20 UNCH .20 101 2450 ---- ---- ---- ---- .20 UNCH 3 .20 290 2475 ---- ---- ---- ---- .20 UNCH .20 302 2500 ---- ---- ---- ---- .20 UNCH .20 1460 2525 ---- ---- ---- ---- .10 -.10 .20 139 2550 ---- ---- ---- ---- .10 -.10 .20 135 2575 ---- ---- ---- ---- .10 UNCH .10 205 2600 ---- ---- ---- ---- .10 UNCH .10 1418 2625 ---- ---- ---- ---- .10 UNCH .10 337 2700 ---- ---- ---- ---- .10 UNCH .10 1057 2850 .10 .10 .10 .10 .10 UNCH 1 .10 130 2900 ---- ---- ---- ---- .10 UNCH .10 50 3000 ---- ---- ---- ---- .10 UNCH .10 7 1974 850 ---- 1004.70B 983.50A 983.50A 1001.50 +15.90 985.60 875 ---- 979.20B 958.80A 958.80A 976.50 +15.90 960.60 900 ---- 954.70B 933.50A 954.70B 951.50 +15.90 935.60 925 ---- 929.20B 908.70A 908.70A 926.50 +15.90 910.60 950 ---- 904.60B 883.50A 904.60B 901.50 +15.90 885.60 975 ---- 879.00B 858.80A 858.80A 876.50 +15.90 860.60 OG JLY23 Gold Option CALL 1200 ---- 673.10B 651.90A 651.90A 669.80 +15.90 653.90 1225 ---- 647.30B 627.40A 627.40A 644.80 +15.90 628.90 1250 ---- 623.10B 601.90A 601.90A 619.80 +15.90 603.90 1275 ---- 597.30B 577.40A 577.40A 594.80 +15.90 578.90 1300 ---- 573.10B 551.80A 573.10B 569.80 +15.90 553.90 1325 ---- 547.40B 527.40A 527.40A 544.80 +15.90 528.90 1350 ---- 523.10B 501.80A 523.10B 519.80 +15.90 503.90 1375 ---- 497.40B 477.50A 477.50A 494.80 +15.90 478.90 1390 ---- 482.40B 462.50A 462.50A 479.80 +15.90 463.90 1400 ---- 473.20B 451.70A 473.20B 469.80 +15.90 453.90 1410 ---- 462.40B 442.50A 442.50A 459.80 +15.90 443.90 1420 ---- 452.40B 432.60A 432.60A 449.80 +15.90 433.90 1425 ---- 447.40B 427.40A 427.40A 444.80 +15.90 428.90 1430 ---- 442.40B 422.40A 422.40A 439.80 +15.90 423.90 1440 ---- 432.50B 412.70A 412.70A 429.80 +15.90 413.90 1450 ---- 423.20B 401.50A 423.20B 419.80 +15.90 403.90 56 1460 ---- 412.30B 392.40A 392.40A 409.80 +15.90 393.90 1470 ---- 402.50B 382.60A 382.60A 399.80 +15.90 383.90 1475 ---- 397.50B 377.50A 377.50A 394.80 +15.90 378.90 1480 ---- 392.50B 372.40A 372.40A 389.80 +15.90 373.90 1490 ---- 382.40B 362.60A 362.60A 379.80 +15.90 363.90 1495 ---- 377.40B 357.50A 357.50A 374.80 +15.90 358.90 1500 ---- 373.20B 351.70A 373.20B 369.80 +15.90 353.90 1505 ---- 367.40B 347.50A 347.50A 364.80 +15.90 348.90 1510 ---- 362.90B 342.50A 342.50A 359.80 +15.90 343.90 2 1515 ---- 357.40B 337.50A 337.50A 354.80 +15.90 338.90 1520 ---- 352.40B 332.60A 332.60A 349.80 +15.90 333.90 1525 ---- 347.90B 327.40A 327.40A 344.80 +15.90 328.90 2 1530 ---- 342.40B 322.40A 322.40A 339.80 +15.90 323.90 1535 ---- 337.40B 317.50A 317.50A 334.80 +15.90 318.90 1540 ---- 332.40B 312.40A 312.40A 329.80 +15.90 313.90 1545 ---- 327.40B 307.50A 307.50A 324.80 +15.90 308.90 1550 ---- 323.90B 301.70A 323.90B 319.80 +15.90 303.90 10 1555 ---- 317.50B 297.60A 297.60A 314.80 +15.80 299.00 1560 ---- 312.50B 292.80A 292.80A 309.80 +15.80 294.00 1565 ---- 307.50B 287.90A 287.90A 304.80 +15.80 289.00 1570 ---- 302.50B 283.00A 283.00A 299.90 +15.80 284.10 1575 ---- 299.00B 277.20A 277.20A 294.90 +15.70 279.20 1580 ---- 292.70B 272.70A 272.70A 290.00 +15.70 274.30 1585 ---- 287.70B 267.80A 267.80A 285.00 +15.60 269.40 1590 ---- 282.80B 262.90A 262.90A 280.10 +15.60 264.50 1595 ---- 278.00B 258.00A 258.00A 275.20 +15.60 259.60 1600 ---- 274.40B 252.60A 274.40B 270.30 +15.60 254.70 20 1605 ---- 268.20B 248.30A 248.30A 265.40 +15.50 249.90 1610 ---- 263.30B 243.80A 243.80A 260.50 +15.50 245.00 1615 ---- 258.50B 238.60A 238.60A 255.60 +15.40 240.20 1620 ---- 253.60B 234.30A 234.30A 250.80 +15.40 235.40 1625 ---- 250.00B 228.80A 228.80A 245.90 +15.30 230.60 2 1630 ---- 243.90B 224.70A 224.70A 241.10 +15.20 225.90 1635 ---- 239.10B 219.50A 219.50A 236.30 +15.20 221.10 1640 ---- 234.40B 215.20A 215.20A 231.50 +15.10 216.40 1645 ---- 229.60B 210.50A 210.50A 226.70 +15.00 211.70 1650 ---- 226.00B 205.00A 226.00B 222.00 +15.00 207.00 2 1655 ---- 220.10B 200.70A 200.70A 217.30 +15.00 202.30 1660 ---- 215.40B 196.40A 196.40A 212.50 +14.80 197.70 1665 ---- 210.70B 191.90A 191.90A 207.90 +14.80 193.10 1670 ---- 206.00B 187.30A 187.30A 203.20 +14.70 188.50 1 1675 ---- 202.40B 182.10A 182.10A 198.50 +14.60 183.90 2 1680 ---- 196.60B 177.60A 177.60A 193.90 +14.50 179.40 30 1685 187.00 192.50B 173.10A 185.20A 189.30 +14.40 2 174.90 1 1690 ---- 187.40B 168.60A 168.60A 184.80 +14.40 170.40 1695 ---- 182.90B 164.20A 164.20A 180.20 +14.20 166.00 1700 ---- 179.40B 159.60A 179.40B 175.70 +14.10 161.60 9 1705 ---- 174.90B 155.50A 155.50A 171.30 +14.10 157.20 1710 ---- 170.50B 151.20A 170.50B 166.80 +13.90 152.90 1715 ---- 166.00B 146.90A 166.00B 162.40 +13.80 148.60 1720 ---- 161.60B 142.70A 161.60B 158.10 +13.70 144.40 1725 ---- 157.30B 138.60A 157.30B 153.80 +13.60 140.20 1730 ---- 153.00B 134.50A 153.00B 149.50 +13.40 136.10 1735 ---- 148.70B 130.40A 148.70B 145.30 +13.30 132.00 1 1740 ---- 144.50B 126.40A 144.50B 141.10 +13.10 128.00 1745 ---- 140.30B 122.40A 140.30B 136.90 +12.90 124.00 1750 ---- 136.10B 118.30A 136.10B 132.80 +12.70 120.10 254 1755 ---- 132.00B 114.60A 114.60A 128.80 +12.60 116.20 1760 ---- 128.00B 110.90A 110.90A 124.80 +12.40 112.40 1765 ---- 124.00B 107.20A 107.20A 120.90 +12.20 108.70 22 1770 ---- 120.10B 103.50A 103.50A 117.00 +12.00 105.00 1 1775 ---- 116.20B 100.00A 100.00A 113.20 +11.80 101.40 1 32 1780 ---- 112.40B 96.40A 96.40A 109.40 +11.60 97.80 1 1785 ---- 108.70B 92.90A 108.70B 105.70 +11.40 94.30 19 1790 ---- 105.00B 89.50A 105.00B 102.10 +11.20 90.90 2 1795 ---- 101.30B 86.20A 101.30B 98.50 +10.90 87.60 1800 ---- 97.80B 82.70A 97.80B 95.00 +10.70 84.30 1 194 1805 ---- 94.30B 79.80A 79.80A 91.60 +10.50 81.10 2 1810 ---- 90.90B 76.70A 76.70A 88.20 +10.20 78.00 142 1815 ---- 87.60B 73.70A 73.70A 84.90 +10.00 74.90 12 1820 ---- 84.30B 70.70A 70.70A 81.70 +9.70 72.00 3 1825 ---- 81.10B 67.90A 67.90A 78.60 +9.50 69.10 3 1830 ---- 78.00B 64.70A 64.70A 75.50 +9.20 66.30 11 1835 ---- 74.90B 62.00A 62.00A 72.50 +9.00 63.50 1 1840 ---- 72.00B 59.40A 59.40A 69.60 +8.70 60.90 4 18 1845 ---- 69.10B 56.80A 56.80A 66.80 +8.50 58.30 1 1850 63.50 66.30B 54.40A 64.10A 64.00 +8.20 5 55.80 52 579 1855 ---- 63.50B 52.00A 52.00A 61.30 +7.90 53.40 24 1860 ---- 61.00B 49.90A 49.90A 58.70 +7.60 51.10 38 604 1865 ---- 58.40B 47.50A 47.50A 56.20 +7.40 48.80 111 1870 ---- 55.90B 45.40A 45.40A 53.80 +7.20 14 46.60 285 1875 49.50 53.60B 43.40A 53.60B 51.40 +6.80 59 44.60 9 31 1880 49.70 51.20B 41.40A 49.40A 49.20 +6.70 8 42.50 1 195 1885 ---- 49.00B 39.50A 39.50A 47.00 +6.40 40.60 8 1890 ---- 46.80B 37.60A 37.60A 44.80 +6.10 38.70 50 259 1895 ---- 44.70B 35.90A 35.90A 42.80 +5.90 141 36.90 216 1900 40.70 42.60B 34.20A 41.90 40.80 +5.60 2 35.20 31 1178 1905 ---- 40.70B 32.60A 32.60A 38.90 +5.40 33.50 40 1910 ---- 38.80B 31.10A 31.10A 37.10 +5.10 32.00 130 1915 ---- 37.00B 29.60A 29.60A 35.40 +5.00 30.40 3 5 1920 ---- 35.30B 28.20A 28.20A 33.70 +4.70 29.00 79 1925 ---- 33.60B 26.80A 26.80A 32.10 +4.50 27.60 1 258 1930 ---- 32.00B 25.50A 25.50A 30.60 +4.30 26.30 15 1935 ---- 30.50B 24.30A 24.30A 29.10 +4.10 25.00 12 1940 ---- 29.00B 23.10A 23.10A 27.70 +3.90 23.80 86 1945 ---- 27.60B 22.00A 22.00A 26.40 +3.70 22.70 81 1950 ---- 26.30B 20.90A 20.90A 25.10 +3.50 1598 21.60 131 3037 1955 ---- 25.00B 19.80A 19.80A 23.90 +3.40 20.50 2 1960 ---- 23.80B 18.90A 18.90A 22.70 +3.20 19.50 29 30 1965 ---- 22.70B 17.90A 17.90A 21.60 +3.10 18.50 4 15 1970 20.30 21.60B 17.10A 21.60B 20.50 +2.90 4 17.60 2 29 1975 20.40 20.50B 16.30A 20.40 19.50 +2.70 1 16.80 6 1478 1980 19.40 19.50 15.50A 19.50 18.60 +2.70 102 15.90 9 2580 1985 ---- 18.60B 14.70A 14.70A 17.70 +2.50 15.20 1 27 1990 ---- 17.70B 14.00A 14.00A 16.80 +2.40 14.40 6 1995 15.60 16.90B 13.30A 16.90B 16.00 +2.30 11 13.70 71 2000 14.10 16.10B 12.70A 16.10B 15.20 +2.20 2 13.00 5 1266 2005 12.90 15.30B 12.10A 15.30B 14.50 +2.10 1 12.40 1 16 2010 ---- 14.60B 11.50A 11.50A 13.80 +2.00 1 11.80 232 2015 ---- 13.90B 10.90A 10.90A 13.10 +1.90 11.20 1 553 2020 ---- 13.20B 10.40A 10.40A 12.50 +1.80 10.70 1 3 2025 10.60 12.60B 10.00A 12.60B 11.90 +1.70 9 10.20 16 2030 ---- 12.00B 9.40A 9.40A 11.30 +1.60 1 9.70 91 2035 ---- 11.40B 9.00A 9.00A 10.80 +1.60 9.20 1 22 2040 ---- 10.90B 8.60A 8.60A 10.30 +1.50 8.80 1 24 2045 ---- 10.40B 8.20A 8.20A 9.80 +1.40 8.40 1 19 2050 ---- 9.90B 7.90A 7.90A 9.30 +1.30 1590 8.00 64 1595 2055 ---- 9.40B 7.50A 7.50A 8.90 +1.30 7.60 31 2060 8.20 9.00B 8.20 9.00B 8.50 +1.30 5 7.20 132 2065 ---- 8.60B 6.80A 6.80A 8.10 +1.20 6.90 36 2070 7.80 8.20B 6.50A 8.20B 7.70 +1.10 8 6.60 1 42 2075 7.10 7.80B 6.20A 7.80B 7.40 +1.10 19 6.30 1 628 2080 ---- 7.40B 5.90A 5.90A 7.00 +1.00 6.00 906 2085 ---- 7.10B 5.60A 5.60A 6.70 +1.00 5.70 23 2090 6.00 6.80B 5.40A 6.80B 6.40 +.90 3 5.50 7 53 2095 ---- 6.50B ---- 6.50B 6.10 +.90 5.20 2 16 2100 5.60 6.20B 4.90A 6.20B 5.80 +.80 10 5.00 21 952 2105 ---- 5.90B ---- 5.90B 5.60 +.90 4 4.70 3 6 2110 4.50 5.60B 4.50 5.10A 5.30 +.80 39 4.50 11 27 2115 ---- 5.30B ---- 5.30B 5.10 +.80 6 4.30 12 21 2120 ---- 5.10B ---- 5.10B 4.80 +.70 5 4.10 5 13 2125 3.90 4.90B 3.90 4.90B 4.60 +.70 9 3.90 4 40 2130 ---- 4.60B ---- 4.60B 4.40 +.60 6 3.80 4 21 2135 4.00 4.40B 4.00 4.40B 4.20 +.60 7 3.60 10 22 2140 ---- 4.20B ---- 4.20B 4.00 +.60 4 3.40 94 2145 ---- 4.00B ---- 4.00B 3.80 +.50 3.30 1 12 2150 3.60 3.90B 3.60 3.90B 3.70 +.60 21 3.10 10 1719 2155 ---- 3.70B ---- 3.70B 3.50 +.50 1 3.00 3 35 2160 ---- 3.50B ---- 3.50B 3.40 +.50 2.90 1 33 2165 ---- 3.40B ---- 3.40B 3.20 +.50 2 2.70 17 2170 ---- 3.30B ---- 3.30B 3.10 +.50 2.60 1 19 2175 ---- 3.10B ---- 3.10B 2.90 +.40 12 2.50 23 599 2180 ---- 2.90B ---- 2.90B 2.80 +.40 2 2.40 8 33 2185 ---- 2.80B ---- 2.80B 2.70 +.40 2.30 10 2190 ---- 2.70B ---- 2.70B 2.60 +.40 4 2.20 7 12 2195 ---- 2.60B ---- 2.60B 2.50 +.40 4 2.10 37 2200 ---- 2.50B ---- 2.50B 2.40 +.40 37 2.00 2 425 2205 ---- 2.40B ---- 2.40B 2.30 +.40 1.90 10 20 2210 ---- 2.30B ---- 2.30B 2.20 +.40 1.80 72 2215 1.90 2.20B 1.90 2.20B 2.10 +.30 2 1.80 17 2220 ---- 2.10B ---- 2.10B 2.00 +.30 1.70 72 2225 ---- 2.00B ---- 2.00B 1.90 +.30 2 1.60 2 60 2230 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 31 2235 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 1 2240 ---- 1.70B ---- 1.70B 1.70 +.30 1 1.40 15 2245 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 1 2250 ---- 1.60B ---- 1.60B 1.60 +.30 1 1.30 19 1386 2255 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 12 2260 ---- 1.50B ---- 1.50B 1.50 +.30 1 1.20 33 2265 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 8 2270 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 8 2275 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 76 2280 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 11 28 2290 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 11 2300 1.10 1.10 1.10 1.10 1.10 +.20 24 .90 4411 2310 1.00 1.00 1.00 1.00 1.00 +.20 6 .80 3 2320 ---- .90B ---- .90B .90 +.10 .80 59 2325 ---- .90B ---- .90B .90 +.20 .70 60 2330 ---- .80B ---- .80B .80 +.10 .70 36 2340 ---- .80B ---- .80B .80 +.10 .70 9 2350 ---- .70B ---- .70B .70 +.10 .60 57 2360 .80 .80 .80 .70A .70 +.10 10 .60 15 2370 ---- .60B ---- .60B .60 +.10 .50 1 33 2375 ---- .60B ---- .60B .60 +.10 .50 33 2380 ---- .60B ---- .60B .60 +.10 .50 10 65 2400 .50 .50 .50 .50 .50 +.10 3 .40 160 502 2425 ---- ---- ---- ---- .40 UNCH .40 62 2450 ---- ---- ---- ---- .40 UNCH 1 .40 392 2475 ---- ---- ---- ---- .30 -.10 .40 127 2500 .30 .30 .30 .30 .30 UNCH 40 .30 750 959 2525 ---- ---- ---- ---- .30 UNCH .30 28 2550 ---- ---- ---- ---- .30 UNCH .30 187 2575 .30 .30 .30 .30 .20 -.10 1 .30 447 2700 ---- ---- ---- ---- .20 UNCH .20 8 802 3000 ---- ---- ---- ---- .20 +.10 .10 146 OG AUG23 Gold Option CALL 1200 ---- 672.70B 651.60A 651.60A 669.80 +15.90 653.90 1225 ---- 646.70B 627.50A 627.50A 644.80 +15.90 628.90 1250 ---- 622.80B 601.60A 601.60A 619.80 +15.90 603.90 1275 ---- 597.00B 577.60A 577.60A 594.80 +15.90 578.90 1300 ---- 572.80B 551.80A 551.80A 569.80 +15.90 553.90 1325 ---- 547.10B 527.50A 527.50A 544.80 +15.90 528.90 1350 ---- 522.90B 501.80A 501.80A 519.80 +15.90 503.90 1375 ---- 497.10B 477.50A 477.50A 494.80 +15.90 478.90 1390 ---- 482.10B 462.60A 462.60A 479.80 +15.90 463.90 1400 ---- 472.90B 451.80A 451.80A 469.80 +15.90 453.90 1410 ---- 462.20B 442.50A 442.50A 459.80 +15.90 443.90 1420 ---- 452.20B 432.50A 432.50A 449.80 +15.90 433.90 1425 ---- 447.20B 427.60A 427.60A 444.80 +15.90 428.90 1430 ---- 442.20B 422.70A 422.70A 439.80 +15.90 423.90 1440 ---- 432.20B 412.60A 412.60A 429.80 +15.90 413.90 1450 ---- 423.00B 401.90A 401.90A 419.80 +15.90 403.90 1460 ---- 412.30B 392.60A 392.60A 409.80 +15.90 393.90 1470 ---- 402.30B 382.70A 382.70A 399.80 +15.90 383.90 1475 ---- 397.30B 377.40A 377.40A 394.80 +15.90 378.90 1480 ---- 392.30B 372.60A 372.60A 389.80 +15.90 373.90 1490 ---- 382.30B 362.50A 362.50A 379.80 +15.90 363.90 1495 ---- 377.30B 357.80A 357.80A 374.80 +15.90 358.90 1500 ---- 373.10B 351.80A 373.10B 369.80 +15.90 5 353.90 20 1505 ---- 367.20B 347.70A 347.70A 364.80 +15.90 348.90 1510 ---- 362.40B 342.50A 342.50A 359.80 +15.90 343.90 1515 ---- 357.40B 337.70A 337.70A 354.80 +15.90 338.90 1520 ---- 352.40B 332.80A 332.80A 349.80 +15.90 333.90 1525 ---- 348.90B 326.90A 326.90A 344.80 +15.80 329.00 1530 ---- 342.40B 322.90A 322.90A 339.80 +15.80 324.00 1535 ---- 337.50B 317.80A 317.80A 334.80 +15.80 319.00 1540 ---- 332.40B 313.00A 313.00A 329.90 +15.80 314.10 1545 ---- 327.50B 308.10A 308.10A 324.90 +15.70 309.20 1550 ---- 324.10B 302.20A 324.10B 320.00 +15.70 304.30 17 1555 ---- 317.60B 298.20A 298.20A 315.00 +15.60 299.40 1560 ---- 312.70B 293.40A 293.40A 310.10 +15.60 294.50 1565 ---- 307.80B 288.50A 288.50A 305.20 +15.60 289.60 1570 ---- 302.90B 283.50A 283.50A 300.30 +15.60 284.70 1575 ---- 299.50B 278.00A 278.00A 295.40 +15.50 279.90 1 1580 ---- 293.20B 273.90A 273.90A 290.50 +15.50 275.00 1585 ---- 288.40B 269.10A 269.10A 285.60 +15.40 270.20 1590 ---- 283.50B 264.30A 264.30A 280.80 +15.40 265.40 1595 ---- 278.70B 259.50A 259.50A 275.90 +15.30 260.60 1600 ---- 275.20B 253.80A 275.20B 271.10 +15.20 255.90 39 1605 ---- 269.10B 250.00A 250.00A 266.30 +15.20 251.10 1610 ---- 264.30B 245.20A 245.20A 261.50 +15.10 246.40 1615 ---- 259.50B 240.40A 240.40A 256.70 +15.10 241.60 1620 ---- 254.70B 235.80A 235.80A 252.00 +15.00 237.00 1625 ---- 251.20B 230.50A 230.50A 247.20 +14.90 232.30 4 1630 ---- 245.20B 226.00A 226.00A 242.50 +14.90 227.60 1635 ---- 240.50B 221.80A 221.80A 237.80 +14.80 223.00 1640 ---- 235.90B 217.20A 217.20A 233.10 +14.70 218.40 1645 ---- 231.20B 212.60A 212.60A 228.50 +14.70 213.80 2 1650 ---- 227.70B 207.20A 227.70B 223.80 +14.60 209.20 85 1655 ---- 221.80B 202.90A 202.90A 219.20 +14.50 204.70 1660 ---- 217.30B 198.40A 198.40A 214.60 +14.40 200.20 1665 ---- 212.70B 194.00A 194.00A 210.10 +14.40 195.70 1 1670 ---- 208.10B 189.50A 189.50A 205.50 +14.30 191.20 1 1675 ---- 204.80B 185.10A 185.10A 201.00 +14.20 186.80 1680 ---- 200.20B 180.70A 180.70A 196.50 +14.10 182.40 1685 ---- 195.80B 176.40A 176.40A 192.10 +14.00 178.10 1690 ---- 191.30B 172.10A 191.30B 187.70 +13.90 173.80 1695 ---- 186.90B 167.80A 186.90B 183.30 +13.80 169.50 1700 ---- 182.50B 163.20A 182.50B 178.90 +13.70 10 165.20 20 370 1705 ---- 178.20B 159.50A 178.20B 174.60 +13.60 161.00 1710 ---- 173.80B 155.30A 173.80B 170.30 +13.40 156.90 1715 ---- 169.60B 151.20A 169.60B 166.10 +13.30 152.80 1720 ---- 165.30B 147.20A 165.30B 161.90 +13.20 148.70 4 1725 ---- 161.10B 143.20A 161.10B 157.80 +13.10 144.70 1730 ---- 157.00B 139.30A 157.00B 153.60 +12.90 140.70 1735 ---- 152.90B 135.30A 152.90B 149.60 +12.80 136.80 1 1740 ---- 148.80B 131.50A 148.80B 145.60 +12.70 132.90 1745 ---- 144.80B 127.80A 144.80B 141.60 +12.50 129.10 1750 ---- 140.80B 123.70A 140.80B 137.70 +12.30 125.40 421 1755 ---- 136.90B 120.30A 120.30A 133.80 +12.10 121.70 1 1760 ---- 133.00B 116.70A 133.00B 130.00 +12.00 118.00 4 1765 ---- 129.20B 113.20A 129.20B 126.20 +11.80 114.40 3 1770 ---- 125.50B 109.70A 125.50B 122.50 +11.60 110.90 4 1775 ---- 121.70B 106.20A 106.20A 118.80 +11.30 107.50 814 1780 ---- 118.10B 102.90A 118.10B 115.20 +11.10 104.10 5 1785 ---- 114.60B 99.50A 114.60B 111.70 +11.00 100.70 1790 ---- 111.00B 96.30A 111.00B 108.20 +10.80 97.40 2 1795 ---- 107.60B 93.20A 107.60B 104.80 +10.60 94.20 2 1800 ---- 104.20B 89.80A 104.20B 101.50 +10.40 91.10 107 1805 ---- 100.90B 86.80A 100.90B 98.20 +10.20 88.00 1 1810 ---- 97.60B 83.80A 83.80A 95.00 +10.00 85.00 5 1815 ---- 94.40B 80.90A 80.90A 91.80 +9.70 82.10 10 1820 ---- 91.30B 78.10A 78.10A 88.80 +9.60 79.20 1825 ---- 88.20B 75.30A 88.20B 85.80 +9.30 76.50 112 141 1830 ---- 85.20B 72.20A 72.20A 82.80 +9.10 73.70 1006 1835 ---- 82.30B 69.60A 82.30B 79.90 +8.80 71.10 5 1840 ---- 79.40B 67.10A 79.40B 77.10 +8.60 68.50 1 1845 ---- 76.60B 64.80A 64.80A 74.40 +8.40 66.00 1850 ---- 73.90B 62.20A 62.20A 71.80 +8.20 63.60 311 840 1855 ---- 71.30B 59.90A 71.30B 69.20 +8.00 3 61.20 3 10 1860 64.50 68.70B 57.80A 68.70B 66.70 +7.80 2 58.90 385 1865 ---- 66.20B 55.60A 66.20B 64.20 +7.50 56.70 1870 ---- 63.80B 53.30A 53.30A 61.80 +7.20 54.60 10 1875 ---- 61.40B 51.30A 51.30A 59.50 +7.00 52.50 112 301 1880 ---- 59.10B 49.30A 49.30A 57.30 +6.80 50.50 33 1885 ---- 56.90B 47.40A 56.90B 55.10 +6.60 48.50 9 1890 ---- 54.70B 45.50A 54.70B 53.00 +6.40 46.60 45 1895 ---- 52.60B 43.80A 43.80A 51.00 +6.20 44.80 4 1900 ---- 50.60B 42.00A 42.00A 49.00 +5.90 15 43.10 120 1418 1905 ---- 48.70B 40.40A 40.40A 47.20 +5.80 41.40 7 29 1910 ---- 46.80B 38.80A 38.80A 45.30 +5.50 39.80 7 7 1915 ---- 45.00B 37.20A 37.20A 43.60 +5.40 38.20 104 1920 ---- 43.40B 35.70A 35.70A 41.80 +5.10 36.70 250 1925 ---- 41.70B 34.30A 34.30A 40.20 +5.00 35.20 183 1930 ---- 40.00B 32.90A 32.90A 38.60 +4.80 33.80 1 1935 ---- 38.40B 31.70A 31.70A 37.10 +4.60 32.50 7 7 1940 ---- 36.90B 30.40A 30.40A 35.60 +4.40 31.20 1945 ---- 35.50B 29.20A 35.50B 34.20 +4.30 29.90 67 1950 ---- 34.00B 28.00A 28.00A 32.80 +4.10 28.70 500 1249 1955 ---- 32.70B 26.90A 26.90A 31.50 +3.90 27.60 301 1960 ---- 31.40B 25.90A 25.90A 30.30 +3.80 26.50 47 355 1965 ---- 30.10B 24.80A 24.80A 29.10 +3.70 25.40 24 24 1970 ---- 28.90B 23.80A 23.80A 27.90 +3.50 24.40 67 1975 27.40 27.80B 22.90A 27.40 26.80 +3.40 1 23.40 511 1980 ---- 26.70B 21.90A 21.90A 25.70 +3.20 22.50 67 1985 ---- 25.60B 21.10A 21.10A 24.70 +3.10 21.60 64 1990 ---- 24.60B 20.20A 20.20A 23.70 +3.00 20.70 30 243 1995 ---- 23.60B 19.40A 19.40A 22.80 +2.90 19.90 54 2000 21.20 22.70B 18.70A 22.70B 21.80 +2.70 114 19.10 31 2765 2005 ---- 21.80B 17.90A 17.90A 21.00 +2.60 18.40 134 2010 ---- 20.90B 17.30A 17.30A 20.20 +2.60 17.60 1 2015 ---- 20.10B 16.60A 16.60A 19.40 +2.50 16.90 8 2020 ---- 19.30B 16.00A 16.00A 18.60 +2.30 7 16.30 1 110 2025 ---- 18.60B 15.30A 15.30A 17.90 +2.30 15.60 1066 2030 ---- 17.80B 14.80A 14.80A 17.20 +2.20 15.00 28 2035 ---- 17.10B 14.20A 14.20A 16.50 +2.00 14.50 2040 ---- 16.50B 13.70A 13.70A 15.90 +2.00 13.90 57 2045 ---- 15.80B 13.10A 13.10A 15.20 +1.80 13.40 2050 ---- 15.20B 12.60A 12.60A 14.70 +1.80 12.90 1 872 2055 ---- 14.60B 12.20A 12.20A 14.10 +1.70 12.40 2060 ---- 14.10B 11.70A 11.70A 13.60 +1.70 11.90 1 196 2065 ---- 13.50B 11.30A 11.30A 13.00 +1.50 11.50 2070 ---- 13.00B 10.90A 10.90A 12.50 +1.50 11.00 35 2075 ---- 12.50B 10.40A 10.40A 12.10 +1.50 10.60 1532 2080 ---- 12.00B 10.10A 10.10A 11.60 +1.40 10.20 28 2085 ---- 11.60B 9.80A 9.80A 11.20 +1.30 9.90 6 2090 ---- 11.10B ---- 11.10B 10.80 +1.30 9.50 29 2095 ---- 10.70B 9.10A 9.10A 10.40 +1.20 9.20 27 2100 ---- 10.30B 8.60A 8.60A 10.00 +1.20 13 8.80 32 6944 2105 ---- 9.90B 8.40A 8.40A 9.60 +1.10 8.50 4 9 2110 ---- 9.50B 8.10A 8.10A 9.20 +1.00 8.20 1 2998 2115 ---- 9.20B 7.80A 7.80A 8.90 +1.00 7.90 21 2120 ---- 8.90B ---- 8.90B 8.60 +1.00 7.60 53 2125 ---- 8.60B 7.20A 7.20A 8.30 +1.00 7.30 4 34 2130 ---- 8.20B 7.00A 7.00A 8.00 +.90 7.10 9 2135 ---- 7.90B ---- 7.90B 7.70 +.90 6.80 31 2140 ---- 7.70B 6.40A 6.40A 7.40 +.80 6.60 11 2145 ---- 7.30B 6.30A 6.30A 7.10 +.70 6.40 2 2150 ---- 7.10B 6.00A 6.00A 6.90 +.80 8 6.10 917 2155 ---- 6.80B ---- 6.80B 6.60 +.70 5.90 3 2160 ---- 6.60B 5.60A 5.60A 6.40 +.70 5.70 2165 ---- 6.30B 5.40A 5.40A 6.20 +.70 5.50 2170 6.00 6.10B 5.20A 5.70A 5.90 +.60 6 5.30 5 2175 ---- 5.90B 5.00A 5.00A 5.70 +.60 2 5.10 47 2180 ---- 5.70B 4.80A 4.80A 5.50 +.50 5.00 51 2185 ---- 5.50B 4.70A 4.70A 5.30 +.50 4.80 33 2190 4.60 5.30B 4.50A 5.00A 5.10 +.50 22 4.60 1 2195 ---- 5.10B 4.40A 4.40A 5.00 +.50 4.50 2200 ---- 4.90B 4.20A 4.20A 4.80 +.50 2 4.30 2348 2205 ---- 4.70B 4.10A 4.10A 4.60 +.40 4.20 9 2210 ---- 4.60B ---- 4.60B 4.50 +.50 4.00 23 30 2215 ---- 4.40B 3.80A 3.80A 4.30 +.40 3.90 5 6 2220 ---- 4.30B 3.70A 3.70A 4.20 +.40 3.80 111 2225 ---- 4.10B ---- 4.10B 4.00 +.40 3.60 29 2230 ---- 4.00B ---- 4.00B 3.90 +.40 3.50 180 2235 ---- 3.80B ---- 3.80B 3.80 +.40 3.40 10 2240 ---- 3.70B 3.20A 3.20A 3.60 +.30 3.30 29 2245 ---- 3.60B 3.10A 3.10A 3.50 +.30 3.20 9 2250 ---- 3.50B 3.00A 3.00A 3.40 +.30 1 3.10 5386 2255 ---- 3.40B ---- 3.40B 3.30 +.30 3.00 34 2260 ---- 3.30B ---- 3.30B 3.20 +.30 2.90 2265 ---- 3.20B ---- 3.20B 3.10 +.30 2.80 2270 ---- 3.10B ---- 3.10B 3.00 +.30 2.70 2 2275 ---- 3.00B ---- 3.00B 2.90 +.30 2.60 14 2280 ---- 2.90B ---- 2.90B 2.80 +.30 2.50 2290 ---- 2.70B ---- 2.70B 2.60 +.30 2.30 48 88 2300 ---- 2.50B ---- 2.50B 2.50 +.30 2.20 432 2310 ---- 2.40B ---- 2.40B 2.30 +.20 2.10 2 2320 ---- 2.20B ---- 2.20B 2.20 +.30 1.90 2 2325 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 2 2330 ---- 2.10B ---- 2.10B 2.00 +.20 1.80 2340 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 2350 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 119 2360 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 31 2370 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 2375 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 157 2380 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 10 2400 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 183 2425 1.20 1.20 1.20 1.20 1.20 +.20 6 1.00 4 57 2450 ---- 1.00B ---- 1.00B 1.00 +.10 .90 25 219 2475 ---- .90B ---- .90B .90 +.10 .80 67 2500 ---- .80B ---- .80B .80 +.10 .70 402 2525 ---- .70B ---- .70B .70 +.10 .60 28 2550 ---- ---- ---- ---- .60 UNCH .60 15 2575 ---- ---- ---- ---- .60 +.10 .50 831 2600 ---- ---- ---- ---- .50 UNCH .50 296 3000 ---- ---- ---- ---- .20 UNCH .20 1034 4000 ---- ---- ---- ---- .20 +.10 .10 50 110 OG SEP23 Gold Option CALL 1200 ---- 690.60B 670.60A 670.60A 688.20 +15.90 672.30 1225 ---- 664.80B 646.60A 646.60A 663.20 +15.90 647.30 1250 ---- 640.70B 620.60A 620.60A 638.20 +15.90 622.30 1 1275 ---- 614.90B 596.10A 596.10A 613.20 +15.90 597.30 1300 ---- 590.70B 570.60A 570.60A 588.20 +15.90 572.30 1325 ---- 564.90B 546.50A 546.50A 563.20 +15.90 547.30 1350 ---- 540.80B 520.60A 520.60A 538.20 +15.90 522.30 1375 ---- 515.00B 496.40A 496.40A 513.20 +15.90 497.30 1400 ---- 490.90B 470.50A 470.50A 488.20 +15.90 472.30 1410 ---- 479.90B 461.50A 461.50A 478.20 +15.90 462.30 1420 ---- 470.00B 451.60A 451.60A 468.20 +15.90 452.30 1425 ---- 465.00B 446.50A 446.50A 463.20 +15.90 447.30 1430 ---- 460.00B 441.50A 441.50A 458.20 +15.90 442.30 1440 ---- 450.00B 431.50A 431.50A 448.20 +15.90 432.30 1450 ---- 441.00B 420.50A 420.50A 438.20 +15.90 422.30 2 1460 ---- 430.00B 411.50A 411.50A 428.20 +15.90 412.30 1470 ---- 420.00B 401.60A 401.60A 418.20 +15.90 402.30 1475 ---- 415.10B 396.50A 396.50A 413.20 +15.90 397.30 1480 ---- 410.00B 391.60A 391.60A 408.20 +15.90 392.30 1490 ---- 400.10B 381.60A 381.60A 398.20 +15.90 382.30 1500 ---- 391.10B 370.30A 370.30A 388.20 +15.90 372.30 38 1505 ---- 385.10B 366.70A 366.70A 383.20 +15.90 367.30 1510 ---- 380.10B 361.70A 361.70A 378.20 +15.90 362.30 1515 ---- 375.20B 356.80A 356.80A 373.20 +15.80 357.40 1520 ---- 370.20B 351.70A 351.70A 368.20 +15.80 352.40 1525 ---- 367.30B 345.70A 345.70A 363.20 +15.70 347.50 11 1530 ---- 360.30B 341.90A 341.90A 358.30 +15.80 342.50 1535 ---- 355.40B 336.90A 336.90A 353.30 +15.70 337.60 1540 ---- 350.50B 332.00A 332.00A 348.40 +15.70 332.70 1545 ---- 345.60B 327.10A 327.10A 343.40 +15.60 327.80 1550 ---- 342.70B 321.20A 342.70B 338.50 +15.60 322.90 4 1555 ---- 335.70B 317.30A 317.30A 333.60 +15.60 318.00 1560 ---- 330.80B 312.50A 312.50A 328.70 +15.50 313.20 1565 ---- 326.00B 307.60A 307.60A 323.80 +15.50 308.30 1570 ---- 321.20B 302.80A 302.80A 318.90 +15.40 303.50 1575 ---- 318.20B 297.10A 297.10A 314.10 +15.40 298.70 1580 ---- 311.40B 293.20A 293.20A 309.20 +15.30 293.90 1585 ---- 306.60B 288.40A 288.40A 304.40 +15.30 289.10 1 1590 ---- 301.90B 283.70A 283.70A 299.60 +15.20 284.40 1595 ---- 297.10B 279.00A 279.00A 294.80 +15.20 279.60 1600 ---- 294.10B 273.20A 273.20A 290.00 +15.10 274.90 12 1605 ---- 287.40B 269.50A 269.50A 285.30 +15.10 270.20 1610 ---- 282.70B 264.80A 264.80A 280.50 +15.00 265.50 1615 ---- 278.00B 260.10A 260.10A 275.80 +15.00 260.80 1 1620 ---- 273.30B 255.50A 255.50A 271.10 +14.90 256.20 1625 ---- 270.40B 250.00A 250.00A 266.40 +14.90 251.50 1630 ---- 263.90B 246.20A 246.20A 261.70 +14.80 246.90 1635 ---- 259.20B 241.60A 241.60A 257.10 +14.80 242.30 1640 ---- 254.60B 237.00A 237.00A 252.50 +14.70 237.80 1645 ---- 250.00B 232.50A 232.50A 247.80 +14.60 233.20 1650 ---- 247.10B 227.00A 227.00A 243.30 +14.60 228.70 1655 ---- 240.80B 222.70A 222.70A 238.70 +14.50 224.20 1660 ---- 236.30B 218.30A 218.30A 234.20 +14.40 219.80 1665 ---- 233.30B 213.80A 213.80A 229.60 +14.30 215.30 1670 ---- 228.90B 209.40A 209.40A 225.20 +14.30 210.90 1675 ---- 224.40B 205.10A 205.10A 220.70 +14.10 206.60 1680 ---- 220.00B 200.70A 200.70A 216.30 +14.10 202.20 1685 ---- 215.50B 196.40A 196.40A 211.80 +13.90 197.90 1690 ---- 211.10B 192.20A 211.10B 207.50 +13.90 193.60 1695 ---- 206.70B 187.90A 187.90A 203.10 +13.70 189.40 1700 192.00 202.40B 183.50A 194.60A 198.80 +13.60 2 185.20 5 1705 ---- 198.10B 179.60A 179.60A 194.50 +13.50 181.00 1710 ---- 193.80B 175.50A 175.50A 190.30 +13.40 176.90 1715 ---- 189.50B 171.40A 171.40A 186.00 +13.20 172.80 1720 ---- 185.30B 167.40A 167.40A 181.90 +13.20 168.70 1725 ---- 181.20B 163.40A 163.40A 177.70 +13.00 164.70 1730 ---- 177.00B 159.40A 159.40A 173.60 +12.90 160.70 1735 ---- 173.00B 155.50A 155.50A 169.60 +12.80 156.80 1740 ---- 168.90B 151.70A 151.70A 165.60 +12.70 152.90 1 1745 ---- 164.90B 147.90A 147.90A 161.60 +12.50 149.10 1750 ---- 160.90B 143.80A 160.90B 157.70 +12.40 145.30 11 1755 ---- 157.00B 140.40A 140.40A 153.80 +12.20 141.60 1760 ---- 153.10B 136.80A 136.80A 150.00 +12.10 137.90 1 1765 ---- 149.30B 133.20A 133.20A 146.20 +11.90 134.30 1770 ---- 145.50B 129.60A 129.60A 142.40 +11.70 130.70 1 1775 ---- 141.80B 126.00A 126.00A 138.80 +11.60 127.20 1 1780 ---- 138.10B 122.60A 122.60A 135.10 +11.40 123.70 1 1785 ---- 134.50B 119.30A 119.30A 131.60 +11.30 120.30 16 1790 ---- 130.90B 116.00A 116.00A 128.10 +11.10 117.00 3 1795 ---- 127.40B 112.70A 112.70A 124.60 +10.90 113.70 7 1800 ---- 123.90B 109.00A 123.90B 121.20 +10.80 110.40 4002 1805 ---- 120.60B 106.40A 106.40A 117.90 +10.60 107.30 1810 ---- 117.20B 103.20A 103.20A 114.60 +10.40 104.20 1 1815 ---- 114.00B 100.30A 100.30A 111.30 +10.20 101.10 1820 99.90 110.70B 97.00A 110.70B 108.20 +10.10 10 98.10 1825 ---- 107.60B 94.40A 94.40A 105.10 +9.90 95.20 1 1830 ---- 104.50B 91.30A 91.30A 102.00 +9.70 92.30 1835 ---- 101.50B 88.80A 88.80A 99.00 +9.50 89.50 1840 ---- 98.50B 85.90A 85.90A 96.10 +9.30 86.80 1845 ---- 95.60B 82.90A 95.60B 93.20 +9.10 84.10 1850 ---- 92.80B 80.20A 80.20A 90.40 +8.90 81.50 5026 1855 ---- 89.90B 77.90A 77.90A 87.70 +8.70 79.00 1860 ---- 87.20B 75.30A 87.20B 85.00 +8.50 76.50 1 1865 ---- 84.50B 73.10A 84.50B 82.40 +8.40 74.00 1870 ---- 81.90B 70.60A 81.90B 79.90 +8.20 71.70 1 1875 ---- 79.50B 68.30A 68.30A 77.40 +8.00 69.40 96 1880 ---- 76.90B 66.10A 76.90B 74.90 +7.70 67.20 252 1885 ---- 74.50B 63.90A 74.50B 72.60 +7.60 65.00 11 1890 ---- 72.10B 61.80A 72.10B 70.30 +7.40 62.90 25 1895 ---- 69.80B 59.80A 69.80B 68.00 +7.20 60.80 68 1900 ---- 67.80B 57.80A 57.80A 65.80 +6.90 58.90 2 257 1905 ---- 65.40B 55.90A 65.40B 63.70 +6.80 56.90 15 1910 ---- 63.30B 54.30A 54.30A 61.70 +6.60 55.10 1915 ---- 61.40B 52.30A 61.40B 59.60 +6.40 53.20 212 1920 ---- 59.30B 50.60A 50.60A 57.70 +6.20 51.50 87 1925 ---- 57.50B 48.90A 57.50B 55.80 +6.00 49.80 5 1930 ---- 55.70B 47.30A 55.70B 54.00 +5.90 48.10 200 1935 ---- 53.80B 45.80A 53.80B 52.20 +5.70 46.50 700 1940 ---- 51.90B 44.20A 44.20A 50.50 +5.50 45.00 1945 ---- 50.20B 42.80A 42.80A 48.80 +5.30 43.50 6 6 1950 ---- 48.70B 41.20A 48.70B 47.20 +5.10 42.10 10 500 1955 ---- 47.10B 40.00A 47.10B 45.60 +4.90 40.70 1960 ---- 45.40B 38.60A 38.60A 44.10 +4.80 39.30 1965 ---- 43.90B 37.30A 37.30A 42.60 +4.60 38.00 1970 ---- 42.60B 36.00A 42.60B 41.20 +4.40 36.80 132 1975 ---- 41.20B 35.00A 41.20B 39.90 +4.40 7 35.50 750 1980 ---- 39.70B 33.80A 33.80A 38.50 +4.10 3 34.40 1985 ---- 38.40B 32.70A 32.70A 37.30 +4.10 33.20 1990 ---- 37.10B 31.50A 31.50A 36.00 +3.90 32.10 2 1995 ---- 36.00B 30.50A 36.00B 34.90 +3.80 31.10 5 2000 ---- 34.80B 29.50A 29.50A 33.70 +3.60 8 30.10 10604 2005 ---- 33.60B 28.60A 28.60A 32.60 +3.50 29.10 2010 ---- 32.40B 27.60A 27.60A 31.50 +3.40 28.10 2015 ---- 31.40B 26.70A 26.70A 30.50 +3.30 25 27.20 2020 ---- 30.30B 25.90A 25.90A 29.50 +3.20 26.30 2 2 2025 ---- 29.50B 25.00A 29.50B 28.60 +3.20 10 25.40 71 2030 ---- 28.40B 24.30A 24.30A 27.60 +3.00 24.60 2 2035 ---- 27.50B 23.50A 23.50A 26.70 +2.90 23.80 2040 ---- 26.60B 22.70A 22.70A 25.90 +2.80 23.10 16 2045 ---- 25.70B 22.00A 22.00A 25.00 +2.70 22.30 2050 ---- 25.00B 21.30A 21.30A 24.20 +2.60 515 21.60 2664 2055 ---- 24.10B 20.70A 20.70A 23.50 +2.60 20.90 2 2060 ---- 23.40B 19.90A 19.90A 22.70 +2.50 20.20 269 2065 ---- 22.60B 19.40A 19.40A 22.00 +2.40 19.60 2070 ---- 21.90B 18.80A 18.80A 21.30 +2.30 19.00 1 2 2075 ---- 21.30B 18.10A 18.10A 20.60 +2.20 3 18.40 60 2080 ---- 20.50B 17.60A 17.60A 20.00 +2.20 17.80 2085 ---- 19.90B 17.00A 17.00A 19.40 +2.10 12 17.30 556 2090 ---- 19.20B 16.60A 16.60A 18.80 +2.10 16.70 3 2095 ---- 18.60B 16.10A 16.10A 18.20 +2.00 16.20 7 2100 17.20 18.20 15.50A 18.10 17.60 +1.90 5 15.70 9 2681 2105 ---- 17.50B 15.10A 15.10A 17.10 +1.90 15.20 2110 ---- 16.90B 14.70A 14.70A 16.60 +1.80 14.80 2115 ---- 16.40B 14.20A 14.20A 16.10 +1.80 14.30 2120 ---- 15.90B 13.80A 13.80A 15.60 +1.70 13.90 2125 ---- 15.50B 13.30A 13.30A 15.10 +1.60 13.50 58 2130 ---- 15.00B 13.00A 13.00A 14.60 +1.50 13.10 2 2135 ---- 14.60B 12.60A 12.60A 14.20 +1.50 20 12.70 408 2140 ---- 14.20B ---- 14.20B 13.80 +1.50 12.30 2 2145 ---- 13.70B ---- 13.70B 13.40 +1.50 11.90 1 2150 ---- 13.40B 11.50A 11.50A 13.00 +1.40 6 11.60 5515 2155 ---- 12.90B ---- 12.90B 12.60 +1.40 11.20 88 2160 ---- 12.50B ---- 12.50B 12.20 +1.30 10.90 7 2165 ---- 12.10B ---- 12.10B 11.90 +1.30 10.60 2170 ---- 11.80B ---- 11.80B 11.50 +1.20 10.30 17 2175 ---- 11.50B 9.90A 9.90A 11.20 +1.20 10.00 1 6 2180 ---- 11.10B ---- 11.10B 10.90 +1.20 9.70 2185 ---- 10.70B ---- 10.70B 10.60 +1.20 9.40 28 2190 ---- 10.40B ---- 10.40B 10.20 +1.00 9.20 2195 ---- 10.10B ---- 10.10B 10.00 +1.10 8.90 1 2200 9.00 9.90B 9.00 9.90B 9.70 +1.10 13 8.60 42 393 2205 ---- 9.60B ---- 9.60B 9.40 +1.00 8.40 2210 ---- 9.30B ---- 9.30B 9.10 +.90 8.20 2215 ---- 9.00B ---- 9.00B 8.90 +1.00 7.90 58 2220 ---- 8.80B ---- 8.80B 8.60 +.90 1 7.70 2225 ---- 8.60B ---- 8.60B 8.40 +.90 7.50 2 2230 ---- 8.30B ---- 8.30B 8.10 +.80 7.30 2235 ---- 8.00B ---- 8.00B 7.90 +.80 7.10 18 2240 ---- 7.80B ---- 7.80B 7.70 +.80 6.90 16 2245 ---- 7.60B ---- 7.60B 7.50 +.80 6.70 2250 ---- 7.40B ---- 7.40B 7.30 +.80 6.50 75 2255 ---- 7.20B ---- 7.20B 7.10 +.80 6.30 2260 ---- 7.00B 6.10A 6.10A 6.90 +.70 6.20 2265 ---- 6.80B ---- 6.80B 6.70 +.70 6.00 2270 ---- 6.60B ---- 6.60B 6.50 +.70 5.80 1 2275 ---- 6.40B ---- 6.40B 6.30 +.60 5.70 1 292 2280 ---- 6.20B ---- 6.20B 6.10 +.60 5.50 2290 ---- 5.90B ---- 5.90B 5.80 +.60 5.20 2300 ---- 5.60B ---- 5.60B 5.50 +.60 8 4.90 1 1146 2310 ---- 5.30B ---- 5.30B 5.20 +.50 4.70 2 2320 ---- 5.00B ---- 5.00B 4.90 +.50 4.40 2325 ---- 4.90B ---- 4.90B 4.80 +.50 4.30 10 2330 ---- 4.70B ---- 4.70B 4.70 +.50 5 4.20 2340 ---- 4.50B ---- 4.50B 4.50 +.50 4.00 2350 ---- 4.30B ---- 4.30B 4.20 +.40 3.80 6 163 2360 ---- 4.10B ---- 4.10B 4.00 +.40 3.60 2370 ---- 3.90B ---- 3.90B 3.80 +.40 3.40 2375 ---- 3.80B ---- 3.80B 3.70 +.40 3.30 10 2380 ---- 3.70B ---- 3.70B 3.60 +.30 3.30 2400 ---- 3.30B ---- 3.30B 3.30 +.30 3.00 1 795 2425 2.50 2.90B 2.50 2.90B 2.90 +.30 20 2.60 1 2450 2.30 2.60B 2.30 2.60B 2.60 +.30 13 2.30 20 30 2475 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 40 51 2490 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 2500 2.10 2.10 2.10 2.10 2.10 +.30 20 1.80 351 2525 ---- 1.80B ---- 1.80B 1.80 +.10 5 1.70 2550 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 525 796 2575 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 80 3000 ---- ---- ---- ---- .40 +.10 .30 71 409 OG OCT23 Gold Option CALL 1200 ---- 690.20B 671.10A 671.10A 688.20 +15.90 672.30 1225 ---- 664.70B 646.70A 646.70A 663.20 +15.90 647.30 1250 ---- 640.20B 621.10A 621.10A 638.20 +15.90 622.30 1275 ---- 614.80B 596.50A 596.50A 613.20 +15.90 597.30 1300 ---- 590.30B 570.70A 570.70A 588.20 +15.90 572.30 1325 ---- 564.90B 546.70A 546.70A 563.20 +15.90 547.30 1350 ---- 540.30B 520.60A 520.60A 538.20 +15.90 522.30 1375 ---- 514.90B 496.60A 496.60A 513.20 +15.90 497.30 1400 ---- 490.40B 470.60A 470.60A 488.20 +15.90 472.30 1410 ---- 479.80B 461.60A 461.60A 478.20 +15.90 462.30 1420 ---- 469.90B 451.60A 451.60A 468.20 +15.90 452.30 1425 ---- 464.90B 446.60A 446.60A 463.20 +15.90 447.30 1430 ---- 459.90B 441.60A 441.60A 458.20 +15.90 442.30 1440 ---- 449.90B 431.70A 431.70A 448.20 +15.90 432.30 1450 ---- 440.50B 420.90A 420.90A 438.20 +15.90 422.30 1460 ---- 429.90B 411.70A 411.70A 428.20 +15.90 412.30 1470 ---- 420.00B 401.70A 401.70A 418.20 +15.90 402.30 1475 ---- 415.10B 395.30A 395.30A 413.20 +15.90 397.30 1480 ---- 410.00B 391.80A 391.80A 408.20 +15.90 392.30 1490 ---- 400.10B 381.80A 381.80A 398.20 +15.90 382.30 1500 ---- 392.30B 370.60A 370.60A 388.20 +15.80 372.40 1505 ---- 385.20B 367.00A 367.00A 383.20 +15.70 367.50 1510 ---- 380.30B 362.00A 362.00A 378.30 +15.70 362.60 1515 ---- 375.30B 357.10A 357.10A 373.30 +15.70 357.60 1520 ---- 370.40B 352.20A 352.20A 368.40 +15.70 352.70 1525 ---- 367.60B 346.20A 346.20A 363.50 +15.60 347.90 1530 ---- 360.60B 342.50A 342.50A 358.60 +15.60 343.00 1535 ---- 355.70B 337.60A 337.60A 353.70 +15.60 338.10 1540 ---- 350.80B 332.80A 332.80A 348.80 +15.50 333.30 1545 ---- 346.00B 327.90A 327.90A 343.90 +15.40 328.50 1550 ---- 343.20B 322.10A 322.10A 339.00 +15.30 323.70 1555 ---- 336.30B 318.30A 318.30A 334.20 +15.30 318.90 1560 ---- 331.50B 313.50A 313.50A 329.40 +15.30 314.10 1565 ---- 326.60B 308.80A 308.80A 324.60 +15.30 309.30 1570 ---- 321.80B 304.00A 304.00A 319.80 +15.20 304.60 1575 ---- 319.10B 298.30A 298.30A 315.00 +15.10 299.90 1580 ---- 312.30B 294.60A 294.60A 310.20 +15.00 295.20 1585 ---- 307.60B 289.90A 289.90A 305.50 +15.00 290.50 1590 ---- 302.90B 285.20A 285.20A 300.70 +14.90 285.80 1595 ---- 298.20B 280.50A 280.50A 296.00 +14.80 281.20 1600 ---- 295.30B 274.90A 274.90A 291.30 +14.80 1 276.50 47 1605 ---- 288.80B 271.20A 271.20A 286.60 +14.70 271.90 1610 ---- 284.10B 266.60A 266.60A 282.00 +14.70 267.30 1615 ---- 279.50B 262.00A 262.00A 277.30 +14.60 262.70 1620 ---- 274.80B 257.40A 257.40A 272.70 +14.60 258.10 1625 ---- 272.00B 252.00A 252.00A 268.10 +14.50 253.60 1630 ---- 265.60B 247.50A 247.50A 263.50 +14.50 249.00 1635 ---- 261.00B 243.10A 243.10A 259.00 +14.50 244.50 1640 ---- 256.50B 238.60A 238.60A 254.50 +14.40 240.10 1645 ---- 253.80B 234.20A 234.20A 250.00 +14.40 235.60 1650 ---- 249.30B 229.60A 229.60A 245.50 +14.30 231.20 1655 ---- 244.80B 225.40A 225.40A 241.00 +14.20 226.80 1660 ---- 240.30B 221.10A 221.10A 236.60 +14.20 222.40 1665 ---- 235.90B 216.70A 216.70A 232.20 +14.10 218.10 1670 ---- 231.50B 212.50A 212.50A 227.80 +14.00 213.80 1675 ---- 227.10B 208.20A 227.10B 223.50 +14.00 209.50 1680 ---- 222.80B 204.00A 204.00A 219.10 +13.80 205.30 1685 ---- 218.40B 199.80A 199.80A 214.90 +13.80 201.10 1690 ---- 214.20B 195.70A 195.70A 210.60 +13.60 197.00 1695 ---- 209.90B 191.60A 191.60A 206.40 +13.50 192.90 1700 ---- 205.70B 187.30A 187.30A 202.20 +13.40 188.80 1705 ---- 201.50B 183.50A 183.50A 198.00 +13.20 184.80 1710 ---- 197.30B 179.50A 179.50A 193.90 +13.10 180.80 1715 ---- 193.20B 175.60A 175.60A 189.90 +13.10 176.80 1720 ---- 189.10B 171.70A 171.70A 185.80 +12.90 172.90 1725 ---- 185.10B 167.80A 167.80A 181.80 +12.80 169.00 1 1730 ---- 181.10B 164.00A 164.00A 177.80 +12.60 165.20 1735 ---- 177.20B 160.20A 160.20A 173.90 +12.50 161.40 1740 ---- 173.20B 156.50A 156.50A 170.00 +12.40 157.60 1745 ---- 169.40B 152.80A 152.80A 166.20 +12.30 153.90 1750 ---- 165.50B 148.90A 148.90A 162.40 +12.10 150.30 1755 ---- 161.80B 145.60A 145.60A 158.70 +12.10 146.60 1760 ---- 158.00B 142.10A 142.10A 155.00 +11.90 143.10 1765 ---- 154.30B 138.60A 138.60A 151.30 +11.70 139.60 1770 ---- 150.70B 135.20A 135.20A 147.70 +11.60 136.10 1775 ---- 147.10B 131.80A 131.80A 144.20 +11.50 132.70 1780 ---- 143.50B 128.50A 128.50A 140.70 +11.30 129.40 1 2 1785 ---- 140.00B 125.20A 125.20A 137.20 +11.10 126.10 1790 ---- 136.60B 122.00A 122.00A 133.80 +11.00 122.80 1795 ---- 133.20B 118.90A 118.90A 130.50 +10.80 119.70 1800 ---- 129.90B 115.50A 129.90B 127.20 +10.70 116.50 23 1805 ---- 126.60B 112.70A 112.70A 124.00 +10.50 113.50 1810 ---- 123.40B 109.70A 109.70A 120.80 +10.40 110.40 1815 ---- 120.20B 106.70A 106.70A 117.70 +10.20 107.50 1820 ---- 117.10B 103.80A 103.80A 114.60 +10.00 104.60 1825 ---- 114.00B 101.10A 114.00B 111.60 +9.90 101.70 1830 ---- 111.00B 98.20A 98.20A 108.70 +9.70 99.00 1835 ---- 108.10B 95.60A 108.10B 105.80 +9.60 96.20 1840 ---- 105.20B 92.20A 105.20B 103.00 +9.40 93.60 1 210 1845 ---- 102.40B 89.80A 102.40B 100.20 +9.20 91.00 1850 ---- 99.60B 87.10A 87.10A 97.50 +9.10 88.40 13 1855 ---- 96.90B 84.80A 96.90B 94.80 +8.90 85.90 1860 ---- 94.20B 82.50A 94.20B 92.20 +8.70 83.50 1865 ---- 91.60B 80.00A 91.60B 89.60 +8.50 81.10 1870 ---- 89.10B 77.70A 89.10B 87.10 +8.30 78.80 250 1875 ---- 86.60B 75.40A 75.40A 84.70 +8.20 20 76.50 1880 ---- 84.20B 73.40A 84.20B 82.30 +8.00 74.30 1885 ---- 81.80B 71.20A 81.80B 80.00 +7.80 72.20 1890 ---- 79.50B 69.10A 69.10A 77.70 +7.60 70.10 1895 ---- 77.20B 67.20A 77.20B 75.50 +7.40 68.10 1900 ---- 75.10B 65.00A 65.00A 73.30 +7.20 10 66.10 63 1905 ---- 72.90B 63.30A 72.90B 71.20 +7.00 64.20 1910 ---- 70.80B 61.50A 70.80B 69.10 +6.80 62.30 1915 ---- 68.80B 59.70A 59.70A 67.10 +6.60 60.50 1920 ---- 66.80B 57.90A 57.90A 65.20 +6.50 58.70 1925 ---- 64.90B 56.10A 56.10A 63.30 +6.30 57.00 74 256 1930 ---- 63.00B 54.40A 54.40A 61.40 +6.10 55.30 1935 ---- 61.10B 52.80A 52.80A 59.60 +5.90 53.70 1940 ---- 59.40B 51.20A 51.20A 57.90 +5.70 52.20 1 1945 ---- 57.60B 49.80A 49.80A 56.20 +5.60 50.60 1 1 1950 ---- 56.00B 48.20A 48.20A 54.60 +5.50 49.10 10 205 1955 ---- 54.30B 47.00A 47.00A 53.00 +5.30 47.70 1960 ---- 52.70B 45.60A 45.60A 51.40 +5.10 46.30 1965 ---- 51.20B 44.20A 44.20A 49.90 +5.00 44.90 1970 ---- 49.70B 43.00A 43.00A 48.50 +4.90 43.60 1975 ---- 48.40B 41.60A 48.40B 47.10 +4.80 42.30 37 622 1980 ---- 46.90B 40.40A 40.40A 45.70 +4.60 41.10 1 1 1985 ---- 45.50B 39.40A 39.40A 44.40 +4.50 39.90 10 1990 ---- 44.20B 38.30A 38.30A 43.10 +4.40 38.70 1995 ---- 42.90B 37.10A 37.10A 41.90 +4.30 37.60 2 2000 ---- 41.70B 35.90A 35.90A 40.70 +4.20 36.50 47 418 2005 ---- 40.50B 35.00A 35.00A 39.50 +4.10 35.40 2010 ---- 39.30B 34.00A 34.00A 38.40 +4.00 34.40 2015 ---- 38.20B 33.00A 33.00A 37.30 +3.90 33.40 2020 ---- 37.10B 32.00A 32.00A 36.20 +3.70 32.50 1 2025 ---- 36.10B 31.10A 31.10A 35.20 +3.70 31.50 14 2030 ---- 35.00B 30.20A 30.20A 34.20 +3.60 30.60 2035 ---- 34.00B 29.40A 29.40A 33.20 +3.40 29.80 2040 ---- 33.10B 28.50A 28.50A 32.30 +3.40 30 28.90 52 2045 ---- 32.10B 27.80A 27.80A 31.40 +3.30 28.10 2 2050 ---- 31.20B 27.00A 27.00A 30.50 +3.20 27.30 194 2055 ---- 30.30B 26.30A 26.30A 29.70 +3.20 26.50 2060 ---- 29.50B 25.60A 25.60A 28.90 +3.10 25.80 2065 ---- 28.70B 24.90A 24.90A 28.10 +3.00 25.10 2070 ---- 27.90B 24.20A 24.20A 27.30 +2.90 24.40 2075 ---- 27.10B 23.50A 23.50A 26.50 +2.80 23.70 1 52 2080 ---- 26.30B 22.90A 22.90A 25.80 +2.70 23.10 50 2085 ---- 25.60B 22.30A 22.30A 25.10 +2.70 22.40 2090 ---- 24.90B 21.70A 21.70A 24.40 +2.60 21.80 2 2 2095 ---- 24.20B 21.10A 21.10A 23.80 +2.50 21.30 2100 ---- 23.60B 20.50A 20.50A 23.10 +2.40 20.70 526 2105 ---- 23.00B 20.00A 20.00A 22.50 +2.40 20.10 2110 ---- 22.30B 19.50A 19.50A 21.90 +2.30 19.60 2 2115 ---- 21.70B 19.00A 19.00A 21.30 +2.20 19.10 2120 ---- 21.20B 18.50A 18.50A 20.80 +2.20 18.60 2125 ---- 20.70B 17.90A 17.90A 20.20 +2.10 18.10 2130 ---- 20.10B ---- 20.10B 19.70 +2.10 17.60 2135 ---- 19.50B 17.10A 17.10A 19.20 +2.00 17.20 2140 18.50 19.00B 18.50 19.00B 18.70 +2.00 1 16.70 3 2145 ---- 18.50B ---- 18.50B 18.20 +1.90 16.30 2150 ---- 18.10B 15.80A 15.80A 17.70 +1.80 15.90 250 353 2155 ---- 17.60B ---- 17.60B 17.30 +1.80 15.50 1 2160 ---- 17.10B ---- 17.10B 16.80 +1.70 15.10 2 2165 ---- 16.70B ---- 16.70B 16.40 +1.70 14.70 2170 ---- 16.30B 14.30A 14.30A 16.00 +1.60 14.40 1 2175 ---- 15.90B 13.90A 13.90A 15.60 +1.60 14.00 31 2180 ---- 15.40B ---- 15.40B 15.20 +1.50 13.70 2 2185 ---- 15.10B ---- 15.10B 14.80 +1.50 13.30 26 2190 ---- 14.70B ---- 14.70B 14.40 +1.40 13.00 1 2195 ---- 14.30B ---- 14.30B 14.10 +1.40 12.70 2200 ---- 14.00B 12.30A 12.30A 13.70 +1.30 12.40 860 2205 ---- 13.60B ---- 13.60B 13.40 +1.30 12.10 2210 ---- 13.30B ---- 13.30B 13.10 +1.30 11.80 2215 ---- 12.90B ---- 12.90B 12.70 +1.20 11.50 3 2220 ---- 12.60B ---- 12.60B 12.40 +1.20 11.20 26 26 2225 ---- 12.30B 10.90A 10.90A 12.10 +1.10 11.00 1 2230 ---- 12.00B ---- 12.00B 11.80 +1.10 10.70 2235 ---- 11.70B ---- 11.70B 11.60 +1.20 10.40 2240 ---- 11.40B ---- 11.40B 11.30 +1.10 10.20 2245 ---- 11.20B ---- 11.20B 11.00 +1.00 10.00 2250 ---- 10.90B ---- 10.90B 10.80 +1.10 9.70 2255 ---- 10.60B ---- 10.60B 10.50 +1.00 9.50 2260 ---- 10.40B 9.20A 9.20A 10.30 +1.00 9.30 420 2265 ---- 10.10B ---- 10.10B 10.00 +.90 9.10 2270 ---- 9.90B ---- 9.90B 9.80 +.90 8.90 2275 ---- 9.70B ---- 9.70B 9.60 +1.00 8.60 2280 ---- 9.40B ---- 9.40B 9.30 +.90 8.40 2290 ---- 9.00B ---- 9.00B 8.90 +.80 8.10 2300 ---- 8.60B ---- 8.60B 8.50 +.80 7.70 1264 2310 ---- 8.20B 7.30A 7.30A 8.10 +.70 7.40 2320 ---- 7.80B ---- 7.80B 7.80 +.80 7.00 2325 ---- 7.60B ---- 7.60B 7.60 +.70 6.90 1 76 2330 ---- 7.50B ---- 7.50B 7.40 +.70 6.70 11 2340 ---- 7.10B ---- 7.10B 7.10 +.70 6.40 2350 ---- 6.80B ---- 6.80B 6.80 +.70 1 6.10 345 2360 ---- 6.50B ---- 6.50B 6.50 +.60 5.90 2370 ---- 6.20B ---- 6.20B 6.20 +.60 5.60 2375 ---- 6.10B ---- 6.10B 6.10 +.60 5.50 88 2380 ---- 5.90B ---- 5.90B 5.90 +.50 5.40 2400 ---- 5.40B ---- 5.40B 5.40 +.50 4.90 1061 2425 ---- 4.90B ---- 4.90B 4.90 +.50 4.40 292 2450 ---- 4.40B ---- 4.40B 4.40 +.50 3.90 25 2475 ---- 4.00B ---- 4.00B 3.90 +.40 3.50 2500 ---- 3.60B ---- 3.60B 3.60 +.40 3.20 29 2525 ---- 3.20B ---- 3.20B 3.20 +.30 2.90 25 2550 ---- 2.90B ---- 2.90B 2.90 +.30 2.60 2 2575 ---- 2.60B ---- 2.60B 2.70 +.30 2.40 162 2650 1.90 2.00B 1.90 2.00B 2.00 +.20 1 1.80 115 3000 ---- ---- ---- ---- .80 +.10 .70 1778 OG NOV23 Gold Option CALL 1225 ---- 683.30B 665.50A 665.50A 681.90 +15.80 666.10 1250 ---- 658.60B 640.20A 640.20A 656.90 +15.80 641.10 1275 ---- 633.30B 615.30A 615.30A 631.90 +15.80 616.10 1300 ---- 608.70B 590.00A 590.00A 606.90 +15.80 591.10 1325 ---- 583.40B 565.30A 565.30A 581.90 +15.80 566.10 1350 ---- 558.80B 539.90A 539.90A 556.90 +15.80 541.10 1375 ---- 533.40B 515.50A 515.50A 531.90 +15.80 516.10 1400 ---- 508.90B 489.90A 489.90A 506.90 +15.80 491.10 1420 ---- 488.40B 470.60A 470.60A 486.90 +15.80 471.10 1425 ---- 483.50B 465.50A 465.50A 481.90 +15.80 466.10 1430 ---- 478.40B 460.60A 460.60A 476.90 +15.80 461.10 1440 ---- 468.40B 450.50A 450.50A 466.90 +15.80 451.10 1450 ---- 459.00B 439.90A 439.90A 456.90 +15.80 441.10 1460 ---- 448.50B 430.70A 430.70A 446.90 +15.80 431.10 1470 ---- 438.50B 420.60A 420.60A 436.90 +15.80 421.10 1475 ---- 434.00B 414.00A 414.00A 431.90 +15.80 416.10 1480 ---- 428.60B 410.60A 410.60A 426.90 +15.80 411.10 1490 ---- 418.70B 400.70A 400.70A 416.90 +15.70 401.20 1500 ---- 410.90B 389.40A 389.40A 406.90 +15.60 391.30 1510 ---- 398.80B 381.10A 381.10A 397.00 +15.60 381.40 1515 ---- 393.90B 376.20A 376.20A 392.10 +15.60 376.50 1520 ---- 389.00B 371.40A 371.40A 387.20 +15.60 371.60 1525 ---- 386.30B 365.00A 365.00A 382.30 +15.50 366.80 1530 ---- 379.30B 361.70A 361.70A 377.40 +15.50 361.90 1535 ---- 374.50B 356.90A 356.90A 372.50 +15.40 357.10 1540 ---- 369.60B 352.00A 352.00A 367.60 +15.30 352.30 1545 ---- 364.80B 347.20A 347.20A 362.80 +15.40 347.40 1550 ---- 362.00B 341.00A 341.00A 358.00 +15.40 342.60 1555 ---- 355.10B 337.50A 337.50A 353.10 +15.20 337.90 1560 ---- 350.30B 332.80A 332.80A 348.30 +15.20 333.10 1565 ---- 345.50B 328.10A 328.10A 343.60 +15.20 328.40 1570 ---- 340.70B 323.40A 323.40A 338.80 +15.20 323.60 1575 ---- 338.00B 317.30A 317.30A 334.00 +15.10 318.90 1580 ---- 331.20B 314.00A 314.00A 329.30 +15.10 314.20 1585 ---- 326.50B 309.30A 309.30A 324.60 +15.10 309.50 1590 ---- 321.80B 304.60A 304.60A 319.80 +14.90 304.90 1595 ---- 317.20B 299.90A 299.90A 315.20 +15.00 300.20 1600 ---- 314.40B 294.00A 294.00A 310.50 +14.90 295.60 1605 ---- 307.80B 290.70A 290.70A 305.80 +14.80 291.00 1610 ---- 303.20B 286.10A 286.10A 301.20 +14.80 286.40 1615 ---- 298.50B 281.50A 281.50A 296.60 +14.80 281.80 1620 ---- 293.90B 277.00A 277.00A 292.00 +14.70 277.30 1625 ---- 291.20B 271.20A 271.20A 287.40 +14.60 272.80 1630 ---- 284.80B 266.80A 266.80A 282.80 +14.50 268.30 1635 ---- 280.30B 262.30A 262.30A 278.30 +14.50 263.80 1640 ---- 275.80B 257.80A 257.80A 273.80 +14.50 259.30 1645 ---- 273.00B 253.40A 253.40A 269.30 +14.40 254.90 1650 ---- 268.50B 249.00A 249.00A 264.80 +14.30 250.50 1655 ---- 264.10B 244.70A 244.70A 260.40 +14.30 246.10 1660 ---- 259.60B 240.30A 240.30A 255.90 +14.10 241.80 1665 ---- 255.20B 236.00A 236.00A 251.50 +14.00 237.50 1670 ---- 250.80B 231.70A 231.70A 247.20 +14.00 233.20 1675 ---- 246.50B 227.50A 227.50A 242.80 +13.90 228.90 1680 ---- 242.10B 223.30A 223.30A 238.50 +13.80 224.70 1685 ---- 237.80B 219.10A 219.10A 234.20 +13.70 220.50 1690 ---- 233.50B 214.90A 214.90A 230.00 +13.70 216.30 1695 ---- 229.30B 210.80A 210.80A 225.70 +13.50 212.20 1700 ---- 225.10B 206.70A 206.70A 221.50 +13.40 208.10 1705 ---- 220.90B 202.70A 202.70A 217.40 +13.40 204.00 1710 ---- 216.70B 198.70A 198.70A 213.30 +13.30 200.00 2 1715 ---- 212.60B 194.70A 194.70A 209.20 +13.20 196.00 1720 ---- 208.50B 190.80A 190.80A 205.10 +13.00 192.10 1725 ---- 204.40B 186.90A 186.90A 201.10 +12.90 188.20 1730 ---- 200.40B 183.10A 183.10A 197.10 +12.80 184.30 1735 ---- 196.40B 179.30A 179.30A 193.20 +12.70 180.50 1740 ---- 192.50B 175.50A 175.50A 189.30 +12.60 176.70 1745 ---- 188.60B 171.80A 171.80A 185.40 +12.40 173.00 1750 ---- 184.70B 168.00A 168.00A 181.60 +12.30 169.30 1755 ---- 180.90B 164.50A 164.50A 177.80 +12.20 165.60 1760 ---- 177.10B 160.90A 160.90A 174.10 +12.10 162.00 1765 ---- 173.40B 157.30A 157.30A 170.40 +11.90 158.50 1770 ---- 169.70B 153.80A 153.80A 166.70 +11.70 155.00 1775 ---- 166.10B 150.40A 150.40A 163.10 +11.60 151.50 1780 ---- 162.50B 147.00A 147.00A 159.60 +11.50 148.10 1785 ---- 158.90B 143.60A 143.60A 156.10 +11.40 144.70 1790 ---- 155.40B 140.30A 140.30A 152.60 +11.20 141.40 1 1795 ---- 152.00B 137.10A 137.10A 149.20 +11.10 138.10 1800 ---- 148.60B 133.90A 133.90A 145.80 +10.90 134.90 1805 ---- 145.20B 130.80A 130.80A 142.50 +10.80 131.70 1810 ---- 141.90B 127.70A 127.70A 139.30 +10.70 128.60 1815 ---- 138.60B 124.60A 124.60A 136.10 +10.50 125.60 1820 ---- 135.40B 121.60A 121.60A 132.90 +10.30 122.60 1825 ---- 132.30B 118.70A 118.70A 129.80 +10.20 119.60 1830 ---- 129.20B 115.80A 115.80A 126.70 +10.00 116.70 1835 ---- 126.10B 113.00A 113.00A 123.70 +9.90 113.80 1840 ---- 123.10B 110.20A 110.20A 120.80 +9.80 111.00 1845 ---- 120.20B 107.50A 107.50A 117.90 +9.60 108.30 1850 ---- 117.30B 104.30A 117.30B 115.00 +9.40 105.60 1855 ---- 114.40B 102.30A 114.40B 112.20 +9.30 102.90 1860 ---- 111.60B 99.20A 111.60B 109.50 +9.10 100.40 1865 ---- 108.90B 96.70A 108.90B 106.80 +9.00 97.80 1870 ---- 106.20B 94.20A 106.20B 104.20 +8.90 95.30 1875 ---- 103.60B 91.80A 103.60B 101.60 +8.70 92.90 1 1880 ---- 101.00B 89.60A 101.00B 99.00 +8.50 90.50 1885 ---- 98.50B 87.30A 98.50B 96.60 +8.40 88.20 1890 ---- 96.00B 84.90A 96.00B 94.10 +8.20 85.90 1895 ---- 93.60B 82.90A 93.60B 91.80 +8.10 83.70 1900 ---- 91.30B 80.50A 91.30B 89.50 +7.90 81.60 301 1905 ---- 88.90B 78.60A 88.90B 87.20 +7.80 79.40 1910 ---- 86.70B 76.50A 86.70B 85.00 +7.60 77.40 3 1915 ---- 84.50B 74.50A 84.50B 82.80 +7.40 75.40 1920 ---- 82.30B 72.50A 82.30B 80.70 +7.30 73.40 1925 ---- 80.20B 70.70A 80.20B 78.60 +7.10 71.50 1930 ---- 78.20B 68.80A 78.20B 76.60 +7.00 69.60 1935 ---- 76.20B 67.00A 76.20B 74.60 +6.80 67.80 1940 ---- 74.20B 65.30A 65.30A 72.70 +6.70 66.00 1945 ---- 72.30B 63.60A 63.60A 70.80 +6.50 64.30 1950 ---- 70.40B 61.80A 70.40B 69.00 +6.40 62.60 1955 ---- 68.60B 60.30A 60.30A 67.20 +6.20 61.00 1960 ---- 66.80B 58.70A 58.70A 65.50 +6.10 59.40 1965 ---- 65.10B 57.10A 57.10A 63.80 +6.00 57.80 1 1 1970 ---- 63.40B 55.70A 55.70A 62.10 +5.80 56.30 1975 ---- 61.80B 54.20A 61.80B 60.50 +5.70 54.80 1980 ---- 60.20B 52.80A 52.80A 59.00 +5.60 53.40 8 1985 ---- 58.70B 51.40A 51.40A 57.40 +5.40 52.00 1990 ---- 57.10B 50.20A 50.20A 56.00 +5.30 50.70 1995 ---- 55.70B 48.90A 48.90A 54.50 +5.10 49.40 1 2000 ---- 54.20B 47.50A 47.50A 53.10 +5.00 48.10 5 2005 ---- 52.90B 46.30A 46.30A 51.70 +4.80 46.90 2010 ---- 51.50B 45.20A 45.20A 50.40 +4.70 45.70 162 2015 ---- 50.20B 44.00A 44.00A 49.10 +4.60 44.50 200 2020 ---- 48.90B 43.00A 43.00A 47.90 +4.50 43.40 2025 ---- 47.70B 41.90A 41.90A 46.70 +4.50 42.20 2 2030 ---- 46.50B 40.90A 40.90A 45.50 +4.30 41.20 2035 ---- 45.30B 39.80A 39.80A 44.30 +4.20 40.10 2040 ---- 44.20B 38.80A 38.80A 43.20 +4.10 39.10 2045 ---- 43.10B 37.90A 37.90A 42.10 +4.00 38.10 1 2050 ---- 42.00B 36.80A 36.80A 41.10 +3.90 37.20 5 2055 ---- 40.90B 35.90A 35.90A 40.10 +3.80 36.30 2060 ---- 39.90B 35.00A 35.00A 39.10 +3.70 35.40 2065 ---- 38.90B 34.20A 34.20A 38.10 +3.60 34.50 2070 ---- 38.00B 33.30A 33.30A 37.20 +3.60 33.60 2075 ---- 37.00B 32.50A 32.50A 36.30 +3.50 32.80 2080 ---- 36.10B 31.80A 31.80A 35.40 +3.40 32.00 2085 ---- 35.30B 31.00A 31.00A 34.50 +3.30 31.20 2090 ---- 34.40B 30.30A 30.30A 33.70 +3.20 30.50 2095 ---- 33.60B 29.50A 29.50A 32.90 +3.10 29.80 2100 ---- 32.80B 28.80A 28.80A 32.10 +3.10 29.00 63 2105 ---- 32.00B 28.20A 28.20A 31.30 +2.90 28.40 2110 ---- 31.20B 27.50A 27.50A 30.60 +2.90 27.70 2115 ---- 30.50B 26.90A 26.90A 29.90 +2.90 27.00 2120 ---- 29.80B 26.20A 26.20A 29.20 +2.80 26.40 1 1 2125 ---- 29.10B 25.60A 25.60A 28.50 +2.70 25.80 2130 ---- 28.40B 25.10A 25.10A 27.80 +2.60 25.20 2135 ---- 27.70B 24.50A 24.50A 27.20 +2.60 24.60 2140 ---- 27.10B 23.90A 23.90A 26.60 +2.60 24.00 2145 ---- 26.40B 23.40A 23.40A 26.00 +2.50 23.50 2150 22.70 25.80B 22.70 25.80B 25.40 +2.50 1 22.90 61 2155 ---- 25.20B 22.30A 22.30A 24.80 +2.40 22.40 1 4 2160 ---- 24.70B ---- 24.70B 24.20 +2.30 21.90 2165 ---- 24.10B ---- 24.10B 23.70 +2.30 21.40 2170 ---- 23.60B ---- 23.60B 23.20 +2.30 20.90 1 2175 ---- 23.00B 20.40A 20.40A 22.70 +2.20 20.50 2 2180 ---- 22.50B ---- 22.50B 22.20 +2.20 20.00 4 2185 ---- 22.00B ---- 22.00B 21.70 +2.10 19.60 2190 ---- 21.50B ---- 21.50B 21.20 +2.10 19.10 1 2 2195 ---- 21.10B ---- 21.10B 20.70 +2.00 18.70 2200 ---- 20.60B ---- 20.60B 20.30 +2.00 18.30 560 2205 ---- 20.10B ---- 20.10B 19.80 +1.90 17.90 1 2210 ---- 19.70B ---- 19.70B 19.40 +1.90 17.50 2215 ---- 19.30B ---- 19.30B 19.00 +1.90 17.10 2220 ---- 18.90B ---- 18.90B 18.60 +1.80 16.80 1 2225 ---- 18.40B ---- 18.40B 18.20 +1.80 16.40 18 2230 ---- 18.00B ---- 18.00B 17.80 +1.70 16.10 2235 ---- 17.70B ---- 17.70B 17.40 +1.70 15.70 2240 ---- 17.30B ---- 17.30B 17.10 +1.70 15.40 2245 ---- 16.90B ---- 16.90B 16.70 +1.60 15.10 2250 ---- 16.60B ---- 16.60B 16.30 +1.60 14.70 300 2255 ---- 16.20B ---- 16.20B 16.00 +1.60 14.40 2260 ---- 15.90B ---- 15.90B 15.70 +1.60 14.10 2265 ---- 15.50B ---- 15.50B 15.30 +1.50 13.80 2270 ---- 15.20B ---- 15.20B 15.00 +1.40 13.60 2275 ---- 14.90B ---- 14.90B 14.70 +1.40 13.30 2280 ---- 14.60B ---- 14.60B 14.40 +1.40 13.00 2285 ---- 14.30B ---- 14.30B 14.10 +1.40 12.70 2290 ---- 14.00B ---- 14.00B 13.80 +1.30 12.50 2300 ---- 13.40B ---- 13.40B 13.30 +1.30 12.00 240 2310 ---- 12.90B ---- 12.90B 12.70 +1.20 11.50 2320 ---- 12.30B ---- 12.30B 12.20 +1.10 11.10 2325 ---- 12.10B ---- 12.10B 12.00 +1.20 10.80 2330 ---- 11.90B ---- 11.90B 11.80 +1.20 10.60 2340 ---- 11.40B ---- 11.40B 11.30 +1.10 10.20 2350 ---- 10.90B ---- 10.90B 10.90 +1.10 9.80 2360 ---- 10.50B ---- 10.50B 10.50 +1.10 9.40 2370 ---- 10.10B ---- 10.10B 10.10 +1.00 9.10 2375 ---- 9.90B ---- 9.90B 9.90 +1.00 8.90 30 2380 ---- 9.70B ---- 9.70B 9.70 +1.00 8.70 2400 ---- 9.00B ---- 9.00B 9.00 +.90 8.10 11 2425 ---- 8.20B ---- 8.20B 8.10 +.70 7.40 2450 ---- 7.40B ---- 7.40B 7.40 +.70 6.70 2475 ---- 6.80B ---- 6.80B 6.80 +.70 6.10 2500 ---- 6.20B ---- 6.20B 6.20 +.60 5.60 2525 ---- 5.70B ---- 5.70B 5.70 +.60 5.10 2550 ---- 5.20B ---- 5.20B 5.20 +.50 4.70 2575 ---- 4.70B ---- 4.70B 4.80 +.50 4.30 4 2800 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 36 OG DEC23 Gold Option CALL 1000 ---- 908.30B 890.60A 890.60A 906.90 +15.80 891.10 1025 ---- 882.90B 865.90A 865.90A 881.90 +15.80 866.10 1050 ---- 858.30B 840.50A 840.50A 856.90 +15.80 841.10 1075 ---- 833.00B 816.00A 816.00A 831.90 +15.80 816.10 1080 ---- 827.90B 811.00A 811.00A 826.90 +15.80 811.10 1090 ---- 817.90B 801.00A 801.00A 816.90 +15.80 801.10 1100 ---- 808.40B 790.60A 790.60A 806.90 +15.80 791.10 1110 ---- 797.90B ---- 797.90B 796.90 +15.80 781.10 1120 ---- 787.90B ---- 787.50B 786.90 +15.80 771.10 1125 ---- 783.00B 766.00A 766.00A 781.90 +15.80 766.10 1130 ---- 777.50B ---- 777.50B 776.90 +15.80 761.10 1140 ---- 768.00B ---- 768.00B 766.90 +15.80 751.10 1150 ---- 758.40B 740.60A 740.60A 756.90 +15.80 741.10 1160 ---- 748.00B ---- 748.00B 746.90 +15.80 731.10 1170 ---- 738.00B 720.90A 720.90A 736.90 +15.80 721.10 1175 ---- 733.10B 715.40A 715.40A 731.90 +15.80 716.10 1180 ---- 728.00B ---- 728.00B 726.90 +15.80 711.10 1185 ---- 723.00B ---- 723.00B 721.90 +15.80 706.10 1190 ---- 718.00B ---- 718.00B 716.90 +15.80 701.10 1195 ---- 713.00B ---- 712.90B 711.90 +15.80 696.10 1200 ---- 708.40B 690.60A 690.60A 706.90 +15.80 691.10 1205 ---- 703.00B 685.90A 685.90A 701.90 +15.80 686.10 1210 ---- 697.60B ---- 697.10B 696.90 +15.80 681.10 1215 ---- 693.10B ---- 693.10B 691.90 +15.80 676.10 1220 ---- 688.10B ---- 688.10B 686.90 +15.80 671.10 1225 ---- 683.20B 665.40A 665.40A 681.90 +15.80 666.10 1230 ---- 678.10B ---- 678.10B 676.90 +15.80 661.10 1235 ---- 673.10B ---- 673.10B 671.90 +15.80 656.10 1240 ---- 668.10B 651.00A 651.00A 666.90 +15.80 651.10 1245 ---- 663.10B 645.90A 645.90A 661.90 +15.80 646.10 1250 ---- 658.60B 640.60A 640.60A 656.90 +15.80 641.10 1255 ---- 653.10B 635.90A 635.90A 651.90 +15.80 636.10 1260 ---- 648.10B 630.90A 630.90A 646.90 +15.80 631.10 1265 ---- 643.10B 625.90A 625.90A 641.90 +15.80 626.10 1270 ---- 638.10B ---- 638.10B 636.90 +15.80 621.10 1275 ---- 633.20B 615.60A 615.60A 631.90 +15.80 616.10 1280 ---- 628.10B ---- 628.10B 626.90 +15.80 611.10 1285 ---- 623.10B ---- 623.10B 621.90 +15.80 606.10 1290 ---- 618.00B ---- 618.00B 616.90 +15.80 601.10 1295 ---- 613.20B 596.00A 596.00A 611.90 +15.80 596.10 1300 ---- 608.60B 590.60A 590.60A 606.90 +15.80 591.10 1305 ---- 603.20B ---- 603.10B 601.90 +15.80 586.10 1310 ---- 598.20B 581.00A 581.00A 596.90 +15.80 581.10 1315 ---- 593.20B ---- 593.20B 591.90 +15.80 576.10 1320 ---- 588.20B ---- 588.20B 586.90 +15.80 571.10 1325 ---- 583.30B 565.50A 565.50A 581.90 +15.80 566.10 1330 ---- 578.20B ---- 578.10B 576.90 +15.80 561.10 1335 ---- 573.20B 556.00A 556.00A 571.90 +15.80 556.10 1340 ---- 568.20B 551.00A 551.00A 566.90 +15.80 551.10 1345 ---- 563.20B 546.00A 546.00A 561.90 +15.80 546.10 1350 ---- 558.70B 540.60A 540.60A 556.90 +15.80 541.10 1355 ---- 553.20B ---- 553.20B 551.90 +15.80 536.10 1360 ---- 548.20B ---- 547.80B 546.90 +15.80 531.10 1365 ---- 543.20B ---- 542.80B 541.90 +15.80 526.10 1370 ---- 538.30B ---- 538.30B 536.90 +15.80 521.10 1375 ---- 533.40B 515.50A 515.50A 531.90 +15.80 516.10 1380 ---- 528.30B ---- 528.30B 526.90 +15.80 511.10 1385 ---- 523.30B ---- 523.20B 521.90 +15.80 506.10 1390 ---- 518.30B ---- 518.30B 516.90 +15.80 501.10 1395 ---- 513.30B ---- 512.90B 511.90 +15.80 496.10 1400 ---- 508.70B 490.40A 490.40A 506.90 +15.80 491.10 1405 ---- 503.30B 485.60A 485.60A 501.90 +15.80 486.10 1410 ---- 498.30B 480.50A 480.50A 496.90 +15.80 481.10 1415 ---- 493.30B 475.60A 475.60A 491.90 +15.80 476.10 1420 ---- 488.30B 470.80A 470.80A 486.90 +15.80 471.10 1425 ---- 483.40B 465.50A 465.50A 481.90 +15.80 466.10 1430 ---- 478.30B 460.80A 460.80A 476.90 +15.80 461.10 1435 ---- 473.40B 455.70A 455.70A 471.90 +15.80 456.10 1440 ---- 468.40B 450.70A 450.70A 466.90 +15.80 451.10 1445 ---- 463.00B 445.90A 445.90A 461.90 +15.80 446.10 1450 ---- 458.90B 439.00A 439.00A 456.90 +15.80 441.10 1455 ---- 453.10B 435.90A 435.90A 451.90 +15.80 436.10 1460 ---- 448.60B 430.90A 430.90A 446.90 +15.80 431.10 1465 ---- 443.60B 426.00A 426.00A 441.90 +15.80 426.10 1470 ---- 438.60B 420.80A 420.80A 436.90 +15.80 421.10 1475 ---- 435.90B 414.20A 414.20A 431.90 +15.70 416.20 1480 ---- 428.60B 411.00A 411.00A 426.90 +15.70 411.20 1485 ---- 423.20B ---- 423.20B 422.00 +15.70 406.30 1490 ---- 418.70B 401.20A 401.20A 417.00 +15.60 401.40 1495 ---- 413.80B 396.40A 396.40A 412.10 +15.60 396.50 1500 ---- 411.20B 389.80A 389.80A 407.10 +15.50 391.60 1505 ---- 404.00B ---- 404.00B 402.20 +15.50 386.70 1510 ---- 399.20B ---- 399.10B 397.30 +15.40 381.90 1515 ---- 394.40B ---- 394.40B 392.50 +15.50 377.00 1520 ---- 389.50B 372.10A 372.10A 387.60 +15.40 372.20 1525 ---- 386.80B 365.70A 365.70A 382.70 +15.30 367.40 1530 ---- 379.80B 362.50A 362.50A 377.90 +15.30 362.60 1535 ---- 374.50B 357.70A 357.70A 373.10 +15.30 357.80 1540 ---- 370.00B ---- 369.30B 368.30 +15.20 353.10 1545 ---- 365.30B 348.20A 348.20A 363.50 +15.20 348.30 1550 ---- 362.70B 341.90A 341.90A 358.70 +15.10 343.60 1555 ---- 355.80B ---- 355.80B 354.00 +15.10 338.90 1560 ---- 351.10B ---- 351.10B 349.20 +15.00 334.20 1565 ---- 346.30B ---- 345.90B 344.50 +15.00 329.50 1570 ---- 341.70B ---- 341.30B 339.80 +15.00 324.80 1575 ---- 339.10B 318.60A 318.60A 335.10 +14.90 320.20 1580 ---- 332.30B ---- 332.30B 330.40 +14.80 315.60 1585 ---- 327.60B ---- 327.60B 325.80 +14.90 310.90 1590 ---- 323.00B ---- 323.00B 321.10 +14.70 306.40 1595 ---- 318.40B ---- 317.90B 316.50 +14.70 301.80 1600 ---- 315.80B 295.70A 295.70A 311.90 +14.70 297.20 95 1605 ---- 309.20B ---- 308.70B 307.30 +14.60 292.70 1610 ---- 304.60B 286.60A 286.60A 302.80 +14.60 288.20 1615 ---- 300.10B 282.20A 282.20A 298.20 +14.50 283.70 1620 ---- 295.60B 277.70A 277.70A 293.70 +14.40 279.30 1625 ---- 293.00B 273.30A 273.30A 289.20 +14.40 274.80 50 1630 ---- 288.50B 268.90A 268.90A 284.70 +14.30 270.40 1635 ---- 284.00B 264.50A 264.50A 280.30 +14.30 266.00 1640 ---- 279.60B 260.10A 260.10A 275.80 +14.20 261.60 1645 ---- 275.10B 255.80A 255.80A 271.40 +14.10 257.30 1650 ---- 270.80B 251.50A 251.50A 267.10 +14.10 253.00 100 1655 ---- 266.40B 247.20A 247.20A 262.70 +14.00 248.70 1660 ---- 262.00B 243.00A 243.00A 258.40 +13.90 244.50 1665 ---- 257.70B 238.80A 238.80A 254.10 +13.90 240.20 1670 ---- 253.40B 234.60A 234.60A 249.80 +13.80 236.00 1675 ---- 249.10B 230.50A 230.50A 245.60 +13.70 231.90 1680 ---- 244.90B 226.40A 226.40A 241.40 +13.70 227.70 1685 ---- 240.70B 222.30A 222.30A 237.20 +13.60 223.60 1690 ---- 236.50B 218.20A 218.20A 233.00 +13.40 219.60 1695 ---- 232.30B 214.20A 214.20A 228.90 +13.30 215.60 1700 ---- 228.20B 210.20A 210.20A 224.80 +13.20 211.60 265 1705 ---- 224.10B 206.30A 206.30A 220.80 +13.20 207.60 1710 ---- 220.10B 202.40A 202.40A 216.70 +13.00 203.70 1715 ---- 216.00B 198.50A 198.50A 212.70 +12.90 199.80 1720 ---- 212.10B 194.70A 194.70A 208.80 +12.80 196.00 1725 ---- 208.10B 190.90A 190.90A 204.90 +12.70 192.20 2 1730 ---- 204.20B 187.20A 187.20A 201.00 +12.60 188.40 1735 ---- 200.30B 183.40A 183.40A 197.20 +12.50 184.70 1740 ---- 196.50B 179.80A 179.80A 193.40 +12.40 181.00 1745 ---- 192.70B 176.20A 176.20A 189.60 +12.20 177.40 1750 ---- 189.00B 172.60A 172.60A 185.90 +12.10 173.80 550 1755 ---- 185.20B 169.00A 169.00A 182.20 +12.00 170.20 1760 ---- 181.50B 165.60A 165.60A 178.60 +11.90 166.70 1765 ---- 177.90B 162.10A 162.10A 175.00 +11.70 163.30 1770 ---- 174.30B 158.70A 158.70A 171.40 +11.60 159.80 1775 ---- 170.80B 155.40A 155.40A 167.90 +11.40 156.50 122 1780 ---- 167.30B 152.10A 152.10A 164.50 +11.40 153.10 1785 ---- 163.80B 148.80A 148.80A 161.10 +11.20 149.90 1 1790 ---- 160.40B 145.60A 145.60A 157.70 +11.10 146.60 1795 ---- 157.10B 142.40A 142.40A 154.40 +10.90 143.50 1800 ---- 153.80B 139.30A 139.30A 151.10 +10.80 140.30 6853 1805 ---- 150.50B 136.20A 136.20A 147.90 +10.70 137.20 1810 ---- 147.30B 133.20A 133.20A 144.70 +10.50 134.20 1815 ---- 144.10B 130.30A 130.30A 141.60 +10.40 131.20 1820 ---- 141.00B 127.40A 127.40A 138.50 +10.20 128.30 1825 ---- 137.90B 124.50A 124.50A 135.50 +10.10 125.40 1830 ---- 134.90B 121.70A 121.70A 132.50 +10.00 122.50 1835 ---- 131.90B 118.90A 118.90A 129.60 +9.90 119.70 1 1840 ---- 129.00B 116.20A 116.20A 126.70 +9.70 117.00 1 1845 ---- 126.10B 113.60A 113.60A 123.80 +9.50 114.30 1850 ---- 123.40B 110.40A 110.40A 121.10 +9.40 111.70 1588 1855 ---- 120.50B 108.30A 108.30A 118.30 +9.20 109.10 1 1860 ---- 117.80B 105.60A 105.60A 115.60 +9.10 106.50 75 1865 ---- 115.10B 103.20A 103.20A 113.00 +8.90 104.10 1870 ---- 112.50B 100.90A 100.90A 110.40 +8.80 101.60 100 1875 ---- 109.90B 98.50A 98.50A 107.90 +8.70 99.20 670 1880 ---- 107.40B 96.10A 96.10A 105.40 +8.50 96.90 130 1885 ---- 104.90B 94.00A 94.00A 103.00 +8.40 94.60 1890 ---- 102.50B 91.80A 91.80A 100.60 +8.30 92.30 1 1895 ---- 100.10B 89.60A 89.60A 98.30 +8.10 90.20 1900 ---- 97.80B 87.20A 87.20A 96.00 +8.00 20 88.00 110 1725 1905 ---- 95.50B 85.30A 85.30A 93.70 +7.80 85.90 10 1910 ---- 93.30B 83.30A 83.30A 91.50 +7.60 83.90 50 1915 ---- 91.10B 81.30A 81.30A 89.40 +7.50 81.90 1 1920 ---- 89.00B 79.40A 79.40A 87.30 +7.40 79.90 30 1925 ---- 86.90B 77.50A 77.50A 85.30 +7.30 500 78.00 72 1930 ---- 84.80B 75.60A 75.60A 83.30 +7.20 76.10 1 1935 ---- 82.90B 73.80A 73.80A 81.30 +7.00 74.30 1 1940 ---- 80.90B 72.10A 72.10A 79.40 +6.90 72.50 101 1945 ---- 79.00B 70.40A 70.40A 77.50 +6.70 70.80 286 1950 ---- 77.20B 68.50A 68.50A 75.70 +6.60 69.10 10192 1955 ---- 75.30B 67.00A 67.00A 73.90 +6.50 67.40 1960 66.40 73.60B 65.40A 73.60B 72.20 +6.40 1 65.80 1965 ---- 71.80B 63.80A 63.80A 70.50 +6.20 64.30 1970 ---- 70.20B 62.30A 62.30A 68.80 +6.10 62.70 4 103 1975 ---- 68.50B 60.90A 60.90A 67.20 +6.00 61.20 80 1980 ---- 66.90B 59.40A 59.40A 65.60 +5.80 59.80 1 1985 ---- 65.30B 58.10A 58.10A 64.10 +5.70 58.40 1990 ---- 63.80B 56.60A 56.60A 62.60 +5.60 57.00 3 3 1995 ---- 62.30B 55.30A 55.30A 61.10 +5.40 55.70 1 2000 58.20 61.00B 53.70A 60.30 59.70 +5.30 199 54.40 66 3764 2005 ---- 59.50B 52.80A 52.80A 58.30 +5.20 53.10 201 2010 ---- 58.10B 51.60A 51.60A 57.00 +5.10 51.90 1 2015 ---- 56.70B 50.40A 50.40A 55.70 +5.10 50.60 32 2020 ---- 55.40B 49.20A 49.20A 54.40 +4.90 49.50 1 2025 ---- 54.20B 48.10A 48.10A 53.10 +4.80 48.30 157 2030 ---- 52.90B 47.00A 47.00A 51.90 +4.70 47.20 500 2035 51.20 51.70B 45.90A 51.20 50.70 +4.60 20 46.10 2040 ---- 50.60B 44.90A 44.90A 49.60 +4.50 45.10 2045 ---- 49.40B 43.90A 43.90A 48.40 +4.30 44.10 2050 ---- 48.30B 42.50A 42.50A 47.30 +4.20 78 43.10 2965 2055 ---- 47.20B 41.90A 41.90A 46.30 +4.20 42.10 1 2060 ---- 46.20B 40.90A 40.90A 45.20 +4.10 41.10 1 2065 ---- 45.10B 40.10A 40.10A 44.20 +4.00 40.20 2070 ---- 44.10B 39.10A 39.10A 43.20 +3.90 39.30 1 2075 ---- 43.10B 38.30A 38.30A 42.30 +3.80 38.50 329 2080 ---- 42.20B 37.50A 37.50A 41.30 +3.70 37.60 2085 ---- 41.30B 36.70A 36.70A 40.40 +3.60 36.80 2090 ---- 40.30B 35.80A 35.80A 39.50 +3.50 36.00 2 2095 ---- 39.50B 35.10A 35.10A 38.70 +3.50 35.20 1 2100 38.30 38.60B 33.90A 38.30 37.80 +3.40 85 34.40 101 9761 2105 ---- 37.80B ---- 37.80B 37.00 +3.30 33.70 2110 ---- 37.00B 32.90A 32.90A 36.20 +3.20 33.00 75 2115 ---- 36.20B ---- 36.20B 35.40 +3.10 32.30 2120 ---- 35.40B 31.50A 31.50A 34.70 +3.10 31.60 49 2125 ---- 34.60B ---- 34.60B 33.90 +3.00 30.90 2 2130 ---- 33.90B ---- 33.90B 33.20 +2.90 30.30 433 2135 ---- 33.20B ---- 33.20B 32.50 +2.90 29.60 2140 ---- 32.50B ---- 32.50B 31.80 +2.80 29.00 2145 32.00 32.00 32.00 31.80A 31.20 +2.80 2 28.40 2150 ---- 31.10B ---- 31.10B 30.50 +2.70 27.80 2281 2155 ---- 30.50B ---- 30.50B 29.90 +2.60 27.30 2160 ---- 29.90B ---- 29.90B 29.30 +2.60 26.70 2 3 2165 ---- 29.30B 26.10A 26.10A 28.70 +2.50 26.20 3 2170 ---- 28.70B ---- 28.70B 28.10 +2.50 25.60 1 2175 ---- 28.10B ---- 28.10B 27.60 +2.50 25.10 402 2180 ---- 27.50B ---- 27.50B 27.00 +2.40 24.60 1 2185 ---- 27.00B ---- 27.00B 26.50 +2.40 24.10 10 2190 ---- 26.40B ---- 26.40B 26.00 +2.40 23.60 4 2195 ---- 25.90B 23.10A 23.10A 25.50 +2.30 23.20 2 2200 23.00 25.40B 23.00 25.40B 25.00 +2.30 3 22.70 150 2648 2205 ---- 24.90B ---- 24.90B 24.50 +2.20 22.30 2210 ---- 24.40B ---- 24.40B 24.00 +2.20 21.80 1 2215 ---- 23.90B ---- 23.90B 23.60 +2.20 21.40 2 2220 ---- 23.40B ---- 23.40B 23.10 +2.10 21.00 1 2225 ---- 23.00B ---- 23.00B 22.70 +2.10 20.60 156 2230 ---- 22.50B ---- 22.50B 22.20 +2.00 20.20 1 2235 ---- 22.10B ---- 22.10B 21.80 +2.00 19.80 2240 ---- 21.70B ---- 21.70B 21.40 +2.00 19.40 1 2245 ---- 21.30B ---- 21.30B 21.00 +2.00 19.00 2250 20.20 21.00 18.50A 21.00 20.60 +1.90 2 18.70 41 5905 2255 ---- 20.50B ---- 20.50B 20.20 +1.90 18.30 2260 ---- 20.10B ---- 20.10B 19.90 +1.90 18.00 100 2265 ---- 19.70B ---- 19.70B 19.50 +1.90 17.60 2270 ---- 19.30B ---- 19.30B 19.10 +1.80 17.30 2275 ---- 19.00B ---- 19.00B 18.80 +1.80 17.00 325 2280 ---- 18.60B ---- 18.60B 18.40 +1.70 16.70 2285 ---- 18.30B ---- 18.30B 18.10 +1.70 16.40 2290 ---- 17.90B ---- 17.90B 17.70 +1.60 16.10 2295 ---- 17.60B ---- 17.60B 17.40 +1.60 15.80 1 1 2300 ---- 17.30B 15.40A 15.40A 17.10 +1.60 15.50 7 1944 2305 ---- 17.00B ---- 17.00B 16.80 +1.60 15.20 2310 ---- 16.60B ---- 16.60B 16.50 +1.60 14.90 2315 ---- 16.30B ---- 16.30B 16.20 +1.50 14.70 2320 ---- 16.00B ---- 16.00B 15.90 +1.50 14.40 2325 ---- 15.80B ---- 15.80B 15.60 +1.50 14.10 19 2330 ---- 15.50B ---- 15.50B 15.30 +1.40 13.90 1 2335 ---- 15.20B ---- 15.20B 15.00 +1.40 13.60 2340 ---- 14.90B ---- 14.90B 14.80 +1.40 13.40 7 7 2345 ---- 14.70B ---- 14.70B 14.50 +1.30 13.20 2350 ---- 14.40B ---- 14.40B 14.20 +1.30 12.90 103 2360 ---- 13.90B ---- 13.90B 13.70 +1.20 12.50 2370 ---- 13.40B ---- 13.40B 13.30 +1.20 12.10 2375 ---- 13.20B ---- 13.20B 13.00 +1.10 11.90 548 2380 ---- 12.90B ---- 12.90B 12.80 +1.10 11.70 2390 ---- 12.50B ---- 12.50B 12.40 +1.10 11.30 2400 11.20 12.10 11.20 11.70A 12.00 +1.10 16 10.90 115 4714 2410 ---- 11.70B ---- 11.70B 11.60 +1.10 10.50 2420 ---- 11.30B ---- 11.30B 11.20 +1.00 10.20 2425 ---- 11.10B ---- 11.10B 11.00 +1.00 10.00 2430 ---- 10.90B ---- 10.90B 10.80 +1.00 9.80 2440 ---- 10.50B ---- 10.50B 10.50 +1.00 9.50 2450 ---- 10.20B ---- 10.20B 10.10 +.90 9.20 720 2475 ---- 9.40B ---- 9.40B 9.40 +.90 8.50 2490 ---- 8.90B ---- 8.90B 8.90 +.80 8.10 2500 ---- 8.60B ---- 8.60B 8.70 +.90 26 7.80 151 17439 2525 ---- 8.00B ---- 8.00B 8.00 +.80 7.20 2550 ---- 7.30B ---- 7.30B 7.40 +.70 6.70 30 2575 ---- 6.80B ---- 6.80B 6.90 +.70 6.20 1 3 2600 ---- 6.30B ---- 6.30B 6.40 +.70 5.70 107 3001 2625 ---- 5.90B ---- 5.90B 5.90 +.60 5.30 10 2650 ---- 5.40B ---- 5.40B 5.50 +.60 4.90 21 2700 ---- 4.70B ---- 4.70B 4.80 +.50 4.30 1 1747 2750 3.80 4.10B 3.80 4.10B 4.10 +.40 25 3.70 857 2800 ---- 3.50B ---- 3.50B 3.60 +.40 15 3.20 702 3000 2.00 2.10B 2.00 2.10B 2.20 +.20 1 2.00 9435 3200 1.60 1.60 1.60 1.50A 1.50 +.20 14 1.30 40 2723 900 ---- 1008.20B 990.60A 990.60A 1006.90 +15.80 991.10 925 ---- 982.80B 965.80A 965.80A 981.90 +15.80 966.10 950 ---- 958.20B 940.60A 940.60A 956.90 +15.80 941.10 975 ---- 932.40B 915.90A 915.90A 931.90 +15.80 916.10 OG JAN24 Gold Option CALL 1250 ---- 676.70B ---- 676.70B 676.30 +15.80 660.50 1275 ---- 650.80B ---- 650.20B 651.30 +15.80 635.50 1300 ---- 626.80B ---- 626.80B 626.30 +15.80 610.50 1325 ---- 600.90B ---- 600.90B 601.30 +15.80 585.50 1350 ---- 576.80B ---- 576.80B 576.30 +15.80 560.50 1375 ---- 551.00B ---- 549.80B 551.30 +15.80 535.50 1400 ---- 526.80B ---- 526.80B 526.30 +15.80 510.50 1425 ---- 501.10B ---- 501.10B 501.30 +15.80 485.50 1430 ---- 496.00B ---- 496.00B 496.30 +15.80 480.50 1440 ---- 486.10B ---- 486.10B 486.30 +15.80 470.50 1450 ---- 477.10B 458.50A 458.50A 476.30 +15.80 460.50 1460 ---- 466.10B ---- 466.10B 466.30 +15.80 450.50 1470 ---- 456.20B ---- 456.20B 456.30 +15.70 440.60 1475 ---- 455.00B 433.80A 433.80A 451.30 +15.70 435.60 1480 ---- 446.30B ---- 446.30B 446.30 +15.60 430.70 1490 ---- 435.80B ---- 435.80B 436.40 +15.60 420.80 1500 ---- 430.40B 409.50A 409.50A 426.60 +15.60 411.00 1510 ---- 416.90B ---- 416.90B 416.80 +15.50 401.30 1520 ---- 407.10B ---- 407.10B 407.00 +15.30 391.70 1525 ---- 406.00B 385.40A 385.40A 402.20 +15.30 386.90 1530 ---- 397.00B ---- 397.00B 397.40 +15.30 382.10 1535 ---- 392.10B ---- 392.00B 392.60 +15.30 377.30 1540 ---- 387.30B ---- 387.20B 387.80 +15.30 372.50 1545 ---- 382.60B ---- 382.60B 383.00 +15.20 367.80 1550 ---- 382.00B 361.70A 361.70A 378.20 +15.20 363.00 1555 ---- 373.10B ---- 373.10B 373.50 +15.20 358.30 1560 ---- 368.40B ---- 368.40B 368.70 +15.10 353.60 1565 ---- 363.60B ---- 363.60B 364.00 +15.00 349.00 1570 ---- 359.00B ---- 358.20B 359.30 +15.00 344.30 1575 ---- 358.30B 338.30A 338.30A 354.60 +14.90 339.70 1580 ---- 349.60B ---- 349.50B 350.00 +14.90 335.10 1585 ---- 345.40B ---- 345.40B 345.30 +14.80 330.50 1590 ---- 340.80B ---- 340.20B 340.70 +14.80 325.90 1595 ---- 335.70B ---- 335.60B 336.10 +14.80 321.30 1600 ---- 335.10B 315.50A 315.50A 331.50 +14.70 316.80 1605 ---- 327.00B ---- 327.00B 326.90 +14.70 312.20 1610 ---- 322.40B 306.50A 306.50A 322.40 +14.70 307.70 1615 ---- 317.90B 302.00A 302.00A 317.80 +14.50 303.30 1620 ---- 313.40B 297.60A 297.60A 313.30 +14.50 298.80 1625 ---- 312.30B 293.10A 293.10A 308.80 +14.40 294.40 1630 ---- 307.80B 288.70A 288.70A 304.40 +14.40 290.00 1635 ---- 303.30B 284.30A 284.30A 299.90 +14.30 285.60 1640 ---- 298.90B 280.00A 280.00A 295.50 +14.30 281.20 1645 ---- 294.50B 275.70A 275.70A 291.10 +14.20 276.90 1650 ---- 290.00B 271.40A 271.40A 286.70 +14.10 272.60 1655 ---- 285.70B 267.10A 267.10A 282.30 +14.00 268.30 1660 ---- 281.30B 262.80A 262.80A 278.00 +14.00 264.00 1665 ---- 277.00B 258.60A 258.60A 273.70 +13.90 259.80 1670 ---- 272.70B 254.40A 254.40A 269.40 +13.80 255.60 1675 ---- 268.40B 250.30A 250.30A 265.20 +13.80 251.40 1680 ---- 264.10B 246.10A 246.10A 261.00 +13.70 247.30 1685 ---- 259.90B 242.10A 242.10A 256.80 +13.60 243.20 1690 ---- 255.70B 238.00A 238.00A 252.60 +13.50 239.10 1695 ---- 251.50B 234.00A 234.00A 248.40 +13.40 235.00 1700 ---- 247.40B 230.00A 230.00A 244.30 +13.30 231.00 1705 ---- 243.30B 226.00A 226.00A 240.30 +13.30 227.00 1710 ---- 239.20B 222.10A 222.10A 236.20 +13.10 223.10 1715 ---- 235.20B 218.20A 218.20A 232.20 +13.10 219.10 1720 ---- 231.10B 214.30A 214.30A 228.20 +12.90 215.30 1725 ---- 227.20B 210.50A 210.50A 224.30 +12.90 211.40 1730 ---- 223.20B 206.70A 206.70A 220.40 +12.80 207.60 1735 ---- 219.30B 202.90A 202.90A 216.50 +12.70 203.80 1740 ---- 215.40B 199.20A 199.20A 212.60 +12.50 200.10 1745 ---- 211.60B 195.60A 195.60A 208.80 +12.40 196.40 1750 ---- 207.80B 191.90A 191.90A 205.10 +12.40 192.70 1755 ---- 204.00B 188.30A 188.30A 201.30 +12.20 189.10 1760 ---- 200.30B 184.80A 184.80A 197.60 +12.10 185.50 1765 ---- 196.60B 181.30A 181.30A 194.00 +12.00 182.00 1770 ---- 192.90B 177.80A 177.80A 190.40 +11.90 178.50 1775 ---- 189.30B 174.40A 174.40A 186.80 +11.80 175.00 1780 ---- 185.80B 171.00A 171.00A 183.20 +11.60 171.60 1785 ---- 182.20B 167.60A 167.60A 179.70 +11.50 168.20 1790 ---- 178.80B 164.30A 164.30A 176.30 +11.40 164.90 1 1 1795 ---- 175.30B 161.10A 161.10A 172.90 +11.30 161.60 1800 ---- 171.90B 157.90A 157.90A 169.50 +11.10 158.40 1 1805 ---- 168.60B 154.70A 154.70A 166.20 +11.00 155.20 1810 ---- 165.20B 151.60A 151.60A 162.90 +10.90 152.00 1815 ---- 162.00B 148.50A 148.50A 159.70 +10.80 148.90 1820 ---- 158.70B 145.50A 145.50A 156.50 +10.70 145.80 1825 ---- 155.60B 142.50A 142.50A 153.40 +10.60 142.80 1830 ---- 152.40B 139.60A 139.60A 150.30 +10.40 139.90 1835 ---- 149.30B 136.70A 136.70A 147.20 +10.30 136.90 1840 ---- 146.30B 133.90A 133.90A 144.20 +10.10 134.10 1845 ---- 143.30B 131.10A 131.10A 141.30 +10.10 131.20 1850 ---- 140.40B 127.60A 127.60A 138.40 +9.90 128.50 1855 ---- 137.50B 125.60A 125.60A 135.50 +9.80 125.70 1860 ---- 134.60B 123.00A 123.00A 132.70 +9.60 123.10 1865 ---- 131.80B ---- 131.80B 129.90 +9.50 120.40 1870 ---- 129.00B ---- 129.00B 127.20 +9.40 117.80 1875 ---- 126.30B 114.80A 114.80A 124.50 +9.20 115.30 1880 ---- 123.70B 112.30A 112.30A 121.90 +9.10 112.80 1885 ---- 121.00B 109.80A 109.80A 119.30 +9.00 110.30 1890 ---- 118.50B 107.50A 107.50A 116.80 +8.90 107.90 1895 ---- 115.90B 105.20A 105.20A 114.30 +8.70 105.60 1900 ---- 113.50B 102.50A 102.50A 111.90 +8.60 103.30 8 1905 ---- 111.00B 100.70A 100.70A 109.50 +8.50 101.00 1910 ---- 108.60B 98.50A 98.50A 107.10 +8.30 98.80 1915 ---- 106.30B 96.30A 96.30A 104.80 +8.20 96.60 1920 ---- 104.00B 94.30A 94.30A 102.50 +8.00 94.50 1925 ---- 101.80B 92.00A 92.00A 100.30 +7.90 92.40 1930 ---- 99.60B 90.00A 90.00A 98.20 +7.80 90.40 1935 ---- 97.40B 88.20A 88.20A 96.00 +7.60 88.40 1940 ---- 95.30B 86.10A 86.10A 93.90 +7.40 86.50 1945 ---- 93.20B 84.40A 84.40A 91.90 +7.30 84.60 1950 ---- 91.20B 82.20A 82.20A 89.90 +7.20 82.70 705 1955 ---- 89.20B 80.80A 80.80A 87.90 +7.00 80.90 1960 ---- 87.30B 79.00A 79.00A 86.00 +6.90 79.10 1965 ---- 85.40B 77.30A 77.30A 84.20 +6.80 77.40 1970 ---- 83.50B 75.60A 75.60A 82.30 +6.60 75.70 1975 ---- 81.70B ---- 81.70B 80.50 +6.50 74.00 1980 ---- 79.90B 72.30A 72.30A 78.80 +6.40 72.40 1985 ---- 78.20B 70.70A 70.70A 77.10 +6.30 70.80 1990 ---- 76.50B 69.20A 69.20A 75.40 +6.10 69.30 1995 ---- 74.90B 67.70A 67.70A 73.80 +6.00 67.80 2000 ---- 73.20B 66.00A 66.00A 72.20 +5.90 66.30 706 2005 ---- 71.70B 64.80A 64.80A 70.60 +5.70 64.90 2010 ---- 70.10B 63.40A 63.40A 69.10 +5.60 63.50 2015 ---- 68.60B ---- 68.60B 67.70 +5.60 62.10 2020 ---- 67.20B ---- 67.20B 66.20 +5.40 60.80 3 2025 ---- 65.70B ---- 65.70B 64.80 +5.30 59.50 2030 ---- 64.30B ---- 64.30B 63.40 +5.20 58.20 2035 ---- 63.00B ---- 63.00B 62.10 +5.10 57.00 2040 ---- 61.60B ---- 61.60B 60.80 +5.00 55.80 2045 ---- 60.30B ---- 60.30B 59.50 +4.90 54.60 2050 ---- 59.10B 53.20A 53.20A 58.20 +4.70 39 53.50 3474 2055 ---- 57.80B ---- 57.80B 57.00 +4.70 52.30 2060 ---- 56.60B ---- 56.60B 55.80 +4.60 51.20 2065 ---- 55.40B ---- 55.40B 54.60 +4.40 50.20 2070 ---- 54.30B ---- 54.30B 53.50 +4.40 49.10 2075 ---- 53.20B ---- 53.20B 52.30 +4.20 48.10 2080 ---- 52.10B ---- 52.10B 51.20 +4.10 47.10 2085 ---- 51.00B ---- 51.00B 50.20 +4.00 46.20 2090 ---- 50.00B ---- 50.00B 49.10 +3.90 45.20 2095 ---- 48.90B ---- 48.90B 48.10 +3.80 44.30 2100 ---- 47.90B 43.30A 43.30A 47.20 +3.80 39 43.40 1 3477 2105 ---- 47.00B ---- 47.00B 46.20 +3.70 42.50 2110 ---- 46.00B ---- 46.00B 45.30 +3.60 41.70 2115 ---- 45.10B ---- 45.10B 44.40 +3.60 40.80 2120 ---- 44.20B ---- 44.20B 43.50 +3.50 40.00 2125 ---- 43.30B ---- 43.30B 42.60 +3.40 39.20 2130 ---- 42.40B ---- 42.40B 41.80 +3.40 38.40 1 2135 ---- 41.60B ---- 41.60B 41.00 +3.30 37.70 2140 ---- 40.80B ---- 40.80B 40.20 +3.30 36.90 1 2145 ---- 40.00B ---- 40.00B 39.40 +3.20 36.20 2150 ---- 39.20B ---- 39.20B 38.60 +3.10 35.50 98 2155 ---- 38.40B ---- 38.40B 37.90 +3.10 34.80 2160 ---- 37.70B ---- 37.70B 37.20 +3.10 34.10 2165 ---- 37.00B ---- 37.00B 36.50 +3.00 33.50 2170 ---- 36.20B ---- 36.20B 35.80 +3.00 32.80 2175 ---- 35.60B ---- 35.60B 35.10 +2.90 32.20 2180 31.20 34.90B 31.20 34.90B 34.50 +2.90 1 31.60 1 2185 ---- 34.20B ---- 34.20B 33.80 +2.80 31.00 2190 ---- 33.60B ---- 33.60B 33.20 +2.80 30.40 1 2195 ---- 32.90B ---- 32.90B 32.60 +2.70 29.90 2200 ---- 32.30B ---- 32.30B 32.00 +2.70 29.30 155 2205 ---- 31.70B ---- 31.70B 31.40 +2.60 28.80 2210 ---- 31.10B ---- 31.10B 30.80 +2.60 28.20 1 2215 ---- 30.60B ---- 30.60B 30.20 +2.50 27.70 2220 ---- 30.00B ---- 30.00B 29.70 +2.50 27.20 2225 ---- 29.40B ---- 29.40B 29.20 +2.50 26.70 2230 ---- 28.90B ---- 28.90B 28.60 +2.40 26.20 2235 ---- 28.40B ---- 28.40B 28.10 +2.30 25.80 2240 ---- 27.90B ---- 27.90B 27.60 +2.30 25.30 2245 ---- 27.40B ---- 27.40B 27.10 +2.20 24.90 2250 ---- 26.90B ---- 26.90B 26.60 +2.20 24.40 1 2260 ---- 25.90B ---- 25.90B 25.70 +2.10 23.60 2270 ---- 25.00B ---- 25.00B 24.80 +2.00 22.80 2275 ---- 24.60B ---- 24.60B 24.40 +2.00 22.40 2280 ---- 24.20B ---- 24.20B 24.00 +2.00 22.00 2290 ---- 23.30B ---- 23.30B 23.20 +2.00 21.20 2300 21.10 22.60B 21.10 22.60B 22.40 +1.90 4 20.50 4 108 2310 ---- 21.80B ---- 21.80B 21.60 +1.80 19.80 2320 ---- 21.00B ---- 21.00B 20.90 +1.70 19.20 2325 ---- 20.70B ---- 20.70B 20.60 +1.70 18.90 2330 ---- 20.30B ---- 20.30B 20.20 +1.70 18.50 2340 ---- 19.70B ---- 19.70B 19.60 +1.70 17.90 2350 ---- 19.00B ---- 19.00B 18.90 +1.50 17.40 2375 ---- 17.50B ---- 17.50B 17.50 +1.50 16.00 1 2400 ---- 16.10B ---- 16.10B 16.10 +1.30 13 14.80 821 2425 ---- 14.90B ---- 14.90B 14.90 +1.20 13.70 25 2450 ---- 13.70B ---- 13.70B 13.80 +1.10 12.70 310 2475 ---- 12.70B ---- 12.70B 12.70 +1.00 11.70 2500 11.70 11.80B 11.70 11.80B 11.80 +.90 1 10.90 10 10 2525 ---- 10.90B ---- 10.90B 11.00 +.90 10.10 2600 ---- 8.80B ---- 8.80B 8.90 +.80 8.10 3 OG FEB24 Gold Option CALL 1250 ---- 675.70B ---- 675.70B 676.30 +15.80 660.50 1275 ---- 650.80B ---- 650.80B 651.30 +15.80 635.50 1300 ---- 625.80B ---- 625.80B 626.30 +15.80 610.50 1325 ---- 600.80B ---- 600.80B 601.30 +15.80 585.50 1350 ---- 575.90B ---- 575.30B 576.30 +15.80 560.50 1375 ---- 550.90B ---- 550.90B 551.30 +15.80 535.50 1400 ---- 526.00B ---- 526.00B 526.30 +15.80 510.50 1425 ---- 501.10B 483.60A 483.60A 501.30 +15.80 485.50 1430 ---- 496.00B ---- 496.00B 496.30 +15.80 480.50 1440 ---- 486.00B ---- 486.00B 486.30 +15.80 470.50 1450 ---- 479.90B 458.70A 458.70A 476.30 +15.80 460.50 1460 ---- 466.10B ---- 466.10B 466.30 +15.70 450.60 1470 ---- 456.20B ---- 456.20B 456.40 +15.70 440.70 1475 ---- 455.00B 434.30A 434.30A 451.40 +15.60 435.80 1480 ---- 446.40B ---- 446.40B 446.50 +15.60 430.90 1490 ---- 436.60B ---- 436.00B 436.70 +15.50 421.20 1500 ---- 430.60B 410.10A 410.10A 426.90 +15.40 411.50 1510 ---- 416.60B ---- 416.50B 417.20 +15.40 401.80 1520 ---- 407.00B ---- 406.90B 407.60 +15.30 392.30 1525 ---- 406.40B 386.30A 386.30A 402.80 +15.30 387.50 1530 ---- 397.50B ---- 396.80B 398.00 +15.20 382.80 1535 ---- 392.80B ---- 392.80B 393.20 +15.20 378.00 1540 ---- 388.00B ---- 387.40B 388.40 +15.10 373.30 1545 ---- 383.30B ---- 383.30B 383.70 +15.10 368.60 1550 ---- 382.60B 362.80A 362.80A 379.00 +15.10 363.90 1555 ---- 373.80B ---- 373.20B 374.30 +15.00 359.30 1560 ---- 369.10B ---- 369.00B 369.60 +15.00 354.60 1565 ---- 364.90B ---- 364.90B 364.90 +14.90 350.00 1570 ---- 359.80B ---- 359.30B 360.30 +14.90 345.40 1575 ---- 359.20B 339.80A 339.80A 355.60 +14.80 340.80 1580 ---- 350.50B ---- 350.10B 351.00 +14.70 336.30 1585 ---- 346.00B ---- 345.90B 346.40 +14.70 331.70 1590 ---- 341.40B ---- 340.90B 341.80 +14.60 327.20 1595 ---- 337.30B 321.70A 321.70A 337.30 +14.60 322.70 1600 ---- 336.20B 317.20A 317.20A 332.70 +14.50 318.20 1605 ---- 328.30B 312.80A 312.80A 328.20 +14.50 313.70 1610 ---- 325.80B 308.30A 308.30A 323.70 +14.40 309.30 1615 ---- 322.60B 303.90A 303.90A 319.20 +14.30 304.90 1620 ---- 318.10B 299.50A 299.50A 314.80 +14.30 300.50 1625 ---- 313.70B 295.20A 295.20A 310.30 +14.20 296.10 1630 ---- 309.20B 290.80A 290.80A 305.90 +14.10 291.80 1635 ---- 304.80B 286.50A 286.50A 301.50 +14.10 287.40 1640 ---- 300.40B 282.30A 282.30A 297.20 +14.10 283.10 1645 ---- 296.10B 278.00A 278.00A 292.80 +13.90 278.90 1650 ---- 291.70B 273.80A 273.80A 288.50 +13.90 274.60 1655 ---- 287.40B 269.60A 269.60A 284.20 +13.80 270.40 1660 ---- 283.10B 265.40A 265.40A 280.00 +13.80 266.20 1665 ---- 278.80B 261.30A 261.30A 275.70 +13.70 262.00 1670 ---- 274.60B 257.20A 257.20A 271.50 +13.60 257.90 1675 ---- 270.40B 253.10A 253.10A 267.30 +13.50 253.80 1680 ---- 266.20B 249.00A 249.00A 263.20 +13.50 249.70 1685 ---- 262.00B 245.00A 245.00A 259.00 +13.30 245.70 1690 ---- 257.90B 241.00A 241.00A 254.90 +13.20 241.70 1695 ---- 253.80B 237.10A 237.10A 250.90 +13.20 237.70 1700 ---- 249.70B 233.20A 233.20A 246.80 +13.10 233.70 1705 ---- 245.70B 229.30A 229.30A 242.80 +13.00 229.80 1710 ---- 241.70B 225.40A 225.40A 238.90 +13.00 225.90 1 1715 ---- 237.70B 221.60A 221.60A 234.90 +12.80 222.10 1720 ---- 233.80B 217.80A 217.80A 231.00 +12.70 218.30 1725 ---- 229.90B 214.10A 214.10A 227.10 +12.60 214.50 1730 ---- 226.00B 210.40A 210.40A 223.30 +12.50 210.80 1735 ---- 222.20B 206.70A 206.70A 219.50 +12.40 207.10 1740 ---- 218.40B 203.10A 203.10A 215.70 +12.30 203.40 1745 ---- 214.60B 199.50A 199.50A 212.00 +12.20 199.80 1750 ---- 210.90B 196.00A 196.00A 208.30 +12.10 196.20 1755 ---- 207.20B 192.40A 192.40A 204.70 +12.10 192.60 1760 ---- 203.50B 189.00A 189.00A 201.00 +11.90 189.10 1765 ---- 199.90B 185.50A 185.50A 197.50 +11.80 185.70 1770 ---- 196.30B 182.10A 182.10A 193.90 +11.60 182.30 1775 ---- 192.80B 178.80A 178.80A 190.40 +11.50 178.90 1780 ---- 189.30B ---- 189.30B 187.00 +11.50 175.50 1785 ---- 185.80B ---- 185.80B 183.60 +11.40 172.20 1790 ---- 182.40B ---- 182.40B 180.20 +11.20 169.00 1795 ---- 179.10B ---- 179.10B 176.90 +11.10 165.80 1800 ---- 175.70B ---- 175.70B 173.60 +11.00 162.60 1 1805 ---- 172.40B ---- 172.40B 170.30 +10.80 159.50 1810 ---- 169.20B ---- 169.20B 167.10 +10.60 156.50 1815 ---- 166.00B ---- 166.00B 163.90 +10.50 153.40 1820 ---- 162.80B ---- 162.80B 160.80 +10.40 150.40 1825 ---- 159.70B ---- 159.70B 157.80 +10.30 147.50 1830 ---- 156.60B ---- 156.60B 154.70 +10.10 144.60 1835 ---- 153.60B ---- 153.60B 151.70 +9.90 141.80 1840 ---- 150.60B ---- 150.60B 148.80 +9.80 139.00 1845 ---- 147.70B ---- 147.70B 145.90 +9.70 136.20 1850 ---- 144.80B ---- 144.80B 143.00 +9.50 133.50 1855 ---- 141.90B ---- 141.90B 140.20 +9.40 130.80 1860 ---- 139.10B ---- 139.10B 137.40 +9.30 128.10 1865 ---- 136.40B ---- 136.40B 134.70 +9.20 125.50 1870 ---- 133.60B ---- 133.60B 132.00 +9.00 123.00 1875 ---- 131.00B ---- 131.00B 129.40 +8.90 120.50 1880 ---- 128.30B ---- 128.30B 126.80 +8.80 118.00 1885 ---- 125.80B ---- 125.80B 124.30 +8.80 115.50 1890 ---- 123.20B ---- 123.20B 121.80 +8.60 113.20 1895 ---- 120.70B ---- 120.70B 119.30 +8.50 110.80 1900 ---- 118.30B ---- 118.30B 116.90 +8.40 108.50 2 1905 ---- 115.90B ---- 115.90B 114.50 +8.20 106.30 1910 ---- 113.50B ---- 113.50B 112.20 +8.20 104.00 1915 ---- 111.20B ---- 111.20B 109.90 +8.00 101.90 1920 ---- 108.90B ---- 108.90B 107.70 +7.90 99.80 1925 ---- 106.70B ---- 106.70B 105.50 +7.80 10 97.70 1930 ---- 104.50B ---- 104.50B 103.30 +7.70 95.60 1935 ---- 102.40B ---- 102.40B 101.20 +7.50 93.70 1940 ---- 100.30B ---- 100.30B 99.10 +7.40 91.70 9 10 1945 ---- 98.20B ---- 98.20B 97.10 +7.30 89.80 1950 ---- 96.20B ---- 96.20B 95.10 +7.20 87.90 1955 ---- 94.30B ---- 94.30B 93.20 +7.10 86.10 12 1960 ---- 92.30B ---- 92.30B 91.30 +6.90 84.40 1965 ---- 90.40B ---- 90.40B 89.40 +6.80 82.60 1970 ---- 88.60B ---- 88.60B 87.60 +6.70 80.90 1975 ---- 86.80B ---- 86.80B 85.80 +6.50 79.30 1980 ---- 85.00B ---- 85.00B 84.00 +6.40 77.60 1985 ---- 83.30B ---- 83.30B 82.30 +6.20 76.10 1990 ---- 81.60B ---- 81.60B 80.70 +6.20 74.50 1995 ---- 79.90B ---- 79.90B 79.00 +6.00 73.00 2000 ---- 78.30B ---- 78.30B 77.40 +5.90 71.50 430 2005 ---- 76.70B ---- 76.70B 75.90 +5.80 70.10 2010 ---- 75.20B ---- 75.20B 74.30 +5.60 68.70 2015 ---- 73.70B ---- 73.70B 72.80 +5.50 67.30 2020 ---- 72.20B ---- 72.20B 71.40 +5.50 65.90 137 2025 ---- 70.80B ---- 70.80B 69.90 +5.30 64.60 2030 ---- 69.30B ---- 69.30B 68.50 +5.20 63.30 2035 ---- 68.00B ---- 68.00B 67.20 +5.10 62.10 2040 ---- 66.60B ---- 66.60B 65.80 +5.00 60.80 2045 ---- 65.30B ---- 65.30B 64.50 +4.90 59.60 2050 ---- 64.00B ---- 64.00B 63.30 +4.80 58.50 200 2055 ---- 62.80B ---- 62.80B 62.00 +4.70 57.30 177 2060 ---- 61.50B ---- 61.50B 60.80 +4.60 56.20 2065 ---- 60.30B ---- 60.30B 59.60 +4.50 55.10 2070 ---- 59.10B ---- 59.10B 58.40 +4.40 54.00 2075 ---- 58.00B ---- 58.00B 57.30 +4.30 53.00 2080 ---- 56.90B ---- 56.90B 56.20 +4.30 51.90 2085 ---- 55.90B ---- 55.90B 55.10 +4.10 51.00 2090 ---- 54.80B ---- 54.80B 54.00 +4.00 50.00 2095 ---- 53.70B ---- 53.70B 53.00 +4.00 49.00 2100 ---- 52.70B ---- 52.70B 52.00 +3.90 48.10 49 2105 ---- 51.70B ---- 51.70B 51.00 +3.80 47.20 2110 ---- 50.70B ---- 50.70B 50.10 +3.80 46.30 2115 ---- 49.80B ---- 49.80B 49.10 +3.70 45.40 2120 ---- 48.90B ---- 48.90B 48.20 +3.60 44.60 2125 ---- 48.00B ---- 48.00B 47.30 +3.50 43.80 2130 ---- 47.10B ---- 47.10B 46.40 +3.40 43.00 2135 ---- 46.20B ---- 46.20B 45.60 +3.40 42.20 2140 ---- 45.40B ---- 45.40B 44.80 +3.40 41.40 2145 ---- 44.50B ---- 44.50B 43.90 +3.30 40.60 2150 ---- 43.70B ---- 43.70B 43.20 +3.30 39.90 2155 ---- 42.90B ---- 42.90B 42.40 +3.20 39.20 2160 ---- 42.10B ---- 42.10B 41.60 +3.10 38.50 1 2165 ---- 41.40B ---- 41.40B 40.90 +3.10 37.80 2170 ---- 40.70B ---- 40.70B 40.20 +3.10 37.10 2175 ---- 39.90B ---- 39.90B 39.40 +2.90 36.50 2180 ---- 39.20B ---- 39.20B 38.80 +3.00 35.80 2185 ---- 38.50B ---- 38.50B 38.10 +2.90 35.20 2190 ---- 37.90B ---- 37.90B 37.40 +2.80 34.60 2195 ---- 37.20B ---- 37.20B 36.80 +2.80 34.00 2200 ---- 36.50B ---- 36.50B 36.10 +2.70 33.40 310 2205 ---- 35.90B ---- 35.90B 35.50 +2.70 32.80 2210 ---- 35.30B ---- 35.30B 34.90 +2.60 32.30 2215 ---- 34.70B ---- 34.70B 34.30 +2.60 31.70 2220 ---- 34.10B ---- 34.10B 33.80 +2.60 31.20 2225 ---- 33.50B ---- 33.50B 33.20 +2.50 30.70 2230 ---- 33.00B ---- 33.00B 32.60 +2.50 30.10 2235 ---- 32.40B ---- 32.40B 32.10 +2.50 29.60 2240 ---- 31.90B ---- 31.90B 31.60 +2.50 29.10 2245 ---- 31.30B ---- 31.30B 31.00 +2.30 28.70 2250 ---- 30.80B ---- 30.80B 30.50 +2.30 28.20 1 2260 ---- 29.80B ---- 29.80B 29.60 +2.30 27.30 2270 ---- 28.80B ---- 28.80B 28.60 +2.20 26.40 2275 ---- 28.40B ---- 28.40B 28.20 +2.20 26.00 2280 ---- 27.90B ---- 27.90B 27.70 +2.20 25.50 2290 ---- 27.00B ---- 27.00B 26.80 +2.10 24.70 2300 ---- 26.20B ---- 26.20B 26.00 +2.10 25 23.90 434 2310 ---- 25.40B ---- 25.40B 25.20 +2.00 23.20 2320 ---- 24.60B ---- 24.60B 24.40 +1.90 22.50 2325 ---- 24.20B ---- 24.20B 24.10 +2.00 22.10 2330 ---- 23.80B ---- 23.80B 23.70 +1.90 21.80 2340 ---- 23.10B ---- 23.10B 23.00 +1.90 21.10 2350 ---- 22.40B ---- 22.40B 22.30 +1.80 20.50 259 2375 ---- 20.70B ---- 20.70B 20.70 +1.70 1 19.00 91 2400 ---- 19.20B ---- 19.20B 19.30 +1.70 1 17.60 6 2425 ---- 17.80B ---- 17.80B 17.90 +1.50 16.40 3 2450 ---- 16.60B ---- 16.60B 16.70 +1.50 15.20 2475 ---- 15.40B ---- 15.40B 15.60 +1.40 14.20 2500 ---- 14.40B ---- 14.40B 14.60 +1.40 13.20 27 168 2525 ---- 13.40B ---- 13.40B 13.60 +1.20 12.40 2 2800 ---- 6.70B ---- 6.70B 6.90 +.70 1 6.20 445 3000 4.10 4.30 4.10 4.30 4.40 +.30 3 4.10 78 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 696.70 +16.80 679.90 1275 ---- ---- ---- ---- 671.70 +16.80 654.90 1300 ---- ---- ---- ---- 646.70 +16.80 629.90 1325 ---- ---- ---- ---- 621.70 +16.80 604.90 1350 ---- ---- ---- ---- 596.70 +16.80 579.90 1375 ---- ---- ---- ---- 571.70 +16.80 554.90 1400 ---- ---- ---- ---- 546.70 +16.80 529.90 1425 ---- ---- ---- ---- 521.70 +16.80 504.90 1440 ---- ---- ---- ---- 506.70 +16.80 489.90 1450 ---- ---- ---- ---- 496.70 +16.80 479.90 1460 ---- ---- ---- ---- 486.70 +16.70 470.00 1470 ---- ---- ---- ---- 476.70 +16.60 460.10 1475 ---- ---- ---- ---- 471.80 +16.60 455.20 1480 ---- ---- ---- ---- 466.80 +16.40 450.40 1490 ---- ---- ---- ---- 457.00 +16.30 440.70 1500 ---- ---- ---- ---- 447.30 +16.30 431.00 1510 ---- ---- ---- ---- 437.60 +16.10 421.50 1520 ---- ---- ---- ---- 428.00 +16.00 412.00 1525 ---- ---- ---- ---- 423.20 +15.90 407.30 1530 ---- ---- ---- ---- 418.50 +15.90 402.60 1540 ---- ---- ---- ---- 409.00 +15.70 393.30 1545 ---- ---- ---- ---- 404.30 +15.70 388.60 1550 ---- ---- ---- ---- 399.60 +15.60 384.00 1555 ---- ---- ---- ---- 395.00 +15.60 379.40 1560 ---- ---- ---- ---- 390.30 +15.50 374.80 1565 ---- ---- ---- ---- 385.70 +15.40 370.30 1570 ---- ---- ---- ---- 381.10 +15.40 365.70 1575 ---- ---- ---- ---- 376.50 +15.30 361.20 1580 ---- ---- ---- ---- 371.90 +15.20 356.70 1585 ---- ---- ---- ---- 367.40 +15.20 352.20 1590 ---- ---- ---- ---- 362.80 +15.10 347.70 1595 ---- ---- ---- ---- 358.30 +15.00 343.30 1600 ---- ---- ---- ---- 353.80 +15.00 338.80 1605 ---- ---- ---- ---- 349.30 +14.90 334.40 1610 ---- ---- ---- ---- 344.80 +14.80 330.00 1615 ---- ---- ---- ---- 340.40 +14.80 325.60 1620 ---- ---- ---- ---- 336.00 +14.70 321.30 1625 ---- ---- ---- ---- 331.60 +14.70 316.90 1630 ---- ---- ---- ---- 327.20 +14.60 312.60 1635 ---- ---- ---- ---- 322.80 +14.50 308.30 1640 ---- ---- ---- ---- 318.40 +14.40 304.00 1645 ---- ---- ---- ---- 314.10 +14.30 299.80 1650 ---- ---- ---- ---- 309.80 +14.30 295.50 1655 ---- ---- ---- ---- 305.50 +14.20 291.30 1660 ---- ---- ---- ---- 301.20 +14.10 287.10 1665 ---- ---- ---- ---- 297.00 +14.10 282.90 1670 ---- ---- ---- ---- 292.70 +13.90 278.80 1675 ---- ---- ---- ---- 288.50 +13.80 274.70 1680 ---- ---- ---- ---- 284.40 +13.80 270.60 1685 ---- ---- ---- ---- 280.20 +13.70 266.50 1690 ---- ---- ---- ---- 276.10 +13.70 262.40 1695 ---- ---- ---- ---- 271.90 +13.50 258.40 1700 ---- ---- ---- ---- 267.90 +13.50 254.40 1705 ---- ---- ---- ---- 263.80 +13.40 250.40 1710 ---- ---- ---- ---- 259.80 +13.40 246.40 1715 ---- ---- ---- ---- 255.70 +13.20 242.50 1720 ---- ---- ---- ---- 251.80 +13.20 238.60 1725 ---- ---- ---- ---- 247.80 +13.00 234.80 1730 ---- ---- ---- ---- 243.90 +13.00 230.90 1735 ---- ---- ---- ---- 240.00 +12.90 227.10 1740 ---- ---- ---- ---- 236.10 +12.80 223.30 1745 ---- ---- ---- ---- 232.30 +12.70 219.60 1750 ---- ---- ---- ---- 228.50 +12.60 215.90 1755 ---- ---- ---- ---- 224.70 +12.50 212.20 1760 ---- ---- ---- ---- 221.00 +12.40 208.60 1765 ---- ---- ---- ---- 217.30 +12.30 205.00 1770 ---- ---- ---- ---- 213.60 +12.20 201.40 1775 ---- ---- ---- ---- 210.00 +12.10 197.90 1780 ---- ---- ---- ---- 206.40 +12.00 194.40 1785 ---- ---- ---- ---- 202.80 +11.90 190.90 1790 ---- ---- ---- ---- 199.30 +11.80 187.50 1795 ---- ---- ---- ---- 195.80 +11.70 184.10 1800 ---- ---- ---- ---- 192.40 +11.60 180.80 1805 ---- ---- ---- ---- 189.00 +11.50 177.50 1810 ---- ---- ---- ---- 185.60 +11.40 174.20 1815 ---- ---- ---- ---- 182.30 +11.30 171.00 1820 ---- ---- ---- ---- 179.00 +11.10 167.90 1825 ---- ---- ---- ---- 175.80 +11.10 164.70 1830 ---- ---- ---- ---- 172.60 +10.90 161.70 1835 ---- ---- ---- ---- 169.50 +10.90 158.60 1840 ---- ---- ---- ---- 166.40 +10.70 155.70 1845 ---- ---- ---- ---- 163.30 +10.60 152.70 1850 ---- ---- ---- ---- 160.30 +10.50 149.80 1855 ---- ---- ---- ---- 157.40 +10.40 147.00 1860 ---- ---- ---- ---- 154.40 +10.20 144.20 1865 ---- ---- ---- ---- 151.60 +10.10 141.50 1870 ---- ---- ---- ---- 148.80 +10.00 138.80 1875 ---- ---- ---- ---- 146.00 +9.90 136.10 1880 ---- ---- ---- ---- 143.30 +9.80 133.50 1885 ---- ---- ---- ---- 140.70 +9.70 131.00 1890 ---- ---- ---- ---- 138.00 +9.50 128.50 1895 ---- ---- ---- ---- 135.50 +9.40 126.10 1900 ---- ---- ---- ---- 133.00 +9.30 123.70 1905 ---- ---- ---- ---- 130.50 +9.20 121.30 1910 ---- ---- ---- ---- 128.10 +9.10 119.00 1915 ---- ---- ---- ---- 125.70 +8.90 116.80 1920 ---- ---- ---- ---- 123.40 +8.80 114.60 1925 ---- ---- ---- ---- 121.20 +8.70 112.50 1930 ---- ---- ---- ---- 119.00 +8.60 110.40 1935 ---- ---- ---- ---- 116.80 +8.50 108.30 1940 ---- ---- ---- ---- 114.70 +8.40 106.30 1945 ---- ---- ---- ---- 112.60 +8.30 104.30 1950 ---- ---- ---- ---- 110.50 +8.10 102.40 1955 ---- ---- ---- ---- 108.50 +8.10 100.40 1960 ---- ---- ---- ---- 106.50 +7.90 98.60 1965 ---- ---- ---- ---- 104.50 +7.80 96.70 1970 ---- ---- ---- ---- 102.60 +7.80 94.80 1975 ---- ---- ---- ---- 100.60 +7.60 93.00 1980 ---- ---- ---- ---- 98.70 +7.50 91.20 1985 ---- ---- ---- ---- 96.80 +7.40 89.40 1990 ---- ---- ---- ---- 94.90 +7.30 87.60 1995 ---- ---- ---- ---- 93.10 +7.20 85.90 2000 ---- ---- ---- ---- 91.30 +7.10 84.20 2005 ---- ---- ---- ---- 89.50 +7.00 82.50 2010 ---- ---- ---- ---- 87.70 +6.90 80.80 2015 ---- ---- ---- ---- 86.00 +6.80 79.20 2020 ---- ---- ---- ---- 84.30 +6.70 77.60 2025 ---- ---- ---- ---- 82.60 +6.50 76.10 2030 ---- ---- ---- ---- 81.00 +6.50 74.50 2035 ---- ---- ---- ---- 79.40 +6.30 73.10 2040 ---- ---- ---- ---- 77.90 +6.30 71.60 2045 ---- ---- ---- ---- 76.40 +6.20 70.20 2050 ---- ---- ---- ---- 74.90 +6.10 68.80 2055 ---- ---- ---- ---- 73.50 +6.00 67.50 2060 ---- ---- ---- ---- 72.10 +5.90 66.20 2065 ---- ---- ---- ---- 70.70 +5.80 64.90 2070 ---- ---- ---- ---- 69.40 +5.70 63.70 2075 ---- ---- ---- ---- 68.10 +5.60 62.50 2080 ---- ---- ---- ---- 66.80 +5.50 61.30 2085 ---- ---- ---- ---- 65.60 +5.50 60.10 2090 ---- ---- ---- ---- 64.40 +5.40 59.00 2095 ---- ---- ---- ---- 63.20 +5.30 57.90 2100 ---- 58.60B ---- ---- 62.10 +5.30 56.80 2105 ---- ---- ---- ---- 61.00 +5.20 55.80 2110 ---- ---- ---- ---- 59.90 +5.10 54.80 2115 ---- ---- ---- ---- 58.80 +5.00 53.80 2120 ---- ---- ---- ---- 57.80 +5.00 52.80 2125 ---- ---- ---- ---- 56.70 +4.80 51.90 2130 ---- ---- ---- ---- 55.80 +4.80 51.00 2135 ---- ---- ---- ---- 54.80 +4.70 50.10 2140 ---- ---- ---- ---- 53.80 +4.60 49.20 2145 ---- ---- ---- ---- 52.90 +4.50 48.40 2150 ---- ---- ---- ---- 52.00 +4.50 47.50 2155 ---- ---- ---- ---- 51.10 +4.40 46.70 2160 ---- ---- ---- ---- 50.30 +4.40 45.90 2165 ---- ---- ---- ---- 49.40 +4.20 45.20 2170 ---- ---- ---- ---- 48.60 +4.20 44.40 2175 ---- ---- ---- ---- 47.80 +4.20 43.60 2180 ---- ---- ---- ---- 47.00 +4.10 42.90 2185 ---- ---- ---- ---- 46.20 +4.00 42.20 2190 ---- ---- ---- ---- 45.50 +4.00 41.50 2195 ---- ---- ---- ---- 44.80 +4.00 40.80 2200 ---- ---- ---- ---- 44.00 +3.80 40.20 2205 ---- ---- ---- ---- 43.30 +3.80 39.50 2210 ---- ---- ---- ---- 42.60 +3.70 38.90 2215 ---- ---- ---- ---- 41.90 +3.70 38.20 2220 ---- ---- ---- ---- 41.30 +3.70 37.60 2225 ---- ---- ---- ---- 40.60 +3.60 37.00 2230 ---- ---- ---- ---- 40.00 +3.60 36.40 2235 ---- ---- ---- ---- 39.30 +3.50 35.80 2240 ---- ---- ---- ---- 38.70 +3.40 35.30 2245 ---- ---- ---- ---- 38.10 +3.40 34.70 2250 ---- ---- ---- ---- 37.50 +3.30 34.20 2255 ---- ---- ---- ---- 36.90 +3.30 33.60 2260 ---- ---- ---- ---- 36.30 +3.20 33.10 2270 ---- ---- ---- ---- 35.20 +3.10 32.10 2275 ---- ---- ---- ---- 34.70 +3.10 31.60 2280 ---- ---- ---- ---- 34.10 +3.00 31.10 2290 ---- ---- ---- ---- 33.10 +3.00 30.10 2300 ---- ---- ---- ---- 32.10 +2.90 29.20 2310 ---- ---- ---- ---- 31.10 +2.80 28.30 2320 ---- ---- ---- ---- 30.20 +2.70 27.50 2325 ---- ---- ---- ---- 29.70 +2.60 27.10 2330 ---- ---- ---- ---- 29.30 +2.60 26.70 2340 ---- ---- ---- ---- 28.40 +2.50 25.90 2350 ---- ---- ---- ---- 27.60 +2.50 25.10 2360 ---- ---- ---- ---- 26.80 +2.40 24.40 2375 ---- ---- ---- ---- 25.70 +2.40 23.30 2400 ---- ---- ---- ---- 23.90 +2.20 21.70 1 1 2425 ---- ---- ---- ---- 22.30 +2.00 20.30 2450 ---- ---- ---- ---- 20.80 +1.90 18.90 2475 ---- ---- ---- ---- 19.50 +1.80 17.70 2500 ---- ---- ---- ---- 18.30 +1.70 16.60 2 2525 ---- ---- ---- ---- 17.10 +1.50 15.60 2550 ---- ---- ---- ---- 16.10 +1.40 14.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 696.70 +16.80 679.90 1275 ---- ---- ---- ---- 671.70 +16.80 654.90 1300 ---- ---- ---- ---- 646.70 +16.80 629.90 1325 ---- ---- ---- ---- 621.70 +16.80 604.90 1350 ---- ---- ---- ---- 596.70 +16.80 579.90 1375 ---- ---- ---- ---- 571.70 +16.80 554.90 1400 ---- ---- ---- ---- 546.70 +16.80 529.90 1425 ---- ---- ---- ---- 521.70 +16.80 504.90 1440 ---- ---- ---- ---- 506.70 +16.70 490.00 1450 ---- ---- ---- ---- 496.70 +16.50 480.20 1460 ---- ---- ---- ---- 486.90 +16.50 470.40 1470 ---- ---- ---- ---- 477.10 +16.40 460.70 1475 ---- ---- ---- ---- 472.20 +16.30 455.90 1480 ---- ---- ---- ---- 467.30 +16.20 451.10 1490 ---- ---- ---- ---- 457.70 +16.10 441.60 1500 ---- ---- ---- ---- 448.10 +15.90 432.20 1510 ---- ---- ---- ---- 438.60 +15.80 422.80 1520 ---- ---- ---- ---- 429.20 +15.70 413.50 1525 ---- ---- ---- ---- 424.50 +15.60 408.90 1530 ---- ---- ---- ---- 419.80 +15.60 404.20 1540 ---- ---- ---- ---- 410.60 +15.50 395.10 1545 ---- ---- ---- ---- 405.90 +15.40 390.50 1550 ---- ---- ---- ---- 401.30 +15.30 386.00 1555 ---- ---- ---- ---- 396.80 +15.30 381.50 1560 ---- ---- ---- ---- 392.20 +15.20 377.00 1565 ---- ---- ---- ---- 387.70 +15.20 372.50 1570 ---- ---- ---- ---- 383.10 +15.00 368.10 1575 ---- ---- ---- ---- 378.60 +15.00 363.60 1580 ---- ---- ---- ---- 374.20 +15.00 359.20 1585 ---- ---- ---- ---- 369.70 +14.90 354.80 1590 ---- ---- ---- ---- 365.20 +14.80 350.40 1595 ---- ---- ---- ---- 360.80 +14.80 346.00 1600 ---- ---- ---- ---- 356.40 +14.70 341.70 1605 ---- ---- ---- ---- 352.00 +14.70 337.30 1610 ---- ---- ---- ---- 347.60 +14.60 333.00 1615 ---- ---- ---- ---- 343.20 +14.50 328.70 1620 ---- ---- ---- ---- 338.90 +14.40 324.50 1625 ---- ---- ---- ---- 334.50 +14.30 320.20 1630 ---- ---- ---- ---- 330.20 +14.20 316.00 1635 ---- ---- ---- ---- 325.90 +14.20 311.70 1640 ---- ---- ---- ---- 321.70 +14.20 307.50 1645 ---- ---- ---- ---- 317.40 +14.10 303.30 1650 ---- ---- ---- ---- 313.20 +14.00 299.20 1655 ---- ---- ---- ---- 309.00 +14.00 295.00 1660 ---- ---- ---- ---- 304.80 +13.90 290.90 1665 ---- ---- ---- ---- 300.60 +13.80 286.80 1670 ---- ---- ---- ---- 296.40 +13.70 282.70 1675 ---- ---- ---- ---- 292.30 +13.60 278.70 1680 ---- ---- ---- ---- 288.20 +13.60 274.60 1685 ---- ---- ---- ---- 284.10 +13.50 270.60 1690 ---- ---- ---- ---- 280.00 +13.40 266.60 1695 ---- ---- ---- ---- 276.00 +13.30 262.70 1700 ---- ---- ---- ---- 272.00 +13.30 258.70 1705 ---- ---- ---- ---- 268.00 +13.20 254.80 1710 ---- ---- ---- ---- 264.00 +13.10 250.90 1715 ---- ---- ---- ---- 260.10 +13.00 247.10 1720 ---- ---- ---- ---- 256.10 +12.90 243.20 1725 ---- ---- ---- ---- 252.30 +12.90 239.40 1730 ---- ---- ---- ---- 248.40 +12.70 235.70 1735 ---- ---- ---- ---- 244.60 +12.70 231.90 1740 ---- ---- ---- ---- 240.80 +12.60 228.20 1745 ---- ---- ---- ---- 237.00 +12.50 224.50 1750 ---- ---- ---- ---- 233.30 +12.40 220.90 1755 ---- ---- ---- ---- 229.50 +12.20 217.30 1760 ---- ---- ---- ---- 225.90 +12.20 213.70 1765 ---- ---- ---- ---- 222.20 +12.10 210.10 1770 ---- ---- ---- ---- 218.60 +12.00 206.60 1775 ---- ---- ---- ---- 215.10 +11.90 203.20 1780 ---- ---- ---- ---- 211.50 +11.80 199.70 1785 ---- ---- ---- ---- 208.00 +11.70 196.30 1790 ---- ---- ---- ---- 204.60 +11.60 193.00 1795 ---- ---- ---- ---- 201.10 +11.50 189.60 1800 ---- ---- ---- ---- 197.80 +11.40 186.40 1805 ---- ---- ---- ---- 194.40 +11.30 183.10 1810 ---- ---- ---- ---- 191.10 +11.20 179.90 1815 ---- ---- ---- ---- 187.90 +11.10 176.80 1820 ---- ---- ---- ---- 184.70 +11.00 173.70 1825 ---- ---- ---- ---- 181.50 +10.90 170.60 1830 ---- ---- ---- ---- 178.40 +10.80 167.60 1835 ---- ---- ---- ---- 175.30 +10.70 164.60 1840 ---- ---- ---- ---- 172.20 +10.50 161.70 1845 ---- ---- ---- ---- 169.20 +10.40 158.80 1850 ---- ---- ---- ---- 166.30 +10.40 155.90 1855 ---- ---- ---- ---- 163.30 +10.20 153.10 1860 ---- ---- ---- ---- 160.50 +10.20 150.30 1865 ---- ---- ---- ---- 157.60 +10.00 147.60 1870 ---- ---- ---- ---- 154.80 +9.90 144.90 1875 ---- ---- ---- ---- 152.10 +9.80 142.30 1880 ---- ---- ---- ---- 149.40 +9.70 139.70 1885 ---- ---- ---- ---- 146.70 +9.60 137.10 1890 ---- ---- ---- ---- 144.00 +9.40 134.60 1895 ---- ---- ---- ---- 141.40 +9.30 132.10 1900 ---- ---- ---- ---- 138.90 +9.30 129.60 1905 ---- ---- ---- ---- 136.30 +9.10 127.20 1910 ---- ---- ---- ---- 133.80 +9.00 124.80 1915 ---- ---- ---- ---- 131.40 +9.00 122.40 1920 ---- ---- ---- ---- 128.90 +8.80 120.10 1925 ---- ---- ---- ---- 126.50 +8.70 117.80 1930 ---- ---- ---- ---- 124.20 +8.60 115.60 1935 ---- ---- ---- ---- 121.90 +8.50 113.40 1940 ---- ---- ---- ---- 119.60 +8.40 111.20 1945 ---- ---- ---- ---- 117.30 +8.30 109.00 1950 ---- ---- ---- ---- 115.10 +8.20 106.90 1955 ---- ---- ---- ---- 112.90 +8.00 104.90 1960 ---- ---- ---- ---- 110.80 +8.00 102.80 1965 ---- ---- ---- ---- 108.70 +7.80 100.90 1970 ---- ---- ---- ---- 106.70 +7.80 98.90 1975 ---- ---- ---- ---- 104.70 +7.70 97.00 1980 ---- ---- ---- ---- 102.70 +7.60 95.10 1985 ---- ---- ---- ---- 100.80 +7.50 93.30 1990 ---- ---- ---- ---- 98.90 +7.40 91.50 1995 ---- ---- ---- ---- 97.00 +7.20 89.80 2000 ---- ---- ---- ---- 95.20 +7.10 88.10 2005 ---- ---- ---- ---- 93.50 +7.10 86.40 2010 ---- ---- ---- ---- 91.70 +6.90 84.80 2015 ---- ---- ---- ---- 90.00 +6.80 83.20 2020 ---- ---- ---- ---- 88.40 +6.80 81.60 2025 ---- ---- ---- ---- 86.80 +6.70 80.10 2030 ---- ---- ---- ---- 85.20 +6.60 78.60 2035 ---- ---- ---- ---- 83.60 +6.40 77.20 2040 ---- ---- ---- ---- 82.10 +6.40 75.70 2045 ---- ---- ---- ---- 80.60 +6.30 74.30 2050 ---- ---- ---- ---- 79.20 +6.20 73.00 2055 ---- ---- ---- ---- 77.80 +6.10 71.70 2060 ---- ---- ---- ---- 76.40 +6.00 70.40 2065 ---- ---- ---- ---- 75.00 +5.90 69.10 2070 ---- ---- ---- ---- 73.70 +5.90 67.80 2075 ---- ---- ---- ---- 72.40 +5.80 66.60 2080 ---- ---- ---- ---- 71.10 +5.60 65.50 2085 ---- ---- ---- ---- 69.90 +5.60 64.30 2090 ---- ---- ---- ---- 68.70 +5.50 63.20 2095 ---- ---- ---- ---- 67.50 +5.40 62.10 2100 ---- ---- ---- ---- 66.30 +5.30 61.00 600 2105 ---- ---- ---- ---- 65.20 +5.30 59.90 2110 ---- ---- ---- ---- 64.10 +5.20 58.90 2115 ---- ---- ---- ---- 63.00 +5.10 57.90 2120 ---- ---- ---- ---- 62.00 +5.10 56.90 2125 ---- ---- ---- ---- 60.90 +4.90 56.00 2130 ---- ---- ---- ---- 59.90 +4.90 55.00 2135 ---- ---- ---- ---- 58.90 +4.80 54.10 2140 ---- ---- ---- ---- 58.00 +4.80 53.20 2145 ---- ---- ---- ---- 57.00 +4.70 52.30 2150 ---- ---- ---- ---- 56.10 +4.60 51.50 2155 ---- ---- ---- ---- 55.20 +4.60 50.60 2160 ---- ---- ---- ---- 54.30 +4.50 49.80 2165 ---- ---- ---- ---- 53.40 +4.40 49.00 2170 ---- ---- ---- ---- 52.60 +4.40 48.20 2175 ---- ---- ---- ---- 51.80 +4.40 47.40 2180 ---- ---- ---- ---- 50.90 +4.20 46.70 2185 ---- ---- ---- ---- 50.10 +4.10 46.00 2190 ---- ---- ---- ---- 49.40 +4.20 45.20 2195 ---- ---- ---- ---- 48.60 +4.10 44.50 2200 ---- ---- ---- ---- 47.80 +4.00 43.80 2205 ---- ---- ---- ---- 47.10 +3.90 43.20 2210 ---- ---- ---- ---- 46.40 +3.90 42.50 2215 ---- ---- ---- ---- 45.70 +3.90 41.80 2220 ---- ---- ---- ---- 45.00 +3.80 41.20 2225 ---- ---- ---- ---- 44.30 +3.70 40.60 2230 ---- ---- ---- ---- 43.60 +3.70 39.90 2235 ---- ---- ---- ---- 43.00 +3.70 39.30 2240 ---- ---- ---- ---- 42.30 +3.60 38.70 2245 ---- ---- ---- ---- 41.70 +3.50 38.20 2250 ---- ---- ---- ---- 41.10 +3.50 37.60 2255 ---- ---- ---- ---- 40.50 +3.50 37.00 2260 ---- ---- ---- ---- 39.90 +3.40 36.50 2270 ---- ---- ---- ---- 38.70 +3.30 35.40 2275 ---- ---- ---- ---- 38.10 +3.20 34.90 2280 ---- ---- ---- ---- 37.60 +3.20 34.40 2290 ---- ---- ---- ---- 36.50 +3.10 33.40 2300 ---- ---- ---- ---- 35.50 +3.10 32.40 2310 ---- ---- ---- ---- 34.50 +3.00 31.50 2320 ---- ---- ---- ---- 33.50 +2.90 30.60 2325 ---- ---- ---- ---- 33.00 +2.80 30.20 2330 ---- ---- ---- ---- 32.60 +2.80 29.80 2340 ---- ---- ---- ---- 31.70 +2.70 29.00 2350 ---- ---- ---- ---- 30.80 +2.60 28.20 2360 ---- ---- ---- ---- 30.00 +2.60 27.40 2375 ---- ---- ---- ---- 28.80 +2.50 26.30 2400 ---- ---- ---- ---- 27.00 +2.40 24.60 2425 ---- ---- ---- ---- 25.30 +2.20 23.10 2450 ---- ---- ---- ---- 23.70 +2.00 21.70 2475 ---- ---- ---- ---- 22.30 +1.90 20.40 2500 ---- ---- ---- ---- 21.00 +1.80 19.20 2525 ---- ---- ---- ---- 19.80 +1.70 18.10 2550 ---- ---- ---- ---- 18.80 +1.70 17.10 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 714.00 +16.80 697.20 1275 ---- ---- ---- ---- 689.00 +16.80 672.20 1300 ---- ---- ---- ---- 664.00 +16.80 647.20 1325 ---- ---- ---- ---- 639.00 +16.80 622.20 1350 ---- ---- ---- ---- 614.00 +16.80 597.20 1375 ---- ---- ---- ---- 589.00 +16.80 572.20 1400 ---- ---- ---- ---- 564.00 +16.80 547.20 1425 ---- ---- ---- ---- 539.00 +16.70 522.30 1450 ---- ---- ---- ---- 514.20 +16.50 497.70 1460 ---- ---- ---- ---- 504.30 +16.30 488.00 1470 ---- ---- ---- ---- 494.60 +16.30 478.30 1475 ---- ---- ---- ---- 489.70 +16.20 473.50 1480 ---- ---- ---- ---- 484.90 +16.20 468.70 1490 ---- ---- ---- ---- 475.20 +16.00 459.20 1500 ---- ---- ---- ---- 465.70 +16.00 449.70 1510 ---- ---- ---- ---- 456.20 +15.80 440.40 1520 ---- ---- ---- ---- 446.70 +15.70 431.00 1525 ---- ---- ---- ---- 442.00 +15.60 426.40 1530 ---- ---- ---- ---- 437.30 +15.50 421.80 1540 ---- ---- ---- ---- 428.00 +15.40 412.60 1545 ---- ---- ---- ---- 423.40 +15.40 408.00 1550 ---- ---- ---- ---- 418.80 +15.40 403.40 1555 ---- ---- ---- ---- 414.20 +15.30 398.90 1560 ---- ---- ---- ---- 409.60 +15.20 394.40 1565 ---- ---- ---- ---- 405.00 +15.10 389.90 1570 ---- ---- ---- ---- 400.50 +15.10 385.40 1575 ---- ---- ---- ---- 396.00 +15.10 380.90 1580 ---- ---- ---- ---- 391.40 +14.90 376.50 1585 ---- ---- ---- ---- 386.90 +14.90 372.00 1590 ---- ---- ---- ---- 382.50 +14.90 367.60 1595 ---- ---- ---- ---- 378.00 +14.80 363.20 1600 ---- ---- ---- ---- 373.60 +14.80 358.80 1605 ---- ---- ---- ---- 369.10 +14.60 354.50 1610 ---- ---- ---- ---- 364.70 +14.60 350.10 1615 ---- ---- ---- ---- 360.30 +14.50 345.80 1620 ---- ---- ---- ---- 356.00 +14.50 341.50 1625 ---- ---- ---- ---- 351.60 +14.40 337.20 1630 ---- ---- ---- ---- 347.30 +14.40 332.90 1635 ---- ---- ---- ---- 342.90 +14.20 328.70 1640 ---- ---- ---- ---- 338.70 +14.30 324.40 1645 ---- ---- ---- ---- 334.40 +14.20 320.20 1650 ---- ---- ---- ---- 330.10 +14.10 316.00 1655 ---- ---- ---- ---- 325.90 +14.00 311.90 1660 ---- ---- ---- ---- 321.60 +13.90 307.70 1665 ---- ---- ---- ---- 317.40 +13.80 303.60 1670 ---- ---- ---- ---- 313.30 +13.80 299.50 1675 ---- ---- ---- ---- 309.10 +13.70 295.40 1680 ---- ---- ---- ---- 305.00 +13.70 291.30 1685 ---- ---- ---- ---- 300.90 +13.60 287.30 1690 ---- ---- ---- ---- 296.80 +13.50 283.30 1695 ---- ---- ---- ---- 292.70 +13.40 279.30 1700 ---- ---- ---- ---- 288.70 +13.40 275.30 1705 ---- ---- ---- ---- 284.60 +13.20 271.40 1710 ---- ---- ---- ---- 280.60 +13.10 267.50 1715 ---- ---- ---- ---- 276.70 +13.10 263.60 1720 ---- ---- ---- ---- 272.70 +13.00 259.70 1725 ---- ---- ---- ---- 268.80 +12.90 255.90 1730 ---- ---- ---- ---- 264.90 +12.80 252.10 1735 ---- ---- ---- ---- 261.00 +12.70 248.30 1740 ---- ---- ---- ---- 257.20 +12.70 244.50 1745 ---- ---- ---- ---- 253.40 +12.60 240.80 1750 ---- ---- ---- ---- 249.60 +12.50 237.10 1755 ---- ---- ---- ---- 245.90 +12.50 233.40 1760 ---- ---- ---- ---- 242.20 +12.40 229.80 1765 ---- ---- ---- ---- 238.50 +12.30 226.20 1770 ---- ---- ---- ---- 234.80 +12.10 222.70 1775 ---- ---- ---- ---- 231.20 +12.10 219.10 1780 ---- ---- ---- ---- 227.60 +12.00 215.60 1785 ---- ---- ---- ---- 224.10 +11.90 212.20 1790 ---- ---- ---- ---- 220.50 +11.80 208.70 1795 ---- ---- ---- ---- 217.10 +11.70 205.40 1800 ---- ---- ---- ---- 213.60 +11.60 202.00 1805 ---- ---- ---- ---- 210.20 +11.50 198.70 1810 ---- ---- ---- ---- 206.80 +11.40 195.40 1815 ---- ---- ---- ---- 203.50 +11.30 192.20 1820 ---- ---- ---- ---- 200.20 +11.20 189.00 1825 ---- ---- ---- ---- 196.90 +11.10 185.80 1830 ---- ---- ---- ---- 193.70 +11.00 182.70 1835 ---- ---- ---- ---- 190.50 +10.90 179.60 1840 ---- ---- ---- ---- 187.40 +10.80 176.60 1845 ---- ---- ---- ---- 184.30 +10.70 173.60 1850 ---- ---- ---- ---- 181.30 +10.70 170.60 1855 ---- ---- ---- ---- 178.20 +10.50 167.70 1860 ---- ---- ---- ---- 175.30 +10.40 164.90 1865 ---- ---- ---- ---- 172.30 +10.30 162.00 1870 ---- ---- ---- ---- 169.40 +10.20 159.20 1875 ---- ---- ---- ---- 166.60 +10.10 156.50 1880 ---- ---- ---- ---- 163.80 +10.00 153.80 1885 ---- ---- ---- ---- 161.00 +9.90 151.10 1890 ---- ---- ---- ---- 158.30 +9.80 148.50 1895 ---- ---- ---- ---- 155.50 +9.60 145.90 1900 ---- ---- ---- ---- 152.90 +9.60 143.30 1905 ---- ---- ---- ---- 150.30 +9.50 140.80 1910 ---- ---- ---- ---- 147.70 +9.40 138.30 1915 ---- ---- ---- ---- 145.10 +9.30 135.80 1920 ---- ---- ---- ---- 142.60 +9.20 133.40 1925 ---- ---- ---- ---- 140.10 +9.10 131.00 1930 ---- ---- ---- ---- 137.70 +9.00 128.70 1935 ---- ---- ---- ---- 135.20 +8.80 126.40 1940 ---- ---- ---- ---- 132.90 +8.80 124.10 1945 ---- ---- ---- ---- 130.50 +8.60 121.90 1950 ---- ---- ---- ---- 128.20 +8.50 119.70 1955 ---- ---- ---- ---- 125.90 +8.40 117.50 1960 ---- ---- ---- ---- 123.70 +8.30 115.40 1965 ---- ---- ---- ---- 121.50 +8.20 113.30 1970 ---- ---- ---- ---- 119.30 +8.10 111.20 1975 ---- ---- ---- ---- 117.20 +8.00 109.20 1980 ---- ---- ---- ---- 115.10 +7.90 107.20 1985 ---- ---- ---- ---- 113.10 +7.90 105.20 1990 ---- ---- ---- ---- 111.10 +7.80 103.30 1995 ---- ---- ---- ---- 109.10 +7.60 101.50 2000 ---- ---- ---- ---- 107.20 +7.60 99.60 2005 ---- ---- ---- ---- 105.30 +7.50 97.80 2010 ---- ---- ---- ---- 103.40 +7.30 96.10 2015 ---- ---- ---- ---- 101.60 +7.30 94.30 2020 ---- ---- ---- ---- 99.80 +7.10 92.70 2025 ---- ---- ---- ---- 98.10 +7.10 91.00 2030 ---- ---- ---- ---- 96.40 +7.00 89.40 2035 ---- ---- ---- ---- 94.70 +6.90 87.80 2040 ---- ---- ---- ---- 93.00 +6.70 86.30 2045 ---- ---- ---- ---- 91.40 +6.60 84.80 2050 ---- ---- ---- ---- 89.90 +6.60 83.30 2055 ---- ---- ---- ---- 88.30 +6.50 81.80 2060 ---- ---- ---- ---- 86.80 +6.40 80.40 2065 ---- ---- ---- ---- 85.40 +6.40 79.00 2070 ---- ---- ---- ---- 83.90 +6.20 77.70 2075 ---- ---- ---- ---- 82.50 +6.10 76.40 2080 ---- ---- ---- ---- 81.20 +6.10 75.10 2085 ---- ---- ---- ---- 79.80 +6.00 73.80 2090 ---- ---- ---- ---- 78.50 +5.90 72.60 2095 ---- ---- ---- ---- 77.20 +5.80 71.40 2100 ---- ---- ---- ---- 75.90 +5.70 70.20 2105 ---- ---- ---- ---- 74.70 +5.70 69.00 2110 ---- ---- ---- ---- 73.50 +5.60 67.90 2115 ---- ---- ---- ---- 72.30 +5.50 66.80 2120 ---- ---- ---- ---- 71.20 +5.50 65.70 2125 ---- ---- ---- ---- 70.10 +5.40 64.70 2130 ---- ---- ---- ---- 68.90 +5.30 63.60 2135 ---- ---- ---- ---- 67.90 +5.30 62.60 2140 ---- ---- ---- ---- 66.80 +5.20 61.60 2145 ---- ---- ---- ---- 65.80 +5.10 60.70 2150 ---- ---- ---- ---- 64.80 +5.10 59.70 2155 ---- ---- ---- ---- 63.80 +5.00 58.80 2160 ---- ---- ---- ---- 62.80 +4.90 57.90 2165 ---- ---- ---- ---- 61.90 +4.90 57.00 2170 ---- ---- ---- ---- 60.90 +4.70 56.20 2175 ---- ---- ---- ---- 60.00 +4.70 55.30 2180 ---- ---- ---- ---- 59.10 +4.60 54.50 2185 ---- ---- ---- ---- 58.30 +4.60 53.70 2190 ---- ---- ---- ---- 57.40 +4.50 52.90 2195 ---- ---- ---- ---- 56.60 +4.50 52.10 2200 ---- ---- ---- ---- 55.70 +4.40 51.30 2205 ---- ---- ---- ---- 54.90 +4.30 50.60 2210 ---- ---- ---- ---- 54.10 +4.20 49.90 2215 ---- ---- ---- ---- 53.40 +4.30 49.10 2220 ---- ---- ---- ---- 52.60 +4.20 48.40 2225 ---- ---- ---- ---- 51.80 +4.10 47.70 2230 ---- ---- ---- ---- 51.10 +4.00 47.10 2235 ---- ---- ---- ---- 50.40 +4.00 46.40 2240 ---- ---- ---- ---- 49.70 +4.00 45.70 2245 ---- ---- ---- ---- 49.00 +3.90 45.10 2250 ---- ---- ---- ---- 48.30 +3.80 44.50 2255 ---- ---- ---- ---- 47.60 +3.80 43.80 2260 ---- ---- ---- ---- 47.00 +3.80 43.20 2265 ---- ---- ---- ---- 46.30 +3.70 42.60 2270 ---- ---- ---- ---- 45.70 +3.70 42.00 2275 ---- ---- ---- ---- 45.10 +3.60 41.50 2280 ---- ---- ---- ---- 44.50 +3.60 40.90 2290 ---- ---- ---- ---- 43.30 +3.50 39.80 2300 ---- ---- ---- ---- 42.10 +3.40 38.70 2310 ---- ---- ---- ---- 41.00 +3.30 37.70 2320 ---- ---- ---- ---- 39.90 +3.20 36.70 2325 ---- ---- ---- ---- 39.40 +3.20 36.20 2330 ---- ---- ---- ---- 38.90 +3.10 35.80 2340 ---- ---- ---- ---- 37.90 +3.10 34.80 2350 ---- ---- ---- ---- 36.90 +2.90 34.00 2360 ---- ---- ---- ---- 36.00 +2.90 33.10 2370 ---- ---- ---- ---- 35.10 +2.80 32.30 2375 ---- ---- ---- ---- 34.70 +2.80 31.90 2400 ---- ---- ---- ---- 32.60 +2.60 30.00 2425 ---- ---- ---- ---- 30.70 +2.50 28.20 2450 ---- ---- ---- ---- 29.00 +2.40 26.60 2475 ---- ---- ---- ---- 27.40 +2.30 25.10 2500 ---- ---- ---- ---- 25.90 +2.10 23.80 2525 ---- ---- ---- ---- 24.50 +2.00 22.50 2550 ---- ---- ---- ---- 23.30 +1.90 21.40 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 964.00 +16.80 947.20 1025 ---- ---- ---- ---- 939.00 +16.80 922.20 1050 ---- ---- ---- ---- 914.00 +16.80 897.20 1075 ---- ---- ---- ---- 889.00 +16.80 872.20 1090 ---- ---- ---- ---- 874.00 +16.80 857.20 1100 ---- ---- ---- ---- 864.00 +16.80 847.20 1110 ---- ---- ---- ---- 854.00 +16.80 837.20 1120 ---- ---- ---- ---- 844.00 +16.80 827.20 1125 ---- ---- ---- ---- 839.00 +16.80 822.20 1130 ---- ---- ---- ---- 834.00 +16.80 817.20 1140 ---- ---- ---- ---- 824.00 +16.80 807.20 1150 ---- ---- ---- ---- 814.00 +16.80 797.20 1160 ---- ---- ---- ---- 804.00 +16.80 787.20 1170 ---- ---- ---- ---- 794.00 +16.80 777.20 1175 ---- ---- ---- ---- 789.00 +16.80 772.20 1180 ---- ---- ---- ---- 784.00 +16.80 767.20 1190 ---- ---- ---- ---- 774.00 +16.80 757.20 1195 ---- ---- ---- ---- 769.00 +16.80 752.20 1200 ---- ---- ---- ---- 764.00 +16.80 747.20 1205 ---- ---- ---- ---- 759.00 +16.80 742.20 1210 ---- ---- ---- ---- 754.00 +16.80 737.20 1215 ---- ---- ---- ---- 749.00 +16.80 732.20 1220 ---- ---- ---- ---- 744.00 +16.80 727.20 1225 ---- ---- ---- ---- 739.00 +16.80 722.20 1230 ---- ---- ---- ---- 734.00 +16.80 717.20 1235 ---- ---- ---- ---- 729.00 +16.80 712.20 1240 ---- ---- ---- ---- 724.00 +16.80 707.20 1245 ---- ---- ---- ---- 719.00 +16.80 702.20 1250 ---- ---- ---- ---- 714.00 +16.80 697.20 1255 ---- ---- ---- ---- 709.00 +16.80 692.20 1260 ---- ---- ---- ---- 704.00 +16.80 687.20 1265 ---- ---- ---- ---- 699.00 +16.80 682.20 1270 ---- ---- ---- ---- 694.00 +16.80 677.20 1275 ---- ---- ---- ---- 689.00 +16.80 672.20 1280 ---- ---- ---- ---- 684.00 +16.80 667.20 1285 ---- ---- ---- ---- 679.00 +16.80 662.20 1290 ---- ---- ---- ---- 674.00 +16.80 657.20 1295 ---- ---- ---- ---- 669.00 +16.80 652.20 1300 ---- ---- ---- ---- 664.00 +16.80 647.20 1305 ---- ---- ---- ---- 659.00 +16.80 642.20 1310 ---- ---- ---- ---- 654.00 +16.80 637.20 1315 ---- ---- ---- ---- 649.00 +16.80 632.20 1320 ---- ---- ---- ---- 644.00 +16.80 627.20 1325 ---- ---- ---- ---- 639.00 +16.80 622.20 1330 ---- ---- ---- ---- 634.00 +16.80 617.20 1335 ---- ---- ---- ---- 629.00 +16.80 612.20 1340 ---- ---- ---- ---- 624.00 +16.80 607.20 1345 ---- ---- ---- ---- 619.00 +16.80 602.20 1350 ---- ---- ---- ---- 614.00 +16.80 597.20 1355 ---- ---- ---- ---- 609.00 +16.80 592.20 1360 ---- ---- ---- ---- 604.00 +16.80 587.20 1365 ---- ---- ---- ---- 599.00 +16.80 582.20 1370 ---- ---- ---- ---- 594.00 +16.80 577.20 1375 ---- ---- ---- ---- 589.00 +16.80 572.20 1380 ---- ---- ---- ---- 584.00 +16.80 567.20 1385 ---- ---- ---- ---- 579.00 +16.80 562.20 1390 ---- ---- ---- ---- 574.00 +16.80 557.20 1395 ---- ---- ---- ---- 569.00 +16.80 552.20 1400 ---- ---- ---- ---- 564.00 +16.80 547.20 1405 ---- ---- ---- ---- 559.00 +16.80 542.20 1410 ---- ---- ---- ---- 554.00 +16.80 537.20 1415 ---- ---- ---- ---- 549.00 +16.80 532.20 1420 ---- ---- ---- ---- 544.00 +16.80 527.20 1425 ---- ---- ---- ---- 539.00 +16.80 522.20 1430 ---- ---- ---- ---- 534.00 +16.70 517.30 1435 ---- ---- ---- ---- 529.00 +16.60 512.40 1440 ---- ---- ---- ---- 524.00 +16.50 507.50 1445 ---- ---- ---- ---- 519.10 +16.50 502.60 1450 ---- ---- ---- ---- 514.20 +16.50 497.70 1455 ---- ---- ---- ---- 509.30 +16.40 492.90 1460 ---- ---- ---- ---- 504.40 +16.30 488.10 1465 ---- ---- ---- ---- 499.50 +16.20 483.30 1470 ---- ---- ---- ---- 494.70 +16.20 478.50 1475 ---- ---- ---- ---- 489.90 +16.10 473.80 1480 ---- ---- ---- ---- 485.10 +16.10 469.00 1485 ---- ---- ---- ---- 480.30 +16.00 464.30 1490 ---- ---- ---- ---- 475.50 +15.90 459.60 1495 ---- ---- ---- ---- 470.80 +15.90 454.90 1500 ---- ---- ---- ---- 466.10 +15.80 450.30 1505 ---- ---- ---- ---- 461.40 +15.80 445.60 1510 ---- ---- ---- ---- 456.70 +15.70 441.00 1515 ---- ---- ---- ---- 452.00 +15.60 436.40 1520 ---- ---- ---- ---- 447.40 +15.60 431.80 1525 ---- ---- ---- ---- 442.80 +15.50 427.30 1530 ---- ---- ---- ---- 438.10 +15.40 422.70 1535 ---- ---- ---- ---- 433.50 +15.30 418.20 1540 ---- ---- ---- ---- 429.00 +15.30 413.70 1545 ---- ---- ---- ---- 424.40 +15.20 409.20 1550 ---- ---- ---- ---- 419.90 +15.20 404.70 1555 ---- ---- ---- ---- 415.40 +15.20 400.20 1560 ---- ---- ---- ---- 410.90 +15.10 395.80 1565 ---- ---- ---- ---- 406.40 +15.00 391.40 1570 ---- ---- ---- ---- 401.90 +14.90 387.00 1575 ---- ---- ---- ---- 397.40 +14.80 382.60 1580 ---- ---- ---- ---- 393.00 +14.80 378.20 1585 ---- ---- ---- ---- 388.60 +14.80 373.80 1590 ---- ---- ---- ---- 384.20 +14.70 369.50 1595 ---- ---- ---- ---- 379.80 +14.70 365.10 1600 ---- ---- ---- ---- 375.40 +14.60 360.80 1605 ---- ---- ---- ---- 371.00 +14.50 356.50 1610 ---- ---- ---- ---- 366.70 +14.50 352.20 1615 ---- ---- ---- ---- 362.30 +14.30 348.00 1620 ---- ---- ---- ---- 358.00 +14.30 343.70 1625 ---- ---- ---- ---- 353.70 +14.20 339.50 1630 ---- ---- ---- ---- 349.40 +14.20 335.20 1635 ---- ---- ---- ---- 345.10 +14.10 331.00 1640 ---- ---- ---- ---- 340.80 +14.00 326.80 1645 ---- ---- ---- ---- 336.60 +14.00 322.60 1650 ---- ---- ---- ---- 332.30 +13.90 318.40 1655 ---- ---- ---- ---- 328.10 +13.80 314.30 1660 ---- ---- ---- ---- 323.90 +13.80 310.10 1665 ---- ---- ---- ---- 319.70 +13.70 306.00 1670 ---- ---- ---- ---- 315.50 +13.60 301.90 1675 ---- ---- ---- ---- 311.40 +13.60 297.80 1680 ---- ---- ---- ---- 307.20 +13.50 293.70 1685 ---- ---- ---- ---- 303.10 +13.40 289.70 1690 ---- ---- ---- ---- 299.00 +13.30 285.70 1695 ---- ---- ---- ---- 294.90 +13.20 281.70 1700 ---- ---- ---- ---- 290.90 +13.20 277.70 1705 ---- ---- ---- ---- 286.90 +13.20 273.70 1710 ---- ---- ---- ---- 282.90 +13.10 269.80 1715 ---- ---- ---- ---- 278.90 +13.00 265.90 1720 ---- ---- ---- ---- 274.90 +12.90 262.00 1725 ---- ---- ---- ---- 271.00 +12.80 258.20 1730 ---- ---- ---- ---- 267.10 +12.70 254.40 1735 ---- ---- ---- ---- 263.30 +12.70 250.60 1740 ---- ---- ---- ---- 259.50 +12.60 246.90 1745 ---- ---- ---- ---- 255.70 +12.50 243.20 1750 ---- ---- ---- ---- 252.00 +12.50 239.50 1755 ---- ---- ---- ---- 248.30 +12.40 235.90 1760 ---- ---- ---- ---- 244.60 +12.20 232.40 1765 ---- ---- ---- ---- 241.00 +12.20 228.80 1770 ---- ---- ---- ---- 237.40 +12.10 225.30 1775 ---- ---- ---- ---- 233.80 +11.90 221.90 1780 ---- ---- ---- ---- 230.30 +11.80 218.50 1785 ---- ---- ---- ---- 226.90 +11.80 215.10 1790 ---- ---- ---- ---- 223.40 +11.70 211.70 1795 ---- ---- ---- ---- 220.00 +11.60 208.40 1800 ---- ---- ---- ---- 216.70 +11.50 205.20 1805 ---- ---- ---- ---- 213.30 +11.40 201.90 1810 ---- ---- ---- ---- 210.10 +11.40 198.70 1815 ---- ---- ---- ---- 206.80 +11.20 195.60 1820 ---- ---- ---- ---- 203.60 +11.20 192.40 1825 ---- ---- ---- ---- 200.40 +11.10 189.30 1830 ---- ---- ---- ---- 197.20 +10.90 186.30 1835 ---- ---- ---- ---- 194.10 +10.90 183.20 1840 ---- ---- ---- ---- 191.00 +10.80 180.20 1845 ---- ---- ---- ---- 187.90 +10.60 177.30 1850 ---- ---- ---- ---- 184.90 +10.60 174.30 400 1855 ---- ---- ---- ---- 181.90 +10.50 171.40 1860 ---- ---- ---- ---- 178.90 +10.30 168.60 1865 ---- ---- ---- ---- 176.00 +10.30 165.70 1870 ---- ---- ---- ---- 173.10 +10.20 162.90 1875 ---- ---- ---- ---- 170.20 +10.00 160.20 1880 ---- ---- ---- ---- 167.40 +10.00 157.40 75 1885 ---- ---- ---- ---- 164.60 +9.90 154.70 1890 ---- ---- ---- ---- 161.80 +9.70 152.10 1895 ---- ---- ---- ---- 159.10 +9.60 149.50 1900 ---- ---- ---- ---- 156.50 +9.60 146.90 1905 ---- ---- ---- ---- 153.80 +9.40 144.40 1910 ---- ---- ---- ---- 151.20 +9.30 141.90 1915 ---- ---- ---- ---- 148.70 +9.20 139.50 1920 ---- ---- ---- ---- 146.20 +9.10 137.10 1925 ---- ---- ---- ---- 143.70 +9.00 134.70 1930 ---- ---- ---- ---- 141.30 +8.90 132.40 1935 ---- ---- ---- ---- 139.00 +8.90 130.10 1940 ---- ---- ---- ---- 136.70 +8.80 127.90 1945 ---- ---- ---- ---- 134.40 +8.60 125.80 1950 ---- ---- ---- ---- 132.20 +8.60 123.60 1955 ---- ---- ---- ---- 130.00 +8.50 121.50 1960 ---- ---- ---- ---- 127.80 +8.30 119.50 1965 ---- ---- ---- ---- 125.70 +8.20 117.50 1970 ---- ---- ---- ---- 123.60 +8.10 115.50 100 1975 ---- ---- ---- ---- 121.60 +8.10 113.50 1980 ---- ---- ---- ---- 119.50 +7.90 111.60 1985 ---- ---- ---- ---- 117.60 +7.90 109.70 1990 ---- ---- ---- ---- 115.60 +7.80 107.80 1995 ---- ---- ---- ---- 113.70 +7.70 106.00 2000 ---- ---- ---- ---- 111.70 +7.50 104.20 130 2005 ---- ---- ---- ---- 109.90 +7.50 102.40 2010 ---- ---- ---- ---- 108.00 +7.40 100.60 220 2015 ---- ---- ---- ---- 106.20 +7.30 98.90 2020 ---- ---- ---- ---- 104.40 +7.20 97.20 2025 ---- ---- ---- ---- 102.60 +7.10 95.50 2030 ---- ---- ---- ---- 100.90 +7.00 93.90 2035 ---- ---- ---- ---- 99.20 +6.90 92.30 2040 ---- ---- ---- ---- 97.60 +6.90 90.70 50 2045 ---- ---- ---- ---- 96.00 +6.80 89.20 2050 ---- ---- ---- ---- 94.40 +6.70 87.70 10 2055 ---- ---- ---- ---- 92.80 +6.60 86.20 2060 ---- ---- ---- ---- 91.30 +6.50 84.80 2065 ---- ---- ---- ---- 89.80 +6.40 83.40 2070 ---- ---- ---- ---- 88.40 +6.40 82.00 2075 ---- ---- ---- ---- 87.00 +6.30 80.70 2080 ---- ---- ---- ---- 85.60 +6.20 79.40 2085 ---- ---- ---- ---- 84.20 +6.10 78.10 2090 ---- ---- ---- ---- 82.90 +6.00 76.90 2095 ---- ---- ---- ---- 81.60 +5.90 75.70 2100 ---- ---- ---- ---- 80.30 +5.80 74.50 10 2105 ---- ---- ---- ---- 79.10 +5.80 73.30 2110 ---- ---- ---- ---- 77.90 +5.70 72.20 2115 ---- ---- ---- ---- 76.70 +5.60 71.10 2120 ---- ---- ---- ---- 75.60 +5.60 70.00 2125 ---- ---- ---- ---- 74.40 +5.50 68.90 2130 ---- ---- ---- ---- 73.30 +5.40 67.90 2135 ---- ---- ---- ---- 72.20 +5.30 66.90 2140 ---- ---- ---- ---- 71.20 +5.30 65.90 2145 ---- ---- ---- ---- 70.10 +5.20 64.90 2150 ---- ---- ---- ---- 69.10 +5.10 64.00 5 2155 ---- ---- ---- ---- 68.10 +5.00 63.10 2160 ---- ---- ---- ---- 67.20 +5.10 62.10 2165 ---- ---- ---- ---- 66.20 +4.90 61.30 2170 ---- ---- ---- ---- 65.30 +4.90 60.40 2175 ---- ---- ---- ---- 64.40 +4.90 59.50 2180 ---- ---- ---- ---- 63.50 +4.80 58.70 2185 ---- ---- ---- ---- 62.60 +4.70 57.90 2190 ---- ---- ---- ---- 61.70 +4.60 57.10 2195 ---- ---- ---- ---- 60.90 +4.60 56.30 2200 ---- ---- ---- ---- 60.10 +4.60 55.50 500 2205 ---- ---- ---- ---- 59.30 +4.50 54.80 2210 ---- ---- ---- ---- 58.50 +4.50 54.00 2215 ---- ---- ---- ---- 57.70 +4.40 53.30 2220 ---- ---- ---- ---- 56.90 +4.30 52.60 2225 ---- ---- ---- ---- 56.20 +4.30 51.90 2230 ---- ---- ---- ---- 55.40 +4.20 51.20 2235 ---- ---- ---- ---- 54.70 +4.20 50.50 2240 ---- ---- ---- ---- 54.00 +4.10 49.90 2245 ---- ---- ---- ---- 53.30 +4.10 49.20 2250 ---- ---- ---- ---- 52.60 +4.00 48.60 5 2255 ---- ---- ---- ---- 51.90 +4.00 47.90 2260 ---- ---- ---- ---- 51.20 +3.90 47.30 2265 ---- ---- ---- ---- 50.60 +3.90 46.70 2270 ---- ---- ---- ---- 49.90 +3.80 46.10 2275 ---- ---- ---- ---- 49.30 +3.80 45.50 2280 ---- ---- ---- ---- 48.60 +3.70 44.90 2285 ---- ---- ---- ---- 48.00 +3.70 44.30 2290 ---- ---- ---- ---- 47.40 +3.60 43.80 2295 ---- ---- ---- ---- 46.80 +3.60 43.20 2300 ---- ---- ---- ---- 46.20 +3.50 42.70 510 2305 ---- ---- ---- ---- 45.70 +3.60 42.10 2310 ---- ---- ---- ---- 45.10 +3.50 41.60 2315 ---- ---- ---- ---- 44.50 +3.40 41.10 2320 ---- ---- ---- ---- 44.00 +3.40 40.60 2325 ---- ---- ---- ---- 43.40 +3.30 40.10 2330 ---- ---- ---- ---- 42.90 +3.30 39.60 2335 ---- ---- ---- ---- 42.40 +3.30 39.10 2340 ---- ---- ---- ---- 41.90 +3.30 38.60 2345 ---- ---- ---- ---- 41.40 +3.20 38.20 2350 ---- ---- ---- ---- 40.90 +3.20 37.70 2355 ---- ---- ---- ---- 40.40 +3.10 37.30 2360 ---- ---- ---- ---- 39.90 +3.10 36.80 2370 ---- ---- ---- ---- 39.00 +3.10 35.90 2375 ---- ---- ---- ---- 38.50 +3.00 35.50 2380 ---- ---- ---- ---- 38.10 +3.00 35.10 2390 ---- ---- ---- ---- 37.20 +2.90 34.30 2400 ---- ---- ---- ---- 36.30 +2.80 33.50 22 2410 ---- ---- ---- ---- 35.50 +2.70 32.80 2420 ---- ---- ---- ---- 34.70 +2.70 32.00 2425 ---- ---- ---- ---- 34.30 +2.60 31.70 2430 ---- ---- ---- ---- 34.00 +2.70 31.30 2440 ---- ---- ---- ---- 33.20 +2.60 30.60 2450 ---- ---- ---- ---- 32.50 +2.50 30.00 2460 ---- ---- ---- ---- 31.80 +2.50 29.30 2475 ---- ---- ---- ---- 30.80 +2.40 28.40 2500 ---- ---- ---- ---- 29.20 +2.20 27.00 100 2525 ---- ---- ---- ---- 27.80 +2.20 25.60 2550 ---- ---- ---- ---- 26.40 +2.00 24.40 2575 ---- ---- ---- ---- 25.20 +1.90 23.30 2600 ---- ---- ---- ---- 24.10 +1.90 22.20 2625 ---- ---- ---- ---- 23.00 +1.80 21.20 2650 ---- ---- ---- ---- 22.00 +1.70 20.30 900 ---- ---- ---- ---- 1064.00 +16.80 1047.20 925 ---- ---- ---- ---- 1039.00 +16.80 1022.20 950 ---- ---- ---- ---- 1014.00 +16.80 997.20 975 ---- ---- ---- ---- 989.00 +16.80 972.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 703.70 +16.80 686.90 1300 ---- ---- ---- ---- 678.70 +16.80 661.90 1325 ---- ---- ---- ---- 653.70 +16.80 636.90 1350 ---- ---- ---- ---- 628.70 +16.80 611.90 1375 ---- ---- ---- ---- 603.70 +16.80 586.90 1400 ---- ---- ---- ---- 578.70 +16.80 561.90 1425 ---- ---- ---- ---- 553.80 +16.60 537.20 1450 ---- ---- ---- ---- 529.20 +16.30 512.90 1470 ---- ---- ---- ---- 509.90 +16.10 493.80 1475 ---- ---- ---- ---- 505.10 +16.00 489.10 1480 ---- ---- ---- ---- 500.30 +16.00 484.30 1490 ---- ---- ---- ---- 490.70 +15.80 474.90 1500 ---- ---- ---- ---- 481.30 +15.70 465.60 1510 ---- ---- ---- ---- 471.90 +15.60 456.30 1520 ---- ---- ---- ---- 462.60 +15.50 447.10 1525 ---- ---- ---- ---- 457.90 +15.40 442.50 1530 ---- ---- ---- ---- 453.30 +15.40 437.90 1540 ---- ---- ---- ---- 444.10 +15.30 428.80 1550 ---- ---- ---- ---- 435.00 +15.20 419.80 1560 ---- ---- ---- ---- 425.90 +15.00 410.90 1565 ---- ---- ---- ---- 421.40 +15.00 406.40 1570 ---- ---- ---- ---- 416.90 +14.90 402.00 1575 ---- ---- ---- ---- 412.40 +14.90 397.50 1580 ---- ---- ---- ---- 408.00 +14.90 393.10 1585 ---- ---- ---- ---- 403.50 +14.70 388.80 1590 ---- ---- ---- ---- 399.10 +14.70 384.40 1595 ---- ---- ---- ---- 394.70 +14.70 380.00 1600 ---- ---- ---- ---- 390.30 +14.60 375.70 1605 ---- ---- ---- ---- 385.90 +14.50 371.40 1610 ---- ---- ---- ---- 381.50 +14.40 367.10 1615 ---- ---- ---- ---- 377.20 +14.40 362.80 1620 ---- ---- ---- ---- 372.90 +14.30 358.60 1625 ---- ---- ---- ---- 368.60 +14.30 354.30 1630 ---- ---- ---- ---- 364.30 +14.20 350.10 1635 ---- ---- ---- ---- 360.00 +14.10 345.90 1640 ---- ---- ---- ---- 355.70 +14.00 341.70 1645 ---- ---- ---- ---- 351.50 +14.00 337.50 1650 ---- ---- ---- ---- 347.30 +13.90 333.40 1655 ---- ---- ---- ---- 343.10 +13.90 329.20 1660 ---- ---- ---- ---- 338.90 +13.80 325.10 1665 ---- ---- ---- ---- 334.70 +13.70 321.00 1670 ---- ---- ---- ---- 330.60 +13.70 316.90 1675 ---- ---- ---- ---- 326.50 +13.60 312.90 1680 ---- ---- ---- ---- 322.40 +13.60 308.80 1685 ---- ---- ---- ---- 318.30 +13.50 304.80 1690 ---- ---- ---- ---- 314.20 +13.40 300.80 1695 ---- ---- ---- ---- 310.20 +13.30 296.90 1700 ---- ---- ---- ---- 306.20 +13.30 292.90 1705 ---- ---- ---- ---- 302.20 +13.20 289.00 1710 ---- ---- ---- ---- 298.20 +13.10 285.10 1715 ---- ---- ---- ---- 294.20 +13.00 281.20 1720 ---- ---- ---- ---- 290.30 +12.90 277.40 1725 ---- ---- ---- ---- 286.40 +12.90 273.50 1730 ---- ---- ---- ---- 282.50 +12.80 269.70 1735 ---- ---- ---- ---- 278.70 +12.70 266.00 1740 ---- ---- ---- ---- 274.80 +12.60 262.20 1745 ---- ---- ---- ---- 271.00 +12.50 258.50 1750 ---- ---- ---- ---- 267.30 +12.50 254.80 1755 ---- ---- ---- ---- 263.50 +12.40 251.10 1760 ---- ---- ---- ---- 259.80 +12.30 247.50 1765 ---- ---- ---- ---- 256.10 +12.20 243.90 1770 ---- ---- ---- ---- 252.50 +12.20 240.30 1775 ---- ---- ---- ---- 248.80 +12.00 236.80 1780 ---- ---- ---- ---- 245.20 +12.00 233.20 1785 ---- ---- ---- ---- 241.60 +11.90 229.70 1790 ---- ---- ---- ---- 238.10 +11.80 226.30 1795 ---- ---- ---- ---- 234.60 +11.70 222.90 1800 ---- ---- ---- ---- 231.10 +11.60 219.50 1805 ---- ---- ---- ---- 227.70 +11.60 216.10 1810 ---- ---- ---- ---- 224.30 +11.50 212.80 1815 ---- ---- ---- ---- 220.90 +11.40 209.50 1820 ---- ---- ---- ---- 217.60 +11.30 206.30 1825 ---- ---- ---- ---- 214.30 +11.20 203.10 1830 ---- ---- ---- ---- 211.00 +11.10 199.90 1835 ---- ---- ---- ---- 207.80 +11.00 196.80 1840 ---- ---- ---- ---- 204.60 +10.90 193.70 1845 ---- ---- ---- ---- 201.40 +10.80 190.60 1850 ---- ---- ---- ---- 198.30 +10.70 187.60 1855 ---- ---- ---- ---- 195.30 +10.70 184.60 1860 ---- ---- ---- ---- 192.20 +10.50 181.70 1865 ---- ---- ---- ---- 189.20 +10.40 178.80 1870 ---- ---- ---- ---- 186.30 +10.40 175.90 1875 ---- ---- ---- ---- 183.30 +10.20 173.10 1880 ---- ---- ---- ---- 180.50 +10.20 170.30 1885 ---- ---- ---- ---- 177.60 +10.00 167.60 1890 ---- ---- ---- ---- 174.80 +10.00 164.80 1895 ---- ---- ---- ---- 172.00 +9.80 162.20 1900 ---- ---- ---- ---- 169.30 +9.80 159.50 1905 ---- ---- ---- ---- 166.60 +9.70 156.90 1910 ---- ---- ---- ---- 164.00 +9.60 154.40 1915 ---- ---- ---- ---- 161.30 +9.40 151.90 1920 ---- ---- ---- ---- 158.80 +9.40 149.40 1925 ---- ---- ---- ---- 156.20 +9.30 146.90 1930 ---- ---- ---- ---- 153.70 +9.20 144.50 1935 ---- ---- ---- ---- 151.20 +9.10 142.10 1940 ---- ---- ---- ---- 148.80 +9.10 139.70 1945 ---- ---- ---- ---- 146.30 +8.90 137.40 1950 ---- ---- ---- ---- 144.00 +8.90 135.10 1955 ---- ---- ---- ---- 141.60 +8.70 132.90 1960 ---- ---- ---- ---- 139.30 +8.60 130.70 1965 ---- ---- ---- ---- 137.00 +8.50 128.50 1970 ---- ---- ---- ---- 134.80 +8.50 126.30 1975 ---- ---- ---- ---- 132.50 +8.30 124.20 1980 ---- ---- ---- ---- 130.40 +8.30 122.10 1985 ---- ---- ---- ---- 128.20 +8.10 120.10 1990 ---- ---- ---- ---- 126.10 +8.00 118.10 1995 ---- ---- ---- ---- 124.10 +8.00 116.10 2000 ---- ---- ---- ---- 122.00 +7.80 114.20 2005 ---- ---- ---- ---- 120.00 +7.70 112.30 2010 ---- ---- ---- ---- 118.10 +7.70 110.40 2015 ---- ---- ---- ---- 116.20 +7.60 108.60 2020 ---- ---- ---- ---- 114.30 +7.50 106.80 2025 ---- ---- ---- ---- 112.40 +7.40 105.00 2030 ---- ---- ---- ---- 110.60 +7.30 103.30 2035 ---- ---- ---- ---- 108.90 +7.30 101.60 2040 ---- ---- ---- ---- 107.10 +7.10 100.00 2045 ---- ---- ---- ---- 105.40 +7.00 98.40 2050 ---- ---- ---- ---- 103.80 +7.00 96.80 2055 ---- ---- ---- ---- 102.10 +6.90 95.20 2060 ---- ---- ---- ---- 100.50 +6.80 93.70 2065 ---- ---- ---- ---- 99.00 +6.80 92.20 2070 ---- ---- ---- ---- 97.40 +6.60 90.80 2075 ---- ---- ---- ---- 95.90 +6.50 89.40 2080 ---- ---- ---- ---- 94.50 +6.50 88.00 2085 ---- ---- ---- ---- 93.00 +6.40 86.60 2090 ---- ---- ---- ---- 91.60 +6.30 85.30 2095 ---- ---- ---- ---- 90.20 +6.20 84.00 2100 ---- ---- ---- ---- 88.90 +6.20 82.70 2105 ---- ---- ---- ---- 87.60 +6.10 81.50 2110 ---- ---- ---- ---- 86.30 +6.00 80.30 2115 ---- ---- ---- ---- 85.00 +5.90 79.10 2120 ---- ---- ---- ---- 83.80 +5.90 77.90 2125 ---- ---- ---- ---- 82.60 +5.80 76.80 2130 ---- ---- ---- ---- 81.40 +5.80 75.60 2135 ---- ---- ---- ---- 80.20 +5.70 74.50 2140 ---- ---- ---- ---- 79.10 +5.60 73.50 2145 ---- ---- ---- ---- 78.00 +5.60 72.40 2150 ---- ---- ---- ---- 76.90 +5.50 71.40 2155 ---- ---- ---- ---- 75.80 +5.40 70.40 2160 ---- ---- ---- ---- 74.70 +5.30 69.40 2165 ---- ---- ---- ---- 73.70 +5.20 68.50 2170 ---- ---- ---- ---- 72.70 +5.20 67.50 2175 ---- ---- ---- ---- 71.70 +5.10 66.60 2180 ---- ---- ---- ---- 70.80 +5.10 65.70 2185 ---- ---- ---- ---- 69.80 +5.00 64.80 2190 ---- ---- ---- ---- 68.90 +5.00 63.90 2195 ---- ---- ---- ---- 68.00 +4.90 63.10 2200 ---- ---- ---- ---- 67.10 +4.90 62.20 2205 ---- ---- ---- ---- 66.20 +4.80 61.40 2210 ---- ---- ---- ---- 65.30 +4.70 60.60 2215 ---- ---- ---- ---- 64.50 +4.70 59.80 2220 ---- ---- ---- ---- 63.70 +4.70 59.00 2225 ---- ---- ---- ---- 62.80 +4.50 58.30 2230 ---- ---- ---- ---- 62.00 +4.50 57.50 2235 ---- ---- ---- ---- 61.30 +4.50 56.80 2240 ---- ---- ---- ---- 60.50 +4.40 56.10 2245 ---- ---- ---- ---- 59.70 +4.30 55.40 2250 ---- ---- ---- ---- 59.00 +4.30 54.70 2255 ---- ---- ---- ---- 58.30 +4.30 54.00 2260 ---- ---- ---- ---- 57.50 +4.20 53.30 2265 ---- ---- ---- ---- 56.80 +4.10 52.70 2270 ---- ---- ---- ---- 56.10 +4.10 52.00 2275 ---- ---- ---- ---- 55.40 +4.00 51.40 2280 ---- ---- ---- ---- 54.80 +4.00 50.80 2285 ---- ---- ---- ---- 54.10 +4.00 50.10 2290 ---- ---- ---- ---- 53.50 +4.00 49.50 2300 ---- ---- ---- ---- 52.20 +3.90 48.30 2310 ---- ---- ---- ---- 51.00 +3.80 47.20 2320 ---- ---- ---- ---- 49.80 +3.70 46.10 2325 ---- ---- ---- ---- 49.20 +3.60 45.60 2330 ---- ---- ---- ---- 48.60 +3.60 45.00 2340 ---- ---- ---- ---- 47.50 +3.50 44.00 2350 ---- ---- ---- ---- 46.40 +3.40 43.00 2360 ---- ---- ---- ---- 45.40 +3.40 42.00 2370 ---- ---- ---- ---- 44.40 +3.30 41.10 2375 ---- ---- ---- ---- 43.90 +3.30 40.60 2380 ---- ---- ---- ---- 43.40 +3.20 40.20 2400 ---- ---- ---- ---- 41.50 +3.00 38.50 2425 ---- ---- ---- ---- 39.40 +2.90 36.50 2450 ---- ---- ---- ---- 37.40 +2.80 34.60 2475 ---- ---- ---- ---- 35.50 +2.60 32.90 2500 ---- ---- ---- ---- 33.80 +2.50 31.30 2525 ---- ---- ---- ---- 32.30 +2.40 29.90 2550 ---- ---- ---- ---- 30.80 +2.30 28.50 2575 ---- ---- ---- ---- 29.40 +2.10 27.30 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 578.70 +16.80 561.90 1425 ---- ---- ---- ---- 553.70 +16.60 537.10 1450 ---- ---- ---- ---- 529.00 +16.30 512.70 1475 ---- ---- ---- ---- 504.80 +16.10 488.70 1500 ---- ---- ---- ---- 481.00 +15.70 465.30 1525 ---- ---- ---- ---- 457.70 +15.50 442.20 1550 ---- ---- ---- ---- 434.80 +15.10 419.70 1575 ---- ---- ---- ---- 412.40 +14.90 397.50 1580 ---- ---- ---- ---- 407.90 +14.70 393.20 1590 ---- ---- ---- ---- 399.10 +14.60 384.50 1600 ---- ---- ---- ---- 390.40 +14.50 375.90 1610 ---- ---- ---- ---- 381.70 +14.40 367.30 1620 ---- ---- ---- ---- 373.20 +14.30 358.90 1625 ---- ---- ---- ---- 368.90 +14.20 354.70 1630 ---- ---- ---- ---- 364.60 +14.10 350.50 1640 ---- ---- ---- ---- 356.20 +14.00 342.20 1650 ---- ---- ---- ---- 347.90 +13.90 334.00 1660 ---- ---- ---- ---- 339.60 +13.80 325.80 1670 ---- ---- ---- ---- 331.40 +13.60 317.80 1675 ---- ---- ---- ---- 327.30 +13.50 313.80 1680 ---- ---- ---- ---- 323.30 +13.50 309.80 1685 ---- ---- ---- ---- 319.30 +13.40 305.90 1690 ---- ---- ---- ---- 315.30 +13.30 302.00 1695 ---- ---- ---- ---- 311.30 +13.20 298.10 1700 ---- ---- ---- ---- 307.30 +13.10 294.20 1705 ---- ---- ---- ---- 303.40 +13.10 290.30 1710 ---- ---- ---- ---- 299.50 +13.00 286.50 1715 ---- ---- ---- ---- 295.60 +12.90 282.70 1720 ---- ---- ---- ---- 291.80 +12.90 278.90 1725 ---- ---- ---- ---- 287.90 +12.70 275.20 1730 ---- ---- ---- ---- 284.10 +12.70 271.40 1735 ---- ---- ---- ---- 280.40 +12.70 267.70 1740 ---- ---- ---- ---- 276.60 +12.50 264.10 1745 ---- ---- ---- ---- 272.90 +12.50 260.40 1750 ---- ---- ---- ---- 269.20 +12.40 256.80 1755 ---- ---- ---- ---- 265.50 +12.30 253.20 1760 ---- ---- ---- ---- 261.90 +12.30 249.60 1765 ---- ---- ---- ---- 258.20 +12.10 246.10 1770 ---- ---- ---- ---- 254.70 +12.10 242.60 1775 ---- ---- ---- ---- 251.10 +12.00 239.10 1780 ---- ---- ---- ---- 247.60 +11.90 235.70 1785 ---- ---- ---- ---- 244.10 +11.80 232.30 1790 ---- ---- ---- ---- 240.60 +11.70 228.90 1795 ---- ---- ---- ---- 237.20 +11.70 225.50 1800 ---- ---- ---- ---- 233.80 +11.60 222.20 1805 ---- ---- ---- ---- 230.40 +11.50 218.90 1810 ---- ---- ---- ---- 227.00 +11.30 215.70 1815 ---- ---- ---- ---- 223.70 +11.30 212.40 1820 ---- ---- ---- ---- 220.50 +11.20 209.30 1825 ---- ---- ---- ---- 217.20 +11.10 206.10 1830 ---- ---- ---- ---- 214.00 +11.00 203.00 1835 ---- ---- ---- ---- 210.90 +11.00 199.90 1840 ---- ---- ---- ---- 207.70 +10.80 196.90 1845 ---- ---- ---- ---- 204.60 +10.70 193.90 1850 ---- ---- ---- ---- 201.60 +10.70 190.90 1855 ---- ---- ---- ---- 198.50 +10.50 188.00 1860 ---- ---- ---- ---- 195.50 +10.40 185.10 1865 ---- ---- ---- ---- 192.60 +10.40 182.20 1870 ---- ---- ---- ---- 189.70 +10.30 179.40 1875 ---- ---- ---- ---- 186.80 +10.20 176.60 1880 ---- ---- ---- ---- 183.90 +10.10 173.80 1885 ---- ---- ---- ---- 181.10 +10.00 171.10 1890 ---- ---- ---- ---- 178.30 +9.90 168.40 1895 ---- ---- ---- ---- 175.60 +9.80 165.80 1900 ---- ---- ---- ---- 172.90 +9.70 163.20 1905 ---- ---- ---- ---- 170.20 +9.60 160.60 1910 ---- ---- ---- ---- 167.60 +9.60 158.00 1915 ---- ---- ---- ---- 165.00 +9.50 155.50 1920 ---- ---- ---- ---- 162.40 +9.30 153.10 1925 ---- ---- ---- ---- 159.90 +9.30 150.60 1930 ---- ---- ---- ---- 157.40 +9.20 148.20 1935 ---- ---- ---- ---- 154.90 +9.10 145.80 1940 ---- ---- ---- ---- 152.50 +9.00 143.50 1945 ---- ---- ---- ---- 150.10 +8.90 141.20 1950 ---- ---- ---- ---- 147.70 +8.80 138.90 1955 ---- ---- ---- ---- 145.30 +8.70 136.60 1960 ---- ---- ---- ---- 143.00 +8.60 134.40 1965 ---- ---- ---- ---- 140.80 +8.60 132.20 1970 ---- ---- ---- ---- 138.50 +8.40 130.10 1975 ---- ---- ---- ---- 136.30 +8.30 128.00 1980 ---- ---- ---- ---- 134.10 +8.20 125.90 1985 ---- ---- ---- ---- 132.00 +8.20 123.80 1990 ---- ---- ---- ---- 129.90 +8.10 121.80 1995 ---- ---- ---- ---- 127.80 +7.90 119.90 2000 ---- ---- ---- ---- 125.80 +7.90 117.90 2005 ---- ---- ---- ---- 123.80 +7.80 116.00 2010 ---- ---- ---- ---- 121.90 +7.70 114.20 2015 ---- ---- ---- ---- 120.00 +7.60 112.40 2020 ---- ---- ---- ---- 118.10 +7.50 110.60 2025 ---- ---- ---- ---- 116.30 +7.50 108.80 2030 ---- ---- ---- ---- 114.50 +7.40 107.10 2035 ---- ---- ---- ---- 112.70 +7.30 105.40 2040 ---- ---- ---- ---- 111.00 +7.20 103.80 2045 ---- ---- ---- ---- 109.30 +7.10 102.20 2050 ---- ---- ---- ---- 107.60 +7.00 100.60 2055 ---- ---- ---- ---- 106.00 +6.90 99.10 2060 ---- ---- ---- ---- 104.40 +6.90 97.50 2065 ---- ---- ---- ---- 102.80 +6.70 96.10 2070 ---- ---- ---- ---- 101.30 +6.70 94.60 2075 ---- ---- ---- ---- 99.80 +6.60 93.20 2080 ---- ---- ---- ---- 98.40 +6.60 91.80 2085 ---- ---- ---- ---- 96.90 +6.50 90.40 2090 ---- ---- ---- ---- 95.50 +6.40 89.10 2095 ---- ---- ---- ---- 94.10 +6.30 87.80 2100 ---- ---- ---- ---- 92.80 +6.30 86.50 2105 ---- ---- ---- ---- 91.50 +6.20 85.30 2110 ---- ---- ---- ---- 90.20 +6.10 84.10 2115 ---- ---- ---- ---- 88.90 +6.00 82.90 2120 ---- ---- ---- ---- 87.70 +6.00 81.70 2125 ---- ---- ---- ---- 86.40 +5.80 80.60 2130 ---- ---- ---- ---- 85.30 +5.90 79.40 2135 ---- ---- ---- ---- 84.10 +5.80 78.30 2140 ---- ---- ---- ---- 82.90 +5.60 77.30 2145 ---- ---- ---- ---- 81.80 +5.60 76.20 2150 ---- ---- ---- ---- 80.70 +5.50 75.20 2155 ---- ---- ---- ---- 79.70 +5.50 74.20 2160 ---- ---- ---- ---- 78.60 +5.40 73.20 2165 ---- ---- ---- ---- 77.60 +5.40 72.20 2170 ---- ---- ---- ---- 76.60 +5.30 71.30 2175 ---- ---- ---- ---- 75.60 +5.30 70.30 2180 ---- ---- ---- ---- 74.60 +5.20 69.40 2185 ---- ---- ---- ---- 73.60 +5.10 68.50 2190 ---- ---- ---- ---- 72.70 +5.10 67.60 2195 ---- ---- ---- ---- 71.80 +5.00 66.80 2200 ---- ---- ---- ---- 70.90 +5.00 65.90 2205 ---- ---- ---- ---- 70.00 +4.90 65.10 2210 ---- ---- ---- ---- 69.10 +4.80 64.30 2215 ---- ---- ---- ---- 68.30 +4.80 63.50 2220 ---- ---- ---- ---- 67.50 +4.80 62.70 2225 ---- ---- ---- ---- 66.60 +4.60 62.00 2230 ---- ---- ---- ---- 65.80 +4.60 61.20 2235 ---- ---- ---- ---- 65.00 +4.50 60.50 2240 ---- ---- ---- ---- 64.20 +4.50 59.70 2245 ---- ---- ---- ---- 63.50 +4.50 59.00 2250 ---- ---- ---- ---- 62.70 +4.40 58.30 2255 ---- ---- ---- ---- 62.00 +4.40 57.60 2260 ---- ---- ---- ---- 61.30 +4.40 56.90 2265 ---- ---- ---- ---- 60.50 +4.20 56.30 2270 ---- ---- ---- ---- 59.80 +4.20 55.60 2275 ---- ---- ---- ---- 59.10 +4.10 55.00 2280 ---- ---- ---- ---- 58.50 +4.20 54.30 2285 ---- ---- ---- ---- 57.80 +4.10 53.70 2290 ---- ---- ---- ---- 57.10 +4.00 53.10 2300 ---- ---- ---- ---- 55.80 +3.90 51.90 2310 ---- ---- ---- ---- 54.60 +3.90 50.70 2320 ---- ---- ---- ---- 53.40 +3.80 49.60 2325 ---- ---- ---- ---- 52.80 +3.80 49.00 2330 ---- ---- ---- ---- 52.20 +3.70 48.50 2340 ---- ---- ---- ---- 51.10 +3.70 47.40 2350 ---- ---- ---- ---- 50.00 +3.60 46.40 2360 ---- ---- ---- ---- 48.90 +3.50 45.40 2370 ---- ---- ---- ---- 47.90 +3.40 44.50 2375 ---- ---- ---- ---- 47.40 +3.40 44.00 2380 ---- ---- ---- ---- 46.90 +3.40 43.50 2400 ---- ---- ---- ---- 45.00 +3.30 41.70 2425 ---- ---- ---- ---- 42.70 +3.00 39.70 2450 ---- ---- ---- ---- 40.70 +2.90 37.80 2475 ---- ---- ---- ---- 38.80 +2.80 36.00 2500 ---- ---- ---- ---- 37.00 +2.60 34.40 2525 ---- ---- ---- ---- 35.40 +2.50 32.90 2550 ---- ---- ---- ---- 33.90 +2.40 31.50 2575 ---- ---- ---- ---- 32.50 +2.30 30.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 522.60 +15.90 506.70 1500 ---- ---- ---- ---- 499.00 +15.60 483.40 1525 ---- ---- ---- ---- 475.80 +15.30 460.50 1550 ---- ---- ---- ---- 453.00 +15.00 438.00 1575 ---- ---- ---- ---- 430.60 +14.70 415.90 1600 ---- ---- ---- ---- 408.60 +14.50 394.10 1625 ---- ---- ---- ---- 387.00 +14.10 372.90 1650 ---- ---- ---- ---- 365.80 +13.80 352.00 1660 ---- ---- ---- ---- 357.50 +13.70 343.80 1670 ---- ---- ---- ---- 349.20 +13.60 335.60 1675 ---- ---- ---- ---- 345.10 +13.50 331.60 1680 ---- ---- ---- ---- 341.00 +13.50 327.50 1690 ---- ---- ---- ---- 332.90 +13.40 319.50 1700 ---- ---- ---- ---- 324.80 +13.20 311.60 1710 ---- ---- ---- ---- 316.80 +13.00 303.80 1720 ---- ---- ---- ---- 309.00 +13.00 296.00 1725 ---- ---- ---- ---- 305.00 +12.80 292.20 1730 ---- ---- ---- ---- 301.20 +12.80 288.40 1740 ---- ---- ---- ---- 293.40 +12.60 280.80 1750 ---- ---- ---- ---- 285.80 +12.50 273.30 1760 ---- ---- ---- ---- 278.30 +12.30 266.00 1765 ---- ---- ---- ---- 274.60 +12.30 262.30 1770 ---- ---- ---- ---- 270.90 +12.20 258.70 1775 ---- ---- ---- ---- 267.30 +12.20 255.10 1780 ---- ---- ---- ---- 263.60 +12.00 251.60 1785 ---- ---- ---- ---- 260.00 +11.90 248.10 1790 ---- ---- ---- ---- 256.50 +11.90 244.60 1795 ---- ---- ---- ---- 252.90 +11.80 241.10 1800 ---- ---- ---- ---- 249.40 +11.70 237.70 1805 ---- ---- ---- ---- 245.90 +11.60 234.30 1810 ---- ---- ---- ---- 242.50 +11.60 230.90 1815 ---- ---- ---- ---- 239.10 +11.50 227.60 1820 ---- ---- ---- ---- 235.70 +11.40 224.30 1825 ---- ---- ---- ---- 232.30 +11.30 221.00 1830 ---- ---- ---- ---- 229.00 +11.20 217.80 1835 ---- ---- ---- ---- 225.70 +11.10 214.60 1840 ---- ---- ---- ---- 222.50 +11.10 211.40 1845 ---- ---- ---- ---- 219.30 +11.00 208.30 1850 ---- ---- ---- ---- 216.10 +10.90 205.20 1855 ---- ---- ---- ---- 213.00 +10.80 202.20 1860 ---- ---- ---- ---- 209.90 +10.70 199.20 1865 ---- ---- ---- ---- 206.80 +10.60 196.20 1870 ---- ---- ---- ---- 203.80 +10.50 193.30 1875 ---- ---- ---- ---- 200.80 +10.40 190.40 1880 ---- ---- ---- ---- 197.90 +10.30 187.60 1885 ---- ---- ---- ---- 195.00 +10.30 184.70 1890 ---- ---- ---- ---- 192.20 +10.20 182.00 1895 ---- ---- ---- ---- 189.30 +10.10 179.20 1900 ---- ---- ---- ---- 186.50 +10.00 176.50 1905 ---- ---- ---- ---- 183.80 +9.90 173.90 1910 ---- ---- ---- ---- 181.10 +9.80 171.30 1915 ---- ---- ---- ---- 178.40 +9.70 168.70 1920 ---- ---- ---- ---- 175.80 +9.70 166.10 1925 ---- ---- ---- ---- 173.20 +9.60 163.60 1930 ---- ---- ---- ---- 170.60 +9.50 161.10 1935 ---- ---- ---- ---- 168.00 +9.30 158.70 1940 ---- ---- ---- ---- 165.50 +9.20 156.30 1945 ---- ---- ---- ---- 163.10 +9.20 153.90 1950 ---- ---- ---- ---- 160.60 +9.10 151.50 1955 ---- ---- ---- ---- 158.20 +9.00 149.20 1960 ---- ---- ---- ---- 155.90 +9.00 146.90 1965 ---- ---- ---- ---- 153.50 +8.80 144.70 1970 ---- ---- ---- ---- 151.20 +8.70 142.50 1975 ---- ---- ---- ---- 148.90 +8.60 140.30 1980 ---- ---- ---- ---- 146.70 +8.60 138.10 1985 ---- ---- ---- ---- 144.40 +8.40 136.00 1990 ---- ---- ---- ---- 142.30 +8.40 133.90 1995 ---- ---- ---- ---- 140.10 +8.30 131.80 2000 ---- ---- ---- ---- 138.00 +8.20 129.80 2005 ---- ---- ---- ---- 135.90 +8.10 127.80 2010 ---- ---- ---- ---- 133.90 +8.10 125.80 2015 ---- ---- ---- ---- 131.80 +7.90 123.90 2020 ---- ---- ---- ---- 129.90 +7.90 122.00 2025 ---- ---- ---- ---- 127.90 +7.80 120.10 2030 ---- ---- ---- ---- 126.00 +7.70 118.30 2035 ---- ---- ---- ---- 124.10 +7.60 116.50 2040 ---- ---- ---- ---- 122.30 +7.50 114.80 2045 ---- ---- ---- ---- 120.50 +7.40 113.10 2050 ---- ---- ---- ---- 118.70 +7.30 111.40 2055 ---- ---- ---- ---- 117.00 +7.30 109.70 2060 ---- ---- ---- ---- 115.30 +7.20 108.10 2065 ---- ---- ---- ---- 113.60 +7.10 106.50 2070 ---- ---- ---- ---- 112.00 +7.00 105.00 2075 ---- ---- ---- ---- 110.40 +7.00 103.40 2080 ---- ---- ---- ---- 108.80 +6.90 101.90 2085 ---- ---- ---- ---- 107.30 +6.80 100.50 2090 ---- ---- ---- ---- 105.80 +6.80 99.00 2095 ---- ---- ---- ---- 104.30 +6.70 97.60 2100 ---- ---- ---- ---- 102.80 +6.50 96.30 2105 ---- ---- ---- ---- 101.40 +6.50 94.90 2110 ---- ---- ---- ---- 100.00 +6.40 93.60 2115 ---- ---- ---- ---- 98.70 +6.40 92.30 2120 ---- ---- ---- ---- 97.40 +6.30 91.10 2125 ---- ---- ---- ---- 96.00 +6.20 89.80 2130 ---- ---- ---- ---- 94.80 +6.20 88.60 2135 ---- ---- ---- ---- 93.50 +6.10 87.40 2140 ---- ---- ---- ---- 92.30 +6.00 86.30 2145 ---- ---- ---- ---- 91.10 +6.00 85.10 2150 ---- ---- ---- ---- 89.90 +5.90 84.00 2155 ---- ---- ---- ---- 88.80 +5.90 82.90 2160 ---- ---- ---- ---- 87.60 +5.70 81.90 2165 ---- ---- ---- ---- 86.50 +5.70 80.80 2170 ---- ---- ---- ---- 85.40 +5.60 79.80 2175 ---- ---- ---- ---- 84.40 +5.60 78.80 2180 ---- ---- ---- ---- 83.30 +5.50 77.80 2185 ---- ---- ---- ---- 82.30 +5.40 76.90 2190 ---- ---- ---- ---- 81.30 +5.40 75.90 2195 ---- ---- ---- ---- 80.30 +5.30 75.00 2200 ---- ---- ---- ---- 79.30 +5.20 74.10 2205 ---- ---- ---- ---- 78.40 +5.20 73.20 2210 ---- ---- ---- ---- 77.50 +5.20 72.30 2215 ---- ---- ---- ---- 76.60 +5.10 71.50 2220 ---- ---- ---- ---- 75.70 +5.10 70.60 2225 ---- ---- ---- ---- 74.80 +5.00 69.80 2230 ---- ---- ---- ---- 73.90 +4.90 69.00 2235 ---- ---- ---- ---- 73.10 +4.90 68.20 2240 ---- ---- ---- ---- 72.20 +4.80 67.40 2245 ---- ---- ---- ---- 71.40 +4.80 66.60 2250 ---- ---- ---- ---- 70.60 +4.70 65.90 2255 ---- ---- ---- ---- 69.80 +4.70 65.10 2260 ---- ---- ---- ---- 69.00 +4.60 64.40 2265 ---- ---- ---- ---- 68.30 +4.60 63.70 2270 ---- ---- ---- ---- 67.50 +4.50 63.00 2275 ---- ---- ---- ---- 66.80 +4.50 62.30 2280 ---- ---- ---- ---- 66.00 +4.40 61.60 2285 ---- ---- ---- ---- 65.30 +4.40 60.90 2290 ---- ---- ---- ---- 64.60 +4.40 60.20 2295 ---- ---- ---- ---- 63.90 +4.30 59.60 2300 ---- ---- ---- ---- 63.20 +4.30 58.90 2310 ---- ---- ---- ---- 61.90 +4.20 57.70 2320 ---- ---- ---- ---- 60.60 +4.10 56.50 2325 ---- ---- ---- ---- 59.90 +4.00 55.90 2330 ---- ---- ---- ---- 59.30 +4.00 55.30 2340 ---- ---- ---- ---- 58.10 +4.00 54.10 2350 ---- ---- ---- ---- 56.90 +3.90 53.00 2360 ---- ---- ---- ---- 55.70 +3.70 52.00 2370 ---- ---- ---- ---- 54.60 +3.70 50.90 2375 ---- ---- ---- ---- 54.10 +3.70 50.40 2380 ---- ---- ---- ---- 53.50 +3.60 49.90 2390 ---- ---- ---- ---- 52.50 +3.60 48.90 2400 ---- ---- ---- ---- 51.50 +3.50 48.00 2425 ---- ---- ---- ---- 49.10 +3.40 45.70 2450 ---- ---- ---- ---- 46.80 +3.10 43.70 2475 ---- ---- ---- ---- 44.80 +3.10 41.70 2500 ---- ---- ---- ---- 42.80 +2.90 39.90 2525 ---- ---- ---- ---- 41.10 +2.80 38.30 2550 ---- ---- ---- ---- 39.40 +2.70 36.70 2575 ---- ---- ---- ---- 37.80 +2.50 35.30 2600 ---- ---- ---- ---- 36.40 +2.40 34.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 498.60 +15.60 483.00 1525 ---- ---- ---- ---- 475.50 +15.30 460.20 1550 ---- ---- ---- ---- 452.80 +15.00 437.80 1575 ---- ---- ---- ---- 430.60 +14.80 415.80 1600 ---- ---- ---- ---- 408.80 +14.50 394.30 1625 ---- ---- ---- ---- 387.40 +14.10 373.30 1650 ---- ---- ---- ---- 366.50 +13.80 352.70 1675 ---- ---- ---- ---- 346.10 +13.40 332.70 1680 ---- ---- ---- ---- 342.10 +13.40 328.70 1690 ---- ---- ---- ---- 334.10 +13.30 320.80 1700 ---- ---- ---- ---- 326.20 +13.10 313.10 1710 ---- ---- ---- ---- 318.40 +13.00 305.40 1720 ---- ---- ---- ---- 310.60 +12.80 297.80 1725 ---- ---- ---- ---- 306.80 +12.80 294.00 1730 ---- ---- ---- ---- 303.00 +12.70 290.30 1740 ---- ---- ---- ---- 295.40 +12.60 282.80 1750 ---- ---- ---- ---- 287.90 +12.40 275.50 1760 ---- ---- ---- ---- 280.60 +12.30 268.30 1770 ---- ---- ---- ---- 273.30 +12.10 261.20 1775 ---- ---- ---- ---- 269.70 +12.00 257.70 1780 ---- ---- ---- ---- 266.10 +11.90 254.20 1785 ---- ---- ---- ---- 262.60 +11.90 250.70 1790 ---- ---- ---- ---- 259.10 +11.80 247.30 1795 ---- ---- ---- ---- 255.60 +11.70 243.90 1800 ---- ---- ---- ---- 252.10 +11.60 240.50 1805 ---- ---- ---- ---- 248.70 +11.60 237.10 1810 ---- ---- ---- ---- 245.30 +11.50 233.80 1815 ---- ---- ---- ---- 242.00 +11.50 230.50 1820 ---- ---- ---- ---- 238.60 +11.30 227.30 1825 ---- ---- ---- ---- 235.30 +11.20 224.10 1830 ---- ---- ---- ---- 232.00 +11.10 220.90 1835 ---- ---- ---- ---- 228.80 +11.10 217.70 1840 ---- ---- ---- ---- 225.60 +11.00 214.60 1845 ---- ---- ---- ---- 222.40 +10.90 211.50 1850 ---- ---- ---- ---- 219.30 +10.80 208.50 1855 ---- ---- ---- ---- 216.20 +10.70 205.50 1860 ---- ---- ---- ---- 213.10 +10.60 202.50 1865 ---- ---- ---- ---- 210.10 +10.60 199.50 1870 ---- ---- ---- ---- 207.10 +10.50 196.60 1875 ---- ---- ---- ---- 204.10 +10.30 193.80 1880 ---- ---- ---- ---- 201.20 +10.30 190.90 1885 ---- ---- ---- ---- 198.30 +10.20 188.10 1890 ---- ---- ---- ---- 195.50 +10.10 185.40 1895 ---- ---- ---- ---- 192.70 +10.10 182.60 1900 ---- ---- ---- ---- 189.90 +10.00 179.90 1905 ---- ---- ---- ---- 187.10 +9.80 177.30 1910 ---- ---- ---- ---- 184.40 +9.70 174.70 1915 ---- ---- ---- ---- 181.80 +9.70 172.10 1920 ---- ---- ---- ---- 179.10 +9.60 169.50 1925 ---- ---- ---- ---- 176.50 +9.50 167.00 1930 ---- ---- ---- ---- 173.90 +9.40 164.50 1935 ---- ---- ---- ---- 171.40 +9.30 162.10 1940 ---- ---- ---- ---- 168.90 +9.30 159.60 1945 ---- ---- ---- ---- 166.40 +9.10 157.30 1950 ---- ---- ---- ---- 164.00 +9.10 154.90 1955 ---- ---- ---- ---- 161.60 +9.00 152.60 1960 ---- ---- ---- ---- 159.20 +8.90 150.30 1965 ---- ---- ---- ---- 156.90 +8.80 148.10 1970 ---- ---- ---- ---- 154.60 +8.80 145.80 1975 ---- ---- ---- ---- 152.30 +8.70 143.60 1980 ---- ---- ---- ---- 150.10 +8.60 141.50 1985 ---- ---- ---- ---- 147.80 +8.40 139.40 1990 ---- ---- ---- ---- 145.70 +8.40 137.30 1995 ---- ---- ---- ---- 143.50 +8.30 135.20 2000 ---- ---- ---- ---- 141.40 +8.20 133.20 2005 ---- ---- ---- ---- 139.30 +8.10 131.20 2010 ---- ---- ---- ---- 137.30 +8.00 129.30 2015 ---- ---- ---- ---- 135.30 +8.00 127.30 2020 ---- ---- ---- ---- 133.30 +7.80 125.50 2025 ---- ---- ---- ---- 131.40 +7.80 123.60 2030 ---- ---- ---- ---- 129.50 +7.70 121.80 2035 ---- ---- ---- ---- 127.60 +7.60 120.00 2040 ---- ---- ---- ---- 125.80 +7.50 118.30 2045 ---- ---- ---- ---- 124.00 +7.50 116.50 2050 ---- ---- ---- ---- 122.20 +7.30 114.90 2055 ---- ---- ---- ---- 120.50 +7.30 113.20 2060 ---- ---- ---- ---- 118.80 +7.20 111.60 2065 ---- ---- ---- ---- 117.20 +7.20 110.00 2070 ---- ---- ---- ---- 115.50 +7.10 108.40 2075 ---- ---- ---- ---- 113.90 +7.00 106.90 2080 ---- ---- ---- ---- 112.40 +7.00 105.40 2085 ---- ---- ---- ---- 110.80 +6.80 104.00 2090 ---- ---- ---- ---- 109.30 +6.80 102.50 2095 ---- ---- ---- ---- 107.80 +6.70 101.10 2100 ---- ---- ---- ---- 106.40 +6.60 99.80 2105 ---- ---- ---- ---- 105.00 +6.60 98.40 2110 ---- ---- ---- ---- 103.60 +6.50 97.10 2115 ---- ---- ---- ---- 102.20 +6.40 95.80 2120 ---- ---- ---- ---- 100.90 +6.30 94.60 2125 ---- ---- ---- ---- 99.60 +6.30 93.30 2130 ---- ---- ---- ---- 98.30 +6.20 92.10 2135 ---- ---- ---- ---- 97.10 +6.20 90.90 2140 ---- ---- ---- ---- 95.80 +6.00 89.80 2145 ---- ---- ---- ---- 94.60 +6.00 88.60 2150 ---- ---- ---- ---- 93.50 +6.00 87.50 2155 ---- ---- ---- ---- 92.30 +5.90 86.40 2160 ---- ---- ---- ---- 91.20 +5.80 85.40 2165 ---- ---- ---- ---- 90.10 +5.80 84.30 2170 ---- ---- ---- ---- 89.00 +5.70 83.30 2175 ---- ---- ---- ---- 87.90 +5.60 82.30 2180 ---- ---- ---- ---- 86.90 +5.60 81.30 2185 ---- ---- ---- ---- 85.90 +5.60 80.30 2190 ---- ---- ---- ---- 84.80 +5.40 79.40 2195 ---- ---- ---- ---- 83.90 +5.40 78.50 2200 ---- ---- ---- ---- 82.90 +5.40 77.50 2205 ---- ---- ---- ---- 81.90 +5.30 76.60 2210 ---- ---- ---- ---- 81.00 +5.20 75.80 2215 ---- ---- ---- ---- 80.10 +5.20 74.90 2220 ---- ---- ---- ---- 79.20 +5.10 74.10 2225 ---- ---- ---- ---- 78.30 +5.10 73.20 2230 ---- ---- ---- ---- 77.40 +5.00 72.40 2235 ---- ---- ---- ---- 76.60 +5.00 71.60 2240 ---- ---- ---- ---- 75.80 +5.00 70.80 2245 ---- ---- ---- ---- 74.90 +4.80 70.10 2250 ---- ---- ---- ---- 74.10 +4.80 69.30 2255 ---- ---- ---- ---- 73.30 +4.80 68.50 2260 ---- ---- ---- ---- 72.50 +4.70 67.80 2265 ---- ---- ---- ---- 71.80 +4.70 67.10 2270 ---- ---- ---- ---- 71.00 +4.60 66.40 2275 ---- ---- ---- ---- 70.30 +4.60 65.70 2280 ---- ---- ---- ---- 69.50 +4.50 65.00 2285 ---- ---- ---- ---- 68.80 +4.50 64.30 2290 ---- ---- ---- ---- 68.10 +4.50 63.60 2300 ---- ---- ---- ---- 66.70 +4.40 62.30 2310 ---- ---- ---- ---- 65.30 +4.30 61.00 2320 ---- ---- ---- ---- 64.00 +4.20 59.80 2325 ---- ---- ---- ---- 63.40 +4.20 59.20 2330 ---- ---- ---- ---- 62.70 +4.10 58.60 2340 ---- ---- ---- ---- 61.50 +4.00 57.50 2350 ---- ---- ---- ---- 60.30 +4.00 56.30 2360 ---- ---- ---- ---- 59.10 +3.90 55.20 2370 ---- ---- ---- ---- 58.00 +3.80 54.20 2375 ---- ---- ---- ---- 57.40 +3.70 53.70 2380 ---- ---- ---- ---- 56.90 +3.70 53.20 2400 ---- ---- ---- ---- 54.80 +3.60 51.20 2425 ---- ---- ---- ---- 52.40 +3.50 48.90 2450 ---- ---- ---- ---- 50.10 +3.30 46.80 2475 ---- ---- ---- ---- 48.00 +3.20 44.80 2500 ---- ---- ---- ---- 46.00 +3.00 43.00 2525 ---- ---- ---- ---- 44.20 +2.90 41.30 2550 ---- ---- ---- ---- 42.50 +2.80 39.70 2575 ---- ---- ---- ---- 40.90 +2.70 38.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 514.20 +15.50 498.70 1525 ---- ---- ---- ---- 491.20 +15.20 476.00 1550 ---- ---- ---- ---- 468.60 +14.90 453.70 1575 ---- ---- ---- ---- 446.50 +14.70 431.80 1600 ---- ---- ---- ---- 424.70 +14.40 410.30 1625 ---- ---- ---- ---- 403.30 +14.10 389.20 1650 ---- ---- ---- ---- 382.30 +13.80 368.50 1675 ---- ---- ---- ---- 361.70 +13.50 348.20 1690 ---- ---- ---- ---- 349.50 +13.20 336.30 1700 ---- ---- ---- ---- 341.50 +13.10 328.40 1710 ---- ---- ---- ---- 333.60 +13.00 320.60 1720 ---- ---- ---- ---- 325.70 +12.80 312.90 1730 ---- ---- ---- ---- 318.00 +12.80 305.20 1740 ---- ---- ---- ---- 310.30 +12.60 297.70 1750 ---- ---- ---- ---- 302.70 +12.50 290.20 1760 ---- ---- ---- ---- 295.20 +12.40 282.80 1770 ---- ---- ---- ---- 287.80 +12.20 275.60 1780 ---- ---- ---- ---- 280.40 +12.00 268.40 1790 ---- ---- ---- ---- 273.20 +11.90 261.30 1795 ---- ---- ---- ---- 269.70 +11.80 257.90 1800 ---- ---- ---- ---- 266.10 +11.70 254.40 1805 ---- ---- ---- ---- 262.60 +11.60 251.00 1810 ---- ---- ---- ---- 259.20 +11.60 247.60 1815 ---- ---- ---- ---- 255.70 +11.50 244.20 1820 ---- ---- ---- ---- 252.30 +11.40 240.90 1825 ---- ---- ---- ---- 248.90 +11.30 237.60 1830 ---- ---- ---- ---- 245.60 +11.30 234.30 1835 ---- ---- ---- ---- 242.30 +11.20 231.10 1840 ---- ---- ---- ---- 239.00 +11.10 227.90 1845 ---- ---- ---- ---- 235.70 +11.00 224.70 1850 ---- ---- ---- ---- 232.50 +11.00 221.50 1855 ---- ---- ---- ---- 229.30 +10.80 218.50 1860 ---- ---- ---- ---- 226.20 +10.80 215.40 1865 ---- ---- ---- ---- 223.10 +10.70 212.40 1870 ---- ---- ---- ---- 220.00 +10.60 209.40 1875 ---- ---- ---- ---- 217.00 +10.60 206.40 1880 ---- ---- ---- ---- 214.00 +10.50 203.50 1885 ---- ---- ---- ---- 211.00 +10.40 200.60 1890 ---- ---- ---- ---- 208.10 +10.30 197.80 1895 ---- ---- ---- ---- 205.20 +10.20 195.00 1900 ---- ---- ---- ---- 202.40 +10.20 192.20 1905 ---- ---- ---- ---- 199.60 +10.10 189.50 1910 ---- ---- ---- ---- 196.80 +10.00 186.80 1915 ---- ---- ---- ---- 194.00 +9.80 184.20 1920 ---- ---- ---- ---- 191.30 +9.80 181.50 1925 ---- ---- ---- ---- 188.70 +9.80 178.90 1930 ---- ---- ---- ---- 186.00 +9.60 176.40 1935 ---- ---- ---- ---- 183.40 +9.50 173.90 1940 ---- ---- ---- ---- 180.90 +9.50 171.40 1945 ---- ---- ---- ---- 178.30 +9.40 168.90 1950 ---- ---- ---- ---- 175.80 +9.30 166.50 1955 ---- ---- ---- ---- 173.30 +9.20 164.10 1960 ---- ---- ---- ---- 170.90 +9.10 161.80 1965 ---- ---- ---- ---- 168.50 +9.10 159.40 1970 ---- ---- ---- ---- 166.10 +9.00 157.10 1975 ---- ---- ---- ---- 163.70 +8.90 154.80 1980 ---- ---- ---- ---- 161.40 +8.80 152.60 1985 ---- ---- ---- ---- 159.10 +8.70 150.40 1990 ---- ---- ---- ---- 156.80 +8.60 148.20 1995 ---- ---- ---- ---- 154.50 +8.50 146.00 2000 ---- ---- ---- ---- 152.30 +8.40 143.90 2005 ---- ---- ---- ---- 150.10 +8.30 141.80 2010 ---- ---- ---- ---- 148.00 +8.30 139.70 2015 ---- ---- ---- ---- 145.90 +8.20 137.70 2020 ---- ---- ---- ---- 143.80 +8.10 135.70 2025 ---- ---- ---- ---- 141.80 +8.10 133.70 2030 ---- ---- ---- ---- 139.80 +8.00 131.80 2035 ---- ---- ---- ---- 137.80 +7.90 129.90 2040 ---- ---- ---- ---- 135.90 +7.80 128.10 2045 ---- ---- ---- ---- 134.00 +7.70 126.30 2050 ---- ---- ---- ---- 132.20 +7.70 124.50 2055 ---- ---- ---- ---- 130.40 +7.60 122.80 2060 ---- ---- ---- ---- 128.60 +7.50 121.10 2065 ---- ---- ---- ---- 126.90 +7.50 119.40 2070 ---- ---- ---- ---- 125.10 +7.30 117.80 2075 ---- ---- ---- ---- 123.40 +7.20 116.20 2080 ---- ---- ---- ---- 121.80 +7.20 114.60 2085 ---- ---- ---- ---- 120.10 +7.10 113.00 2090 ---- ---- ---- ---- 118.50 +7.00 111.50 2095 ---- ---- ---- ---- 116.90 +6.90 110.00 2100 ---- ---- ---- ---- 115.40 +6.90 108.50 2105 ---- ---- ---- ---- 113.80 +6.80 107.00 2110 ---- ---- ---- ---- 112.30 +6.80 105.50 2115 ---- ---- ---- ---- 110.80 +6.70 104.10 2120 ---- ---- ---- ---- 109.30 +6.60 102.70 2125 ---- ---- ---- ---- 107.80 +6.50 101.30 2130 ---- ---- ---- ---- 106.40 +6.50 99.90 2135 ---- ---- ---- ---- 104.90 +6.40 98.50 2140 ---- ---- ---- ---- 103.50 +6.30 97.20 2145 ---- ---- ---- ---- 102.10 +6.20 95.90 2150 ---- ---- ---- ---- 100.80 +6.20 94.60 2155 ---- ---- ---- ---- 99.40 +6.10 93.30 2160 ---- ---- ---- ---- 98.10 +6.10 92.00 2165 ---- ---- ---- ---- 96.80 +6.00 90.80 2170 ---- ---- ---- ---- 95.50 +6.00 89.50 2175 ---- ---- ---- ---- 94.20 +5.90 88.30 2180 ---- ---- ---- ---- 92.90 +5.80 87.10 2185 ---- ---- ---- ---- 91.70 +5.80 85.90 2190 ---- ---- ---- ---- 90.50 +5.70 84.80 2195 ---- ---- ---- ---- 89.30 +5.70 83.60 2200 ---- ---- ---- ---- 88.10 +5.60 82.50 2205 ---- ---- ---- ---- 86.90 +5.50 81.40 2210 ---- ---- ---- ---- 85.70 +5.40 80.30 2215 ---- ---- ---- ---- 84.60 +5.40 79.20 2220 ---- ---- ---- ---- 83.50 +5.40 78.10 2230 ---- ---- ---- ---- 81.30 +5.30 76.00 2240 ---- ---- ---- ---- 79.10 +5.10 74.00 2250 ---- ---- ---- ---- 77.00 +5.00 72.00 2260 ---- ---- ---- ---- 75.00 +4.90 70.10 2270 ---- ---- ---- ---- 73.00 +4.70 68.30 2280 ---- ---- ---- ---- 71.10 +4.60 66.50 2290 ---- ---- ---- ---- 69.30 +4.60 64.70 2300 ---- ---- ---- ---- 67.50 +4.50 63.00 2310 ---- ---- ---- ---- 65.70 +4.40 61.30 2320 ---- ---- ---- ---- 64.00 +4.30 59.70 2325 ---- ---- ---- ---- 63.20 +4.30 58.90 2350 ---- ---- ---- ---- 59.20 +4.00 55.20 2375 ---- ---- ---- ---- 55.40 +3.70 51.70 2400 ---- ---- ---- ---- 52.00 +3.60 48.40 2425 ---- ---- ---- ---- 48.80 +3.40 45.40 2450 ---- ---- ---- ---- 45.80 +3.20 42.60 2475 ---- ---- ---- ---- 43.00 +3.00 40.00 2500 ---- ---- ---- ---- 40.40 +2.80 37.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1009.70 +16.80 992.90 1025 ---- ---- ---- ---- 984.70 +16.80 967.90 1050 ---- ---- ---- ---- 959.70 +16.80 942.90 1075 ---- ---- ---- ---- 934.70 +16.80 917.90 1100 ---- ---- ---- ---- 909.70 +16.80 892.90 1125 ---- ---- ---- ---- 884.70 +16.80 867.90 1130 ---- ---- ---- ---- 879.70 +16.80 862.90 1140 ---- ---- ---- ---- 869.70 +16.80 852.90 1150 ---- ---- ---- ---- 859.70 +16.80 842.90 1160 ---- ---- ---- ---- 849.70 +16.80 832.90 1170 ---- ---- ---- ---- 839.70 +16.80 822.90 1175 ---- ---- ---- ---- 834.70 +16.80 817.90 1180 ---- ---- ---- ---- 829.70 +16.80 812.90 1190 ---- ---- ---- ---- 819.70 +16.80 802.90 1200 ---- ---- ---- ---- 809.70 +16.80 792.90 1210 ---- ---- ---- ---- 799.70 +16.80 782.90 1220 ---- ---- ---- ---- 789.70 +16.80 772.90 1225 ---- ---- ---- ---- 784.70 +16.80 767.90 1230 ---- ---- ---- ---- 779.70 +16.80 762.90 1235 ---- ---- ---- ---- 774.70 +16.80 757.90 1240 ---- ---- ---- ---- 769.70 +16.80 752.90 1245 ---- ---- ---- ---- 764.70 +16.80 747.90 1250 ---- ---- ---- ---- 759.70 +16.80 742.90 1255 ---- ---- ---- ---- 754.70 +16.80 737.90 1260 ---- ---- ---- ---- 749.70 +16.80 732.90 1265 ---- ---- ---- ---- 744.70 +16.80 727.90 1270 ---- ---- ---- ---- 739.70 +16.80 722.90 1275 ---- ---- ---- ---- 734.70 +16.80 717.90 1280 ---- ---- ---- ---- 729.70 +16.80 712.90 1285 ---- ---- ---- ---- 724.70 +16.80 707.90 1290 ---- ---- ---- ---- 719.70 +16.80 702.90 1295 ---- ---- ---- ---- 714.70 +16.80 697.90 1300 ---- ---- ---- ---- 709.70 +16.80 692.90 1305 ---- ---- ---- ---- 704.70 +16.80 687.90 1310 ---- ---- ---- ---- 699.70 +16.80 682.90 1315 ---- ---- ---- ---- 694.70 +16.80 677.90 1320 ---- ---- ---- ---- 689.70 +16.80 672.90 1325 ---- ---- ---- ---- 684.70 +16.80 667.90 1330 ---- ---- ---- ---- 679.70 +16.80 662.90 1335 ---- ---- ---- ---- 674.70 +16.80 657.90 1340 ---- ---- ---- ---- 669.70 +16.80 652.90 1345 ---- ---- ---- ---- 664.70 +16.80 647.90 1350 ---- ---- ---- ---- 659.70 +16.80 642.90 1355 ---- ---- ---- ---- 654.70 +16.80 637.90 1360 ---- ---- ---- ---- 649.70 +16.80 632.90 1365 ---- ---- ---- ---- 644.70 +16.80 627.90 1370 ---- ---- ---- ---- 639.70 +16.80 622.90 1375 ---- ---- ---- ---- 634.70 +16.80 617.90 1380 ---- ---- ---- ---- 629.70 +16.80 612.90 1385 ---- ---- ---- ---- 624.70 +16.80 607.90 1390 ---- ---- ---- ---- 619.70 +16.80 602.90 1395 ---- ---- ---- ---- 614.70 +16.70 598.00 1400 ---- ---- ---- ---- 609.70 +16.60 593.10 1405 ---- ---- ---- ---- 604.70 +16.50 588.20 1410 ---- ---- ---- ---- 599.80 +16.50 583.30 1415 ---- ---- ---- ---- 594.90 +16.50 578.40 1420 ---- ---- ---- ---- 590.00 +16.40 573.60 1425 ---- ---- ---- ---- 585.10 +16.40 568.70 1430 ---- ---- ---- ---- 580.20 +16.30 563.90 1435 ---- ---- ---- ---- 575.40 +16.20 559.20 1440 ---- ---- ---- ---- 570.50 +16.10 554.40 1445 ---- ---- ---- ---- 565.70 +16.10 549.60 1450 ---- ---- ---- ---- 560.90 +16.00 544.90 1455 ---- ---- ---- ---- 556.20 +16.00 540.20 1460 ---- ---- ---- ---- 551.40 +15.90 535.50 1465 ---- ---- ---- ---- 546.70 +15.90 530.80 1470 ---- ---- ---- ---- 542.00 +15.80 526.20 1475 ---- ---- ---- ---- 537.30 +15.80 521.50 1480 ---- ---- ---- ---- 532.60 +15.70 516.90 1485 ---- ---- ---- ---- 528.00 +15.70 512.30 1490 ---- ---- ---- ---- 523.30 +15.50 507.80 1495 ---- ---- ---- ---- 518.70 +15.50 503.20 1500 ---- ---- ---- ---- 514.10 +15.50 498.60 1505 ---- ---- ---- ---- 509.50 +15.40 494.10 1510 ---- ---- ---- ---- 504.90 +15.30 489.60 1515 ---- ---- ---- ---- 500.40 +15.30 485.10 1520 ---- ---- ---- ---- 495.90 +15.20 480.70 1525 ---- ---- ---- ---- 491.40 +15.20 476.20 1530 ---- ---- ---- ---- 486.90 +15.10 471.80 1535 ---- ---- ---- ---- 482.40 +15.10 467.30 1540 ---- ---- ---- ---- 477.90 +15.00 462.90 1545 ---- ---- ---- ---- 473.50 +14.90 458.60 1550 ---- ---- ---- ---- 469.10 +14.90 454.20 1555 ---- ---- ---- ---- 464.60 +14.80 449.80 1560 ---- ---- ---- ---- 460.30 +14.80 445.50 1565 ---- ---- ---- ---- 455.90 +14.70 441.20 1570 ---- ---- ---- ---- 451.50 +14.60 436.90 1575 ---- ---- ---- ---- 447.20 +14.60 432.60 1580 ---- ---- ---- ---- 442.80 +14.50 428.30 1585 ---- ---- ---- ---- 438.50 +14.40 424.10 1590 ---- ---- ---- ---- 434.20 +14.40 419.80 1595 ---- ---- ---- ---- 430.00 +14.40 415.60 1600 ---- ---- ---- ---- 425.70 +14.30 411.40 1605 ---- ---- ---- ---- 421.50 +14.30 407.20 1610 ---- ---- ---- ---- 417.20 +14.10 403.10 1615 ---- ---- ---- ---- 413.00 +14.10 398.90 1620 ---- ---- ---- ---- 408.80 +14.00 394.80 1625 ---- ---- ---- ---- 404.60 +13.90 390.70 1630 ---- ---- ---- ---- 400.50 +14.00 386.50 1635 ---- ---- ---- ---- 396.30 +13.80 382.50 1640 ---- ---- ---- ---- 392.20 +13.80 378.40 1645 ---- ---- ---- ---- 388.10 +13.80 374.30 1650 ---- ---- ---- ---- 383.90 +13.60 370.30 1655 ---- ---- ---- ---- 379.90 +13.70 366.20 1660 ---- ---- ---- ---- 375.80 +13.60 362.20 1665 ---- ---- ---- ---- 371.70 +13.50 358.20 1670 ---- ---- ---- ---- 367.70 +13.50 354.20 1675 ---- ---- ---- ---- 363.60 +13.30 350.30 1680 ---- ---- ---- ---- 359.60 +13.30 346.30 1685 ---- ---- ---- ---- 355.60 +13.20 342.40 1690 ---- ---- ---- ---- 351.60 +13.20 338.40 1695 ---- ---- ---- ---- 347.70 +13.20 334.50 1700 ---- ---- ---- ---- 343.70 +13.10 330.60 1705 ---- ---- ---- ---- 339.80 +13.00 326.80 1710 ---- ---- ---- ---- 335.80 +12.90 322.90 1715 ---- ---- ---- ---- 331.90 +12.80 319.10 1720 ---- ---- ---- ---- 328.00 +12.80 315.20 1725 ---- ---- ---- ---- 324.20 +12.80 311.40 1730 ---- ---- ---- ---- 320.30 +12.70 307.60 1735 ---- ---- ---- ---- 316.50 +12.60 303.90 1740 ---- ---- ---- ---- 312.70 +12.60 300.10 1745 ---- ---- ---- ---- 308.90 +12.50 296.40 1750 ---- ---- ---- ---- 305.10 +12.40 292.70 1755 ---- ---- ---- ---- 301.30 +12.30 289.00 1760 ---- ---- ---- ---- 297.60 +12.30 285.30 1765 ---- ---- ---- ---- 293.90 +12.20 281.70 1770 ---- ---- ---- ---- 290.20 +12.10 278.10 1775 ---- ---- ---- ---- 286.50 +12.00 274.50 1780 ---- ---- ---- ---- 282.90 +12.00 270.90 1785 ---- ---- ---- ---- 279.30 +11.90 267.40 1790 ---- ---- ---- ---- 275.70 +11.80 263.90 1795 ---- ---- ---- ---- 272.10 +11.70 260.40 1800 ---- ---- ---- ---- 268.60 +11.70 256.90 1805 ---- ---- ---- ---- 265.10 +11.60 253.50 1810 ---- ---- ---- ---- 261.60 +11.50 250.10 1815 ---- ---- ---- ---- 258.10 +11.40 246.70 1820 ---- ---- ---- ---- 254.70 +11.40 243.30 1825 ---- ---- ---- ---- 251.30 +11.30 240.00 1830 ---- ---- ---- ---- 248.00 +11.30 236.70 1835 ---- ---- ---- ---- 244.60 +11.10 233.50 1840 ---- ---- ---- ---- 241.30 +11.00 230.30 1845 ---- ---- ---- ---- 238.10 +11.00 227.10 1850 ---- ---- ---- ---- 234.80 +10.90 223.90 1855 ---- ---- ---- ---- 231.70 +10.90 220.80 1860 ---- ---- ---- ---- 228.50 +10.80 217.70 1865 ---- ---- ---- ---- 225.40 +10.70 214.70 1870 ---- ---- ---- ---- 222.30 +10.60 211.70 1875 ---- ---- ---- ---- 219.30 +10.60 208.70 1880 ---- ---- ---- ---- 216.30 +10.50 205.80 1885 ---- ---- ---- ---- 213.30 +10.40 202.90 1890 ---- ---- ---- ---- 210.40 +10.30 200.10 1895 ---- ---- ---- ---- 207.50 +10.20 197.30 1900 ---- ---- ---- ---- 204.60 +10.10 194.50 1905 ---- ---- ---- ---- 201.80 +10.00 191.80 1910 ---- ---- ---- ---- 199.00 +9.90 189.10 1915 ---- ---- ---- ---- 196.30 +9.80 186.50 1920 ---- ---- ---- ---- 193.60 +9.80 183.80 1925 ---- ---- ---- ---- 191.00 +9.70 181.30 1930 ---- ---- ---- ---- 188.30 +9.60 178.70 1935 ---- ---- ---- ---- 185.80 +9.60 176.20 1940 ---- ---- ---- ---- 183.20 +9.40 173.80 1945 ---- ---- ---- ---- 180.70 +9.40 171.30 1950 ---- ---- ---- ---- 178.20 +9.30 168.90 1955 ---- ---- ---- ---- 175.80 +9.20 166.60 1960 ---- ---- ---- ---- 173.30 +9.10 164.20 1965 ---- ---- ---- ---- 171.00 +9.10 161.90 1970 ---- ---- ---- ---- 168.60 +8.90 159.70 1975 ---- ---- ---- ---- 166.30 +8.90 157.40 1980 ---- ---- ---- ---- 164.00 +8.80 155.20 1985 ---- ---- ---- ---- 161.80 +8.70 153.10 1990 ---- ---- ---- ---- 159.60 +8.70 150.90 1995 ---- ---- ---- ---- 157.40 +8.60 148.80 2000 ---- ---- ---- ---- 155.20 +8.40 146.80 2005 ---- ---- ---- ---- 153.10 +8.40 144.70 2010 ---- ---- ---- ---- 151.00 +8.30 142.70 2015 ---- ---- ---- ---- 149.00 +8.30 140.70 2020 ---- ---- ---- ---- 146.90 +8.10 138.80 2025 ---- ---- ---- ---- 144.90 +8.00 136.90 2030 ---- ---- ---- ---- 143.00 +8.00 135.00 2035 ---- ---- ---- ---- 141.00 +7.90 133.10 2040 ---- ---- ---- ---- 139.10 +7.80 131.30 2045 ---- ---- ---- ---- 137.20 +7.70 129.50 2050 ---- ---- ---- ---- 135.40 +7.70 127.70 2055 ---- ---- ---- ---- 133.60 +7.60 126.00 2060 ---- ---- ---- ---- 131.80 +7.50 124.30 2065 ---- ---- ---- ---- 130.00 +7.40 122.60 2070 ---- ---- ---- ---- 128.30 +7.30 121.00 2075 ---- ---- ---- ---- 126.60 +7.30 119.30 2080 ---- ---- ---- ---- 125.00 +7.20 117.80 2085 ---- ---- ---- ---- 123.40 +7.20 116.20 2090 ---- ---- ---- ---- 121.80 +7.10 114.70 2095 ---- ---- ---- ---- 120.20 +7.00 113.20 2100 ---- ---- ---- ---- 118.70 +6.90 111.80 350 2105 ---- ---- ---- ---- 117.20 +6.90 110.30 2110 ---- ---- ---- ---- 115.70 +6.80 108.90 2115 ---- ---- ---- ---- 114.30 +6.70 107.60 2120 ---- ---- ---- ---- 112.90 +6.60 106.30 2125 ---- ---- ---- ---- 111.50 +6.60 104.90 2130 ---- ---- ---- ---- 110.20 +6.50 103.70 2135 ---- ---- ---- ---- 108.90 +6.50 102.40 2140 ---- ---- ---- ---- 107.60 +6.40 101.20 2145 ---- ---- ---- ---- 106.30 +6.30 100.00 2150 ---- ---- ---- ---- 105.10 +6.30 98.80 2155 ---- ---- ---- ---- 103.90 +6.20 97.70 2160 ---- ---- ---- ---- 102.70 +6.20 96.50 2165 ---- ---- ---- ---- 101.50 +6.10 95.40 2170 ---- ---- ---- ---- 100.40 +6.00 94.40 2175 ---- ---- ---- ---- 99.30 +6.00 93.30 2180 ---- ---- ---- ---- 98.20 +6.00 92.20 2185 ---- ---- ---- ---- 97.10 +5.90 91.20 2190 ---- ---- ---- ---- 96.00 +5.80 90.20 2195 ---- ---- ---- ---- 95.00 +5.80 89.20 2200 ---- ---- ---- ---- 94.00 +5.70 88.30 2205 ---- ---- ---- ---- 93.00 +5.70 87.30 2210 ---- ---- ---- ---- 92.00 +5.60 86.40 2215 ---- ---- ---- ---- 91.00 +5.50 85.50 2220 ---- ---- ---- ---- 90.00 +5.40 84.60 2225 ---- ---- ---- ---- 89.10 +5.40 83.70 2230 ---- ---- ---- ---- 88.20 +5.40 82.80 2235 ---- ---- ---- ---- 87.30 +5.30 82.00 2240 ---- ---- ---- ---- 86.40 +5.30 81.10 2245 ---- ---- ---- ---- 85.50 +5.20 80.30 2250 ---- ---- ---- ---- 84.60 +5.10 79.50 2255 ---- ---- ---- ---- 83.80 +5.10 78.70 2260 ---- ---- ---- ---- 82.90 +5.00 77.90 2265 ---- ---- ---- ---- 82.10 +5.00 77.10 2270 ---- ---- ---- ---- 81.30 +5.00 76.30 2275 ---- ---- ---- ---- 80.50 +4.90 75.60 2280 ---- ---- ---- ---- 79.70 +4.90 74.80 2285 ---- ---- ---- ---- 78.90 +4.90 74.00 2290 ---- ---- ---- ---- 78.10 +4.80 73.30 2295 ---- ---- ---- ---- 77.30 +4.70 72.60 2300 ---- ---- ---- ---- 76.60 +4.70 71.90 2305 ---- ---- ---- ---- 75.80 +4.70 71.10 2310 ---- ---- ---- ---- 75.00 +4.60 70.40 2315 ---- ---- ---- ---- 74.30 +4.60 69.70 2320 ---- ---- ---- ---- 73.60 +4.60 69.00 2325 ---- ---- ---- ---- 72.90 +4.50 68.40 2330 ---- ---- ---- ---- 72.10 +4.40 67.70 2335 ---- ---- ---- ---- 71.40 +4.40 67.00 2340 ---- ---- ---- ---- 70.70 +4.30 66.40 2345 ---- ---- ---- ---- 70.00 +4.30 65.70 2350 ---- ---- ---- ---- 69.40 +4.30 65.10 2355 ---- ---- ---- ---- 68.70 +4.30 64.40 2360 ---- ---- ---- ---- 68.00 +4.20 63.80 2365 ---- ---- ---- ---- 67.30 +4.10 63.20 2370 ---- ---- ---- ---- 66.70 +4.10 62.60 2375 ---- ---- ---- ---- 66.00 +4.00 62.00 2380 ---- ---- ---- ---- 65.40 +4.10 61.30 2390 ---- ---- ---- ---- 64.10 +3.90 60.20 2400 ---- ---- ---- ---- 62.90 +3.90 59.00 2410 ---- ---- ---- ---- 61.70 +3.80 57.90 2420 ---- ---- ---- ---- 60.50 +3.70 56.80 2425 ---- ---- ---- ---- 59.90 +3.70 56.20 2430 ---- ---- ---- ---- 59.40 +3.70 55.70 2440 ---- ---- ---- ---- 58.20 +3.60 54.60 2450 ---- ---- ---- ---- 57.10 +3.50 53.60 2460 ---- ---- ---- ---- 56.10 +3.60 52.50 2470 ---- ---- ---- ---- 55.00 +3.50 51.50 2475 ---- ---- ---- ---- 54.50 +3.40 51.10 2500 ---- ---- ---- ---- 51.90 +3.20 48.70 3260 2525 ---- ---- ---- ---- 49.50 +3.10 46.40 2550 ---- ---- ---- ---- 47.30 +3.00 44.30 2575 ---- ---- ---- ---- 45.10 +2.90 42.20 2600 ---- ---- ---- ---- 43.00 +2.70 40.30 2625 ---- ---- ---- ---- 41.10 +2.60 38.50 2650 ---- ---- ---- ---- 39.20 +2.50 36.70 3000 22.00 22.00 22.00 22.00 21.30 +1.40 14 19.90 40 276 950 ---- ---- ---- ---- 1059.70 +16.80 1042.90 975 ---- ---- ---- ---- 1034.70 +16.80 1017.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1022.10 +16.80 1005.30 1050 ---- ---- ---- ---- 997.10 +16.80 980.30 1075 ---- ---- ---- ---- 972.10 +16.80 955.30 1100 ---- ---- ---- ---- 947.10 +16.80 930.30 1125 ---- ---- ---- ---- 922.10 +16.80 905.30 1150 ---- ---- ---- ---- 897.10 +16.80 880.30 1175 ---- ---- ---- ---- 872.10 +16.80 855.30 1200 ---- ---- ---- ---- 847.10 +16.80 830.30 1220 ---- ---- ---- ---- 827.10 +16.80 810.30 1225 ---- ---- ---- ---- 822.10 +16.80 805.30 1230 ---- ---- ---- ---- 817.10 +16.80 800.30 1240 ---- ---- ---- ---- 807.10 +16.80 790.30 1250 ---- ---- ---- ---- 797.10 +16.80 780.30 1260 ---- ---- ---- ---- 787.10 +16.80 770.30 1270 ---- ---- ---- ---- 777.10 +16.80 760.30 1275 ---- ---- ---- ---- 772.10 +16.80 755.30 1280 ---- ---- ---- ---- 767.10 +16.80 750.30 1290 ---- ---- ---- ---- 757.10 +16.80 740.30 1300 ---- ---- ---- ---- 747.10 +16.80 730.30 1310 ---- ---- ---- ---- 737.10 +16.80 720.30 1315 ---- ---- ---- ---- 732.10 +16.80 715.30 1320 ---- ---- ---- ---- 727.10 +16.80 710.30 1325 ---- ---- ---- ---- 722.10 +16.80 705.30 1330 ---- ---- ---- ---- 717.10 +16.80 700.30 1335 ---- ---- ---- ---- 712.10 +16.80 695.30 1340 ---- ---- ---- ---- 707.10 +16.80 690.30 1345 ---- ---- ---- ---- 702.10 +16.80 685.30 1350 ---- ---- ---- ---- 697.10 +16.80 680.30 1355 ---- ---- ---- ---- 692.10 +16.80 675.30 1360 ---- ---- ---- ---- 687.10 +16.80 670.30 1365 ---- ---- ---- ---- 682.10 +16.70 665.40 1370 ---- ---- ---- ---- 677.10 +16.70 660.40 1375 ---- ---- ---- ---- 672.10 +16.60 655.50 1380 ---- ---- ---- ---- 667.20 +16.60 650.60 1385 ---- ---- ---- ---- 662.20 +16.50 645.70 1390 ---- ---- ---- ---- 657.30 +16.40 640.90 1395 ---- ---- ---- ---- 652.40 +16.40 636.00 1400 ---- ---- ---- ---- 647.50 +16.30 631.20 1405 ---- ---- ---- ---- 642.70 +16.30 626.40 1410 ---- ---- ---- ---- 637.80 +16.20 621.60 1415 ---- ---- ---- ---- 633.00 +16.10 616.90 1420 ---- ---- ---- ---- 628.20 +16.10 612.10 1425 ---- ---- ---- ---- 623.40 +16.00 607.40 1430 ---- ---- ---- ---- 618.70 +16.00 602.70 1435 ---- ---- ---- ---- 613.90 +15.90 598.00 1440 ---- ---- ---- ---- 609.20 +15.90 593.30 1445 ---- ---- ---- ---- 604.50 +15.80 588.70 1450 ---- ---- ---- ---- 599.80 +15.80 584.00 1455 ---- ---- ---- ---- 595.10 +15.70 579.40 1460 ---- ---- ---- ---- 590.50 +15.70 574.80 1465 ---- ---- ---- ---- 585.80 +15.60 570.20 1470 ---- ---- ---- ---- 581.20 +15.50 565.70 1475 ---- ---- ---- ---- 576.60 +15.50 561.10 1480 ---- ---- ---- ---- 572.00 +15.40 556.60 1485 ---- ---- ---- ---- 567.50 +15.40 552.10 1490 ---- ---- ---- ---- 562.90 +15.30 547.60 1495 ---- ---- ---- ---- 558.40 +15.30 543.10 1500 ---- ---- ---- ---- 553.90 +15.20 538.70 1505 ---- ---- ---- ---- 549.40 +15.20 534.20 1510 ---- ---- ---- ---- 544.90 +15.10 529.80 1515 ---- ---- ---- ---- 540.40 +15.00 525.40 1520 ---- ---- ---- ---- 536.00 +15.00 521.00 1525 ---- ---- ---- ---- 531.60 +15.00 516.60 1530 ---- ---- ---- ---- 527.20 +14.90 512.30 1535 ---- ---- ---- ---- 522.80 +14.90 507.90 1540 ---- ---- ---- ---- 518.40 +14.80 503.60 1545 ---- ---- ---- ---- 514.00 +14.70 499.30 1550 ---- ---- ---- ---- 509.70 +14.70 495.00 1555 ---- ---- ---- ---- 505.40 +14.70 490.70 1560 ---- ---- ---- ---- 501.00 +14.50 486.50 1565 ---- ---- ---- ---- 496.80 +14.50 482.30 1570 ---- ---- ---- ---- 492.50 +14.50 478.00 1575 ---- ---- ---- ---- 488.20 +14.40 473.80 1580 ---- ---- ---- ---- 484.00 +14.40 469.60 1585 ---- ---- ---- ---- 479.70 +14.20 465.50 1590 ---- ---- ---- ---- 475.50 +14.20 461.30 1595 ---- ---- ---- ---- 471.30 +14.10 457.20 1600 ---- ---- ---- ---- 467.20 +14.20 453.00 1605 ---- ---- ---- ---- 463.00 +14.10 448.90 1610 ---- ---- ---- ---- 458.80 +14.00 444.80 1615 ---- ---- ---- ---- 454.70 +13.90 440.80 1620 ---- ---- ---- ---- 450.60 +13.90 436.70 1625 ---- ---- ---- ---- 446.50 +13.90 432.60 1630 ---- ---- ---- ---- 442.40 +13.80 428.60 1635 ---- ---- ---- ---- 438.30 +13.70 424.60 1640 ---- ---- ---- ---- 434.20 +13.60 420.60 1645 ---- ---- ---- ---- 430.20 +13.60 416.60 1650 ---- ---- ---- ---- 426.20 +13.60 412.60 1655 ---- ---- ---- ---- 422.10 +13.50 408.60 1660 ---- ---- ---- ---- 418.10 +13.40 404.70 1665 ---- ---- ---- ---- 414.10 +13.30 400.80 1670 ---- ---- ---- ---- 410.20 +13.40 396.80 1675 ---- ---- ---- ---- 406.20 +13.30 392.90 1680 ---- ---- ---- ---- 402.30 +13.30 389.00 1685 ---- ---- ---- ---- 398.30 +13.10 385.20 1690 ---- ---- ---- ---- 394.40 +13.10 381.30 1695 ---- ---- ---- ---- 390.50 +13.10 377.40 1700 ---- ---- ---- ---- 386.60 +13.00 373.60 1705 ---- ---- ---- ---- 382.70 +12.90 369.80 1710 ---- ---- ---- ---- 378.80 +12.80 366.00 1715 ---- ---- ---- ---- 375.00 +12.80 362.20 1720 ---- ---- ---- ---- 371.10 +12.70 358.40 1725 ---- ---- ---- ---- 367.30 +12.70 354.60 1730 ---- ---- ---- ---- 363.50 +12.70 350.80 1735 ---- ---- ---- ---- 359.70 +12.60 347.10 1740 ---- ---- ---- ---- 355.90 +12.60 343.30 1745 ---- ---- ---- ---- 352.10 +12.50 339.60 1750 ---- ---- ---- ---- 348.30 +12.40 335.90 1755 ---- ---- ---- ---- 344.60 +12.40 332.20 1760 ---- ---- ---- ---- 340.80 +12.20 328.60 1765 ---- ---- ---- ---- 337.10 +12.20 324.90 1770 ---- ---- ---- ---- 333.40 +12.10 321.30 1775 ---- ---- ---- ---- 329.80 +12.10 317.70 1780 ---- ---- ---- ---- 326.10 +12.00 314.10 1785 ---- ---- ---- ---- 322.50 +12.00 310.50 1790 ---- ---- ---- ---- 318.80 +11.90 306.90 1795 ---- ---- ---- ---- 315.20 +11.80 303.40 1800 ---- ---- ---- ---- 311.70 +11.80 299.90 1805 ---- ---- ---- ---- 308.10 +11.70 296.40 1810 ---- ---- ---- ---- 304.60 +11.70 292.90 1815 ---- ---- ---- ---- 301.00 +11.60 289.40 1820 ---- ---- ---- ---- 297.60 +11.60 286.00 1825 ---- ---- ---- ---- 294.10 +11.50 282.60 1830 ---- ---- ---- ---- 290.60 +11.40 279.20 1835 ---- ---- ---- ---- 287.20 +11.30 275.90 1840 ---- ---- ---- ---- 283.80 +11.20 272.60 1845 ---- ---- ---- ---- 280.50 +11.20 269.30 1850 ---- ---- ---- ---- 277.10 +11.10 266.00 1855 ---- ---- ---- ---- 273.80 +11.00 262.80 1860 ---- ---- ---- ---- 270.50 +11.00 259.50 1865 ---- ---- ---- ---- 267.30 +10.90 256.40 1870 ---- ---- ---- ---- 264.10 +10.90 253.20 1875 ---- ---- ---- ---- 260.90 +10.80 250.10 1880 ---- ---- ---- ---- 257.70 +10.70 247.00 1885 ---- ---- ---- ---- 254.60 +10.60 244.00 1890 ---- ---- ---- ---- 251.50 +10.60 240.90 1895 ---- ---- ---- ---- 248.50 +10.50 238.00 1900 ---- ---- ---- ---- 245.50 +10.50 235.00 1905 ---- ---- ---- ---- 242.50 +10.40 232.10 1910 ---- ---- ---- ---- 239.50 +10.30 229.20 1915 ---- ---- ---- ---- 236.60 +10.20 226.40 1920 ---- ---- ---- ---- 233.70 +10.10 223.60 1925 ---- ---- ---- ---- 230.90 +10.10 220.80 1930 ---- ---- ---- ---- 228.10 +10.00 218.10 1935 ---- ---- ---- ---- 225.40 +10.00 215.40 1940 ---- ---- ---- ---- 222.60 +9.80 212.80 1945 ---- ---- ---- ---- 220.00 +9.80 210.20 1950 ---- ---- ---- ---- 217.30 +9.70 207.60 1955 ---- ---- ---- ---- 214.70 +9.60 205.10 1960 ---- ---- ---- ---- 212.10 +9.50 202.60 1965 ---- ---- ---- ---- 209.60 +9.50 200.10 1970 ---- ---- ---- ---- 207.10 +9.40 197.70 1975 ---- ---- ---- ---- 204.60 +9.30 195.30 1980 ---- ---- ---- ---- 202.20 +9.30 192.90 1985 ---- ---- ---- ---- 199.80 +9.20 190.60 1990 ---- ---- ---- ---- 197.50 +9.20 188.30 1995 ---- ---- ---- ---- 195.10 +9.00 186.10 2000 ---- ---- ---- ---- 192.90 +9.00 183.90 2005 ---- ---- ---- ---- 190.60 +8.90 181.70 2010 ---- ---- ---- ---- 188.40 +8.90 179.50 2015 ---- ---- ---- ---- 186.20 +8.80 177.40 2020 ---- ---- ---- ---- 184.10 +8.70 175.40 2025 ---- ---- ---- ---- 182.00 +8.70 173.30 2030 ---- ---- ---- ---- 179.90 +8.60 171.30 2035 ---- ---- ---- ---- 177.80 +8.50 169.30 2040 ---- ---- ---- ---- 175.80 +8.40 167.40 2045 ---- ---- ---- ---- 173.80 +8.40 165.40 2050 ---- ---- ---- ---- 171.80 +8.30 163.50 2055 ---- ---- ---- ---- 169.90 +8.30 161.60 2060 ---- ---- ---- ---- 168.00 +8.20 159.80 2065 ---- ---- ---- ---- 166.10 +8.10 158.00 2070 ---- ---- ---- ---- 164.20 +8.00 156.20 2075 ---- ---- ---- ---- 162.30 +7.90 154.40 2080 ---- ---- ---- ---- 160.50 +7.90 152.60 2085 ---- ---- ---- ---- 158.70 +7.80 150.90 2090 ---- ---- ---- ---- 156.90 +7.70 149.20 2095 ---- ---- ---- ---- 155.20 +7.70 147.50 2100 ---- ---- ---- ---- 153.40 +7.60 145.80 2105 ---- ---- ---- ---- 151.70 +7.50 144.20 2110 ---- ---- ---- ---- 150.10 +7.50 142.60 2115 ---- ---- ---- ---- 148.40 +7.40 141.00 2120 ---- ---- ---- ---- 146.80 +7.40 139.40 2125 ---- ---- ---- ---- 145.20 +7.30 137.90 2130 ---- ---- ---- ---- 143.70 +7.30 136.40 2135 ---- ---- ---- ---- 142.20 +7.20 135.00 2140 ---- ---- ---- ---- 140.70 +7.10 133.60 2145 ---- ---- ---- ---- 139.20 +7.00 132.20 2150 ---- ---- ---- ---- 137.80 +7.00 130.80 2155 ---- ---- ---- ---- 136.40 +6.90 129.50 2160 ---- ---- ---- ---- 135.10 +6.90 128.20 2165 ---- ---- ---- ---- 133.70 +6.80 126.90 2170 ---- ---- ---- ---- 132.40 +6.80 125.60 2175 ---- ---- ---- ---- 131.10 +6.70 124.40 2180 ---- ---- ---- ---- 129.90 +6.70 123.20 2185 ---- ---- ---- ---- 128.60 +6.60 122.00 2190 ---- ---- ---- ---- 127.40 +6.50 120.90 2195 ---- ---- ---- ---- 126.20 +6.50 119.70 2200 ---- ---- ---- ---- 125.10 +6.50 118.60 2205 ---- ---- ---- ---- 123.90 +6.40 117.50 2210 ---- ---- ---- ---- 122.80 +6.30 116.50 2215 ---- ---- ---- ---- 121.70 +6.30 115.40 2220 ---- ---- ---- ---- 120.60 +6.20 114.40 2225 ---- ---- ---- ---- 119.60 +6.20 113.40 2230 ---- ---- ---- ---- 118.50 +6.10 112.40 2235 ---- ---- ---- ---- 117.50 +6.10 111.40 2240 ---- ---- ---- ---- 116.50 +6.00 110.50 2245 ---- ---- ---- ---- 115.50 +6.00 109.50 2250 ---- ---- ---- ---- 114.60 +6.00 108.60 2255 ---- ---- ---- ---- 113.60 +5.90 107.70 2260 ---- ---- ---- ---- 112.70 +5.90 106.80 2265 ---- ---- ---- ---- 111.80 +5.80 106.00 2270 ---- ---- ---- ---- 110.90 +5.80 105.10 2275 ---- ---- ---- ---- 110.00 +5.70 104.30 2280 ---- ---- ---- ---- 109.10 +5.60 103.50 2285 ---- ---- ---- ---- 108.30 +5.70 102.60 2290 ---- ---- ---- ---- 107.40 +5.60 101.80 2295 ---- ---- ---- ---- 106.60 +5.60 101.00 2300 ---- ---- ---- ---- 105.80 +5.50 100.30 2305 ---- ---- ---- ---- 105.00 +5.50 99.50 2310 ---- ---- ---- ---- 104.20 +5.50 98.70 2315 ---- ---- ---- ---- 103.40 +5.40 98.00 2320 ---- ---- ---- ---- 102.60 +5.30 97.30 2325 ---- ---- ---- ---- 101.80 +5.30 96.50 2330 ---- ---- ---- ---- 101.10 +5.30 95.80 2335 ---- ---- ---- ---- 100.30 +5.20 95.10 2340 ---- ---- ---- ---- 99.60 +5.20 94.40 2345 ---- ---- ---- ---- 98.90 +5.20 93.70 2350 ---- ---- ---- ---- 98.10 +5.10 93.00 2355 ---- ---- ---- ---- 97.40 +5.10 92.30 2360 ---- ---- ---- ---- 96.70 +5.00 91.70 2365 ---- ---- ---- ---- 96.00 +5.00 91.00 2370 ---- ---- ---- ---- 95.30 +4.90 90.40 2375 ---- ---- ---- ---- 94.70 +5.00 89.70 2380 ---- ---- ---- ---- 94.00 +4.90 89.10 2390 ---- ---- ---- ---- 92.70 +4.80 87.90 2400 ---- ---- ---- ---- 91.40 +4.80 86.60 2410 ---- ---- ---- ---- 90.20 +4.70 85.50 2420 ---- ---- ---- ---- 89.00 +4.70 84.30 2425 ---- ---- ---- ---- 88.40 +4.60 83.80 2430 ---- ---- ---- ---- 87.80 +4.60 83.20 2440 ---- ---- ---- ---- 86.60 +4.50 82.10 2450 ---- ---- ---- ---- 85.50 +4.50 81.00 2460 ---- ---- ---- ---- 84.40 +4.40 80.00 2470 ---- ---- ---- ---- 83.30 +4.30 79.00 2475 ---- ---- ---- ---- 82.80 +4.30 78.50 2480 ---- ---- ---- ---- 82.30 +4.30 78.00 2500 ---- ---- ---- ---- 80.30 +4.20 76.10 2525 ---- ---- ---- ---- 77.90 +4.00 73.90 2550 ---- ---- ---- ---- 75.70 +3.90 71.80 2575 ---- ---- ---- ---- 73.60 +3.80 69.80 2600 ---- ---- ---- ---- 71.70 +3.70 68.00 2625 ---- ---- ---- ---- 69.80 +3.50 66.30 2650 ---- ---- ---- ---- 68.10 +3.50 64.60 2675 ---- ---- ---- ---- 66.50 +3.40 63.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 998.30 +16.80 981.50 1100 ---- ---- ---- ---- 973.30 +16.80 956.50 1125 ---- ---- ---- ---- 948.30 +16.80 931.50 1150 ---- ---- ---- ---- 923.30 +16.80 906.50 1175 ---- ---- ---- ---- 898.30 +16.80 881.50 1200 ---- ---- ---- ---- 873.30 +16.80 856.50 1225 ---- ---- ---- ---- 848.30 +16.80 831.50 1250 ---- ---- ---- ---- 823.30 +16.80 806.50 1270 ---- ---- ---- ---- 803.30 +16.80 786.50 1275 ---- ---- ---- ---- 798.30 +16.80 781.50 1280 ---- ---- ---- ---- 793.30 +16.80 776.50 1290 ---- ---- ---- ---- 783.30 +16.80 766.50 1300 ---- ---- ---- ---- 773.30 +16.80 756.50 1310 ---- ---- ---- ---- 763.30 +16.80 746.50 1320 ---- ---- ---- ---- 753.30 +16.80 736.50 1325 ---- ---- ---- ---- 748.30 +16.80 731.50 1330 ---- ---- ---- ---- 743.30 +16.80 726.50 1340 ---- ---- ---- ---- 733.30 +16.60 716.70 1350 ---- ---- ---- ---- 723.40 +16.50 706.90 1360 ---- ---- ---- ---- 713.60 +16.40 697.20 1370 ---- ---- ---- ---- 703.80 +16.30 687.50 1375 ---- ---- ---- ---- 699.00 +16.20 682.80 1380 ---- ---- ---- ---- 694.20 +16.20 678.00 1385 ---- ---- ---- ---- 689.40 +16.20 673.20 1390 ---- ---- ---- ---- 684.60 +16.10 668.50 1395 ---- ---- ---- ---- 679.80 +16.00 663.80 1400 ---- ---- ---- ---- 675.10 +16.00 659.10 1405 ---- ---- ---- ---- 670.30 +15.90 654.40 1410 ---- ---- ---- ---- 665.60 +15.90 649.70 1415 ---- ---- ---- ---- 660.90 +15.80 645.10 1420 ---- ---- ---- ---- 656.20 +15.70 640.50 1425 ---- ---- ---- ---- 651.60 +15.70 635.90 1430 ---- ---- ---- ---- 646.90 +15.60 631.30 1435 ---- ---- ---- ---- 642.30 +15.60 626.70 1440 ---- ---- ---- ---- 637.70 +15.50 622.20 1445 ---- ---- ---- ---- 633.10 +15.50 617.60 1450 ---- ---- ---- ---- 628.60 +15.50 613.10 1455 ---- ---- ---- ---- 624.00 +15.40 608.60 1460 ---- ---- ---- ---- 619.50 +15.40 604.10 1465 ---- ---- ---- ---- 614.90 +15.20 599.70 1470 ---- ---- ---- ---- 610.40 +15.20 595.20 1475 ---- ---- ---- ---- 606.00 +15.20 590.80 1480 ---- ---- ---- ---- 601.50 +15.10 586.40 1485 ---- ---- ---- ---- 597.00 +15.00 582.00 1490 ---- ---- ---- ---- 592.60 +15.00 577.60 1495 ---- ---- ---- ---- 588.20 +15.00 573.20 1500 ---- ---- ---- ---- 583.80 +14.90 568.90 1505 ---- ---- ---- ---- 579.40 +14.90 564.50 1510 ---- ---- ---- ---- 575.00 +14.80 560.20 1515 ---- ---- ---- ---- 570.70 +14.80 555.90 1520 ---- ---- ---- ---- 566.40 +14.80 551.60 1525 ---- ---- ---- ---- 562.00 +14.60 547.40 1530 ---- ---- ---- ---- 557.70 +14.60 543.10 1535 ---- ---- ---- ---- 553.50 +14.60 538.90 1540 ---- ---- ---- ---- 549.20 +14.50 534.70 1545 ---- ---- ---- ---- 544.90 +14.40 530.50 1550 ---- ---- ---- ---- 540.70 +14.40 526.30 1555 ---- ---- ---- ---- 536.50 +14.40 522.10 1560 ---- ---- ---- ---- 532.30 +14.30 518.00 1565 ---- ---- ---- ---- 528.10 +14.30 513.80 1570 ---- ---- ---- ---- 523.90 +14.20 509.70 1575 ---- ---- ---- ---- 519.80 +14.20 505.60 1580 ---- ---- ---- ---- 515.60 +14.10 501.50 1585 ---- ---- ---- ---- 511.50 +14.00 497.50 1590 ---- ---- ---- ---- 507.40 +14.00 493.40 1595 ---- ---- ---- ---- 503.30 +14.00 489.30 1600 ---- ---- ---- ---- 499.20 +13.90 485.30 1605 ---- ---- ---- ---- 495.10 +13.80 481.30 1610 ---- ---- ---- ---- 491.10 +13.80 477.30 1615 ---- ---- ---- ---- 487.00 +13.70 473.30 1620 ---- ---- ---- ---- 483.00 +13.70 469.30 1625 ---- ---- ---- ---- 479.00 +13.60 465.40 1630 ---- ---- ---- ---- 475.00 +13.60 461.40 1635 ---- ---- ---- ---- 471.00 +13.50 457.50 1640 ---- ---- ---- ---- 467.10 +13.50 453.60 1645 ---- ---- ---- ---- 463.10 +13.40 449.70 1650 ---- ---- ---- ---- 459.20 +13.40 445.80 1655 ---- ---- ---- ---- 455.20 +13.30 441.90 1660 ---- ---- ---- ---- 451.30 +13.20 438.10 1665 ---- ---- ---- ---- 447.40 +13.20 434.20 1670 ---- ---- ---- ---- 443.50 +13.10 430.40 1675 ---- ---- ---- ---- 439.60 +13.10 426.50 1680 ---- ---- ---- ---- 435.80 +13.10 422.70 1685 ---- ---- ---- ---- 431.90 +13.00 418.90 1690 ---- ---- ---- ---- 428.10 +13.00 415.10 1695 ---- ---- ---- ---- 424.30 +12.90 411.40 1700 ---- ---- ---- ---- 420.40 +12.80 407.60 1705 ---- ---- ---- ---- 416.60 +12.80 403.80 1710 ---- ---- ---- ---- 412.80 +12.70 400.10 1715 ---- ---- ---- ---- 409.00 +12.60 396.40 1720 ---- ---- ---- ---- 405.30 +12.70 392.60 1725 ---- ---- ---- ---- 401.50 +12.60 388.90 1730 ---- ---- ---- ---- 397.70 +12.50 385.20 1735 ---- ---- ---- ---- 394.00 +12.50 381.50 1740 ---- ---- ---- ---- 390.30 +12.40 377.90 1745 ---- ---- ---- ---- 386.50 +12.30 374.20 1750 ---- ---- ---- ---- 382.80 +12.30 370.50 1755 ---- ---- ---- ---- 379.10 +12.20 366.90 1760 ---- ---- ---- ---- 375.40 +12.20 363.20 1765 ---- ---- ---- ---- 371.80 +12.20 359.60 1770 ---- ---- ---- ---- 368.10 +12.10 356.00 1775 ---- ---- ---- ---- 364.40 +12.00 352.40 1780 ---- ---- ---- ---- 360.80 +12.00 348.80 1785 ---- ---- ---- ---- 357.20 +12.00 345.20 1790 ---- ---- ---- ---- 353.50 +11.80 341.70 1795 ---- ---- ---- ---- 349.90 +11.80 338.10 1800 ---- ---- ---- ---- 346.40 +11.80 334.60 1805 ---- ---- ---- ---- 342.80 +11.70 331.10 1810 ---- ---- ---- ---- 339.20 +11.60 327.60 1815 ---- ---- ---- ---- 335.70 +11.60 324.10 1820 ---- ---- ---- ---- 332.20 +11.50 320.70 1825 ---- ---- ---- ---- 328.70 +11.50 317.20 1830 ---- ---- ---- ---- 325.20 +11.40 313.80 1835 ---- ---- ---- ---- 321.80 +11.40 310.40 1840 ---- ---- ---- ---- 318.30 +11.30 307.00 1845 ---- ---- ---- ---- 314.90 +11.20 303.70 1850 ---- ---- ---- ---- 311.50 +11.10 300.40 1855 ---- ---- ---- ---- 308.20 +11.10 297.10 1860 ---- ---- ---- ---- 304.80 +11.00 293.80 1865 ---- ---- ---- ---- 301.50 +11.00 290.50 1870 ---- ---- ---- ---- 298.20 +10.90 287.30 1875 ---- ---- ---- ---- 295.00 +10.90 284.10 1880 ---- ---- ---- ---- 291.70 +10.80 280.90 1885 ---- ---- ---- ---- 288.50 +10.70 277.80 1890 ---- ---- ---- ---- 285.40 +10.70 274.70 1895 ---- ---- ---- ---- 282.20 +10.60 271.60 1900 ---- ---- ---- ---- 279.10 +10.60 268.50 1905 ---- ---- ---- ---- 276.00 +10.50 265.50 1910 ---- ---- ---- ---- 273.00 +10.50 262.50 1915 ---- ---- ---- ---- 270.00 +10.40 259.60 1920 ---- ---- ---- ---- 267.00 +10.30 256.70 1925 ---- ---- ---- ---- 264.10 +10.30 253.80 1930 ---- ---- ---- ---- 261.10 +10.10 251.00 1935 ---- ---- ---- ---- 258.30 +10.10 248.20 1940 ---- ---- ---- ---- 255.50 +10.10 245.40 1945 ---- ---- ---- ---- 252.70 +10.00 242.70 1950 ---- ---- ---- ---- 249.90 +9.90 240.00 1955 ---- ---- ---- ---- 247.20 +9.90 237.30 1960 ---- ---- ---- ---- 244.50 +9.80 234.70 1965 ---- ---- ---- ---- 241.90 +9.80 232.10 1970 ---- ---- ---- ---- 239.30 +9.70 229.60 1975 ---- ---- ---- ---- 236.70 +9.60 227.10 1980 ---- ---- ---- ---- 234.20 +9.60 224.60 1985 ---- ---- ---- ---- 231.70 +9.50 222.20 1990 ---- ---- ---- ---- 229.20 +9.40 219.80 1995 ---- ---- ---- ---- 226.80 +9.40 217.40 2000 ---- ---- ---- ---- 224.40 +9.30 215.10 2005 ---- ---- ---- ---- 222.00 +9.20 212.80 2010 ---- ---- ---- ---- 219.60 +9.10 210.50 2015 ---- ---- ---- ---- 217.30 +9.10 208.20 2020 ---- ---- ---- ---- 215.00 +9.00 206.00 2025 ---- ---- ---- ---- 212.80 +9.00 203.80 2030 ---- ---- ---- ---- 210.50 +8.90 201.60 2035 ---- ---- ---- ---- 208.30 +8.90 199.40 2040 ---- ---- ---- ---- 206.10 +8.80 197.30 2045 ---- ---- ---- ---- 203.90 +8.70 195.20 2050 ---- ---- ---- ---- 201.80 +8.70 193.10 2055 ---- ---- ---- ---- 199.60 +8.60 191.00 2060 ---- ---- ---- ---- 197.50 +8.50 189.00 2065 ---- ---- ---- ---- 195.50 +8.50 187.00 2070 ---- ---- ---- ---- 193.40 +8.40 185.00 2075 ---- ---- ---- ---- 191.40 +8.40 183.00 2080 ---- ---- ---- ---- 189.40 +8.30 181.10 2085 ---- ---- ---- ---- 187.40 +8.20 179.20 2090 ---- ---- ---- ---- 185.50 +8.20 177.30 2095 ---- ---- ---- ---- 183.60 +8.10 175.50 2100 ---- ---- ---- ---- 181.70 +8.00 173.70 2105 ---- ---- ---- ---- 179.90 +8.00 171.90 2110 ---- ---- ---- ---- 178.10 +7.90 170.20 2115 ---- ---- ---- ---- 176.40 +7.90 168.50 2120 ---- ---- ---- ---- 174.60 +7.80 166.80 2125 ---- ---- ---- ---- 172.90 +7.70 165.20 2130 ---- ---- ---- ---- 171.30 +7.70 163.60 2135 ---- ---- ---- ---- 169.60 +7.60 162.00 2140 ---- ---- ---- ---- 168.00 +7.50 160.50 2145 ---- ---- ---- ---- 166.50 +7.50 159.00 2150 ---- ---- ---- ---- 164.90 +7.40 157.50 2155 ---- ---- ---- ---- 163.40 +7.40 156.00 2160 ---- ---- ---- ---- 162.00 +7.40 154.60 2165 ---- ---- ---- ---- 160.50 +7.30 153.20 2170 ---- ---- ---- ---- 159.10 +7.30 151.80 2175 ---- ---- ---- ---- 157.70 +7.20 150.50 2180 ---- ---- ---- ---- 156.30 +7.10 149.20 2185 ---- ---- ---- ---- 155.00 +7.10 147.90 2190 ---- ---- ---- ---- 153.70 +7.10 146.60 2195 ---- ---- ---- ---- 152.40 +7.00 145.40 2200 ---- ---- ---- ---- 151.10 +6.90 144.20 2205 ---- ---- ---- ---- 149.90 +6.90 143.00 2210 ---- ---- ---- ---- 148.70 +6.90 141.80 2215 ---- ---- ---- ---- 147.50 +6.80 140.70 2220 ---- ---- ---- ---- 146.30 +6.70 139.60 2225 ---- ---- ---- ---- 145.20 +6.70 138.50 2230 ---- ---- ---- ---- 144.10 +6.70 137.40 2235 ---- ---- ---- ---- 143.00 +6.60 136.40 2240 ---- ---- ---- ---- 141.90 +6.60 135.30 2245 ---- ---- ---- ---- 140.80 +6.50 134.30 2250 ---- ---- ---- ---- 139.80 +6.50 133.30 2255 ---- ---- ---- ---- 138.70 +6.40 132.30 2260 ---- ---- ---- ---- 137.70 +6.30 131.40 2265 ---- ---- ---- ---- 136.80 +6.40 130.40 2270 ---- ---- ---- ---- 135.80 +6.30 129.50 2275 ---- ---- ---- ---- 134.80 +6.20 128.60 2280 ---- ---- ---- ---- 133.90 +6.20 127.70 2285 ---- ---- ---- ---- 133.00 +6.20 126.80 2290 ---- ---- ---- ---- 132.10 +6.10 126.00 2295 ---- ---- ---- ---- 131.20 +6.10 125.10 2300 ---- ---- ---- ---- 130.30 +6.00 124.30 2305 ---- ---- ---- ---- 129.40 +6.00 123.40 2310 ---- ---- ---- ---- 128.60 +6.00 122.60 2315 ---- ---- ---- ---- 127.80 +6.00 121.80 2320 ---- ---- ---- ---- 126.90 +5.80 121.10 2325 ---- ---- ---- ---- 126.10 +5.80 120.30 2330 ---- ---- ---- ---- 125.30 +5.80 119.50 2335 ---- ---- ---- ---- 124.50 +5.70 118.80 2340 ---- ---- ---- ---- 123.80 +5.80 118.00 2345 ---- ---- ---- ---- 123.00 +5.70 117.30 2350 ---- ---- ---- ---- 122.20 +5.60 116.60 2355 ---- ---- ---- ---- 121.50 +5.70 115.80 2360 ---- ---- ---- ---- 120.70 +5.60 115.10 2365 ---- ---- ---- ---- 120.00 +5.60 114.40 2370 ---- ---- ---- ---- 119.30 +5.50 113.80 2375 ---- ---- ---- ---- 118.60 +5.50 113.10 2380 ---- ---- ---- ---- 117.90 +5.50 112.40 2385 ---- ---- ---- ---- 117.20 +5.50 111.70 2390 ---- ---- ---- ---- 116.50 +5.40 111.10 2400 ---- ---- ---- ---- 115.10 +5.30 109.80 2410 ---- ---- ---- ---- 113.80 +5.30 108.50 2420 ---- ---- ---- ---- 112.50 +5.20 107.30 2425 ---- ---- ---- ---- 111.90 +5.20 106.70 2430 ---- ---- ---- ---- 111.30 +5.20 106.10 2440 ---- ---- ---- ---- 110.10 +5.10 105.00 2450 ---- ---- ---- ---- 108.90 +5.10 103.80 2460 ---- ---- ---- ---- 107.70 +5.00 102.70 2470 ---- ---- ---- ---- 106.60 +4.90 101.70 2475 ---- ---- ---- ---- 106.00 +4.90 101.10 2480 ---- ---- ---- ---- 105.50 +4.90 100.60 2500 ---- ---- ---- ---- 103.30 +4.70 98.60 2525 ---- ---- ---- ---- 100.80 +4.60 96.20 2550 ---- ---- ---- ---- 98.40 +4.50 93.90 2575 ---- ---- ---- ---- 96.20 +4.40 91.80 2600 ---- ---- ---- ---- 94.10 +4.30 89.80 2625 ---- ---- ---- ---- 92.20 +4.20 88.00 2650 ---- ---- ---- ---- 90.30 +4.10 86.20 2675 ---- ---- ---- ---- 88.60 +4.00 84.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 763.00 +16.40 746.60 1350 ---- ---- ---- ---- 738.80 +16.20 722.60 1375 ---- ---- ---- ---- 715.00 +15.90 699.10 1400 ---- ---- ---- ---- 691.70 +15.60 676.10 1425 ---- ---- ---- ---- 668.90 +15.40 653.50 1450 ---- ---- ---- ---- 646.50 +15.20 631.30 1475 ---- ---- ---- ---- 624.50 +14.90 609.60 1500 ---- ---- ---- ---- 602.90 +14.60 588.30 1520 ---- ---- ---- ---- 585.90 +14.40 571.50 1525 ---- ---- ---- ---- 581.70 +14.30 567.40 1530 ---- ---- ---- ---- 577.50 +14.30 563.20 1540 ---- ---- ---- ---- 569.20 +14.20 555.00 1550 ---- ---- ---- ---- 561.00 +14.20 546.80 1560 ---- ---- ---- ---- 552.80 +14.10 538.70 1570 ---- ---- ---- ---- 544.60 +13.90 530.70 1575 ---- ---- ---- ---- 540.60 +13.90 526.70 1580 ---- ---- ---- ---- 536.50 +13.80 522.70 1590 ---- ---- ---- ---- 528.50 +13.70 514.80 1600 ---- ---- ---- ---- 520.60 +13.70 506.90 1610 ---- ---- ---- ---- 512.70 +13.60 499.10 1615 ---- ---- ---- ---- 508.70 +13.50 495.20 1620 ---- ---- ---- ---- 504.80 +13.40 491.40 1625 ---- ---- ---- ---- 500.90 +13.40 487.50 1630 ---- ---- ---- ---- 497.00 +13.30 483.70 1635 ---- ---- ---- ---- 493.10 +13.20 479.90 1640 ---- ---- ---- ---- 489.30 +13.30 476.00 1645 ---- ---- ---- ---- 485.40 +13.20 472.20 1650 ---- ---- ---- ---- 481.60 +13.20 468.40 1655 ---- ---- ---- ---- 477.70 +13.00 464.70 1660 ---- ---- ---- ---- 473.90 +13.00 460.90 1665 ---- ---- ---- ---- 470.10 +13.00 457.10 1670 ---- ---- ---- ---- 466.30 +12.90 453.40 1675 ---- ---- ---- ---- 462.50 +12.80 449.70 1680 ---- ---- ---- ---- 458.80 +12.90 445.90 1685 ---- ---- ---- ---- 455.00 +12.80 442.20 1690 ---- ---- ---- ---- 451.30 +12.80 438.50 1695 ---- ---- ---- ---- 447.50 +12.60 434.90 1700 ---- ---- ---- ---- 443.80 +12.60 431.20 1705 ---- ---- ---- ---- 440.10 +12.60 427.50 1710 ---- ---- ---- ---- 436.40 +12.50 423.90 1715 ---- ---- ---- ---- 432.70 +12.50 420.20 1720 ---- ---- ---- ---- 429.00 +12.40 416.60 1725 ---- ---- ---- ---- 425.30 +12.40 412.90 1730 ---- ---- ---- ---- 421.60 +12.30 409.30 1735 ---- ---- ---- ---- 418.00 +12.30 405.70 1740 ---- ---- ---- ---- 414.30 +12.20 402.10 1745 ---- ---- ---- ---- 410.70 +12.20 398.50 1750 ---- ---- ---- ---- 407.10 +12.20 394.90 1755 ---- ---- ---- ---- 403.40 +12.00 391.40 1760 ---- ---- ---- ---- 399.80 +12.00 387.80 1765 ---- ---- ---- ---- 396.20 +12.00 384.20 1770 ---- ---- ---- ---- 392.60 +11.90 380.70 1775 ---- ---- ---- ---- 389.00 +11.90 377.10 1780 ---- ---- ---- ---- 385.40 +11.80 373.60 1785 ---- ---- ---- ---- 381.80 +11.70 370.10 1790 ---- ---- ---- ---- 378.30 +11.70 366.60 1795 ---- ---- ---- ---- 374.70 +11.60 363.10 1800 ---- ---- ---- ---- 371.20 +11.60 359.60 1805 ---- ---- ---- ---- 367.70 +11.60 356.10 1810 ---- ---- ---- ---- 364.20 +11.60 352.60 1815 ---- ---- ---- ---- 360.70 +11.50 349.20 1820 ---- ---- ---- ---- 357.20 +11.40 345.80 1825 ---- ---- ---- ---- 353.70 +11.30 342.40 1830 ---- ---- ---- ---- 350.30 +11.30 339.00 1835 ---- ---- ---- ---- 346.80 +11.20 335.60 1840 ---- ---- ---- ---- 343.40 +11.20 332.20 1845 ---- ---- ---- ---- 340.00 +11.10 328.90 1850 ---- ---- ---- ---- 336.70 +11.10 325.60 1855 ---- ---- ---- ---- 333.30 +11.00 322.30 1860 ---- ---- ---- ---- 330.00 +11.00 319.00 1865 ---- ---- ---- ---- 326.60 +10.90 315.70 1870 ---- ---- ---- ---- 323.40 +10.90 312.50 1875 ---- ---- ---- ---- 320.10 +10.80 309.30 1880 ---- ---- ---- ---- 316.90 +10.80 306.10 1885 ---- ---- ---- ---- 313.60 +10.70 302.90 1890 ---- ---- ---- ---- 310.50 +10.70 299.80 1895 ---- ---- ---- ---- 307.30 +10.60 296.70 1900 ---- ---- ---- ---- 304.20 +10.60 293.60 1905 ---- ---- ---- ---- 301.10 +10.50 290.60 1910 ---- ---- ---- ---- 298.00 +10.50 287.50 1915 ---- ---- ---- ---- 294.90 +10.30 284.60 1920 ---- ---- ---- ---- 291.90 +10.30 281.60 1925 ---- ---- ---- ---- 288.90 +10.20 278.70 1930 ---- ---- ---- ---- 286.00 +10.20 275.80 1935 ---- ---- ---- ---- 283.10 +10.20 272.90 1940 ---- ---- ---- ---- 280.20 +10.10 270.10 1945 ---- ---- ---- ---- 277.40 +10.00 267.40 1950 ---- ---- ---- ---- 274.60 +10.00 264.60 1955 ---- ---- ---- ---- 271.80 +9.90 261.90 1960 ---- ---- ---- ---- 269.10 +9.90 259.20 1965 ---- ---- ---- ---- 266.40 +9.80 256.60 1970 ---- ---- ---- ---- 263.80 +9.80 254.00 1975 ---- ---- ---- ---- 261.20 +9.70 251.50 1980 ---- ---- ---- ---- 258.60 +9.60 249.00 1985 ---- ---- ---- ---- 256.10 +9.60 246.50 1990 ---- ---- ---- ---- 253.60 +9.50 244.10 1995 ---- ---- ---- ---- 251.10 +9.50 241.60 2000 ---- ---- ---- ---- 248.70 +9.40 239.30 2005 ---- ---- ---- ---- 246.20 +9.30 236.90 2010 ---- ---- ---- ---- 243.90 +9.30 234.60 2015 ---- ---- ---- ---- 241.50 +9.20 232.30 2020 ---- ---- ---- ---- 239.20 +9.20 230.00 2025 ---- ---- ---- ---- 236.90 +9.10 227.80 2030 ---- ---- ---- ---- 234.60 +9.00 225.60 2035 ---- ---- ---- ---- 232.40 +9.00 223.40 2040 ---- ---- ---- ---- 230.20 +9.00 221.20 2045 ---- ---- ---- ---- 228.00 +8.90 219.10 2050 ---- ---- ---- ---- 225.80 +8.80 217.00 2055 ---- ---- ---- ---- 223.60 +8.70 214.90 2060 ---- ---- ---- ---- 221.50 +8.70 212.80 2065 ---- ---- ---- ---- 219.40 +8.70 210.70 2070 ---- ---- ---- ---- 217.30 +8.60 208.70 2075 ---- ---- ---- ---- 215.20 +8.60 206.60 2080 ---- ---- ---- ---- 213.10 +8.40 204.70 2085 ---- ---- ---- ---- 211.10 +8.40 202.70 2090 ---- ---- ---- ---- 209.10 +8.40 200.70 2095 ---- ---- ---- ---- 207.10 +8.30 198.80 2100 ---- ---- ---- ---- 205.20 +8.30 196.90 2105 ---- ---- ---- ---- 203.30 +8.20 195.10 2110 ---- ---- ---- ---- 201.40 +8.10 193.30 2115 ---- ---- ---- ---- 199.60 +8.10 191.50 2120 ---- ---- ---- ---- 197.80 +8.00 189.80 2125 ---- ---- ---- ---- 196.00 +7.90 188.10 2130 ---- ---- ---- ---- 194.30 +7.90 186.40 2135 ---- ---- ---- ---- 192.60 +7.80 184.80 2140 ---- ---- ---- ---- 191.00 +7.80 183.20 2145 ---- ---- ---- ---- 189.40 +7.80 181.60 2150 ---- ---- ---- ---- 187.80 +7.70 180.10 2155 ---- ---- ---- ---- 186.20 +7.60 178.60 2160 ---- ---- ---- ---- 184.70 +7.60 177.10 2165 ---- ---- ---- ---- 183.20 +7.50 175.70 2170 ---- ---- ---- ---- 181.80 +7.60 174.20 2175 ---- ---- ---- ---- 180.30 +7.40 172.90 2180 ---- ---- ---- ---- 178.90 +7.40 171.50 2185 ---- ---- ---- ---- 177.50 +7.30 170.20 2190 ---- ---- ---- ---- 176.20 +7.30 168.90 2195 ---- ---- ---- ---- 174.90 +7.30 167.60 2200 ---- ---- ---- ---- 173.60 +7.30 166.30 2205 ---- ---- ---- ---- 172.30 +7.20 165.10 2210 ---- ---- ---- ---- 171.00 +7.10 163.90 2215 ---- ---- ---- ---- 169.80 +7.10 162.70 2220 ---- ---- ---- ---- 168.60 +7.00 161.60 2225 ---- ---- ---- ---- 167.40 +7.00 160.40 2230 ---- ---- ---- ---- 166.30 +7.00 159.30 2235 ---- ---- ---- ---- 165.20 +7.00 158.20 2240 ---- ---- ---- ---- 164.00 +6.80 157.20 2245 ---- ---- ---- ---- 163.00 +6.90 156.10 2250 ---- ---- ---- ---- 161.90 +6.80 155.10 2255 ---- ---- ---- ---- 160.80 +6.70 154.10 2260 ---- ---- ---- ---- 159.80 +6.70 153.10 2265 ---- ---- ---- ---- 158.80 +6.70 152.10 2270 ---- ---- ---- ---- 157.80 +6.60 151.20 2275 ---- ---- ---- ---- 156.80 +6.50 150.30 2280 ---- ---- ---- ---- 155.90 +6.60 149.30 2285 ---- ---- ---- ---- 154.90 +6.50 148.40 2290 ---- ---- ---- ---- 154.00 +6.40 147.60 2295 ---- ---- ---- ---- 153.10 +6.40 146.70 2300 ---- ---- ---- ---- 152.20 +6.40 145.80 2305 ---- ---- ---- ---- 151.30 +6.30 145.00 2310 ---- ---- ---- ---- 150.50 +6.30 144.20 2315 ---- ---- ---- ---- 149.60 +6.20 143.40 2320 ---- ---- ---- ---- 148.80 +6.20 142.60 2325 ---- ---- ---- ---- 148.00 +6.20 141.80 2330 ---- ---- ---- ---- 147.20 +6.20 141.00 2335 ---- ---- ---- ---- 146.40 +6.20 140.20 2340 ---- ---- ---- ---- 145.60 +6.10 139.50 2345 ---- ---- ---- ---- 144.80 +6.10 138.70 2350 ---- ---- ---- ---- 144.00 +6.00 138.00 2355 ---- ---- ---- ---- 143.30 +6.00 137.30 2360 ---- ---- ---- ---- 142.50 +5.90 136.60 2365 ---- ---- ---- ---- 141.80 +5.90 135.90 2370 ---- ---- ---- ---- 141.10 +5.90 135.20 2375 ---- ---- ---- ---- 140.40 +5.90 134.50 2380 ---- ---- ---- ---- 139.60 +5.80 133.80 2385 ---- ---- ---- ---- 138.90 +5.80 133.10 2390 ---- ---- ---- ---- 138.20 +5.70 132.50 2395 ---- ---- ---- ---- 137.60 +5.80 131.80 2400 ---- ---- ---- ---- 136.90 +5.70 131.20 2410 ---- ---- ---- ---- 135.60 +5.70 129.90 2420 ---- ---- ---- ---- 134.30 +5.60 128.70 2425 ---- ---- ---- ---- 133.60 +5.50 128.10 2430 ---- ---- ---- ---- 133.00 +5.50 127.50 2440 ---- ---- ---- ---- 131.80 +5.50 126.30 2450 ---- ---- ---- ---- 130.60 +5.50 125.10 2460 ---- ---- ---- ---- 129.40 +5.40 124.00 2470 ---- ---- ---- ---- 128.20 +5.30 122.90 2475 ---- ---- ---- ---- 127.70 +5.30 122.40 2480 ---- ---- ---- ---- 127.10 +5.30 121.80 2490 ---- ---- ---- ---- 126.00 +5.20 120.80 2500 ---- ---- ---- ---- 125.00 +5.20 119.80 2525 ---- ---- ---- ---- 122.40 +5.00 117.40 2550 ---- ---- ---- ---- 120.00 +4.90 115.10 2575 ---- ---- ---- ---- 117.70 +4.80 112.90 2600 ---- ---- ---- ---- 115.60 +4.70 110.90 2625 ---- ---- ---- ---- 113.60 +4.60 109.00 2650 ---- ---- ---- ---- 111.70 +4.50 107.20 2675 ---- ---- ---- ---- 109.90 +4.40 105.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 764.60 +15.90 748.70 1375 ---- ---- ---- ---- 741.30 +15.60 725.70 1400 ---- ---- ---- ---- 718.50 +15.40 703.10 1425 ---- ---- ---- ---- 696.10 +15.20 680.90 1450 ---- ---- ---- ---- 674.10 +14.90 659.20 1475 ---- ---- ---- ---- 652.40 +14.60 637.80 1500 ---- ---- ---- ---- 631.20 +14.40 616.80 1525 ---- ---- ---- ---- 610.30 +14.20 596.10 1530 ---- ---- ---- ---- 606.20 +14.10 592.10 1540 ---- ---- ---- ---- 598.00 +14.10 583.90 1550 ---- ---- ---- ---- 589.80 +13.90 575.90 1560 ---- ---- ---- ---- 581.70 +13.80 567.90 1570 ---- ---- ---- ---- 573.70 +13.80 559.90 1575 ---- ---- ---- ---- 569.70 +13.70 556.00 1580 ---- ---- ---- ---- 565.70 +13.70 552.00 1590 ---- ---- ---- ---- 557.80 +13.60 544.20 1600 ---- ---- ---- ---- 549.90 +13.50 536.40 1610 ---- ---- ---- ---- 542.10 +13.40 528.70 1620 ---- ---- ---- ---- 534.30 +13.30 521.00 1625 ---- ---- ---- ---- 530.50 +13.30 517.20 1630 ---- ---- ---- ---- 526.60 +13.20 513.40 1635 ---- ---- ---- ---- 522.80 +13.20 509.60 1640 ---- ---- ---- ---- 518.90 +13.10 505.80 1645 ---- ---- ---- ---- 515.10 +13.10 502.00 1650 ---- ---- ---- ---- 511.30 +13.00 498.30 1655 ---- ---- ---- ---- 507.50 +13.00 494.50 1660 ---- ---- ---- ---- 503.70 +12.90 490.80 1665 ---- ---- ---- ---- 500.00 +12.90 487.10 1670 ---- ---- ---- ---- 496.20 +12.80 483.40 1675 ---- ---- ---- ---- 492.50 +12.80 479.70 1680 ---- ---- ---- ---- 488.70 +12.70 476.00 1685 ---- ---- ---- ---- 485.00 +12.70 472.30 1690 ---- ---- ---- ---- 481.30 +12.70 468.60 1695 ---- ---- ---- ---- 477.60 +12.60 465.00 1700 ---- ---- ---- ---- 473.90 +12.60 461.30 1705 ---- ---- ---- ---- 470.20 +12.50 457.70 1710 ---- ---- ---- ---- 466.50 +12.50 454.00 1715 ---- ---- ---- ---- 462.80 +12.40 450.40 1720 ---- ---- ---- ---- 459.20 +12.40 446.80 1725 ---- ---- ---- ---- 455.50 +12.30 443.20 1730 ---- ---- ---- ---- 451.90 +12.30 439.60 1735 ---- ---- ---- ---- 448.20 +12.20 436.00 1740 ---- ---- ---- ---- 444.60 +12.20 432.40 1745 ---- ---- ---- ---- 441.00 +12.10 428.90 1750 ---- ---- ---- ---- 437.40 +12.10 425.30 1755 ---- ---- ---- ---- 433.80 +12.10 421.70 1760 ---- ---- ---- ---- 430.20 +12.00 418.20 1765 ---- ---- ---- ---- 426.60 +12.00 414.60 1770 ---- ---- ---- ---- 423.00 +11.90 411.10 1775 ---- ---- ---- ---- 419.40 +11.80 407.60 1780 ---- ---- ---- ---- 415.90 +11.90 404.00 1785 ---- ---- ---- ---- 412.30 +11.80 400.50 1790 ---- ---- ---- ---- 408.70 +11.70 397.00 1795 ---- ---- ---- ---- 405.20 +11.70 393.50 1800 ---- ---- ---- ---- 401.60 +11.60 390.00 1805 ---- ---- ---- ---- 398.10 +11.60 386.50 1810 ---- ---- ---- ---- 394.60 +11.50 383.10 1815 ---- ---- ---- ---- 391.10 +11.50 379.60 1820 ---- ---- ---- ---- 387.60 +11.40 376.20 1825 ---- ---- ---- ---- 384.10 +11.40 372.70 1830 ---- ---- ---- ---- 380.60 +11.30 369.30 1835 ---- ---- ---- ---- 377.20 +11.30 365.90 1840 ---- ---- ---- ---- 373.70 +11.20 362.50 1845 ---- ---- ---- ---- 370.30 +11.20 359.10 1850 ---- ---- ---- ---- 366.90 +11.10 355.80 1855 ---- ---- ---- ---- 363.50 +11.10 352.40 1860 ---- ---- ---- ---- 360.10 +11.00 349.10 1865 ---- ---- ---- ---- 356.80 +11.00 345.80 1870 ---- ---- ---- ---- 353.40 +10.90 342.50 1875 ---- ---- ---- ---- 350.10 +10.90 339.20 1880 ---- ---- ---- ---- 346.80 +10.80 336.00 1885 ---- ---- ---- ---- 343.50 +10.80 332.70 1890 ---- ---- ---- ---- 340.30 +10.80 329.50 1895 ---- ---- ---- ---- 337.00 +10.70 326.30 1900 ---- ---- ---- ---- 333.80 +10.60 323.20 1905 ---- ---- ---- ---- 330.60 +10.50 320.10 1910 ---- ---- ---- ---- 327.50 +10.50 317.00 1915 ---- ---- ---- ---- 324.40 +10.50 313.90 1920 ---- ---- ---- ---- 321.30 +10.50 310.80 1925 ---- ---- ---- ---- 318.20 +10.40 307.80 1930 ---- ---- ---- ---- 315.20 +10.40 304.80 1935 ---- ---- ---- ---- 312.20 +10.30 301.90 1940 ---- ---- ---- ---- 309.20 +10.20 299.00 1945 ---- ---- ---- ---- 306.20 +10.10 296.10 1950 ---- ---- ---- ---- 303.30 +10.10 293.20 1955 ---- ---- ---- ---- 300.50 +10.10 290.40 1960 ---- ---- ---- ---- 297.60 +10.00 287.60 1965 ---- ---- ---- ---- 294.80 +9.90 284.90 1970 ---- ---- ---- ---- 292.10 +9.90 282.20 1975 ---- ---- ---- ---- 289.40 +9.90 279.50 1980 ---- ---- ---- ---- 286.70 +9.80 276.90 1985 ---- ---- ---- ---- 284.10 +9.80 274.30 1990 ---- ---- ---- ---- 281.50 +9.70 271.80 1995 ---- ---- ---- ---- 278.90 +9.60 269.30 2000 ---- ---- ---- ---- 276.40 +9.60 266.80 2005 ---- ---- ---- ---- 273.90 +9.50 264.40 2010 ---- ---- ---- ---- 271.40 +9.40 262.00 2015 ---- ---- ---- ---- 269.00 +9.40 259.60 2020 ---- ---- ---- ---- 266.60 +9.40 257.20 2025 ---- ---- ---- ---- 264.20 +9.30 254.90 2030 ---- ---- ---- ---- 261.90 +9.30 252.60 2035 ---- ---- ---- ---- 259.60 +9.20 250.40 2040 ---- ---- ---- ---- 257.30 +9.10 248.20 2045 ---- ---- ---- ---- 255.00 +9.10 245.90 2050 ---- ---- ---- ---- 252.80 +9.00 243.80 2055 ---- ---- ---- ---- 250.60 +9.00 241.60 2060 ---- ---- ---- ---- 248.40 +9.00 239.40 2065 ---- ---- ---- ---- 246.20 +8.90 237.30 2070 ---- ---- ---- ---- 244.00 +8.80 235.20 2075 ---- ---- ---- ---- 241.90 +8.80 233.10 2080 ---- ---- ---- ---- 239.70 +8.70 231.00 2085 ---- ---- ---- ---- 237.60 +8.70 228.90 2090 ---- ---- ---- ---- 235.50 +8.60 226.90 2095 ---- ---- ---- ---- 233.40 +8.60 224.80 2100 ---- ---- ---- ---- 231.30 +8.50 222.80 2105 ---- ---- ---- ---- 229.30 +8.50 220.80 2110 ---- ---- ---- ---- 227.30 +8.40 218.90 2115 ---- ---- ---- ---- 225.30 +8.30 217.00 2120 ---- ---- ---- ---- 223.40 +8.30 215.10 2125 ---- ---- ---- ---- 221.50 +8.30 213.20 2130 ---- ---- ---- ---- 219.60 +8.20 211.40 2135 ---- ---- ---- ---- 217.80 +8.20 209.60 2140 ---- ---- ---- ---- 216.00 +8.10 207.90 2145 ---- ---- ---- ---- 214.30 +8.10 206.20 2150 ---- ---- ---- ---- 212.60 +8.00 204.60 2155 ---- ---- ---- ---- 210.90 +7.90 203.00 2160 ---- ---- ---- ---- 209.30 +7.90 201.40 2165 ---- ---- ---- ---- 207.70 +7.90 199.80 2170 ---- ---- ---- ---- 206.20 +7.90 198.30 2175 ---- ---- ---- ---- 204.60 +7.70 196.90 2180 ---- ---- ---- ---- 203.10 +7.70 195.40 2185 ---- ---- ---- ---- 201.70 +7.70 194.00 2190 ---- ---- ---- ---- 200.30 +7.70 192.60 2195 ---- ---- ---- ---- 198.90 +7.60 191.30 2200 ---- ---- ---- ---- 197.50 +7.60 189.90 2205 ---- ---- ---- ---- 196.10 +7.50 188.60 2210 ---- ---- ---- ---- 194.80 +7.40 187.40 2215 ---- ---- ---- ---- 193.50 +7.40 186.10 2220 ---- ---- ---- ---- 192.30 +7.40 184.90 2225 ---- ---- ---- ---- 191.00 +7.30 183.70 2230 ---- ---- ---- ---- 189.80 +7.30 182.50 2235 ---- ---- ---- ---- 188.60 +7.20 181.40 2240 ---- ---- ---- ---- 187.40 +7.20 180.20 2245 ---- ---- ---- ---- 186.30 +7.20 179.10 2250 ---- ---- ---- ---- 185.20 +7.20 178.00 2255 ---- ---- ---- ---- 184.10 +7.10 177.00 2260 ---- ---- ---- ---- 183.00 +7.10 175.90 2265 ---- ---- ---- ---- 181.90 +7.00 174.90 2270 ---- ---- ---- ---- 180.90 +7.00 173.90 2275 ---- ---- ---- ---- 179.90 +7.00 172.90 2280 ---- ---- ---- ---- 178.90 +6.90 172.00 2285 ---- ---- ---- ---- 177.90 +6.90 171.00 2290 ---- ---- ---- ---- 176.90 +6.80 170.10 2295 ---- ---- ---- ---- 176.00 +6.80 169.20 2300 ---- ---- ---- ---- 175.00 +6.70 168.30 2305 ---- ---- ---- ---- 174.10 +6.70 167.40 2310 ---- ---- ---- ---- 173.20 +6.70 166.50 2315 ---- ---- ---- ---- 172.30 +6.60 165.70 2320 ---- ---- ---- ---- 171.50 +6.60 164.90 2325 ---- ---- ---- ---- 170.60 +6.60 164.00 2330 ---- ---- ---- ---- 169.80 +6.60 163.20 2335 ---- ---- ---- ---- 168.90 +6.50 162.40 2340 ---- ---- ---- ---- 168.10 +6.40 161.70 2345 ---- ---- ---- ---- 167.30 +6.40 160.90 2350 ---- ---- ---- ---- 166.50 +6.40 160.10 2355 ---- ---- ---- ---- 165.80 +6.40 159.40 2360 ---- ---- ---- ---- 165.00 +6.30 158.70 2365 ---- ---- ---- ---- 164.20 +6.30 157.90 2370 ---- ---- ---- ---- 163.50 +6.30 157.20 2375 ---- ---- ---- ---- 162.70 +6.20 156.50 2380 ---- ---- ---- ---- 162.00 +6.20 155.80 2385 ---- ---- ---- ---- 161.30 +6.20 155.10 2390 ---- ---- ---- ---- 160.60 +6.20 154.40 2400 ---- ---- ---- ---- 159.20 +6.10 153.10 2410 ---- ---- ---- ---- 157.80 +6.00 151.80 2420 ---- ---- ---- ---- 156.50 +6.00 150.50 2425 ---- ---- ---- ---- 155.80 +5.90 149.90 2430 ---- ---- ---- ---- 155.20 +5.90 149.30 2440 ---- ---- ---- ---- 153.90 +5.80 148.10 2450 ---- ---- ---- ---- 152.70 +5.80 146.90 2460 ---- ---- ---- ---- 151.50 +5.80 145.70 2470 ---- ---- ---- ---- 150.30 +5.70 144.60 2475 ---- ---- ---- ---- 149.70 +5.70 144.00 2480 ---- ---- ---- ---- 149.20 +5.70 143.50 2500 ---- ---- ---- ---- 146.90 +5.50 141.40 2525 ---- ---- ---- ---- 144.30 +5.40 138.90 2550 ---- ---- ---- ---- 141.80 +5.30 136.50 2575 ---- ---- ---- ---- 139.50 +5.20 134.30 2600 ---- ---- ---- ---- 137.30 +5.10 132.20 2625 ---- ---- ---- ---- 135.30 +5.10 130.20 2650 ---- ---- ---- ---- 133.30 +4.90 128.40 2675 ---- ---- ---- ---- 131.50 +4.80 126.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 780.80 +15.60 765.20 1375 ---- ---- ---- ---- 758.00 +15.40 742.60 1400 ---- ---- ---- ---- 735.60 +15.20 720.40 1425 ---- ---- ---- ---- 713.60 +15.00 698.60 1450 ---- ---- ---- ---- 691.90 +14.70 677.20 1475 ---- ---- ---- ---- 670.70 +14.50 656.20 1500 ---- ---- ---- ---- 649.80 +14.30 635.50 1525 ---- ---- ---- ---- 629.30 +14.00 615.30 1550 ---- ---- ---- ---- 609.10 +13.80 595.30 1560 ---- ---- ---- ---- 601.10 +13.70 587.40 1570 ---- ---- ---- ---- 593.20 +13.60 579.60 1575 ---- ---- ---- ---- 589.30 +13.60 575.70 1580 ---- ---- ---- ---- 585.40 +13.60 571.80 1590 ---- ---- ---- ---- 577.60 +13.50 564.10 1600 ---- ---- ---- ---- 569.80 +13.40 556.40 1610 ---- ---- ---- ---- 562.10 +13.30 548.80 1620 ---- ---- ---- ---- 554.50 +13.20 541.30 1625 ---- ---- ---- ---- 550.60 +13.10 537.50 1630 ---- ---- ---- ---- 546.80 +13.00 533.80 1640 ---- ---- ---- ---- 539.30 +13.00 526.30 1650 ---- ---- ---- ---- 531.80 +12.90 518.90 1655 ---- ---- ---- ---- 528.00 +12.80 515.20 1660 ---- ---- ---- ---- 524.30 +12.80 511.50 1665 ---- ---- ---- ---- 520.60 +12.80 507.80 1670 ---- ---- ---- ---- 516.90 +12.70 504.20 1675 ---- ---- ---- ---- 513.20 +12.70 500.50 1680 ---- ---- ---- ---- 509.50 +12.60 496.90 1685 ---- ---- ---- ---- 505.80 +12.60 493.20 1690 ---- ---- ---- ---- 502.20 +12.60 489.60 1695 ---- ---- ---- ---- 498.50 +12.50 486.00 1700 ---- ---- ---- ---- 494.90 +12.50 482.40 1705 ---- ---- ---- ---- 491.20 +12.40 478.80 1710 ---- ---- ---- ---- 487.60 +12.40 475.20 1715 ---- ---- ---- ---- 484.00 +12.30 471.70 1720 ---- ---- ---- ---- 480.40 +12.30 468.10 1725 ---- ---- ---- ---- 476.80 +12.30 464.50 1730 ---- ---- ---- ---- 473.20 +12.20 461.00 1735 ---- ---- ---- ---- 469.60 +12.20 457.40 1740 ---- ---- ---- ---- 466.00 +12.10 453.90 1745 ---- ---- ---- ---- 462.40 +12.00 450.40 1750 ---- ---- ---- ---- 458.90 +12.00 446.90 1755 ---- ---- ---- ---- 455.30 +12.00 443.30 1760 ---- ---- ---- ---- 451.80 +12.00 439.80 1765 ---- ---- ---- ---- 448.20 +11.90 436.30 1770 ---- ---- ---- ---- 444.70 +11.90 432.80 1775 ---- ---- ---- ---- 441.20 +11.80 429.40 1780 ---- ---- ---- ---- 437.60 +11.70 425.90 1785 ---- ---- ---- ---- 434.10 +11.70 422.40 1790 ---- ---- ---- ---- 430.60 +11.70 418.90 1795 ---- ---- ---- ---- 427.10 +11.60 415.50 1800 ---- ---- ---- ---- 423.60 +11.60 412.00 1805 ---- ---- ---- ---- 420.10 +11.60 408.50 1810 ---- ---- ---- ---- 416.60 +11.50 405.10 1815 ---- ---- ---- ---- 413.10 +11.50 401.60 1820 ---- ---- ---- ---- 409.60 +11.40 398.20 1825 ---- ---- ---- ---- 406.10 +11.30 394.80 1830 ---- ---- ---- ---- 402.70 +11.30 391.40 1835 ---- ---- ---- ---- 399.20 +11.20 388.00 1840 ---- ---- ---- ---- 395.80 +11.20 384.60 1845 ---- ---- ---- ---- 392.40 +11.20 381.20 1850 ---- ---- ---- ---- 389.00 +11.20 377.80 1855 ---- ---- ---- ---- 385.60 +11.10 374.50 1860 ---- ---- ---- ---- 382.20 +11.00 371.20 1865 ---- ---- ---- ---- 378.80 +11.00 367.80 1870 ---- ---- ---- ---- 375.50 +11.00 364.50 1875 ---- ---- ---- ---- 372.10 +10.90 361.20 1880 ---- ---- ---- ---- 368.80 +10.80 358.00 1885 ---- ---- ---- ---- 365.50 +10.80 354.70 1890 ---- ---- ---- ---- 362.20 +10.70 351.50 1895 ---- ---- ---- ---- 359.00 +10.70 348.30 1900 ---- ---- ---- ---- 355.80 +10.70 345.10 1905 ---- ---- ---- ---- 352.50 +10.60 341.90 1910 ---- ---- ---- ---- 349.40 +10.60 338.80 1915 ---- ---- ---- ---- 346.20 +10.50 335.70 1920 ---- ---- ---- ---- 343.00 +10.40 332.60 1925 ---- ---- ---- ---- 339.90 +10.40 329.50 1930 ---- ---- ---- ---- 336.90 +10.40 326.50 1935 ---- ---- ---- ---- 333.80 +10.30 323.50 1940 ---- ---- ---- ---- 330.80 +10.30 320.50 1945 ---- ---- ---- ---- 327.80 +10.20 317.60 1950 ---- ---- ---- ---- 324.80 +10.10 314.70 1955 ---- ---- ---- ---- 321.90 +10.10 311.80 1960 ---- ---- ---- ---- 319.00 +10.10 308.90 1965 ---- ---- ---- ---- 316.10 +10.00 306.10 1970 ---- ---- ---- ---- 313.30 +10.00 303.30 1975 ---- ---- ---- ---- 310.50 +9.90 300.60 1980 ---- ---- ---- ---- 307.80 +9.90 297.90 1985 ---- ---- ---- ---- 305.00 +9.80 295.20 1990 ---- ---- ---- ---- 302.40 +9.80 292.60 1995 ---- ---- ---- ---- 299.70 +9.70 290.00 2000 ---- ---- ---- ---- 297.20 +9.70 287.50 2005 ---- ---- ---- ---- 294.60 +9.60 285.00 2010 ---- ---- ---- ---- 292.10 +9.60 282.50 2015 ---- ---- ---- ---- 289.60 +9.50 280.10 2020 ---- ---- ---- ---- 287.20 +9.50 277.70 2025 ---- ---- ---- ---- 284.80 +9.40 275.40 2030 ---- ---- ---- ---- 282.40 +9.40 273.00 2035 ---- ---- ---- ---- 280.00 +9.30 270.70 2040 ---- ---- ---- ---- 277.70 +9.20 268.50 2045 ---- ---- ---- ---- 275.40 +9.20 266.20 2050 ---- ---- ---- ---- 273.20 +9.20 264.00 2055 ---- ---- ---- ---- 270.90 +9.10 261.80 2060 ---- ---- ---- ---- 268.70 +9.10 259.60 2065 ---- ---- ---- ---- 266.50 +9.00 257.50 2070 ---- ---- ---- ---- 264.30 +8.90 255.40 2075 ---- ---- ---- ---- 262.20 +8.90 253.30 2080 ---- ---- ---- ---- 260.00 +8.80 251.20 2085 ---- ---- ---- ---- 257.90 +8.80 249.10 2090 ---- ---- ---- ---- 255.80 +8.80 247.00 2095 ---- ---- ---- ---- 253.70 +8.70 245.00 2100 ---- ---- ---- ---- 251.60 +8.70 242.90 2105 ---- ---- ---- ---- 249.50 +8.60 240.90 2110 ---- ---- ---- ---- 247.50 +8.60 238.90 2115 ---- ---- ---- ---- 245.40 +8.50 236.90 2120 ---- ---- ---- ---- 243.40 +8.40 235.00 2125 ---- ---- ---- ---- 241.50 +8.50 233.00 2130 ---- ---- ---- ---- 239.50 +8.30 231.20 2135 ---- ---- ---- ---- 237.60 +8.30 229.30 2140 ---- ---- ---- ---- 235.80 +8.30 227.50 2145 ---- ---- ---- ---- 233.90 +8.20 225.70 2150 ---- ---- ---- ---- 232.10 +8.10 224.00 2155 ---- ---- ---- ---- 230.40 +8.10 222.30 2160 ---- ---- ---- ---- 228.70 +8.10 220.60 2165 ---- ---- ---- ---- 227.00 +8.00 219.00 2170 ---- ---- ---- ---- 225.40 +8.00 217.40 2175 ---- ---- ---- ---- 223.80 +7.90 215.90 2180 ---- ---- ---- ---- 222.30 +7.90 214.40 2185 ---- ---- ---- ---- 220.80 +7.90 212.90 2190 ---- ---- ---- ---- 219.30 +7.80 211.50 2195 ---- ---- ---- ---- 217.80 +7.80 210.00 2200 ---- ---- ---- ---- 216.40 +7.70 208.70 2205 ---- ---- ---- ---- 215.00 +7.70 207.30 2210 ---- ---- ---- ---- 213.70 +7.70 206.00 2215 ---- ---- ---- ---- 212.30 +7.60 204.70 2220 ---- ---- ---- ---- 211.00 +7.60 203.40 2225 ---- ---- ---- ---- 209.70 +7.50 202.20 2230 ---- ---- ---- ---- 208.50 +7.50 201.00 2235 ---- ---- ---- ---- 207.30 +7.50 199.80 2240 ---- ---- ---- ---- 206.10 +7.50 198.60 2245 ---- ---- ---- ---- 204.90 +7.40 197.50 2250 ---- ---- ---- ---- 203.70 +7.30 196.40 2255 ---- ---- ---- ---- 202.60 +7.30 195.30 2260 ---- ---- ---- ---- 201.50 +7.30 194.20 2265 ---- ---- ---- ---- 200.40 +7.20 193.20 2270 ---- ---- ---- ---- 199.30 +7.20 192.10 2275 ---- ---- ---- ---- 198.30 +7.20 191.10 2280 ---- ---- ---- ---- 197.30 +7.10 190.20 2285 ---- ---- ---- ---- 196.30 +7.10 189.20 2290 ---- ---- ---- ---- 195.30 +7.10 188.20 2295 ---- ---- ---- ---- 194.30 +7.00 187.30 2300 ---- ---- ---- ---- 193.40 +7.00 186.40 2305 ---- ---- ---- ---- 192.40 +6.90 185.50 2310 ---- ---- ---- ---- 191.50 +6.90 184.60 2315 ---- ---- ---- ---- 190.60 +6.80 183.80 2320 ---- ---- ---- ---- 189.80 +6.90 182.90 2325 ---- ---- ---- ---- 188.90 +6.80 182.10 2330 ---- ---- ---- ---- 188.10 +6.80 181.30 2335 ---- ---- ---- ---- 187.20 +6.70 180.50 2340 ---- ---- ---- ---- 186.40 +6.70 179.70 2345 ---- ---- ---- ---- 185.60 +6.70 178.90 2350 ---- ---- ---- ---- 184.80 +6.60 178.20 2355 ---- ---- ---- ---- 184.00 +6.60 177.40 2360 ---- ---- ---- ---- 183.30 +6.60 176.70 2365 ---- ---- ---- ---- 182.50 +6.50 176.00 2370 ---- ---- ---- ---- 181.80 +6.50 175.30 2375 ---- ---- ---- ---- 181.10 +6.50 174.60 2380 ---- ---- ---- ---- 180.30 +6.40 173.90 2385 ---- ---- ---- ---- 179.60 +6.40 173.20 2390 ---- ---- ---- ---- 178.90 +6.40 172.50 2395 ---- ---- ---- ---- 178.20 +6.30 171.90 2400 ---- ---- ---- ---- 177.60 +6.40 171.20 2410 ---- ---- ---- ---- 176.20 +6.30 169.90 2420 ---- ---- ---- ---- 174.90 +6.20 168.70 2425 ---- ---- ---- ---- 174.30 +6.30 168.00 2430 ---- ---- ---- ---- 173.60 +6.20 167.40 2440 ---- ---- ---- ---- 172.40 +6.20 166.20 2450 ---- ---- ---- ---- 171.20 +6.10 165.10 2460 ---- ---- ---- ---- 170.00 +6.10 163.90 2470 ---- ---- ---- ---- 168.80 +6.00 162.80 2475 ---- ---- ---- ---- 168.20 +5.90 162.30 2480 ---- ---- ---- ---- 167.70 +6.00 161.70 2490 ---- ---- ---- ---- 166.60 +5.90 160.70 2500 ---- ---- ---- ---- 165.50 +5.80 159.70 2525 ---- ---- ---- ---- 162.90 +5.70 157.20 2550 ---- ---- ---- ---- 160.50 +5.60 154.90 2575 ---- ---- ---- ---- 158.20 +5.50 152.70 2600 ---- ---- ---- ---- 156.10 +5.40 150.70 2625 ---- ---- ---- ---- 154.10 +5.30 148.80 2650 ---- ---- ---- ---- 152.20 +5.20 147.00 2675 ---- ---- ---- ---- 150.40 +5.10 145.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 782.20 +15.30 766.90 1400 ---- ---- ---- ---- 760.00 +15.00 745.00 1425 ---- ---- ---- ---- 738.30 +14.80 723.50 1450 ---- ---- ---- ---- 716.90 +14.60 702.30 1475 ---- ---- ---- ---- 695.90 +14.30 681.60 1500 ---- ---- ---- ---- 675.30 +14.20 661.10 1525 ---- ---- ---- ---- 655.00 +13.90 641.10 1550 ---- ---- ---- ---- 635.00 +13.70 621.30 1570 ---- ---- ---- ---- 619.30 +13.50 605.80 1575 ---- ---- ---- ---- 615.40 +13.50 601.90 1580 ---- ---- ---- ---- 611.50 +13.40 598.10 1590 ---- ---- ---- ---- 603.80 +13.40 590.40 1600 ---- ---- ---- ---- 596.10 +13.30 582.80 1610 ---- ---- ---- ---- 588.50 +13.20 575.30 1620 ---- ---- ---- ---- 580.90 +13.10 567.80 1625 ---- ---- ---- ---- 577.10 +13.10 564.00 1630 ---- ---- ---- ---- 573.40 +13.10 560.30 1640 ---- ---- ---- ---- 565.90 +13.00 552.90 1650 ---- ---- ---- ---- 558.40 +12.80 545.60 1660 ---- ---- ---- ---- 551.00 +12.70 538.30 1670 ---- ---- ---- ---- 543.70 +12.70 531.00 1675 ---- ---- ---- ---- 540.00 +12.60 527.40 1680 ---- ---- ---- ---- 536.40 +12.60 523.80 1685 ---- ---- ---- ---- 532.70 +12.50 520.20 1690 ---- ---- ---- ---- 529.10 +12.50 516.60 1695 ---- ---- ---- ---- 525.50 +12.50 513.00 1700 ---- ---- ---- ---- 521.90 +12.50 509.40 1705 ---- ---- ---- ---- 518.30 +12.40 505.90 1710 ---- ---- ---- ---- 514.70 +12.40 502.30 1715 ---- ---- ---- ---- 511.10 +12.30 498.80 1720 ---- ---- ---- ---- 507.50 +12.20 495.30 1725 ---- ---- ---- ---- 504.00 +12.30 491.70 1730 ---- ---- ---- ---- 500.40 +12.20 488.20 1735 ---- ---- ---- ---- 496.90 +12.20 484.70 1740 ---- ---- ---- ---- 493.30 +12.10 481.20 1745 ---- ---- ---- ---- 489.80 +12.10 477.70 1750 ---- ---- ---- ---- 486.20 +12.00 474.20 1755 ---- ---- ---- ---- 482.70 +11.90 470.80 1760 ---- ---- ---- ---- 479.20 +11.90 467.30 1765 ---- ---- ---- ---- 475.70 +11.90 463.80 1770 ---- ---- ---- ---- 472.20 +11.80 460.40 1775 ---- ---- ---- ---- 468.70 +11.80 456.90 1780 ---- ---- ---- ---- 465.20 +11.80 453.40 1785 ---- ---- ---- ---- 461.70 +11.70 450.00 1790 ---- ---- ---- ---- 458.20 +11.60 446.60 1795 ---- ---- ---- ---- 454.80 +11.70 443.10 1800 ---- ---- ---- ---- 451.30 +11.60 439.70 1805 ---- ---- ---- ---- 447.80 +11.50 436.30 1810 ---- ---- ---- ---- 444.40 +11.50 432.90 1815 ---- ---- ---- ---- 440.90 +11.50 429.40 1820 ---- ---- ---- ---- 437.50 +11.50 426.00 1825 ---- ---- ---- ---- 434.00 +11.40 422.60 1830 ---- ---- ---- ---- 430.60 +11.40 419.20 1835 ---- ---- ---- ---- 427.10 +11.30 415.80 1840 ---- ---- ---- ---- 423.70 +11.30 412.40 1845 ---- ---- ---- ---- 420.30 +11.20 409.10 1850 ---- ---- ---- ---- 416.80 +11.10 405.70 1855 ---- ---- ---- ---- 413.40 +11.10 402.30 1860 ---- ---- ---- ---- 410.00 +11.00 399.00 1865 ---- ---- ---- ---- 406.60 +11.00 395.60 1870 ---- ---- ---- ---- 403.30 +11.00 392.30 1875 ---- ---- ---- ---- 399.90 +10.90 389.00 1880 ---- ---- ---- ---- 396.50 +10.90 385.60 1885 ---- ---- ---- ---- 393.20 +10.80 382.40 1890 ---- ---- ---- ---- 389.90 +10.80 379.10 1895 ---- ---- ---- ---- 386.60 +10.80 375.80 1900 ---- ---- ---- ---- 383.30 +10.70 372.60 1905 ---- ---- ---- ---- 380.00 +10.70 369.30 1910 ---- ---- ---- ---- 376.80 +10.70 366.10 1915 ---- ---- ---- ---- 373.50 +10.60 362.90 1920 ---- ---- ---- ---- 370.30 +10.50 359.80 1925 ---- ---- ---- ---- 367.10 +10.50 356.60 1930 ---- ---- ---- ---- 363.90 +10.40 353.50 1935 ---- ---- ---- ---- 360.80 +10.40 350.40 1940 ---- ---- ---- ---- 357.70 +10.40 347.30 1945 ---- ---- ---- ---- 354.60 +10.30 344.30 1950 ---- ---- ---- ---- 351.50 +10.30 341.20 1955 ---- ---- ---- ---- 348.50 +10.30 338.20 1960 ---- ---- ---- ---- 345.50 +10.20 335.30 1965 ---- ---- ---- ---- 342.50 +10.20 332.30 1970 ---- ---- ---- ---- 339.50 +10.10 329.40 1975 ---- ---- ---- ---- 336.60 +10.00 326.60 1980 ---- ---- ---- ---- 333.70 +10.00 323.70 1985 ---- ---- ---- ---- 330.90 +10.00 320.90 1990 ---- ---- ---- ---- 328.00 +9.90 318.10 1995 ---- ---- ---- ---- 325.30 +9.90 315.40 2000 ---- ---- ---- ---- 322.50 +9.80 312.70 2005 ---- ---- ---- ---- 319.80 +9.70 310.10 2010 ---- ---- ---- ---- 317.10 +9.70 307.40 2015 ---- ---- ---- ---- 314.50 +9.60 304.90 2020 ---- ---- ---- ---- 311.90 +9.60 302.30 2025 ---- ---- ---- ---- 309.40 +9.60 299.80 2030 ---- ---- ---- ---- 306.90 +9.50 297.40 2035 ---- ---- ---- ---- 304.40 +9.40 295.00 2040 ---- ---- ---- ---- 302.00 +9.40 292.60 2045 ---- ---- ---- ---- 299.60 +9.40 290.20 2050 ---- ---- ---- ---- 297.20 +9.30 287.90 2055 ---- ---- ---- ---- 294.90 +9.30 285.60 2060 ---- ---- ---- ---- 292.60 +9.20 283.40 2065 ---- ---- ---- ---- 290.30 +9.10 281.20 2070 ---- ---- ---- ---- 288.10 +9.10 279.00 2075 ---- ---- ---- ---- 285.90 +9.10 276.80 2080 ---- ---- ---- ---- 283.70 +9.00 274.70 2085 ---- ---- ---- ---- 281.50 +9.00 272.50 2090 ---- ---- ---- ---- 279.40 +9.00 270.40 2095 ---- ---- ---- ---- 277.20 +8.90 268.30 2100 ---- ---- ---- ---- 275.10 +8.80 266.30 2105 ---- ---- ---- ---- 273.00 +8.80 264.20 2110 ---- ---- ---- ---- 270.90 +8.70 262.20 2115 ---- ---- ---- ---- 268.90 +8.70 260.20 2120 ---- ---- ---- ---- 266.80 +8.70 258.10 2125 ---- ---- ---- ---- 264.80 +8.70 256.10 2130 ---- ---- ---- ---- 262.70 +8.60 254.10 2135 ---- ---- ---- ---- 260.70 +8.50 252.20 2140 ---- ---- ---- ---- 258.70 +8.50 250.20 2145 ---- ---- ---- ---- 256.80 +8.50 248.30 2150 ---- ---- ---- ---- 254.80 +8.40 246.40 2155 ---- ---- ---- ---- 252.90 +8.30 244.60 2160 ---- ---- ---- ---- 251.10 +8.40 242.70 2165 ---- ---- ---- ---- 249.20 +8.20 241.00 2170 ---- ---- ---- ---- 247.40 +8.20 239.20 2175 ---- ---- ---- ---- 245.70 +8.20 237.50 2180 ---- ---- ---- ---- 244.00 +8.10 235.90 2185 ---- ---- ---- ---- 242.30 +8.10 234.20 2190 ---- ---- ---- ---- 240.70 +8.00 232.70 2195 ---- ---- ---- ---- 239.10 +8.00 231.10 2200 ---- ---- ---- ---- 237.60 +8.00 229.60 2205 ---- ---- ---- ---- 236.10 +7.90 228.20 2210 ---- ---- ---- ---- 234.60 +7.90 226.70 2215 ---- ---- ---- ---- 233.20 +7.90 225.30 2220 ---- ---- ---- ---- 231.80 +7.80 224.00 2225 ---- ---- ---- ---- 230.40 +7.80 222.60 2230 ---- ---- ---- ---- 229.10 +7.80 221.30 2235 ---- ---- ---- ---- 227.70 +7.70 220.00 2240 ---- ---- ---- ---- 226.50 +7.70 218.80 2245 ---- ---- ---- ---- 225.20 +7.60 217.60 2250 ---- ---- ---- ---- 224.00 +7.60 216.40 2255 ---- ---- ---- ---- 222.80 +7.60 215.20 2260 ---- ---- ---- ---- 221.60 +7.50 214.10 2265 ---- ---- ---- ---- 220.40 +7.50 212.90 2270 ---- ---- ---- ---- 219.30 +7.50 211.80 2275 ---- ---- ---- ---- 218.20 +7.40 210.80 2280 ---- ---- ---- ---- 217.10 +7.40 209.70 2285 ---- ---- ---- ---- 216.00 +7.30 208.70 2290 ---- ---- ---- ---- 215.00 +7.30 207.70 2295 ---- ---- ---- ---- 214.00 +7.30 206.70 2300 ---- ---- ---- ---- 213.00 +7.30 205.70 2305 ---- ---- ---- ---- 212.00 +7.20 204.80 2310 ---- ---- ---- ---- 211.00 +7.10 203.90 2315 ---- ---- ---- ---- 210.10 +7.10 203.00 2320 ---- ---- ---- ---- 209.20 +7.10 202.10 2325 ---- ---- ---- ---- 208.30 +7.10 201.20 2330 ---- ---- ---- ---- 207.40 +7.00 200.40 2335 ---- ---- ---- ---- 206.50 +7.00 199.50 2340 ---- ---- ---- ---- 205.70 +7.00 198.70 2345 ---- ---- ---- ---- 204.80 +6.90 197.90 2350 ---- ---- ---- ---- 204.00 +6.90 197.10 2355 ---- ---- ---- ---- 203.20 +6.80 196.40 2360 ---- ---- ---- ---- 202.40 +6.80 195.60 2365 ---- ---- ---- ---- 201.70 +6.80 194.90 2370 ---- ---- ---- ---- 200.90 +6.80 194.10 2375 ---- ---- ---- ---- 200.20 +6.80 193.40 2380 ---- ---- ---- ---- 199.40 +6.70 192.70 2385 ---- ---- ---- ---- 198.70 +6.70 192.00 2390 ---- ---- ---- ---- 198.00 +6.70 191.30 2395 ---- ---- ---- ---- 197.30 +6.60 190.70 2400 ---- ---- ---- ---- 196.60 +6.60 190.00 2405 ---- ---- ---- ---- 195.90 +6.60 189.30 2410 ---- ---- ---- ---- 195.30 +6.60 188.70 2415 ---- ---- ---- ---- 194.60 +6.50 188.10 2420 ---- ---- ---- ---- 193.90 +6.50 187.40 2425 ---- ---- ---- ---- 193.30 +6.50 186.80 2430 ---- ---- ---- ---- 192.70 +6.50 186.20 2440 ---- ---- ---- ---- 191.40 +6.40 185.00 2450 ---- ---- ---- ---- 190.20 +6.40 183.80 2460 ---- ---- ---- ---- 189.00 +6.30 182.70 2470 ---- ---- ---- ---- 187.90 +6.30 181.60 2475 ---- ---- ---- ---- 187.30 +6.20 181.10 2480 ---- ---- ---- ---- 186.70 +6.20 180.50 2490 ---- ---- ---- ---- 185.60 +6.10 179.50 2500 ---- ---- ---- ---- 184.50 +6.10 178.40 2510 ---- ---- ---- ---- 183.50 +6.10 177.40 2525 ---- ---- ---- ---- 182.00 +6.00 176.00 2550 ---- ---- ---- ---- 179.60 +5.90 173.70 2575 ---- ---- ---- ---- 177.30 +5.80 171.50 2600 ---- ---- ---- ---- 175.20 +5.70 169.50 2625 ---- ---- ---- ---- 173.20 +5.60 167.60 2650 ---- ---- ---- ---- 171.30 +5.50 165.80 2675 ---- ---- ---- ---- 169.60 +5.50 164.10 2700 ---- ---- ---- ---- 168.00 +5.40 162.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 774.30 +14.90 759.40 1425 ---- ---- ---- ---- 752.90 +14.70 738.20 1450 ---- ---- ---- ---- 731.80 +14.40 717.40 1475 ---- ---- ---- ---- 711.10 +14.20 696.90 1500 ---- ---- ---- ---- 690.80 +14.10 676.70 1525 ---- ---- ---- ---- 670.70 +13.80 656.90 1550 ---- ---- ---- ---- 651.00 +13.60 637.40 1575 ---- ---- ---- ---- 631.60 +13.40 618.20 1580 ---- ---- ---- ---- 627.80 +13.40 614.40 1590 ---- ---- ---- ---- 620.20 +13.30 606.90 1600 ---- ---- ---- ---- 612.60 +13.20 599.40 1610 ---- ---- ---- ---- 605.00 +13.10 591.90 1620 ---- ---- ---- ---- 597.50 +13.00 584.50 1625 ---- ---- ---- ---- 593.80 +13.00 580.80 1630 ---- ---- ---- ---- 590.10 +12.90 577.20 1640 ---- ---- ---- ---- 582.70 +12.90 569.80 1650 ---- ---- ---- ---- 575.40 +12.80 562.60 1660 ---- ---- ---- ---- 568.10 +12.70 555.40 1670 ---- ---- ---- ---- 560.80 +12.60 548.20 1675 ---- ---- ---- ---- 557.20 +12.60 544.60 1680 ---- ---- ---- ---- 553.60 +12.60 541.00 1685 ---- ---- ---- ---- 550.00 +12.50 537.50 1690 ---- ---- ---- ---- 546.40 +12.50 533.90 1695 ---- ---- ---- ---- 542.80 +12.40 530.40 1700 ---- ---- ---- ---- 539.20 +12.30 526.90 1705 ---- ---- ---- ---- 535.70 +12.40 523.30 1710 ---- ---- ---- ---- 532.10 +12.30 519.80 1715 ---- ---- ---- ---- 528.60 +12.30 516.30 1720 ---- ---- ---- ---- 525.00 +12.20 512.80 1725 ---- ---- ---- ---- 521.50 +12.20 509.30 1730 ---- ---- ---- ---- 518.00 +12.10 505.90 1735 ---- ---- ---- ---- 514.50 +12.10 502.40 1740 ---- ---- ---- ---- 511.00 +12.10 498.90 1745 ---- ---- ---- ---- 507.50 +12.00 495.50 1750 ---- ---- ---- ---- 504.00 +12.00 492.00 1755 ---- ---- ---- ---- 500.50 +11.90 488.60 1760 ---- ---- ---- ---- 497.00 +11.90 485.10 1765 ---- ---- ---- ---- 493.50 +11.80 481.70 1770 ---- ---- ---- ---- 490.10 +11.80 478.30 1775 ---- ---- ---- ---- 486.60 +11.80 474.80 1780 ---- ---- ---- ---- 483.10 +11.70 471.40 1785 ---- ---- ---- ---- 479.70 +11.70 468.00 1790 ---- ---- ---- ---- 476.20 +11.60 464.60 1795 ---- ---- ---- ---- 472.80 +11.60 461.20 1800 ---- ---- ---- ---- 469.40 +11.60 457.80 1805 ---- ---- ---- ---- 465.90 +11.50 454.40 1810 ---- ---- ---- ---- 462.50 +11.50 451.00 1815 ---- ---- ---- ---- 459.10 +11.50 447.60 1820 ---- ---- ---- ---- 455.60 +11.30 444.30 1825 ---- ---- ---- ---- 452.20 +11.30 440.90 1830 ---- ---- ---- ---- 448.80 +11.30 437.50 1835 ---- ---- ---- ---- 445.40 +11.30 434.10 1840 ---- ---- ---- ---- 442.00 +11.20 430.80 1845 ---- ---- ---- ---- 438.60 +11.20 427.40 1850 ---- ---- ---- ---- 435.20 +11.20 424.00 1855 ---- ---- ---- ---- 431.80 +11.10 420.70 1860 ---- ---- ---- ---- 428.40 +11.10 417.30 1865 ---- ---- ---- ---- 425.00 +11.00 414.00 1870 ---- ---- ---- ---- 421.60 +10.90 410.70 1875 ---- ---- ---- ---- 418.30 +10.90 407.40 1880 ---- ---- ---- ---- 414.90 +10.90 404.00 1885 ---- ---- ---- ---- 411.60 +10.90 400.70 1890 ---- ---- ---- ---- 408.30 +10.80 397.50 1895 ---- ---- ---- ---- 405.00 +10.80 394.20 1900 ---- ---- ---- ---- 401.70 +10.80 390.90 1905 ---- ---- ---- ---- 398.40 +10.70 387.70 1910 ---- ---- ---- ---- 395.10 +10.60 384.50 1915 ---- ---- ---- ---- 391.90 +10.60 381.30 1920 ---- ---- ---- ---- 388.60 +10.50 378.10 1925 ---- ---- ---- ---- 385.40 +10.50 374.90 1930 ---- ---- ---- ---- 382.20 +10.40 371.80 1935 ---- ---- ---- ---- 379.10 +10.50 368.60 1940 ---- ---- ---- ---- 375.90 +10.40 365.50 1945 ---- ---- ---- ---- 372.80 +10.30 362.50 1950 ---- ---- ---- ---- 369.70 +10.30 359.40 1955 ---- ---- ---- ---- 366.60 +10.20 356.40 1960 ---- ---- ---- ---- 363.60 +10.20 353.40 1965 ---- ---- ---- ---- 360.60 +10.20 350.40 1970 ---- ---- ---- ---- 357.60 +10.10 347.50 1975 ---- ---- ---- ---- 354.60 +10.00 344.60 1980 ---- ---- ---- ---- 351.70 +10.00 341.70 1985 ---- ---- ---- ---- 348.80 +10.00 338.80 1990 ---- ---- ---- ---- 345.90 +9.90 336.00 1995 ---- ---- ---- ---- 343.10 +9.90 333.20 2000 ---- ---- ---- ---- 340.30 +9.80 330.50 2005 ---- ---- ---- ---- 337.60 +9.80 327.80 2010 ---- ---- ---- ---- 334.80 +9.70 325.10 2015 ---- ---- ---- ---- 332.20 +9.70 322.50 2020 ---- ---- ---- ---- 329.50 +9.60 319.90 2025 ---- ---- ---- ---- 326.90 +9.60 317.30 2030 ---- ---- ---- ---- 324.40 +9.60 314.80 2035 ---- ---- ---- ---- 321.90 +9.60 312.30 2040 ---- ---- ---- ---- 319.40 +9.50 309.90 2045 ---- ---- ---- ---- 317.00 +9.50 307.50 2050 ---- ---- ---- ---- 314.60 +9.40 305.20 2055 ---- ---- ---- ---- 312.20 +9.30 302.90 2060 ---- ---- ---- ---- 309.90 +9.30 300.60 2065 ---- ---- ---- ---- 307.60 +9.30 298.30 2070 ---- ---- ---- ---- 305.30 +9.20 296.10 2075 ---- ---- ---- ---- 303.10 +9.20 293.90 2080 ---- ---- ---- ---- 300.90 +9.20 291.70 2085 ---- ---- ---- ---- 298.70 +9.10 289.60 2090 ---- ---- ---- ---- 296.50 +9.00 287.50 2095 ---- ---- ---- ---- 294.40 +9.00 285.40 2100 ---- ---- ---- ---- 292.30 +9.00 283.30 2105 ---- ---- ---- ---- 290.20 +8.90 281.30 2110 ---- ---- ---- ---- 288.10 +8.90 279.20 2115 ---- ---- ---- ---- 286.00 +8.80 277.20 2120 ---- ---- ---- ---- 283.90 +8.70 275.20 2125 ---- ---- ---- ---- 281.90 +8.70 273.20 2130 ---- ---- ---- ---- 279.90 +8.70 271.20 2135 ---- ---- ---- ---- 277.80 +8.60 269.20 2140 ---- ---- ---- ---- 275.80 +8.60 267.20 2145 ---- ---- ---- ---- 273.90 +8.60 265.30 2150 ---- ---- ---- ---- 271.90 +8.50 263.40 2155 ---- ---- ---- ---- 269.90 +8.40 261.50 2160 ---- ---- ---- ---- 268.00 +8.40 259.60 2165 ---- ---- ---- ---- 266.20 +8.40 257.80 2170 ---- ---- ---- ---- 264.30 +8.30 256.00 2175 ---- ---- ---- ---- 262.50 +8.30 254.20 2180 ---- ---- ---- ---- 260.80 +8.30 252.50 2185 ---- ---- ---- ---- 259.00 +8.20 250.80 2190 ---- ---- ---- ---- 257.40 +8.20 249.20 2195 ---- ---- ---- ---- 255.70 +8.10 247.60 2200 ---- ---- ---- ---- 254.10 +8.10 246.00 2205 ---- ---- ---- ---- 252.60 +8.10 244.50 2210 ---- ---- ---- ---- 251.10 +8.00 243.10 2215 ---- ---- ---- ---- 249.60 +8.00 241.60 2220 ---- ---- ---- ---- 248.20 +8.00 240.20 2225 ---- ---- ---- ---- 246.80 +8.00 238.80 2230 ---- ---- ---- ---- 245.40 +7.90 237.50 2235 ---- ---- ---- ---- 244.00 +7.80 236.20 2240 ---- ---- ---- ---- 242.70 +7.80 234.90 2245 ---- ---- ---- ---- 241.40 +7.70 233.70 2250 ---- ---- ---- ---- 240.20 +7.70 232.50 2255 ---- ---- ---- ---- 239.00 +7.70 231.30 2260 ---- ---- ---- ---- 237.80 +7.70 230.10 2265 ---- ---- ---- ---- 236.60 +7.60 229.00 2270 ---- ---- ---- ---- 235.40 +7.50 227.90 2275 ---- ---- ---- ---- 234.30 +7.50 226.80 2280 ---- ---- ---- ---- 233.20 +7.50 225.70 2285 ---- ---- ---- ---- 232.10 +7.40 224.70 2290 ---- ---- ---- ---- 231.10 +7.40 223.70 2295 ---- ---- ---- ---- 230.10 +7.40 222.70 2300 ---- ---- ---- ---- 229.10 +7.40 221.70 2305 ---- ---- ---- ---- 228.10 +7.40 220.70 2310 ---- ---- ---- ---- 227.10 +7.30 219.80 2315 ---- ---- ---- ---- 226.20 +7.30 218.90 2320 ---- ---- ---- ---- 225.20 +7.20 218.00 2325 ---- ---- ---- ---- 224.30 +7.20 217.10 2330 ---- ---- ---- ---- 223.50 +7.20 216.30 2335 ---- ---- ---- ---- 222.60 +7.20 215.40 2340 ---- ---- ---- ---- 221.80 +7.20 214.60 2345 ---- ---- ---- ---- 220.90 +7.10 213.80 2350 ---- ---- ---- ---- 220.10 +7.10 213.00 2355 ---- ---- ---- ---- 219.30 +7.00 212.30 2360 ---- ---- ---- ---- 218.50 +7.00 211.50 2365 ---- ---- ---- ---- 217.80 +7.00 210.80 2370 ---- ---- ---- ---- 217.00 +6.90 210.10 2375 ---- ---- ---- ---- 216.30 +6.90 209.40 2380 ---- ---- ---- ---- 215.60 +6.90 208.70 2385 ---- ---- ---- ---- 214.80 +6.80 208.00 2390 ---- ---- ---- ---- 214.10 +6.80 207.30 2395 ---- ---- ---- ---- 213.50 +6.90 206.60 2400 ---- ---- ---- ---- 212.80 +6.80 206.00 2405 ---- ---- ---- ---- 212.10 +6.80 205.30 2410 ---- ---- ---- ---- 211.50 +6.80 204.70 2415 ---- ---- ---- ---- 210.80 +6.70 204.10 2420 ---- ---- ---- ---- 210.20 +6.70 203.50 2425 ---- ---- ---- ---- 209.50 +6.60 202.90 2430 ---- ---- ---- ---- 208.90 +6.60 202.30 2440 ---- ---- ---- ---- 207.70 +6.60 201.10 2450 ---- ---- ---- ---- 206.50 +6.50 200.00 2460 ---- ---- ---- ---- 205.30 +6.40 198.90 2470 ---- ---- ---- ---- 204.20 +6.40 197.80 2475 ---- ---- ---- ---- 203.70 +6.50 197.20 2480 ---- ---- ---- ---- 203.10 +6.40 196.70 2490 ---- ---- ---- ---- 202.00 +6.30 195.70 2500 ---- ---- ---- ---- 201.00 +6.30 194.70 2510 ---- ---- ---- ---- 200.00 +6.30 193.70 2520 ---- ---- ---- ---- 199.00 +6.30 192.70 2525 ---- ---- ---- ---- 198.50 +6.20 192.30 2550 ---- ---- ---- ---- 196.10 +6.10 190.00 2575 ---- ---- ---- ---- 193.90 +6.00 187.90 2600 ---- ---- ---- ---- 191.90 +5.90 186.00 2625 ---- ---- ---- ---- 190.00 +5.90 184.10 2650 ---- ---- ---- ---- 188.20 +5.80 182.40 2675 ---- ---- ---- ---- 186.50 +5.70 180.80 2700 ---- ---- ---- ---- 184.90 +5.60 179.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 618.30 +13.00 605.30 1650 ---- ---- ---- ---- 599.30 +12.70 586.60 1675 ---- ---- ---- ---- 580.60 +12.50 568.10 1700 ---- ---- ---- ---- 562.10 +12.30 549.80 1725 ---- ---- ---- ---- 543.90 +12.20 531.70 1750 ---- ---- ---- ---- 525.90 +12.00 513.90 1775 ---- ---- ---- ---- 508.10 +11.80 496.30 1800 ---- ---- ---- ---- 490.60 +11.60 479.00 1820 ---- ---- ---- ---- 476.70 +11.40 465.30 1825 ---- ---- ---- ---- 473.30 +11.40 461.90 1830 ---- ---- ---- ---- 469.90 +11.40 458.50 1840 ---- ---- ---- ---- 463.00 +11.30 451.70 1850 ---- ---- ---- ---- 456.20 +11.20 445.00 1860 ---- ---- ---- ---- 449.50 +11.10 438.40 1870 ---- ---- ---- ---- 442.80 +11.00 431.80 1875 ---- ---- ---- ---- 439.50 +11.00 428.50 1880 ---- ---- ---- ---- 436.20 +11.00 425.20 1890 ---- ---- ---- ---- 429.60 +10.90 418.70 1900 ---- ---- ---- ---- 423.10 +10.80 412.30 1910 ---- ---- ---- ---- 416.60 +10.70 405.90 1915 ---- ---- ---- ---- 413.40 +10.60 402.80 1920 ---- ---- ---- ---- 410.30 +10.70 399.60 1925 ---- ---- ---- ---- 407.10 +10.60 396.50 1930 ---- ---- ---- ---- 404.00 +10.60 393.40 1935 ---- ---- ---- ---- 400.90 +10.50 390.40 1940 ---- ---- ---- ---- 397.80 +10.50 387.30 1945 ---- ---- ---- ---- 394.70 +10.40 384.30 1950 ---- ---- ---- ---- 391.60 +10.30 381.30 1955 ---- ---- ---- ---- 388.60 +10.30 378.30 1960 ---- ---- ---- ---- 385.60 +10.30 375.30 1965 ---- ---- ---- ---- 382.60 +10.20 372.40 1970 ---- ---- ---- ---- 379.70 +10.20 369.50 1975 ---- ---- ---- ---- 376.80 +10.20 366.60 1980 ---- ---- ---- ---- 373.90 +10.20 363.70 1985 ---- ---- ---- ---- 371.00 +10.10 360.90 1990 ---- ---- ---- ---- 368.10 +10.00 358.10 1995 ---- ---- ---- ---- 365.30 +10.00 355.30 2000 ---- ---- ---- ---- 362.50 +9.90 352.60 2005 ---- ---- ---- ---- 359.70 +9.90 349.80 2010 ---- ---- ---- ---- 357.00 +9.90 347.10 2015 ---- ---- ---- ---- 354.30 +9.80 344.50 2020 ---- ---- ---- ---- 351.60 +9.70 341.90 2025 ---- ---- ---- ---- 349.00 +9.70 339.30 2030 ---- ---- ---- ---- 346.40 +9.70 336.70 2035 ---- ---- ---- ---- 343.80 +9.60 334.20 2040 ---- ---- ---- ---- 341.30 +9.60 331.70 2045 ---- ---- ---- ---- 338.80 +9.60 329.20 2050 ---- ---- ---- ---- 336.30 +9.50 326.80 2055 ---- ---- ---- ---- 333.80 +9.40 324.40 2060 ---- ---- ---- ---- 331.40 +9.40 322.00 2065 ---- ---- ---- ---- 329.10 +9.40 319.70 2070 ---- ---- ---- ---- 326.70 +9.30 317.40 2075 ---- ---- ---- ---- 324.40 +9.30 315.10 2080 ---- ---- ---- ---- 322.10 +9.30 312.80 2085 ---- ---- ---- ---- 319.90 +9.30 310.60 2090 ---- ---- ---- ---- 317.60 +9.20 308.40 2095 ---- ---- ---- ---- 315.40 +9.10 306.30 2100 ---- ---- ---- ---- 313.20 +9.10 304.10 2105 ---- ---- ---- ---- 311.10 +9.10 302.00 2110 ---- ---- ---- ---- 308.90 +9.00 299.90 2115 ---- ---- ---- ---- 306.80 +9.00 297.80 2120 ---- ---- ---- ---- 304.70 +8.90 295.80 2125 ---- ---- ---- ---- 302.60 +8.90 293.70 2130 ---- ---- ---- ---- 300.50 +8.80 291.70 2135 ---- ---- ---- ---- 298.50 +8.80 289.70 2140 ---- ---- ---- ---- 296.50 +8.80 287.70 2145 ---- ---- ---- ---- 294.40 +8.70 285.70 2150 ---- ---- ---- ---- 292.40 +8.70 283.70 2155 ---- ---- ---- ---- 290.40 +8.60 281.80 2160 ---- ---- ---- ---- 288.40 +8.60 279.80 2165 ---- ---- ---- ---- 286.50 +8.60 277.90 2170 ---- ---- ---- ---- 284.50 +8.50 276.00 2175 ---- ---- ---- ---- 282.60 +8.40 274.20 2180 ---- ---- ---- ---- 280.80 +8.50 272.30 2185 ---- ---- ---- ---- 278.90 +8.40 270.50 2190 ---- ---- ---- ---- 277.10 +8.40 268.70 2195 ---- ---- ---- ---- 275.30 +8.30 267.00 2200 ---- ---- ---- ---- 273.60 +8.30 265.30 2205 ---- ---- ---- ---- 271.90 +8.20 263.70 2210 ---- ---- ---- ---- 270.30 +8.20 262.10 2215 ---- ---- ---- ---- 268.70 +8.20 260.50 2220 ---- ---- ---- ---- 267.10 +8.10 259.00 2225 ---- ---- ---- ---- 265.60 +8.10 257.50 2230 ---- ---- ---- ---- 264.10 +8.00 256.10 2235 ---- ---- ---- ---- 262.70 +8.00 254.70 2240 ---- ---- ---- ---- 261.30 +8.00 253.30 2245 ---- ---- ---- ---- 259.90 +7.90 252.00 2250 ---- ---- ---- ---- 258.60 +7.90 250.70 2255 ---- ---- ---- ---- 257.30 +7.90 249.40 2260 ---- ---- ---- ---- 256.00 +7.80 248.20 2265 ---- ---- ---- ---- 254.80 +7.80 247.00 2270 ---- ---- ---- ---- 253.50 +7.70 245.80 2275 ---- ---- ---- ---- 252.30 +7.70 244.60 2280 ---- ---- ---- ---- 251.20 +7.70 243.50 2285 ---- ---- ---- ---- 250.00 +7.60 242.40 2290 ---- ---- ---- ---- 248.90 +7.60 241.30 2295 ---- ---- ---- ---- 247.80 +7.60 240.20 2300 ---- ---- ---- ---- 246.80 +7.60 239.20 2305 ---- ---- ---- ---- 245.70 +7.50 238.20 2310 ---- ---- ---- ---- 244.70 +7.50 237.20 2315 ---- ---- ---- ---- 243.70 +7.40 236.30 2320 ---- ---- ---- ---- 242.80 +7.50 235.30 2325 ---- ---- ---- ---- 241.80 +7.40 234.40 2330 ---- ---- ---- ---- 240.90 +7.40 233.50 2335 ---- ---- ---- ---- 240.00 +7.40 232.60 2340 ---- ---- ---- ---- 239.10 +7.30 231.80 2345 ---- ---- ---- ---- 238.20 +7.20 231.00 2350 ---- ---- ---- ---- 237.40 +7.30 230.10 2355 ---- ---- ---- ---- 236.60 +7.20 229.40 2360 ---- ---- ---- ---- 235.80 +7.20 228.60 2365 ---- ---- ---- ---- 235.00 +7.20 227.80 2370 ---- ---- ---- ---- 234.20 +7.10 227.10 2375 ---- ---- ---- ---- 233.50 +7.10 226.40 2380 ---- ---- ---- ---- 232.80 +7.10 225.70 2385 ---- ---- ---- ---- 232.10 +7.10 225.00 2390 ---- ---- ---- ---- 231.40 +7.10 224.30 2395 ---- ---- ---- ---- 230.70 +7.00 223.70 2400 ---- ---- ---- ---- 230.00 +7.00 223.00 2405 ---- ---- ---- ---- 229.40 +7.00 222.40 2410 ---- ---- ---- ---- 228.70 +6.90 221.80 2415 ---- ---- ---- ---- 228.10 +6.90 221.20 2420 ---- ---- ---- ---- 227.50 +6.90 220.60 2425 ---- ---- ---- ---- 226.90 +6.90 220.00 2430 ---- ---- ---- ---- 226.30 +6.80 219.50 2435 ---- ---- ---- ---- 225.80 +6.90 218.90 2440 ---- ---- ---- ---- 225.20 +6.80 218.40 2450 ---- ---- ---- ---- 224.10 +6.70 217.40 2460 ---- ---- ---- ---- 223.10 +6.70 216.40 2470 ---- ---- ---- ---- 222.10 +6.70 215.40 2475 ---- ---- ---- ---- 221.60 +6.70 214.90 2480 ---- ---- ---- ---- 221.10 +6.60 214.50 2490 ---- ---- ---- ---- 220.20 +6.60 213.60 2500 ---- ---- ---- ---- 219.30 +6.60 212.70 2510 ---- ---- ---- ---- 218.40 +6.50 211.90 2520 ---- ---- ---- ---- 217.50 +6.40 211.10 2525 ---- ---- ---- ---- 217.10 +6.40 210.70 2530 ---- ---- ---- ---- 216.70 +6.40 210.30 2540 ---- ---- ---- ---- 215.90 +6.40 209.50 2550 ---- ---- ---- ---- 215.10 +6.30 208.80 2575 ---- ---- ---- ---- 213.30 +6.30 207.00 2600 ---- ---- ---- ---- 211.50 +6.10 205.40 2625 ---- ---- ---- ---- 210.00 +6.10 203.90 2650 ---- ---- ---- ---- 208.50 +6.00 202.50 2675 ---- ---- ---- ---- 207.20 +6.00 201.20 2700 ---- ---- ---- ---- 206.00 +5.90 200.10 2725 ---- ---- ---- ---- 204.90 +5.80 199.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18400 12781 466825 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 1 .10 197 1200 ---- ---- ---- ---- .10 UNCH 1 .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 .10 111 1590 ---- ---- ---- ---- .10 UNCH .10 366 1595 ---- ---- ---- ---- .10 UNCH .10 2 47 1600 .10 .10 .10 .10 .10 UNCH 29 .10 4 1471 1605 .10 .10 .10 .10 .10 UNCH 10 .10 27 1610 ---- ---- ---- ---- .10 UNCH .10 126 1615 ---- ---- ---- ---- .10 UNCH .10 19 1620 ---- ---- ---- ---- .10 UNCH 2 .10 108 1625 ---- ---- ---- ---- .10 UNCH .10 502 1630 ---- ---- ---- ---- .10 UNCH .10 241 1635 ---- ---- ---- ---- .10 UNCH .10 57 1640 ---- ---- ---- ---- .10 UNCH .10 70 1645 ---- ---- ---- ---- .10 UNCH .10 51 1650 .30 .30 .30 .20A .20 UNCH 1 .20 5 1503 1655 ---- ---- ---- ---- .20 UNCH .20 25 1660 ---- ---- ---- ---- .20 UNCH .20 574 1665 .20 .20 .20 .20 .20 -.10 1 .30 45 1670 .20 .20 .20 .30B .20 -.10 6 .30 95 1675 ---- ---- .30A .30A .30 -.10 .40 2 619 1680 ---- ---- .30A .30A .30 -.10 .40 2 164 1685 ---- ---- .30A .30A .30 -.20 .50 10 136 1690 ---- ---- .40A .40A .40 -.10 .50 144 1695 .50 .50 .40A .40A .40 -.20 1 .60 2 130 1700 .50 .70 .50 .60A .50 -.20 326 .70 274 4683 1705 ---- ---- .50A .50A .50 -.30 .80 3 223 1710 .90 .90 .60A .60A .60 -.40 2 1.00 13 1050 1715 1.00 1.00 .70A .70A .70 -.40 1 1.10 7 389 1720 .90 .90 .80A .80A .80 -.50 22 1.30 21 493 1725 1.00 1.20 .90A 1.20 .90 -.60 46 1.50 32 775 1730 1.00 1.00 1.00 1.30B 1.10 -.70 2 1.80 7 556 1735 1.20 1.20 1.10A 1.10A 1.30 -.80 1 2.10 1 230 1740 2.60 2.60 1.30A 1.30A 1.50 -.90 51 2.40 25 660 1745 1.90 2.90B 1.50A 2.00B 1.70 -1.10 32 2.80 27 563 1750 3.40 3.40 1.80A 2.20 2.00 -1.30 776 3.30 561 3594 1755 2.40 4.00B 2.10A 2.20A 2.40 -1.40 1 3.80 29 843 1760 4.50 4.70B 2.40A 2.40A 2.80 -1.60 6 4.40 31 1010 1765 4.50 5.50B 2.80A 2.80A 3.20 -2.00 4 5.20 27 240 1770 6.40 6.40 3.20A 4.00 3.80 -2.20 42 6.00 28 378 1775 6.10 7.50B 3.80A 5.20B 4.40 -2.60 1008 7.00 100 1025 1780 6.50 8.60B 4.40A 4.70A 5.10 -3.00 43 8.10 168 809 1785 7.50 9.90B 5.10A 5.10A 5.90 -3.40 13 9.30 31 581 1790 10.30 11.40B 5.90A 7.60B 6.80 -3.90 30 10.70 42 468 1795 9.70 13.00B 6.80A 7.20A 7.90 -4.30 37 12.20 8 289 1800 13.50 14.90B 7.80A 9.70 9.10 -4.80 1311 13.90 2345 4622 1805 10.90 16.80B 9.00A 11.60B 10.40 -5.40 18 15.80 37 736 1810 17.90 19.00B 10.30 12.40B 11.90 -5.90 75 17.80 58 661 1815 16.50 21.30B 11.90A 11.90A 13.60 -6.50 84 20.10 57 577 1820 21.50 23.90B 13.50A 16.00B 15.40 -7.10 155 22.50 156 672 1825 23.20 26.60B 15.40A 16.50A 17.40 -7.80 59 25.20 32 919 1830 29.00 29.50B 17.40A 21.00B 19.60 -8.40 968 28.00 9 619 1835 31.60 32.30B 19.70A 22.60B 22.00 -9.00 50 31.00 1 621 1840 35.80 35.80 22.10A 22.80A 24.60 -9.60 341 34.20 128 863 1845 37.50 38.90B 24.70A 25.40A 27.30 -10.20 40 37.50 4 471 1850 39.70 42.70B 27.60A 28.20A 30.30 -10.70 214 41.00 21 3114 1855 34.50 46.20B 30.50A 36.30B 33.40 -11.30 2 44.70 7 415 1860 40.00 50.20B 33.70A 38.30B 36.70 -11.80 31 48.50 3 1307 1865 ---- 54.20B 37.00A 37.00A 40.20 -12.20 1 52.40 115 1870 43.00 58.40B 40.50A 45.40B 43.80 -12.70 4 56.50 815 1875 ---- 62.60B 44.20A 44.20A 47.60 -13.10 1 60.70 545 1880 66.00 67.10B 48.00A 48.00A 51.50 -13.50 168 65.00 62 607 1885 61.00 71.40B 51.90A 51.90A 55.60 -13.80 2 69.40 1 679 1890 ---- 75.80B 56.10A 56.10A 59.80 -14.10 73.90 517 1895 ---- 80.70B 60.30A 60.30A 64.10 -14.40 78.50 1 86 1900 ---- 85.50B 64.60A 64.60A 68.50 -14.70 10 83.20 8 1831 1905 ---- 90.10B 69.00A 69.00A 73.00 -14.90 87.90 122 1910 ---- 94.90B 73.50A 73.50A 77.60 -15.00 92.60 3 153 1915 ---- 99.70B 78.50A 78.50A 82.20 -15.20 97.40 77 1920 ---- 104.50B 83.10A 83.10A 86.90 -15.30 102.20 89 1925 ---- 109.10B 87.50A 87.50A 91.70 -15.30 107.00 665 1930 ---- 114.00B 92.50A 92.50A 96.40 -15.50 111.90 353 1935 ---- 119.00B 97.30A 97.30A 101.30 -15.50 116.80 126 1940 ---- 124.10B 102.60A 102.60A 106.10 -15.60 121.70 2 977 1945 ---- 129.00B 107.50A 107.50A 111.00 -15.70 126.70 1 72 1950 ---- 134.00B 111.60A 111.60A 115.90 -15.70 7 131.60 711 1955 ---- 138.90B 117.30A 117.30A 120.80 -15.80 136.60 18 1960 ---- 143.50B 122.20A 122.20A 125.70 -15.90 141.60 1 365 1965 ---- 148.80B 127.10A 127.10A 130.70 -15.80 146.50 233 1970 ---- 153.80B 132.00A 132.00A 135.60 -15.90 151.50 29 1975 ---- 158.80B 136.30A 136.30A 140.60 -15.90 156.50 31 1980 ---- 163.80B 141.90A 141.90A 145.50 -16.00 161.50 24 1985 ---- 168.60B 146.90A 146.90A 150.50 -16.00 166.50 6 1990 ---- 173.50B 151.90A 151.90A 155.50 -15.90 171.40 13 1995 ---- 178.50B 156.80A 156.80A 160.50 -15.90 176.40 49 2000 ---- 183.80B 161.10A 161.10A 165.40 -16.00 181.40 85 2005 ---- 188.40B 166.90A 166.90A 170.40 -16.00 186.40 28 2010 ---- 193.40B 171.90A 171.90A 175.40 -16.00 191.40 26 2015 ---- 198.60B 176.90A 176.90A 180.40 -16.00 196.40 18 2020 ---- 203.50B 181.90A 181.90A 185.40 -16.00 201.40 42 2025 ---- 208.60B 186.20A 186.20A 190.40 -16.00 206.40 244 2030 ---- 213.40B 191.90A 191.90A 195.40 -16.00 211.40 17 2035 ---- 218.50B 196.80A 196.80A 200.40 -16.00 216.40 9 2040 ---- 223.40B 201.80A 201.80A 205.40 -16.00 221.40 13 2045 ---- 228.40B 206.80A 206.80A 210.40 -16.00 226.40 32 2050 ---- 233.70B 211.20A 211.20A 215.40 -16.00 231.40 2055 ---- 238.60B 216.80A 216.80A 220.40 -16.00 236.40 2060 ---- 243.40B 221.80A 221.80A 225.40 -16.00 241.40 2 2065 ---- 248.30B 226.80A 226.80A 230.40 -16.00 246.40 2070 ---- 253.20B 231.80A 231.80A 235.40 -16.00 251.40 2075 ---- 258.40B 236.20A 236.20A 240.40 -16.00 256.40 5 2080 ---- 263.40B 241.80A 241.80A 245.40 -16.00 261.40 5 2085 ---- 268.10B 246.80A 246.80A 250.40 -16.00 266.40 2090 ---- 273.40B 251.80A 251.80A 255.40 -16.00 271.40 1 2095 ---- 278.00B 256.80A 256.80A 260.40 -16.00 276.40 2100 ---- 283.70B 261.60A 261.60A 265.40 -16.00 281.40 3 2105 ---- 288.10B 266.80A 266.80A 270.40 -16.00 286.40 2110 ---- 293.00B 271.80A 271.80A 275.40 -16.00 291.40 2115 ---- 298.00B 276.80A 276.80A 280.40 -16.00 296.40 2120 ---- 303.00B 281.80A 281.80A 285.40 -16.00 301.40 2125 ---- 308.10B 286.80A 286.80A 290.40 -16.00 306.40 2130 ---- 313.10B 291.80A 291.80A 295.40 -16.00 311.40 2135 ---- 318.00B 296.80A 296.80A 300.40 -16.00 316.40 2140 ---- 323.60B 301.80A 301.80A 305.40 -16.00 321.40 2145 ---- 328.60B 306.80A 306.80A 310.40 -16.00 326.40 2150 ---- 333.70B 311.60A 311.60A 315.40 -16.00 331.40 2155 ---- 338.60B 316.80A 316.80A 320.40 -16.00 336.40 2160 ---- 343.60B 321.80A 321.80A 325.40 -16.00 341.40 2165 ---- 348.60B 326.80A 326.80A 330.40 -16.00 346.40 2170 ---- 353.60B 331.80A 331.80A 335.40 -16.00 351.40 2175 ---- 358.10B 336.80A 336.80A 340.40 -16.00 356.40 2180 ---- 363.10B 341.80A 341.80A 345.40 -16.00 361.40 2185 ---- 368.10B 346.80A 346.80A 350.40 -16.00 366.40 2190 ---- 373.00B 351.80A 351.80A 355.40 -16.00 371.40 2195 ---- 378.60B 356.80A 356.80A 360.40 -16.00 376.40 2200 ---- 383.70B 361.60A 361.60A 365.40 -16.00 381.40 1 2205 ---- 388.50B 366.80A 366.80A 370.40 -16.00 386.40 2210 ---- 393.50B 371.80A 371.80A 375.40 -16.00 391.40 2215 ---- 398.50B 376.80A 376.80A 380.40 -16.00 396.40 2220 ---- 403.50B 381.80A 381.80A 385.40 -16.00 401.40 2225 ---- 408.30B 386.80A 386.80A 390.40 -16.00 406.40 2230 ---- 413.50B 391.80A 391.80A 395.40 -16.00 411.40 2235 ---- 418.30B 396.80A 396.80A 400.40 -16.00 416.40 2240 ---- 423.50B 401.80A 401.80A 405.40 -16.00 421.40 93 2245 ---- 428.50B 406.80A 406.80A 410.40 -16.00 426.40 2250 ---- 433.70B 411.60A 411.60A 415.40 -16.00 431.40 2255 ---- 438.40B 416.80A 416.80A 420.40 -16.00 436.40 2260 ---- 443.30B 421.80A 421.80A 425.40 -16.00 441.40 2265 ---- 448.30B 426.80A 426.80A 430.40 -16.00 446.40 2270 ---- 453.30B 431.80A 431.80A 435.40 -16.00 451.40 2275 ---- 458.30B 436.80A 436.80A 440.40 -16.00 456.40 2280 ---- 463.30B 441.80A 441.80A 445.40 -16.00 461.40 2285 ---- 468.50B 446.80A 446.80A 450.40 -16.00 466.40 2290 ---- 473.40B 451.80A 451.80A 455.40 -16.00 471.40 2300 ---- 483.70B 461.60A 461.60A 465.40 -16.00 481.40 2310 ---- 493.30B 471.80A 471.80A 475.40 -16.00 491.40 2320 ---- 503.30B 481.80A 481.80A 485.40 -16.00 501.40 2325 ---- 508.30B 486.80A 486.80A 490.40 -16.00 506.40 2330 ---- 513.30B 491.80A 491.80A 495.40 -16.00 511.40 2340 ---- 523.30B 501.80A 501.80A 505.40 -16.00 521.40 2350 ---- 533.70B 511.60A 511.60A 515.40 -16.00 531.40 2360 ---- 543.50B 521.80A 521.80A 525.40 -16.00 541.40 2370 ---- 553.50B 531.80A 531.80A 535.40 -16.00 551.40 2375 ---- 558.50B 536.80A 536.80A 540.40 -16.00 556.40 2400 ---- 583.60B 561.60A 561.60A 565.40 -16.00 581.40 2425 ---- 608.40B 586.80A 586.80A 590.40 -16.00 606.40 2450 ---- 633.60B 611.60A 611.60A 615.40 -16.00 631.40 2475 ---- 658.00B 636.80A 636.80A 640.40 -16.00 656.40 2500 ---- 683.60B 661.60A 661.60A 665.40 -16.00 681.40 2525 ---- 708.30B 686.70A 686.70A 690.40 -16.00 706.40 2550 ---- 733.60B 711.60A 711.60A 715.40 -16.00 731.40 70 2700 ---- 883.60B 861.60A 861.60A 865.40 -16.00 881.40 3000 ---- 1183.50B 1161.60A 1161.60A 1165.40 -16.00 1181.40 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 50 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 345 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 50 122 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 .10 .10 .10 .10 UNCH 10 .10 6 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1 1475 ---- ---- ---- ---- .10 UNCH .10 65 1480 ---- ---- ---- ---- .10 UNCH .10 7 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 -.10 .20 99 1495 ---- ---- ---- ---- .10 -.10 .20 20 1500 ---- ---- ---- ---- .10 -.10 .20 306 1505 ---- ---- ---- ---- .10 -.10 .20 30 1510 ---- ---- ---- ---- .10 -.10 .20 151 1515 ---- ---- ---- ---- .10 -.10 .20 41 1520 ---- ---- ---- ---- .10 -.10 .20 27 1525 ---- ---- ---- ---- .20 UNCH .20 113 1530 ---- ---- ---- ---- .20 UNCH .20 26 1535 ---- ---- ---- ---- .20 UNCH .20 1540 ---- ---- ---- ---- .20 UNCH .20 11 1545 ---- ---- ---- ---- .20 UNCH .20 3 1550 .20 .20 .20 .20 .20 -.10 14 .30 106 1555 ---- ---- ---- ---- .20 -.10 .30 21 1560 ---- ---- ---- ---- .20 -.10 .30 42 1565 ---- ---- ---- ---- .20 -.10 .30 2 1570 ---- ---- ---- ---- .20 -.10 18 .30 117 1575 ---- ---- ---- ---- .30 UNCH .30 11 1580 .30 .30 .30 .30 .30 UNCH 19 .30 39 1585 ---- ---- ---- ---- .30 -.10 .40 14 1590 ---- ---- ---- ---- .30 -.10 .40 110 1595 ---- ---- ---- ---- .30 -.10 .40 8 1600 .40 .40 .40 .40 .40 UNCH 6 .40 1 2126 1605 ---- ---- ---- ---- .40 UNCH .40 11 1610 ---- ---- .40A .40A .40 -.10 .50 149 1615 ---- ---- ---- ---- .40 -.10 .50 126 1620 ---- ---- .50A .50A .50 -.10 3 .60 2 163 1625 .40 .40 .40 .50B .50 -.10 6 .60 241 1630 .60 .60 .60 .60 .50 -.20 1 .70 154 1635 ---- ---- .60A .60A .60 -.10 .70 10 1640 ---- ---- .60A .60A .60 -.20 .80 22 49 1645 .70 .70 .70 .70 .70 -.20 3 .90 47 1650 1.00 1.00 .70 .80B .70 -.30 30 1.00 6 3757 1655 .90 .90 .80A .80A .80 -.30 1 1.10 3 85 1660 ---- ---- .90A .90A .90 -.30 1.20 1 55 1665 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 7 126 1670 ---- ---- 1.10A 1.10A 1.10 -.30 1 1.40 17 53 1675 ---- 1.60B 1.10A 1.60B 1.20 -.30 10 1.50 151 1680 1.30 1.30 1.30 1.40B 1.30 -.40 2 1.70 2 71 1685 ---- ---- 1.40A 1.40A 1.40 -.50 6 1.90 2 148 1690 1.80 1.80 1.50A 1.50A 1.60 -.50 7 2.10 7 60 1695 2.00 2.40B 1.60A 1.60A 1.70 -.60 1 2.30 7 65 1700 2.00 2.70B 1.80A 1.90A 1.90 -.70 1019 2.60 14 6503 1705 ---- ---- 2.00A 2.00A 2.10 -.80 2.90 2 52 1710 2.40 3.30B 2.20A 2.60B 2.40 -.80 2 3.20 1 71 1715 3.50 3.60B 2.40A 3.60B 2.60 -.90 3 3.50 8 508 1720 3.70 4.00B 2.60 3.10B 2.90 -1.00 5 3.90 4 99 1725 4.40 4.40 2.90A 3.10A 3.20 -1.10 20 4.30 71 366 1730 3.80 4.90B 3.20A 3.20A 3.50 -1.30 3 4.80 23 75 1735 4.90 5.50B 3.60A 5.10B 3.90 -1.40 12 5.30 5 191 1740 4.80 6.10B 3.90A 4.60A 4.40 -1.50 2 5.90 12 73 1745 ---- 6.70B 4.40A 6.70B 4.80 -1.70 1 6.50 63 1750 7.50 7.60 4.80A 5.80 5.30 -1.90 1031 7.20 41 4668 1755 ---- 8.30B 5.30A 8.30B 5.90 -2.00 7.90 2 71 1760 ---- 9.20B 5.90A 9.20B 6.50 -2.30 47 8.80 2 174 1765 10.10 10.10 6.50A 7.80B 7.20 -2.50 12 9.70 23 123 1770 ---- 11.20B 7.20A 11.20B 8.00 -2.70 4 10.70 1 65 1775 ---- 12.30B 7.90A 12.30B 8.80 -3.00 5 11.80 330 1536 1780 ---- 13.60B 8.70A 13.60B 9.70 -3.30 7 13.00 15 563 1785 10.40 14.90B 9.70A 9.70A 10.70 -3.60 45 14.30 2 269 1790 12.30 16.40B 10.60A 12.00A 11.80 -3.90 73 15.70 7 365 1795 ---- 17.90B 11.70A 17.90B 12.90 -4.30 32 17.20 3 101 1800 13.50 19.60B 12.90A 14.70B 14.20 -4.60 952 18.80 31 4032 1805 ---- 21.30B 14.10A 21.30B 15.50 -5.00 13 20.50 6 98 1810 ---- 23.30B 15.50A 23.30B 16.90 -5.40 7 22.30 3 166 1815 22.50 25.30B 17.00A 17.50A 18.50 -5.70 21 24.20 2 151 1820 19.30 27.40B 18.50A 21.30B 20.10 -6.20 10 26.30 10 423 1825 ---- 29.60B 20.20A 29.60B 21.90 -6.50 21 28.40 1211 1830 27.10 31.90B 22.00A 22.00A 23.80 -6.90 19 30.70 2 817 1835 25.60 34.40B 23.90A 24.50A 25.80 -7.30 2 33.10 8 386 1840 34.10 37.00B 26.00A 26.00A 27.90 -7.80 51 35.70 290 1845 ---- 39.80B 28.10A 39.80B 30.20 -8.10 31 38.30 73 1850 42.20 42.60B 30.40A 30.40A 32.60 -8.50 428 41.10 2 780 1855 ---- 45.60B 32.80A 45.60B 35.10 -8.90 44.00 81 1860 ---- 48.30B 35.40A 35.40A 37.70 -9.40 31 47.10 185 1865 ---- 51.50B 38.10A 38.10A 40.40 -9.80 50.20 38 1870 ---- 55.00B 40.90A 40.90A 43.30 -10.20 53.50 210 1875 ---- 58.30B 43.80A 43.80A 46.30 -10.60 56.90 785 1880 ---- 61.90B 46.80A 46.80A 49.40 -11.00 60.40 54 1885 ---- 65.60B 49.90A 49.90A 52.70 -11.30 64.00 305 1890 ---- 69.30B 53.20A 53.20A 56.00 -11.70 13 67.70 1025 1895 ---- 73.10B 56.60A 56.60A 59.50 -12.00 71.50 64 1900 ---- 77.20B 60.00A 60.00A 63.10 -12.30 2 75.40 1 779 1905 ---- 81.10B 63.70A 63.70A 66.80 -12.50 79.30 250 1910 ---- 85.10B 67.40A 67.40A 70.50 -12.90 83.40 90 1915 ---- 89.40B 71.20A 71.20A 74.40 -13.10 87.50 5 1920 ---- 93.60B 75.10A 75.10A 78.40 -13.30 91.70 16 1925 ---- 97.90B 79.00A 79.00A 82.40 -13.60 1 96.00 187 1930 ---- 102.30B 83.10A 83.10A 86.60 -13.80 100.40 3 1935 ---- 106.80B 87.30A 87.30A 90.80 -13.90 104.70 5 1940 ---- 110.90B 91.50A 91.50A 95.00 -14.20 109.20 10 1945 ---- 115.50B 95.80A 95.80A 99.40 -14.30 113.70 107 1950 ---- 120.50B 100.10A 100.10A 103.80 -14.40 118.20 1 341 1955 ---- 124.50B 104.60A 124.50B 108.20 -14.60 122.80 5 1960 ---- 129.30B 109.00A 129.30B 112.70 -14.80 127.50 227 1965 ---- 134.10B 113.50A 134.00B 117.30 -14.80 132.10 40 1970 ---- 138.70B 118.10A 138.70B 121.90 -14.90 136.80 44 1975 ---- 143.50B 122.70A 143.50B 126.50 -15.00 141.50 12 1980 ---- 148.10B 128.60A 148.10B 131.20 -15.10 146.30 2 1985 ---- 153.00B 133.30A 153.00B 135.90 -15.20 151.10 1 1990 ---- 157.80B 138.00A 157.80B 140.70 -15.20 155.90 3 1995 ---- 162.70B 142.70A 162.70B 145.40 -15.30 160.70 1 2000 ---- 168.00B 146.20A 146.20A 150.20 -15.30 165.50 37 2005 ---- 172.30B 152.30A 172.30B 155.00 -15.40 170.40 5 2010 ---- 177.20B 157.10A 177.20B 159.80 -15.50 175.30 6 2015 ---- 182.20B 161.90A 182.10B 164.70 -15.40 180.10 3 2020 ---- 187.10B 166.80A 187.00B 169.50 -15.50 185.00 7 2025 ---- 192.00B 170.30A 192.00B 174.40 -15.50 189.90 5 2030 ---- 196.90B 176.50A 196.90B 179.30 -15.60 194.90 5 2035 ---- 201.70B 181.40A 201.70B 184.20 -15.60 199.80 5 2040 ---- 206.70B 186.30A 206.70B 189.10 -15.60 204.70 11 2045 ---- 211.60B 191.20A 211.60B 194.00 -15.70 209.70 8 2050 ---- 217.10B 194.80A 194.80A 198.90 -15.70 214.60 14 2055 ---- 221.60B 201.00A 221.60B 203.80 -15.80 219.60 13 2060 ---- 226.60B 206.00A 226.60B 208.80 -15.70 224.50 12 2065 ---- 231.40B 210.90A 231.40B 213.70 -15.80 229.50 11 2070 ---- 236.50B 215.90A 236.50B 218.70 -15.80 234.50 5 2075 ---- 241.60B 219.40A 241.60B 223.60 -15.90 239.50 2 2080 ---- 246.40B 225.80A 246.40B 228.60 -15.80 244.40 7 2085 ---- 251.30B 230.70A 251.20B 233.60 -15.80 249.40 1 2090 ---- 256.30B 235.60A 256.30B 238.60 -15.80 254.40 3 2095 ---- 261.40B 240.70A 261.40B 243.50 -15.90 259.40 2 2100 ---- 266.80B 244.30A 244.30A 248.50 -15.90 264.40 7 2105 ---- 271.30B 250.60A 271.30B 253.50 -15.90 269.40 3 2110 ---- 276.30B 255.60A 276.30B 258.50 -15.90 274.40 2 2115 ---- 281.30B 260.70A 281.30B 263.50 -15.90 279.40 4 2120 ---- 286.30B 265.70A 286.30B 268.50 -15.90 284.40 2125 ---- 291.40B 270.70A 291.30B 273.50 -15.90 289.40 2130 ---- 296.30B 275.70A 296.30B 278.50 -15.90 294.40 2135 ---- 301.30B 280.70A 301.30B 283.50 -15.90 299.40 2140 ---- 306.30B 285.70A 306.30B 288.50 -15.90 304.40 1 2145 ---- 311.30B 290.70A 311.30B 293.50 -15.90 309.40 2150 ---- 316.80B 295.00A 295.00A 298.50 -15.90 314.40 2155 ---- 321.30B 300.70A 321.30B 303.50 -15.90 319.40 1 2160 ---- 326.20B 305.70A 326.10B 308.50 -15.90 324.40 2165 ---- 331.30B 310.70A 331.30B 313.50 -15.90 329.40 2170 ---- 336.30B 315.70A 336.30B 318.50 -15.90 334.40 2175 ---- 341.30B 320.70A 341.30B 323.50 -15.90 339.40 2180 ---- 346.30B 325.70A 345.90B 328.50 -15.90 344.40 2185 ---- 351.20B 330.70A 351.20B 333.50 -15.90 349.40 2190 ---- 356.20B 335.70A 356.20B 338.50 -15.90 354.40 2195 ---- 361.20B 340.70A 361.20B 343.50 -15.90 359.40 2200 ---- 366.50B 345.10A 345.10A 348.50 -15.90 364.40 2205 ---- 371.20B 350.60A 371.20B 353.50 -15.90 369.40 2210 ---- 376.20B 355.60A 376.20B 358.50 -15.90 374.40 2215 ---- 381.20B 360.60A 381.20B 363.50 -15.90 379.40 2220 ---- 386.20B 365.60A 386.20B 368.50 -15.90 384.40 2225 ---- 391.20B 370.60A 391.20B 373.50 -15.90 389.40 2230 ---- 396.20B 375.60A 396.20B 378.50 -15.90 394.40 2235 ---- 401.20B 380.60A 401.20B 383.50 -15.90 399.40 2240 ---- 406.20B 385.60A 406.20B 388.50 -15.90 404.40 2245 ---- 411.20B 390.60A 411.20B 393.50 -15.90 409.40 2250 ---- 416.70B 395.10A 395.10A 398.50 -15.90 414.40 2255 ---- 421.20B 400.60A 420.90B 403.50 -15.90 419.40 2260 ---- 426.20B 405.60A 425.90B 408.50 -15.90 424.40 2265 ---- 431.20B 410.60A 430.90B 413.50 -15.90 429.40 2270 ---- 436.20B 415.70A 435.90B 418.50 -15.90 434.40 2275 ---- 441.20B 420.60A 441.00B 423.50 -15.90 439.40 2280 ---- 446.20B 425.70A 445.90B 428.50 -15.90 444.40 2290 ---- 456.20B 435.70A 455.90B 438.50 -15.90 454.40 2300 ---- 466.50B 445.20A 445.20A 448.50 -15.90 464.40 2310 ---- 476.20B 455.60A 475.90B 458.50 -15.90 474.40 2320 ---- 486.20B 465.70A 485.90B 468.50 -15.90 484.40 2325 ---- 491.20B 470.70A 490.90B 473.50 -15.90 489.40 2330 ---- 496.20B 475.70A 496.20B 478.50 -15.90 494.40 2340 ---- 506.20B 485.70A 505.90B 488.50 -15.90 504.40 2350 ---- 516.50B 495.30A 495.30A 498.50 -15.90 514.40 2360 ---- 526.20B 505.70A 525.90B 508.50 -15.90 524.40 2370 ---- 536.20B 515.70A 535.90B 518.50 -15.90 534.40 2375 ---- 541.20B 520.70A 520.70A 523.50 -15.90 539.40 2400 ---- 566.50B 545.20A 545.20A 548.50 -15.90 564.40 2425 ---- 591.20B 570.70A 591.00B 573.50 -15.90 589.40 2450 ---- 616.70B 595.30A 595.30A 598.50 -15.90 614.40 2475 ---- 641.20B 620.70A 641.20B 623.50 -15.90 639.40 2500 ---- 666.50B 645.30A 645.30A 648.50 -15.90 664.40 2525 ---- 691.20B 670.60A 691.20B 673.50 -15.90 689.40 2550 ---- 716.70B 695.30A 695.30A 698.50 -15.90 714.40 2600 ---- 766.70B 745.20A 745.20A 748.50 -15.90 764.40 2750 ---- 916.60B 895.00A 895.00A 898.50 -15.90 914.40 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 1 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 -.10 .20 419 1405 ---- ---- ---- ---- .10 -.10 .20 1410 ---- ---- ---- ---- .10 -.10 .20 27 1415 ---- ---- ---- ---- .10 -.10 .20 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .20 UNCH .20 61 1430 ---- ---- ---- ---- .20 UNCH .20 1435 ---- ---- ---- ---- .20 UNCH .20 4 1440 ---- ---- ---- ---- .20 UNCH 8 .20 11 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 1193 1455 ---- ---- ---- ---- .20 -.10 .30 1 1460 ---- ---- ---- ---- .20 -.10 .30 1465 ---- ---- ---- ---- .20 -.10 .30 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .30 UNCH .30 47 1480 ---- ---- ---- ---- .30 UNCH .30 2 1485 ---- ---- ---- ---- .30 UNCH .30 3 1490 ---- ---- ---- ---- .30 -.10 .40 600 1495 ---- ---- ---- ---- .30 -.10 .40 196 1500 .30 .30 .20 .30B .30 -.10 18 .40 552 1505 ---- ---- ---- ---- .40 UNCH .40 4 1510 ---- ---- .40A .40A .40 -.10 .50 20 1515 ---- ---- ---- ---- .40 -.10 .50 46 1520 ---- ---- ---- ---- .40 -.10 .50 4 1525 ---- ---- ---- ---- .40 -.10 .50 36 1530 .40 .40 .40 .40 .50 -.10 3 .60 4 100 1535 ---- ---- .50A .50A .50 -.10 .60 1 250 1540 ---- ---- ---- ---- .50 -.10 .60 262 1545 ---- ---- .60A .60A .60 -.10 .70 1550 .50 .50 .50 .60B .60 -.10 3 .70 1 936 1555 ---- ---- .70A .70A .60 -.20 .80 6 1560 ---- ---- .70A .70A .70 -.10 .80 81 1565 ---- ---- .70A .70A .70 -.20 .90 82 1570 ---- ---- .80A .80A .80 -.10 .90 3 1575 ---- ---- .80A .80A .80 -.20 55 1.00 5 440 1580 ---- ---- .90A .90A .90 -.10 1.00 5 1585 ---- ---- .90A .90A .90 -.20 1.10 5 1590 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1000 1595 ---- ---- 1.10A 1.10A 1.10 -.20 4 1.30 14 1600 1.50 1.50 1.10A 1.10A 1.10 -.30 4 1.40 3 1867 1605 ---- ---- 1.20A 1.20A 1.20 -.30 4 1.50 5 28 1610 ---- ---- 1.30A 1.30A 1.30 -.30 4 1.60 20 53 1615 ---- ---- 1.40A 1.40A 1.40 -.30 5 1.70 8 67 1620 ---- ---- 1.50A 1.50A 1.50 -.40 1 1.90 1006 1003 1625 1.70 1.70 1.60A 1.60A 1.60 -.40 14 2.00 11 224 1630 ---- ---- 1.70A 1.70A 1.80 -.40 1 2.20 3 165 1635 ---- ---- 1.90A 1.90A 1.90 -.50 1 2.40 2 58 1640 ---- ---- 2.00A 2.00A 2.00 -.60 2 2.60 25 512 1645 ---- ---- 2.10A 2.10A 2.20 -.60 4 2.80 4 62 1650 ---- ---- 2.30A 2.30A 2.40 -.60 6 3.00 64 1049 1655 ---- ---- 2.50A 2.50A 2.60 -.60 10 3.20 14 76 1660 ---- ---- 2.70A 2.70A 2.80 -.70 21 3.50 8 157 1665 ---- ---- 2.90A 2.90A 3.00 -.80 3 3.80 8 83 1670 3.40 3.40 3.10A 3.40 3.20 -.90 10 4.10 19 187 1675 ---- 4.50B 3.30A 4.50B 3.50 -.90 75 4.40 18 794 1680 5.00 5.00 3.60A 3.70A 3.80 -1.00 11 4.80 2005 2203 1685 ---- 5.20B 3.90A 5.20B 4.10 -1.00 2 5.10 4 205 1690 4.40 5.70B 4.20A 4.30A 4.40 -1.20 8 5.60 40 230 1695 ---- 6.10B 4.50A 6.10B 4.80 -1.20 1 6.00 2 148 1700 6.20 6.70B 4.90A 5.50B 5.10 -1.40 24 6.50 25 2286 1705 ---- 7.20B 5.20A 7.20B 5.60 -1.50 1 7.10 5 121 1710 6.20 7.80B 5.70A 5.80A 6.00 -1.60 11 7.60 21 1060 1715 7.90 8.40B 6.10A 6.80A 6.50 -1.80 10 8.30 14 234 1720 7.10 9.10B 6.60A 6.80A 7.10 -1.90 41 9.00 34 204 1725 9.80 9.90B 7.10A 7.10A 7.60 -2.10 12 9.70 23 2748 1730 8.80 10.70B 7.70A 7.70A 8.30 -2.20 2 10.50 10 157 1735 9.50 11.70B 8.30A 8.30A 8.90 -2.40 4 11.30 15 77 1740 ---- 12.50B 9.00A 12.50B 9.60 -2.60 12.20 4 92 1745 ---- 13.60B 9.70A 9.70A 10.40 -2.80 13.20 50 1750 14.50 14.60B 10.50A 11.90B 11.20 -3.00 15 14.20 1018 5309 1755 ---- 15.70B 11.30A 15.70B 12.10 -3.20 15.30 124 1760 ---- 16.90B 12.20A 16.90B 13.00 -3.40 5 16.40 382 456 1765 15.20 18.20B 13.10A 15.40B 14.00 -3.70 4 17.70 91 1770 ---- 19.60B 14.10A 19.60B 15.10 -3.90 59 19.00 75 130 1775 16.20 21.10B 15.20A 17.10B 16.20 -4.20 43 20.40 13 388 1780 ---- 22.50B 16.40A 22.50B 17.40 -4.40 1 21.80 2 338 1785 18.70 24.10B 17.60A 17.60A 18.70 -4.70 2 23.40 15 1790 20.00 25.80B 18.90A 19.30A 20.10 -4.90 4 25.00 494 1795 21.50 27.70B 20.30A 20.30A 21.50 -5.20 3 26.70 35 1800 27.80 29.40B 21.70A 24.10B 23.10 -5.40 717 28.50 82 3760 1805 ---- 31.50B 23.30A 31.50B 24.70 -5.70 30.40 46 1810 ---- 33.50B 24.90A 33.40B 26.40 -6.00 32.40 41 417 1815 ---- 35.60B 26.60A 35.60B 28.10 -6.40 7 34.50 7 91 1820 30.10 37.90B 28.40A 28.40A 30.00 -6.70 23 36.70 562 1825 ---- 40.10B 30.30A 40.10B 31.90 -7.10 81 39.00 81 7490 1830 37.90 42.50B 32.30A 32.60A 34.00 -7.30 21 41.30 16 927 1835 36.20 45.00B 34.40A 37.60B 36.10 -7.70 4 43.80 1 194 1840 44.80 47.60B 36.50A 40.20B 38.30 -8.10 45 46.40 5 349 1845 42.10 50.30B 38.80A 42.20B 40.70 -8.30 33 49.00 51 1850 43.30 53.10B 41.20A 44.70B 43.10 -8.60 186 51.70 88 3714 1855 ---- 56.00B 43.60A 55.90B 45.60 -9.00 54.60 208 1860 ---- 58.90B 46.10A 58.90B 48.20 -9.30 21 57.50 855 1865 ---- 61.90B 48.80A 48.80A 50.90 -9.60 60.50 141 1870 55.30 64.80B 51.60A 55.40B 53.70 -9.90 10 63.60 521 1875 ---- 68.10B 54.50A 54.50A 56.60 -10.20 66.80 331 1880 59.20 71.60B 57.40A 57.60A 59.60 -10.50 10 70.10 143 1885 ---- 74.90B 60.50A 60.50A 62.70 -10.70 73.40 20 1890 ---- 78.40B 63.60A 63.60A 65.90 -11.00 76.90 55 1895 ---- 82.10B 66.80A 66.80A 69.20 -11.30 80.50 18 1900 ---- 85.60B 70.10A 70.10A 72.50 -11.60 84.10 1 1207 1905 ---- 89.40B 73.40A 73.40A 76.00 -11.80 87.80 31 1910 ---- 93.20B 76.90A 76.90A 79.50 -12.10 91.60 47 1915 ---- 97.00B 80.40A 80.40A 83.20 -12.20 95.40 111 1920 ---- 101.00B 84.00A 84.00A 86.80 -12.50 99.30 15 1925 ---- 105.10B 87.70A 87.70A 90.60 -12.70 103.30 286 1930 ---- 109.10B 91.50A 91.50A 94.50 -12.80 107.30 488 1935 ---- 113.20B 95.40A 95.40A 98.40 -13.00 111.40 18 1940 ---- 117.40B 99.30A 99.30A 102.30 -13.30 115.60 71 1945 ---- 121.70B 103.30A 103.30A 106.40 -13.40 119.80 9 1950 ---- 126.10B 107.30A 107.30A 110.50 -13.50 124.00 420 1955 ---- 130.30B 111.40A 111.40A 114.60 -13.70 128.30 27 1960 ---- 134.50B 115.60A 115.60A 118.80 -13.90 132.70 63 1965 ---- 138.90B 119.80A 119.80A 123.10 -13.90 137.00 7 112 1970 ---- 143.30B 124.00A 124.00A 127.40 -14.10 141.50 477 1975 ---- 147.90B 128.40A 128.40A 131.70 -14.20 145.90 92 1980 ---- 152.20B 132.70A 132.70A 136.10 -14.30 150.40 33 1985 ---- 156.70B 137.10A 156.70B 140.60 -14.40 155.00 40 1990 ---- 161.30B 141.50A 161.30B 145.00 -14.50 159.50 12 1995 ---- 165.90B 146.00A 165.90B 149.50 -14.60 164.10 11 2000 ---- 170.90B 150.50A 150.50A 154.10 -14.60 168.70 234 2005 ---- 175.30B 155.10A 175.30B 158.60 -14.80 173.40 5 2010 ---- 180.00B 159.60A 180.00B 163.20 -14.90 178.10 12 2015 ---- 184.60B 164.20A 184.60B 167.90 -14.90 182.80 7 2020 ---- 189.40B 168.80A 189.40B 172.50 -15.00 187.50 10 2025 ---- 194.20B 173.50A 194.20B 177.20 -15.00 192.20 25 2030 ---- 198.80B 179.30A 198.80B 181.90 -15.10 197.00 16 2035 ---- 203.70B 184.00A 203.60B 186.60 -15.10 201.70 8 2040 ---- 208.40B 188.70A 208.40B 191.30 -15.20 206.50 13 2045 ---- 213.30B 193.50A 213.30B 196.10 -15.20 211.30 9 2050 ---- 218.50B 197.10A 197.10A 200.80 -15.30 216.10 400 2055 ---- 222.90B 203.00A 222.90B 205.60 -15.40 221.00 12 2060 ---- 227.60B 207.80A 227.60B 210.40 -15.40 225.80 10 2065 ---- 232.50B 212.60A 232.50B 215.20 -15.40 230.60 7 2070 ---- 237.50B 217.40A 237.50B 220.00 -15.50 235.50 10 2075 ---- 242.40B 221.00A 242.40B 224.90 -15.40 240.30 17 2080 ---- 247.20B 227.10A 247.20B 229.70 -15.50 245.20 10 2085 ---- 252.10B 231.90A 252.10B 234.60 -15.50 250.10 3 2090 ---- 257.10B 236.80A 257.10B 239.40 -15.60 255.00 13 2095 ---- 261.90B 241.70A 261.90B 244.30 -15.60 259.90 10 2100 ---- 267.30B 245.30A 245.30A 249.20 -15.60 264.80 6 2105 ---- 271.70B 251.50A 271.70B 254.10 -15.70 269.80 9 2110 ---- 276.60B 256.40A 276.60B 259.00 -15.70 274.70 4 2115 ---- 281.60B 261.30A 281.60B 264.00 -15.70 279.70 4 2120 ---- 286.50B 266.20A 286.50B 268.90 -15.70 284.60 2 2125 ---- 291.70B 269.80A 291.70B 273.80 -15.80 289.60 20 2130 ---- 296.40B 276.00A 296.40B 278.80 -15.70 294.50 13 2135 ---- 301.40B 280.90A 301.40B 283.70 -15.80 299.50 17 2140 ---- 306.50B 285.90A 306.50B 288.70 -15.80 304.50 14 2145 ---- 311.30B 290.90A 311.30B 293.60 -15.80 309.40 7 2150 314.30 316.80B 294.50A 294.50A 298.60 -15.80 1 314.40 27 2155 ---- 321.40B 300.80A 321.40B 303.60 -15.80 319.40 11 2160 ---- 326.30B 305.80A 326.20B 308.50 -15.90 324.40 12 2165 ---- 331.20B 310.70A 331.10B 313.50 -15.90 329.40 14 2170 ---- 336.20B 315.70A 336.10B 318.50 -15.90 334.40 8 2175 ---- 341.30B 319.40A 341.30B 323.50 -15.90 339.40 8 2180 ---- 346.20B 325.60A 346.10B 328.50 -15.90 344.40 2185 ---- 351.20B 330.60A 351.20B 333.50 -15.90 349.40 2190 ---- 356.20B 335.70A 356.20B 338.50 -15.90 354.40 2195 ---- 361.20B 340.70A 360.90B 343.50 -15.90 359.40 2200 ---- 366.70B 344.90A 344.90A 348.50 -15.90 364.40 56 2205 ---- 371.20B 350.70A 371.00B 353.50 -15.90 369.40 2210 ---- 376.20B 355.70A 376.00B 358.50 -15.90 374.40 2215 ---- 381.20B 360.70A 381.00B 363.50 -15.90 379.40 2220 ---- 386.20B 365.70A 386.20B 368.50 -15.90 384.40 2225 ---- 391.20B 370.70A 391.20B 373.50 -15.90 389.40 2230 ---- 396.20B 375.70A 396.20B 378.50 -15.90 394.40 2235 ---- 401.20B 380.70A 401.20B 383.50 -15.90 399.40 2240 ---- 406.20B 385.70A 406.20B 388.50 -15.90 404.40 1 2245 ---- 411.20B 390.70A 411.20B 393.50 -15.90 409.40 2250 ---- 416.50B 395.20A 395.20A 398.50 -15.90 414.40 2255 ---- 421.20B 400.70A 421.20B 403.50 -15.90 419.40 4 2260 ---- 426.20B 405.70A 426.20B 408.50 -15.90 424.40 2265 ---- 431.20B 410.70A 431.20B 413.50 -15.90 429.40 2270 ---- 436.20B 415.70A 436.20B 418.50 -15.90 434.40 2275 ---- 441.20B 420.70A 441.20B 423.50 -15.90 439.40 2280 ---- 446.20B 425.70A 446.20B 428.50 -15.90 444.40 2285 ---- 451.20B 430.70A 451.20B 433.50 -15.90 449.40 2290 ---- 456.10B 435.80A 456.10B 438.50 -15.90 454.40 2295 ---- 461.10B 440.80A 461.10B 443.50 -15.90 459.40 2300 ---- 466.60B 445.00A 445.00A 448.50 -15.90 464.40 26 2305 ---- 471.10B 450.70A 471.10B 453.50 -15.90 469.40 2310 ---- 476.10B 455.70A 476.10B 458.50 -15.90 474.40 2315 ---- 481.10B 460.70A 481.10B 463.50 -15.90 479.40 2320 ---- 486.10B 465.70A 485.90B 468.50 -15.90 484.40 2325 ---- 491.10B 470.70A 491.00B 473.50 -15.90 489.40 2330 ---- 496.10B 475.70A 495.90B 478.50 -15.90 494.40 2335 ---- 501.10B 480.70A 500.90B 483.50 -15.90 499.40 2340 ---- 506.10B 485.70A 505.90B 488.50 -15.90 504.40 2350 ---- 516.70B 495.20A 495.20A 498.50 -15.90 514.40 2360 ---- 526.10B 505.80A 525.90B 508.50 -15.90 524.40 2370 ---- 536.10B 515.80A 535.90B 518.50 -15.90 534.40 2375 ---- 541.20B 520.80A 541.20B 523.50 -15.90 539.40 5 2380 ---- 546.10B 525.80A 545.90B 528.50 -15.90 544.40 2390 ---- 556.10B 535.80A 555.90B 538.50 -15.90 554.40 2400 ---- 566.60B 545.00A 545.00A 548.50 -15.90 564.40 15 2410 ---- 576.10B 555.80A 575.90B 558.50 -15.90 574.40 2420 ---- 586.10B 565.80A 585.90B 568.50 -15.90 584.40 2425 ---- 591.10B 570.80A 590.90B 573.50 -15.90 589.40 2430 ---- 595.90B 575.80A 595.60B 578.50 -15.90 594.40 2440 ---- 605.90B 585.90A 605.60B 588.50 -15.90 604.40 2450 ---- 616.60B 595.00A 595.00A 598.50 -15.90 614.40 32 2475 ---- 640.90B 620.80A 640.60B 623.50 -15.90 639.40 2500 ---- 666.40B 645.10A 645.10A 648.50 -15.90 664.40 2525 ---- 690.80B 670.70A 690.80B 673.50 -15.90 689.40 2550 ---- 716.60B 695.40A 695.40A 698.50 -15.90 714.40 2575 ---- 740.90B 720.80A 740.90B 723.50 -15.90 739.40 2600 ---- 766.60B 745.40A 745.40A 748.50 -15.90 764.40 2625 ---- 791.00B 770.80A 791.00B 773.50 -15.90 789.40 2700 ---- 866.60B 845.30A 845.30A 848.50 -15.90 864.40 2850 ---- 1016.50B 995.30A 995.30A 998.50 -15.90 1014.40 2900 ---- 1066.50B 1045.30A 1045.30A 1048.50 -15.90 1064.40 3000 ---- 1166.50B 1145.30A 1145.30A 1148.50 -15.90 1164.40 850 ---- ---- ---- ---- .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 ---- ---- .10A .10A .10 -.10 .20 5100 1225 ---- ---- ---- ---- .10 -.10 .20 30 1250 ---- ---- ---- ---- .10 -.10 .20 37 1275 ---- ---- ---- ---- .10 -.10 .20 75 1300 .10 .10 .10 .10 .10 -.10 38 .20 4069 1325 ---- ---- ---- ---- .10 -.10 .20 25 1350 ---- ---- ---- ---- .10 -.20 .30 1375 ---- ---- ---- ---- .20 -.10 .30 1390 ---- ---- ---- ---- .20 -.10 .30 10 1400 ---- ---- ---- ---- .20 -.10 .30 223 1410 ---- ---- ---- ---- .30 -.10 .40 1 1420 ---- ---- ---- ---- .30 -.10 .40 1425 .30 .30 .30 .30 .30 -.10 18 .40 95 1430 ---- ---- ---- ---- .30 -.10 .40 1 1440 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .40 -.10 .50 11 321 1460 ---- ---- ---- ---- .40 -.10 .50 30 1470 ---- ---- ---- ---- .50 -.10 .60 55 1475 ---- ---- ---- ---- .50 -.10 .60 1 1480 ---- ---- ---- ---- .50 -.10 .60 1490 ---- ---- ---- ---- .60 -.10 .70 1495 ---- ---- ---- ---- .60 -.10 .70 1500 .60 .60 .60 .60 .60 -.20 3 .80 55 1505 ---- ---- .70A .70A .70 -.10 .80 1 1510 ---- ---- ---- ---- .70 -.10 .80 2 1515 ---- ---- .80A .80A .70 -.20 .90 1520 ---- ---- ---- ---- .80 -.10 .90 1 1 1525 ---- ---- .90A .90A .80 -.20 1.00 27 1530 ---- ---- .90A .90A .90 -.10 1.00 1535 ---- ---- 1.00A 1.00A .90 -.20 1.10 5 1540 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 34 1545 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 7 1550 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 26 1555 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 4 1560 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 21 1565 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 7 19 1570 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1 4 1575 ---- ---- 1.50A 1.50A 1.50 -.30 56 1.80 1 49 1580 ---- ---- 1.60A 1.60A 1.60 -.30 1 1.90 15 1585 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 1 1590 ---- ---- 1.80A 1.80A 1.80 -.40 2 2.20 1 2 1595 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 86 1600 ---- ---- 2.10A 2.10A 2.00 -.50 1 2.50 21 184 1605 2.20 2.20 2.20 2.30B 2.20 -.50 1 2.70 11 24 1610 ---- ---- 2.30A 2.30A 2.30 -.50 3 2.80 4 40 1615 ---- ---- 2.50A 2.50A 2.50 -.50 2 3.00 2 7 1620 ---- ---- 2.60A 2.60A 2.70 -.50 1 3.20 2 17 1625 ---- ---- 2.80A 2.80A 2.80 -.70 4 3.50 133 1630 ---- ---- 3.00A 3.00A 3.00 -.70 2 3.70 2 10 1635 ---- ---- 3.20A 3.20A 3.20 -.70 5 3.90 2 62 1640 ---- ---- 3.40A 3.40A 3.50 -.70 1 4.20 4 28 1645 ---- ---- 3.60A 3.60A 3.70 -.80 1 4.50 13 92 1650 3.90 4.90B 3.80A 3.90A 3.90 -.90 10 4.80 23 165 1655 ---- ---- 4.10A 4.10A 4.20 -.90 5 5.10 10 98 1660 5.50 5.50 4.30A 4.30A 4.50 -1.00 42 5.50 16 31 1665 ---- 5.90B 4.60A 5.90B 4.80 -1.00 16 5.80 12 72 1670 ---- 6.30B 4.90A 6.30B 5.10 -1.10 9 6.20 32 1675 ---- 6.70B 5.20A 6.70B 5.40 -1.20 69 6.60 16 61 1680 5.70 7.20B 5.60A 6.00B 5.80 -1.30 3 7.10 79 1685 ---- ---- 6.00A 6.00A 6.20 -1.40 7.60 1 9 1690 ---- 8.20B 6.30A 8.20B 6.60 -1.50 1 8.10 1 8 1695 ---- 8.70B 6.80A 8.70B 7.10 -1.50 1 8.60 9 1700 8.30 9.40B 7.20A 7.20A 7.50 -1.70 3 9.20 59 1705 ---- 10.00B 7.70A 10.00B 8.00 -1.80 9.80 10 1710 ---- 10.60B 8.20A 10.60B 8.60 -1.80 1 10.40 1 1715 9.70 11.30B 8.70A 8.70A 9.20 -1.90 1 11.10 21 1720 ---- 12.10B 9.30A 12.10B 9.80 -2.10 1 11.90 5 1725 ---- 12.90B 9.90A 12.90B 10.40 -2.20 12.60 134 1730 ---- 13.70B 10.50A 13.70B 11.10 -2.40 13.50 40 1735 ---- 14.60B 11.20A 14.60B 11.80 -2.60 14.40 1 1740 ---- 15.60B 12.00A 15.60B 12.60 -2.70 1 15.30 250 1745 ---- 16.60B 12.70A 12.70A 13.40 -2.90 16.30 1 2 1750 15.60 17.60B 13.60A 13.60A 14.30 -3.00 104 17.30 5 441 1755 ---- 18.70B 14.40A 14.40A 15.20 -3.20 18.40 2 1760 ---- 19.80B 15.40A 15.40A 16.20 -3.30 19.50 43 1765 ---- 21.10B 16.30A 16.30A 17.20 -3.50 20.70 1770 ---- 22.50B 17.40A 17.40A 18.30 -3.70 22.00 9 1775 18.90 23.90B 18.50A 20.20B 19.40 -3.90 11 23.30 432 1780 ---- 25.20B 19.60A 19.60A 20.60 -4.10 6 24.70 54 55 1785 ---- 26.70B 20.80A 20.80A 21.90 -4.30 26.20 676 1790 ---- 28.30B 22.10A 22.10A 23.20 -4.50 27.70 15 1795 ---- 30.00B 23.40A 23.40A 24.50 -4.80 29.30 62 1800 ---- 31.80B 24.80A 31.80B 26.00 -5.00 8 31.00 72 419 1805 ---- 33.50B 26.30A 33.50B 27.50 -5.30 32.80 43 1810 ---- 35.50B 27.80A 35.50B 29.10 -5.50 34.60 9 1815 ---- 37.30B 29.40A 37.30B 30.70 -5.80 36.50 3 21 1820 ---- 39.40B 31.10A 39.40B 32.50 -6.00 38.50 254 1825 ---- 41.50B 32.80A 41.50B 34.30 -6.20 40.50 223 1830 36.70 43.60B 34.60A 35.00A 36.10 -6.60 3 42.70 12 1835 37.90 46.00B 36.50A 39.60B 38.10 -6.80 3 44.90 7 13 1840 ---- 48.20B 38.50A 48.20B 40.10 -7.10 47.20 254 1845 43.10 50.60B 40.60A 40.90A 42.20 -7.30 3 49.50 56 1850 49.80 53.10B 42.70A 45.80B 44.40 -7.60 10 52.00 4 465 1855 51.20 55.70B 44.90A 48.50B 46.70 -7.80 2 54.50 18 1860 49.90 58.30B 47.20A 47.20A 49.00 -8.10 4 57.10 38 88 1865 52.80 61.10B 49.60A 49.60A 51.50 -8.30 1 59.80 28 1870 ---- 63.90B 52.10A 63.90B 54.00 -8.60 62.60 11 1875 ---- 66.80B 54.60A 66.80B 56.60 -8.80 56 65.40 44 1880 ---- 69.80B 57.30A 69.70B 59.20 -9.10 68.30 51 1885 ---- 72.80B 59.90A 72.80B 62.00 -9.30 71.30 7 1890 ---- 75.60B 62.70A 62.70A 64.80 -9.60 74.40 1 219 1895 ---- 78.50B 65.60A 65.60A 67.70 -9.90 141 77.60 141 1900 ---- 82.10B 68.70A 68.70A 70.70 -10.10 80.80 313 1905 ---- 85.10B 71.70A 71.70A 73.70 -10.40 84.10 1910 ---- 88.60B 74.80A 74.80A 76.90 -10.50 87.40 5 1915 ---- 92.10B 77.90A 77.90A 80.10 -10.80 90.90 2 1920 ---- 95.60B 81.10A 81.10A 83.30 -11.10 94.40 1 1925 ---- 99.20B 84.40A 84.40A 86.70 -11.20 97.90 22 1930 ---- 102.80B 87.70A 87.70A 90.10 -11.40 101.50 12 1935 ---- 106.50B 91.10A 91.10A 93.60 -11.60 105.20 2 1940 ---- 110.30B 94.60A 94.60A 97.10 -11.80 108.90 2 1945 ---- 114.00B 98.20A 98.20A 100.70 -12.00 112.70 4 1950 ---- 118.10B 101.80A 101.80A 104.40 -12.20 116.60 289 1955 ---- 121.90B 105.50A 105.50A 108.10 -12.40 120.50 3 1960 ---- 125.80B 109.20A 109.20A 111.90 -12.50 124.40 21 1965 ---- 129.70B 113.00A 113.00A 115.70 -12.70 128.40 7 1970 ---- 133.80B 116.90A 116.90A 119.60 -12.90 132.50 2 1975 ---- 138.00B 120.80A 120.80A 123.60 -13.00 136.60 51 1980 ---- 142.10B 124.70A 124.70A 127.60 -13.10 140.70 12 1985 ---- 146.30B 128.70A 128.70A 131.60 -13.30 144.90 3 1990 ---- 150.70B 132.80A 132.80A 135.70 -13.40 149.10 1 1995 ---- 154.90B 136.90A 136.90A 139.90 -13.50 153.40 14 2000 ---- 159.70B 141.00A 141.00A 144.00 -13.60 157.60 12 2005 ---- 163.60B 145.20A 145.20A 148.30 -13.70 162.00 1 2010 ---- 168.00B 149.40A 149.40A 152.50 -13.80 166.30 22 2015 ---- 172.40B 153.70A 172.40B 156.80 -13.90 170.70 2 2020 ---- 176.90B 158.00A 176.90B 161.10 -14.00 175.10 3 2025 ---- 181.30B 162.30A 162.30A 165.50 -14.10 179.60 5 2030 ---- 185.80B 166.70A 166.70A 169.90 -14.20 184.10 5 2035 ---- 190.40B 171.00A 190.40B 174.30 -14.30 188.60 2040 ---- 194.90B 175.50A 194.90B 178.80 -14.30 193.10 1 2045 ---- 199.50B 179.90A 199.50B 183.30 -14.40 197.70 3 2050 ---- 204.50B 184.40A 184.40A 187.80 -14.40 202.20 15 2055 ---- 208.70B 188.90A 208.70B 192.30 -14.50 206.80 2060 ---- 213.40B 193.50A 213.40B 196.90 -14.60 211.50 3 2065 ---- 217.60B 198.00A 217.60B 201.50 -14.60 216.10 2 2070 ---- 222.60B 202.60A 222.60B 206.10 -14.70 220.80 4 2075 ---- 227.40B 207.20A 227.40B 210.70 -14.70 225.40 4 2080 ---- 231.70B 211.80A 231.70B 215.30 -14.80 230.10 2 2085 ---- 236.20B 216.50A 236.20B 220.00 -14.80 234.80 2 2090 ---- 241.10B 222.30A 241.10B 224.70 -14.90 239.60 3 2095 ---- 246.20B 227.00A 246.20B 229.40 -14.90 244.30 2 2100 247.70 251.40B 230.50A 230.50A 234.10 -15.00 1 249.10 3 2105 ---- 255.40B 236.50A 255.40B 238.80 -15.00 253.80 10 2110 ---- 260.50B 241.20A 260.40B 243.50 -15.10 258.60 10 2115 ---- 265.30B 245.90A 265.20B 248.30 -15.10 263.40 7 2120 ---- 270.10B 250.70A 270.00B 253.00 -15.20 268.20 3 2125 ---- 275.20B 254.20A 275.20B 257.80 -15.20 273.00 4 2130 ---- 279.80B 260.20A 279.80B 262.60 -15.20 277.80 2 2135 ---- 284.20B 265.00A 284.20B 267.40 -15.30 282.70 3 2140 ---- 289.10B 269.80A 289.10B 272.20 -15.30 287.50 2145 ---- 294.30B 274.70A 294.20B 277.00 -15.40 292.40 1 2150 295.90 299.50B 278.20A 278.20A 281.80 -15.40 1 297.20 8 2155 ---- 303.60B 284.30A 303.60B 286.70 -15.40 302.10 2 2160 ---- 308.70B 289.30A 308.70B 291.50 -15.50 307.00 6 2165 ---- 313.50B 294.10A 313.50B 296.40 -15.50 311.90 7 2170 ---- 318.50B 299.00A 318.50B 301.30 -15.50 316.80 5 2175 ---- 323.90B 302.50A 323.90B 306.10 -15.60 321.70 22 2180 ---- 328.10B 308.70A 328.10B 311.00 -15.60 326.60 2185 ---- 333.20B 313.60A 333.20B 315.90 -15.60 331.50 2190 ---- 338.00B 318.50A 338.00B 320.80 -15.70 336.50 2195 ---- 343.10B 323.40A 343.10B 325.80 -15.60 341.40 2200 ---- 348.70B 326.90A 326.90A 330.70 -15.60 346.30 32 2205 ---- 352.80B 333.30A 352.80B 335.60 -15.70 351.30 2210 ---- 357.70B 338.20A 357.70B 340.50 -15.70 356.20 11 2215 ---- 362.70B 343.10A 362.70B 345.50 -15.70 361.20 1 2220 ---- 367.70B 348.00A 367.70B 350.40 -15.80 366.20 2225 ---- 373.40B 351.60A 373.40B 355.40 -15.70 371.10 18 2230 ---- 377.50B 358.00A 377.50B 360.30 -15.80 376.10 2 2235 ---- 382.60B 363.00A 382.60B 365.30 -15.80 381.10 2 2240 ---- 387.50B 367.80A 387.50B 370.30 -15.80 386.10 2 2245 ---- 392.60B 372.80A 392.60B 375.20 -15.90 391.10 3 2250 ---- 398.30B 376.30A 376.30A 380.20 -15.90 396.10 7 2255 ---- 402.50B 382.20A 402.50B 385.20 -15.90 401.10 2 2260 ---- 407.30B 387.70A 407.30B 390.20 -15.90 406.10 2265 ---- 412.40B 392.20A 412.40B 395.20 -15.90 411.10 1 2270 ---- 417.20B 397.10A 417.20B 400.20 -15.90 416.10 1 2275 ---- 422.50B 401.10A 422.20B 405.20 -15.90 421.10 8 2280 ---- 427.40B 407.10A 427.40B 410.20 -15.90 426.10 6 2290 ---- 437.30B 417.10A 437.30B 420.20 -15.90 436.10 11 2300 ---- 448.20B 426.80A 426.80A 430.20 -15.90 446.10 3 2310 ---- 457.20B 437.50A 457.20B 440.20 -15.90 456.10 2320 ---- 467.20B 447.10A 467.20B 450.20 -15.90 466.10 2 2325 ---- 472.30B 452.60A 472.30B 455.20 -15.90 471.10 2330 ---- 477.30B 457.60A 477.30B 460.20 -15.90 476.10 2340 ---- 487.20B 467.60A 487.20B 470.20 -15.90 486.10 2350 ---- 498.20B 476.80A 476.80A 480.20 -15.90 496.10 2360 ---- 507.20B 487.60A 507.20B 490.20 -15.90 506.10 2370 ---- 517.20B 497.60A 517.20B 500.20 -15.90 516.10 2375 ---- 522.40B 502.10A 522.40B 505.20 -15.90 521.10 2 2380 ---- 527.20B 507.60A 527.20B 510.20 -15.90 526.10 2400 ---- 548.40B 526.90A 526.90A 530.20 -15.90 546.10 10 2425 ---- 572.20B 552.60A 572.20B 555.20 -15.90 571.10 2450 ---- 598.20B 576.90A 598.20B 580.20 -15.90 596.10 2475 ---- 622.30B 602.70A 622.30B 605.20 -15.90 621.10 2500 ---- 648.20B 626.90A 648.20B 630.20 -15.90 646.10 2525 ---- 672.10B 652.70A 672.10B 655.20 -15.90 671.10 2550 ---- 698.10B 676.90A 698.10B 680.20 -15.90 696.10 2575 ---- 722.10B 702.70A 722.10B 705.20 -15.90 721.10 2700 ---- 848.10B 827.00A 848.10B 830.20 -15.90 846.10 1 3000 ---- 1147.90B 1127.10A 1147.80B 1130.20 -15.90 1146.10 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .20 UNCH .20 30 1300 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .30 UNCH .30 54 1350 ---- ---- ---- ---- .30 -.10 .40 99 1375 ---- ---- ---- ---- .40 -.10 .50 9 1390 ---- ---- ---- ---- .50 UNCH .50 1400 ---- ---- .50A .50A .50 -.10 .60 51 1410 ---- ---- ---- ---- .50 -.10 .60 1 1420 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- .60A .60A .60 -.10 .70 30 1430 ---- ---- ---- ---- .60 -.10 .70 1 1440 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- .80A .80A .80 -.10 .90 2 1460 ---- ---- .90A .90A .80 -.20 1.00 1470 ---- ---- ---- ---- .90 -.10 1.00 10 1475 .90 .90 .90 .90 1.00 -.10 25 1.10 1480 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1490 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 403 1495 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 6 1500 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 3700 1505 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1510 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1515 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 30 1520 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1525 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 21 1530 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 31 1535 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 1540 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1545 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 19 1550 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 20 76 1555 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 1560 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 36 1565 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 1570 ---- ---- 2.60A 2.60A 2.60 -.50 3.10 20 1575 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 63 1580 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 1585 ---- ---- 3.10A 3.10A 3.10 -.50 3.60 1590 ---- ---- 3.20A 3.20A 3.30 -.50 3.80 1 6 1595 ---- ---- 3.40A 3.40A 3.40 -.70 4.10 241 1600 ---- ---- 3.60A 3.60A 3.60 -.70 3 4.30 32 836 1605 ---- ---- 3.80A 3.80A 3.90 -.70 4.60 8 1610 ---- ---- 4.10A 4.10A 4.10 -.70 4.80 1615 ---- ---- 4.30A 4.30A 4.30 -.80 5.10 1 1620 ---- ---- 4.50A 4.50A 4.60 -.80 5.40 12 1625 ---- ---- 4.70A 4.70A 4.80 -.90 5.70 46 1630 ---- ---- 5.00A 5.00A 5.10 -1.00 6.10 1635 ---- ---- 5.30A 5.30A 5.40 -1.00 2 6.40 52 1640 ---- ---- 5.60A 5.60A 5.70 -1.10 6.80 200 1645 ---- ---- 6.00A 6.00A 6.00 -1.20 7.20 2 1650 ---- 7.70B 6.20A 7.70B 6.40 -1.20 7 7.60 1 246 1655 ---- 8.10B 6.60A 8.10B 6.80 -1.20 8.00 1 1660 ---- 8.60B 7.00A 8.60B 7.20 -1.30 8.50 4 1665 ---- 9.10B 7.40A 9.10B 7.60 -1.40 9.00 1 7 1670 8.00 9.60B 7.80A 8.30B 8.00 -1.50 4 9.50 3 1675 8.40 10.20B 8.20A 8.80B 8.50 -1.60 2 10.10 1 584 1680 ---- 10.80B 8.70A 10.80B 9.00 -1.60 10.60 11 11 1685 ---- 11.40B 9.30A 11.40B 9.50 -1.70 11.20 1690 ---- 12.10B 9.80A 12.10B 10.00 -1.90 1 11.90 1695 ---- 12.80B 10.30A 12.80B 10.60 -2.00 12.60 1700 11.20 13.50B 10.80A 11.60B 11.20 -2.10 5 13.30 31 823 1705 ---- 14.30B 11.50A 14.30B 11.90 -2.10 14.00 1710 ---- 15.10B 12.20A 15.10B 12.60 -2.20 14.80 4 1715 ---- 15.90B 12.90A 15.90B 13.30 -2.40 15.70 96 1720 ---- 16.80B 13.60A 16.80B 14.00 -2.60 16.60 7 1725 ---- 17.80B 14.20A 17.80B 14.80 -2.70 17.50 141 1730 ---- 18.80B 15.00A 18.80B 15.70 -2.80 18.50 17 1735 ---- 19.80B 16.00A 19.80B 16.50 -3.00 19.50 70 1740 ---- 20.90B 16.90A 20.90B 17.50 -3.10 20.60 76 1745 ---- 22.00B 17.80A 22.00B 18.40 -3.30 21.70 152 1750 ---- 23.30B 18.60A 18.60A 19.50 -3.40 22.90 207 745 1755 ---- 24.50B 19.80A 24.50B 20.50 -3.60 24.10 1 1760 ---- 25.90B 20.70A 20.70A 21.70 -3.70 25.40 174 1765 ---- 27.20B 22.10A 22.10A 22.80 -4.00 26.80 1770 24.30 28.80B 23.10A 23.40A 24.10 -4.10 5 28.20 756 1775 25.30 30.30B 24.30A 24.60A 25.30 -4.40 8 29.70 469 1780 ---- 31.90B 25.60A 31.90B 26.70 -4.50 31.20 73 1785 ---- 33.50B 27.00A 33.50B 28.10 -4.70 32.80 14 1790 ---- 35.20B 28.40A 35.20B 29.60 -4.90 34.50 33 1795 ---- 36.90B 30.10A 30.10A 31.10 -5.10 36.20 6 1800 ---- 38.80B 31.40A 38.80B 32.70 -5.30 38.00 1830 1749 1805 ---- 40.60B 33.20A 33.20A 34.30 -5.50 39.80 134 1810 37.40 42.60B 34.70A 35.00A 36.00 -5.80 1 41.80 8 1815 ---- 44.60B 36.70A 36.70A 37.80 -6.00 43.80 7 1820 ---- 46.80B 38.20A 46.80B 39.70 -6.10 45.80 6 57 1825 ---- 49.00B 40.10A 49.00B 41.60 -6.40 48.00 876 1830 ---- 51.20B 42.00A 51.20B 43.60 -6.60 50.20 5 1835 46.50 53.50B 44.40A 44.40A 45.70 -6.80 1 52.50 1 39 1840 ---- 55.80B 46.40A 46.40A 47.80 -7.00 54.80 1 1845 ---- 58.40B 48.30A 58.40B 50.00 -7.20 57.20 4 1000 1850 ---- 60.90B 50.50A 60.90B 52.20 -7.50 59.70 507 1855 ---- 63.40B 53.10A 53.10A 54.60 -7.70 3 62.30 3 9 1860 ---- 66.00B 55.40A 55.40A 57.00 -7.90 64.90 333 1865 ---- 68.80B 57.90A 57.90A 59.50 -8.10 67.60 1870 ---- 71.80B 60.10A 71.80B 62.00 -8.40 70.40 229 1875 ---- 74.60B 62.70A 74.60B 64.70 -8.60 73.30 100 318 1880 ---- 77.40B 65.60A 65.60A 67.30 -8.90 76.20 20 1885 ---- 80.40B 68.30A 68.30A 70.10 -9.10 79.20 105 1890 ---- 83.50B 71.10A 71.10A 72.90 -9.30 82.20 166 1895 ---- 86.60B 73.90A 73.90A 75.80 -9.50 85.30 1 1900 ---- 89.70B 76.70A 76.70A 78.80 -9.70 88.50 432 1905 ---- 92.90B 79.80A 79.80A 81.80 -10.00 91.80 8 1910 ---- 96.20B 82.80A 82.80A 84.90 -10.20 95.10 1 1915 ---- 99.50B 86.00A 99.50B 88.10 -10.30 98.40 77 1920 ---- 102.90B 89.10A 102.90B 91.30 -10.50 101.80 2 1925 ---- 106.50B 92.30A 92.30A 94.60 -10.70 105.30 51 1930 ---- 110.10B 95.60A 110.10B 98.00 -10.90 108.90 200 1935 ---- 113.80B 99.00A 113.80B 101.40 -11.00 112.40 1940 ---- 117.50B 102.40A 117.50B 104.80 -11.30 116.10 1945 ---- 121.00B 105.90A 121.00B 108.30 -11.50 119.80 1950 ---- 124.90B 109.40A 109.40A 111.90 -11.60 123.50 452 1955 ---- 128.60B 113.00A 128.60B 115.50 -11.80 127.30 1 1960 ---- 132.50B 116.60A 132.50B 119.20 -11.90 131.10 47 54 1965 ---- 136.50B 120.30A 136.50B 122.90 -12.10 135.00 24 198 1970 ---- 140.30B 124.00A 140.30B 126.70 -12.20 138.90 40 1975 ---- 144.50B 127.80A 144.50B 130.50 -12.40 142.90 74 1980 ---- 148.40B 131.60A 148.40B 134.40 -12.50 146.90 1985 ---- 152.30B 135.50A 152.30B 138.30 -12.60 150.90 167 1990 ---- 156.70B 139.40A 156.70B 142.30 -12.70 155.00 46 1995 ---- 160.70B 143.40A 160.70B 146.30 -12.80 159.10 63 2000 ---- 165.10B 147.40A 147.40A 150.30 -13.00 163.30 183 2005 ---- 169.10B 151.40A 169.10B 154.40 -13.10 167.50 100 2010 ---- 173.40B 155.50A 173.40B 158.50 -13.20 171.70 2015 ---- 177.50B 159.70A 177.50B 162.60 -13.40 176.00 1 2020 ---- 182.00B 163.80A 182.00B 166.80 -13.40 180.20 2 2025 ---- 186.30B 168.00A 168.00A 171.00 -13.60 184.60 25 2030 ---- 190.70B 172.20A 190.70B 175.30 -13.60 188.90 26 2035 ---- 195.10B 176.50A 195.00B 179.60 -13.70 193.30 4 2040 ---- 199.50B 180.80A 199.40B 183.90 -13.80 197.70 2045 ---- 203.70B 185.10A 203.70B 188.20 -13.90 202.10 2050 ---- 208.50B 189.40A 189.40A 192.60 -14.00 206.60 243 2055 ---- 212.80B 193.80A 212.80B 197.00 -14.00 211.00 3 2060 ---- 217.20B 198.20A 217.20B 201.40 -14.10 215.50 30 2065 ---- 221.80B 202.60A 221.80B 205.80 -14.30 220.10 1 2070 ---- 226.30B 207.10A 226.30B 210.30 -14.30 224.60 27 2075 ---- 230.90B 211.60A 230.90B 214.80 -14.40 229.20 10 2080 ---- 235.50B 216.10A 235.50B 219.30 -14.40 233.70 28 2085 ---- 240.10B 220.50A 240.10B 223.80 -14.50 238.30 6 2090 ---- 244.70B 225.10A 244.70B 228.40 -14.50 242.90 3 2095 ---- 249.40B 229.60A 249.40B 232.90 -14.70 247.60 4 2100 ---- 254.30B 234.20A 234.20A 237.50 -14.70 252.20 17 2105 ---- 258.70B 238.80A 258.70B 242.10 -14.70 256.80 9 2110 ---- 262.90B 243.30A 262.90B 246.70 -14.80 261.50 3 2115 ---- 267.60B 248.00A 267.60B 251.40 -14.80 266.20 2120 ---- 272.10B 252.60A 272.10B 256.00 -14.90 270.90 2125 ---- 277.50B 257.30A 277.50B 260.70 -14.90 275.60 6 2130 ---- 281.80B 261.90A 281.80B 265.40 -14.90 280.30 1 2135 ---- 286.50B 267.80A 286.50B 270.00 -15.10 285.10 2140 ---- 291.20B 272.50A 291.20B 274.70 -15.10 289.80 1 2145 ---- 296.00B 277.20A 296.00B 279.50 -15.10 294.60 3 2150 ---- 301.50B 280.80A 280.80A 284.20 -15.10 299.30 3 2155 ---- 305.50B 286.70A 305.50B 288.90 -15.20 304.10 1 2160 ---- 310.30B 291.40A 310.30B 293.70 -15.20 308.90 2165 ---- 314.90B 296.20A 314.90B 298.40 -15.30 313.70 2170 ---- 320.00B 301.00A 320.00B 303.20 -15.30 318.50 2175 ---- 325.40B 304.50A 325.40B 308.00 -15.30 323.30 9 2180 ---- 329.50B 310.50A 329.50B 312.80 -15.30 328.10 2185 ---- 334.50B 315.30A 334.50B 317.60 -15.40 333.00 2190 ---- 339.30B 320.20A 339.30B 322.40 -15.40 337.80 2195 ---- 344.20B 325.00A 344.20B 327.20 -15.50 342.70 2200 ---- 349.70B 328.50A 328.50A 332.10 -15.40 347.50 20 2205 ---- 353.80B 334.70A 353.80B 336.90 -15.50 352.40 2210 ---- 358.70B 339.50A 358.70B 341.80 -15.50 357.30 23 24 2215 ---- 363.50B 344.40A 363.50B 346.60 -15.50 362.10 2 2220 ---- 368.40B 349.30A 368.40B 351.50 -15.50 367.00 1 2225 ---- 374.10B 352.80A 374.10B 356.40 -15.50 371.90 8 2230 ---- 378.20B 359.20A 378.20B 361.30 -15.50 376.80 2235 ---- 382.90B 364.00A 382.90B 366.10 -15.60 381.70 3 2240 ---- 387.90B 368.90A 387.90B 371.00 -15.70 386.70 2245 ---- 393.00B 373.70A 393.00B 375.90 -15.70 391.60 2250 ---- 398.80B 377.20A 377.20A 380.80 -15.70 396.50 5 2255 ---- 402.90B 383.60A 402.90B 385.80 -15.60 401.40 2260 ---- 407.50B 388.60A 407.50B 390.70 -15.70 406.40 2265 ---- 412.60B 393.50A 412.50B 395.60 -15.70 411.30 2270 ---- 417.60B 398.40A 417.60B 400.60 -15.70 416.30 2275 ---- 423.50B 401.70A 423.50B 405.50 -15.70 421.20 1 2280 ---- 427.50B 408.20A 427.50B 410.40 -15.80 426.20 2290 ---- 437.40B 418.10A 437.40B 420.30 -15.80 436.10 48 78 2300 ---- 448.30B 426.50A 426.50A 430.30 -15.80 5 446.10 149 2310 ---- 457.20B 437.70A 457.20B 440.20 -15.90 456.10 2 2320 ---- 467.30B 447.70A 467.30B 450.20 -15.90 466.10 2325 ---- 473.30B 451.20A 473.30B 455.20 -15.90 471.10 6 2330 ---- 477.30B 457.70A 477.30B 460.20 -15.90 476.10 2340 ---- 487.10B 467.80A 487.10B 470.20 -15.90 486.10 2350 ---- 498.10B 476.10A 476.10A 480.20 -15.90 496.10 13 2360 ---- 507.10B 487.60A 507.00B 490.20 -15.90 506.10 2370 ---- 517.10B 497.60A 517.00B 500.20 -15.90 516.10 2375 ---- 522.10B 502.50A 522.10B 505.20 -15.90 521.10 2 2380 ---- 527.10B 507.50A 527.10B 510.20 -15.90 526.10 2400 ---- 547.90B 526.70A 526.70A 530.20 -15.90 546.10 4 2425 ---- 572.10B 552.50A 572.10B 555.20 -15.90 571.10 2 2450 ---- 597.90B 576.70A 576.70A 580.20 -15.90 596.10 14 2475 ---- 622.10B 602.50A 622.10B 605.20 -15.90 621.10 2500 ---- 647.90B 626.70A 626.70A 630.20 -15.90 646.10 10 2525 ---- 672.10B 652.70A 672.10B 655.20 -15.90 671.10 2550 ---- 697.90B 676.70A 676.70A 680.20 -15.90 696.10 2575 ---- 722.10B 702.70A 722.10B 705.20 -15.90 721.10 2600 ---- 747.50B 726.70A 726.70A 730.20 -15.90 746.10 3000 ---- 1147.20B 1126.60A 1126.60A 1130.20 -15.90 1146.10 4000 ---- 2146.50B 2126.60A 2126.60A 2130.20 -15.90 2146.10 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 3 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 4 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .30 -.10 .40 45 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .50 UNCH .50 10 1375 ---- ---- ---- ---- .60 -.10 .70 21 1400 ---- ---- ---- ---- .70 -.10 .80 3803 1410 ---- ---- ---- ---- .80 -.10 .90 1420 ---- ---- ---- ---- .90 -.10 5 1.00 1425 ---- ---- ---- ---- .90 -.10 1.00 1430 ---- ---- ---- ---- .90 -.20 1.10 1440 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 1450 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 61 1460 ---- ---- ---- ---- 1.20 -.20 1.40 1470 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1475 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1480 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1 1490 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1 1500 1.80 1.80 1.80 1.80 1.80 -.30 20 2.10 532 1505 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1510 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1515 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1520 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1525 ---- ---- 2.40A 2.40A 2.30 -.40 1 2.70 55 1530 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1535 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1540 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1545 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 1550 ---- ---- 3.10A 3.10A 3.00 -.50 3.50 1986 1555 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 1560 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 4 1565 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 1570 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 4 1575 ---- ---- 3.90A 3.90A 3.80 -.70 1 4.50 25 1580 ---- ---- 4.10A 4.10A 4.00 -.70 4.70 1585 ---- ---- 4.30A 4.30A 4.20 -.70 4.90 1590 ---- ---- 4.50A 4.50A 4.50 -.70 5.20 1 1595 ---- ---- 4.70A 4.70A 4.70 -.70 5.40 1600 ---- ---- 4.90A 4.90A 4.90 -.80 5.70 521 1605 ---- ---- 5.20A 5.20A 5.20 -.80 6.00 1610 ---- ---- 5.50A 5.50A 5.50 -.80 6.30 1615 ---- ---- 5.80A 5.80A 5.70 -1.00 6.70 1620 ---- ---- 6.00A 6.00A 6.00 -1.00 7.00 1 1 1625 ---- ---- 6.30A 6.30A 6.40 -1.00 7.40 25 1630 ---- ---- 6.70A 6.70A 6.70 -1.00 7.70 1635 ---- ---- 7.00A 7.00A 7.00 -1.10 8.10 1640 ---- ---- 7.30A 7.30A 7.40 -1.20 8.60 1645 ---- ---- 7.70A 7.70A 7.80 -1.20 9.00 1650 ---- ---- 8.00A 8.00A 8.20 -1.30 9.50 682 1655 ---- ---- 8.50A 8.50A 8.60 -1.30 9.90 1660 ---- ---- 8.80A 8.80A 9.00 -1.50 10.50 2 75 1665 ---- ---- 9.40A 9.40A 9.50 -1.50 11.00 1670 ---- 11.60B 9.80A 11.60B 10.00 -1.50 1 11.50 251 1675 11.50 12.20B 10.20A 10.20A 10.50 -1.60 80 12.10 562 1680 ---- 12.80B 10.80A 12.80B 11.00 -1.70 12.70 1 1685 ---- ---- 11.30A 11.30A 11.60 -1.80 13.40 1690 ---- ---- 11.90A 11.90A 12.20 -1.90 14.10 1695 ---- ---- 12.50A 12.50A 12.80 -2.00 14.80 1700 14.00 15.70B 13.00A 13.00A 13.40 -2.10 700 15.50 278 1705 ---- ---- 13.70A 13.70A 14.10 -2.20 16.30 10 1710 ---- 17.20B 14.40A 17.20B 14.80 -2.30 17.10 2 1715 ---- 18.00B 15.20A 18.00B 15.50 -2.40 17.90 2 1720 ---- 18.90B 15.90A 18.90B 16.30 -2.50 18.80 2 1725 ---- 20.10B 16.50A 20.10B 17.10 -2.70 3 19.80 5 1730 ---- 21.10B 17.40A 21.10B 17.90 -2.80 20.70 1735 ---- 21.90B 18.40A 21.90B 18.80 -2.90 21.70 2 1740 ---- 23.20B 19.10A 23.20B 19.70 -3.10 22.80 150 1745 ---- 24.10B 20.20A 24.10B 20.70 -3.20 23.90 1750 ---- 25.50B 21.00A 25.50B 21.70 -3.30 18 25.00 861 1755 ---- 26.50B 22.20A 26.50B 22.80 -3.40 26.20 1760 ---- 27.80B 23.30A 27.80B 23.90 -3.60 25 27.50 1765 ---- 29.10B 24.40A 29.10B 25.00 -3.80 28.80 7 1770 ---- 30.50B 25.60A 30.50B 26.20 -3.90 30.10 1775 ---- 32.20B 26.60A 32.20B 27.50 -4.00 31.50 166 1780 ---- 33.70B 27.90A 33.70B 28.80 -4.20 33.00 30 1785 ---- 34.90B 29.40A 34.90B 30.10 -4.40 34.50 1790 ---- 36.50B 30.70A 36.50B 31.50 -4.60 36.10 1795 ---- 38.10B 32.10A 38.10B 33.00 -4.70 37.70 1800 35.10 40.20B 33.40A 35.50B 34.50 -4.90 13 39.40 36 216 1805 ---- 41.70B 35.10A 41.70B 36.10 -5.00 41.10 1 1810 ---- 43.50B 36.70A 36.70A 37.70 -5.20 42.90 5 1815 ---- 45.40B 38.40A 45.40B 39.40 -5.40 44.80 1820 ---- 47.40B 40.10A 47.40B 41.20 -5.50 46.70 1825 ---- 49.70B 41.60A 49.70B 43.00 -5.70 48.70 23 1830 ---- 51.50B 43.70A 43.70A 44.80 -6.00 50.80 1 1835 ---- 53.60B 45.60A 45.60A 46.80 -6.10 52.90 1840 ---- 55.80B 47.60A 47.60A 48.80 -6.30 55.10 1 1845 ---- 58.10B 49.60A 49.60A 50.80 -6.50 57.30 25 1850 ---- 60.70B 51.30A 60.70B 52.90 -6.70 59.60 182 1855 ---- 62.90B 53.80A 53.80A 55.10 -6.90 62.00 20 1860 ---- 65.30B 56.00A 56.00A 57.30 -7.10 64.40 40 1865 ---- 67.80B 58.20A 58.20A 59.60 -7.30 66.90 1870 ---- 70.40B 60.50A 60.50A 62.00 -7.40 69.40 1 1875 ---- 73.30B 62.60A 73.30B 64.40 -7.70 72.10 24 1880 ---- 75.70B 65.30A 65.30A 66.90 -7.80 74.70 252 1885 ---- 78.50B 67.80A 67.80A 69.40 -8.10 77.50 1 1890 ---- 81.30B 70.40A 70.40A 72.00 -8.30 80.30 26 1895 ---- 84.20B 73.00A 73.00A 74.70 -8.40 83.10 42 1900 ---- 87.50B 75.50A 87.50B 77.40 -8.70 86.10 113 1905 ---- 90.20B 78.40A 78.40A 80.20 -8.80 89.00 16 1910 ---- 93.10B 81.20A 81.20A 83.10 -9.00 92.10 1915 93.60 96.70B 83.90A 94.70B 86.00 -9.20 6 95.20 2 15 1920 ---- 99.20B 87.00A 99.20B 88.90 -9.40 98.30 4 1925 ---- 102.40B 90.00A 102.40B 92.00 -9.60 101.60 1 1930 ---- 105.60B 93.00A 105.60B 95.00 -9.80 104.80 201 1935 ---- 108.90B 96.10A 108.90B 98.20 -9.90 108.10 700 1940 ---- 112.20B 99.20A 112.20B 101.40 -10.10 111.50 4 1945 ---- 115.90B 102.40A 115.90B 104.60 -10.30 114.90 2 1950 ---- 119.40B 105.70A 105.70A 107.90 -10.50 118.40 1 1955 ---- 123.00B 109.00A 123.00B 111.20 -10.70 121.90 2 1960 ---- 126.50B 112.40A 126.50B 114.70 -10.80 125.50 1 1965 ---- 130.10B 115.80A 130.10B 118.10 -11.00 129.10 1970 129.60 133.80B 119.30A 119.30A 121.60 -11.20 1 132.80 3 1975 ---- 137.50B 122.80A 137.50B 125.20 -11.30 136.50 53 1980 ---- 141.30B 126.30A 141.30B 128.80 -11.40 140.20 1985 ---- 145.10B 129.90A 145.10B 132.40 -11.60 144.00 1990 ---- 149.00B 133.60A 148.90B 136.10 -11.80 147.90 1995 ---- 152.80B 137.30A 152.80B 139.80 -11.90 151.70 3 2000 ---- 156.80B 141.00A 141.00A 143.60 -12.00 155.60 108 2005 ---- 160.60B 144.80A 160.60B 147.40 -12.20 159.60 2010 ---- 164.70B 148.60A 164.60B 151.30 -12.20 163.50 2015 ---- 168.60B 152.50A 168.50B 155.20 -12.30 167.50 1 2020 ---- 172.60B 156.40A 172.60B 159.10 -12.50 171.60 1 2025 ---- 177.00B 160.30A 177.00B 163.10 -12.60 175.70 2 2030 ---- 180.80B 164.30A 180.80B 167.10 -12.70 179.80 2035 ---- 185.00B 168.30A 185.00B 171.10 -12.80 183.90 1 2040 ---- 189.30B 172.30A 189.20B 175.20 -12.90 188.10 1 2045 ---- 193.50B 176.40A 193.50B 179.30 -13.00 192.30 2050 ---- 197.90B 180.50A 180.50A 183.40 -13.10 196.50 77 2055 ---- 202.00B 184.60A 202.00B 187.60 -13.10 200.70 2060 ---- 206.30B 188.80A 206.30B 191.80 -13.20 205.00 3 2065 ---- 210.70B 193.00A 210.70B 196.00 -13.30 209.30 2070 ---- 215.00B 197.20A 215.00B 200.20 -13.40 213.60 2075 ---- 219.40B 201.50A 219.40B 204.50 -13.50 218.00 1 2080 ---- 223.70B 205.70A 223.70B 208.80 -13.50 222.30 2085 ---- 228.10B 210.00A 228.10B 213.10 -13.60 226.70 2 2090 ---- 232.60B 214.30A 232.60B 217.50 -13.60 231.10 2095 ---- 237.00B 218.70A 237.00B 221.80 -13.80 235.60 2100 ---- 241.80B 223.10A 223.10A 226.20 -13.80 240.00 2 2105 ---- 246.00B 227.40A 246.00B 230.60 -13.90 244.50 2110 ---- 250.50B 231.80A 250.50B 235.00 -14.00 249.00 2115 ---- 255.10B 236.30A 255.10B 239.50 -14.00 253.50 2120 ---- 259.60B 240.70A 259.60B 243.90 -14.10 258.00 2125 ---- 264.10B 245.20A 264.10B 248.40 -14.20 262.60 2130 ---- 268.80B 249.70A 268.80B 252.90 -14.20 267.10 2135 ---- 273.40B 254.20A 273.40B 257.40 -14.30 271.70 15 2140 ---- 277.90B 258.70A 277.90B 262.00 -14.30 276.30 2145 ---- 282.60B 263.30A 282.60B 266.50 -14.40 280.90 2150 ---- 287.30B 267.80A 287.30B 271.10 -14.40 285.50 13 2155 ---- 291.90B 272.40A 291.90B 275.70 -14.40 290.10 2160 ---- 296.50B 277.00A 296.50B 280.30 -14.50 294.80 2165 ---- 301.30B 281.60A 301.30B 284.90 -14.50 299.40 2170 ---- 305.90B 286.20A 305.90B 289.50 -14.60 304.10 2175 ---- 310.60B 290.80A 310.60B 294.10 -14.70 308.80 1 2180 ---- 314.40B 295.40A 314.30B 298.80 -14.70 313.50 2185 ---- 319.10B 300.10A 319.00B 303.40 -14.80 318.20 2190 ---- 323.80B 304.70A 323.80B 308.10 -14.80 322.90 2195 ---- 328.50B 309.40A 328.40B 312.80 -14.80 327.60 2200 ---- 334.20B 314.10A 334.20B 317.50 -14.80 332.30 7 2205 ---- 338.00B 320.50A 337.90B 322.20 -14.90 337.10 2210 ---- 342.80B 325.30A 342.80B 326.90 -14.90 341.80 2215 ---- 347.50B 330.00A 347.50B 331.60 -15.00 346.60 2220 ---- 352.20B 334.80A 352.20B 336.40 -14.90 351.30 2225 ---- 358.00B 337.70A 358.00B 341.10 -15.00 356.10 3 2230 ---- 361.70B 344.30A 361.70B 345.90 -15.00 360.90 2235 ---- 366.50B 349.00A 366.50B 350.60 -15.10 365.70 2240 ---- 371.30B 353.80A 371.30B 355.40 -15.10 370.50 2245 ---- 376.10B 358.60A 376.10B 360.20 -15.10 375.30 2250 ---- 382.10B 361.50A 382.10B 365.00 -15.10 380.10 9 2255 ---- 385.70B 368.20A 385.70B 369.80 -15.20 385.00 2260 ---- 390.60B 373.00A 390.60B 374.60 -15.20 389.80 2265 ---- 395.40B 377.80A 395.40B 379.40 -15.20 394.60 1 2270 ---- 400.30B 382.60A 400.30B 384.20 -15.30 399.50 2 2275 404.70 406.40B 385.50A 385.50A 389.00 -15.30 1 404.30 3 2280 ---- 410.00B 392.30A 409.90B 393.90 -15.30 409.20 1 2290 ---- 419.80B 402.00A 419.80B 403.60 -15.30 418.90 2 2300 427.00 430.80B 409.70A 409.70A 413.30 -15.40 2 428.70 11 2310 ---- 439.30B 421.40A 439.10B 423.00 -15.50 438.50 1 2320 ---- 449.20B 431.20A 449.20B 432.80 -15.50 448.30 5 2325 447.10 455.30B 434.10A 434.20A 437.70 -15.60 3 453.30 3 7 2330 ---- 459.20B 441.00A 459.20B 442.60 -15.60 458.20 14 2340 ---- 468.80B 450.80A 468.70B 452.40 -15.70 468.10 19 2350 467.60 480.00B 458.60A 458.70A 462.30 -15.60 2 477.90 21 2360 ---- 488.50B 470.50A 488.50B 472.10 -15.80 487.90 26 2370 ---- 498.40B 480.30A 498.40B 482.00 -15.80 497.80 37 2375 ---- 504.80B 483.20A 504.80B 487.00 -15.80 502.80 43 2380 ---- 508.30B 490.30A 508.30B 492.00 -15.70 507.70 25 2400 ---- 529.70B 507.90A 529.70B 511.80 -15.90 527.70 27 2425 ---- 553.10B 532.70A 553.10B 536.80 -15.90 552.70 5 2450 ---- 579.00B 557.70A 579.00B 561.80 -15.90 577.70 7 2475 ---- 603.10B 584.70A 603.10B 586.80 -15.90 602.70 2 2490 ---- 618.00B 599.70A 618.00B 601.80 -15.90 617.70 2500 ---- 628.80B 608.80A 628.80B 611.80 -15.90 627.70 1 2525 ---- 653.10B 634.60A 653.10B 636.80 -15.90 652.70 2550 ---- 678.80B 658.80A 678.80B 661.80 -15.90 677.70 38 2575 ---- 703.00B 684.60A 703.00B 686.80 -15.90 702.70 3000 ---- 1127.80B 1108.90A 1127.80B 1111.80 -15.90 1127.70 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 -.10 .50 50 1300 ---- ---- ---- ---- .50 -.10 .60 175 1325 ---- ---- ---- ---- .60 -.10 .70 75 1350 ---- ---- .80A .80A .80 -.10 .90 286 1375 ---- ---- 1.00A 1.00A .90 -.20 1.10 16 1400 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 4000 1410 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1420 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1425 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1430 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1440 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1450 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 51 1460 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1 1470 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1475 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1480 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 1490 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1500 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 550 1505 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 1510 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 1515 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 25 1520 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 1525 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 10 1530 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1535 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 1540 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 1545 ---- ---- 4.30A 4.30A 4.20 -.60 4.80 1550 ---- ---- 4.40A 4.40A 4.40 -.70 5.10 2000 1555 ---- ---- 4.70A 4.70A 4.60 -.70 5.30 1560 ---- ---- 4.90A 4.90A 4.80 -.80 5.60 430 1565 ---- ---- 5.20A 5.20A 5.10 -.70 5.80 7 1570 ---- ---- 5.40A 5.40A 5.30 -.80 6.10 1575 ---- ---- 5.60A 5.60A 5.60 -.80 6.40 1 75 1580 ---- ---- 5.90A 5.90A 5.80 -.90 6.70 1585 ---- ---- 6.20A 6.20A 6.10 -1.00 7.10 1590 ---- ---- 6.40A 6.40A 6.40 -1.00 7.40 1595 ---- ---- 6.70A 6.70A 6.70 -1.00 7.70 1600 ---- ---- 6.90A 6.90A 7.00 -1.10 1 8.10 62 1605 ---- ---- 7.30A 7.30A 7.30 -1.20 8.50 1610 ---- ---- 7.70A 7.70A 7.70 -1.10 8.80 1615 ---- ---- 8.00A 8.00A 8.00 -1.20 9.20 1620 ---- ---- 8.40A 8.40A 8.40 -1.20 9.60 1625 ---- ---- 8.60A 8.60A 8.80 -1.30 10.10 1630 ---- ---- 9.10A 9.10A 9.20 -1.30 10.50 1635 ---- ---- 9.60A 9.60A 9.60 -1.40 11.00 1640 ---- ---- 10.00A 10.00A 10.10 -1.40 11.50 1645 ---- ---- 10.40A 10.40A 10.50 -1.50 12.00 1650 ---- 12.60B 10.80A 12.60B 11.00 -1.50 12.50 119 1655 ---- 13.20B 11.40A 13.20B 11.50 -1.60 13.10 1660 ---- 13.80B 11.80A 13.80B 12.10 -1.60 13.70 1 1665 ---- 14.40B 12.40A 14.40B 12.60 -1.70 14.30 1670 ---- 15.10B 13.00A 15.10B 13.20 -1.70 14.90 1675 ---- 15.80B 13.40A 15.80B 13.80 -1.80 15.60 29 1680 ---- 16.50B 14.20A 16.50B 14.50 -1.90 16.40 1685 ---- 17.20B 14.80A 17.20B 15.10 -2.00 17.10 1690 ---- 18.00B 15.50A 18.00B 15.80 -2.10 17.90 1695 ---- 18.80B 16.20A 18.80B 16.60 -2.10 18.70 1 1700 ---- 19.80B 16.70A 19.80B 17.30 -2.30 19.60 1047 1705 ---- 20.60B 17.70A 20.60B 18.10 -2.40 20.50 1710 ---- 21.50B 18.50A 21.50B 18.90 -2.50 21.40 1715 ---- 22.50B 19.30A 22.50B 19.80 -2.60 22.40 1720 ---- 23.50B 20.20A 23.50B 20.70 -2.70 23.40 1725 ---- 24.70B 20.90A 24.70B 21.60 -2.80 24.40 125 1730 ---- 25.70B 22.10A 25.70B 22.60 -2.90 25.50 1735 ---- 26.80B 23.00A 26.80B 23.60 -3.10 26.70 1740 ---- 28.00B 24.10A 28.00B 24.60 -3.20 30 27.80 1745 ---- 29.30B 25.10A 29.30B 25.70 -3.40 29.10 1750 ---- 30.70B 25.90A 30.70B 26.80 -3.50 30.30 175 1755 ---- 31.90B 27.30A 31.90B 28.00 -3.60 31.60 1760 ---- 33.30B 28.50A 33.30B 29.20 -3.80 33.00 1765 ---- 34.70B 29.80A 34.70B 30.50 -3.90 34.40 1770 ---- 36.20B 31.10A 36.20B 31.80 -4.00 35.80 1775 ---- 37.90B 32.10A 37.90B 33.20 -4.10 37.30 52 1780 ---- 39.40B 33.80A 39.40B 34.60 -4.30 38.90 1785 ---- 41.20B 34.90A 41.20B 36.10 -4.40 40.50 50 1790 ---- 42.70B 36.70A 42.70B 37.60 -4.60 42.20 1795 ---- 44.50B 38.20A 44.50B 39.20 -4.70 43.90 1800 ---- 46.40B 39.50A 39.50A 40.80 -4.90 45.70 1103 1805 ---- 48.20B 41.40A 48.20B 42.50 -5.00 47.50 1810 ---- 50.20B 42.80A 50.20B 44.20 -5.20 49.40 1815 ---- 52.10B 44.80A 52.10B 46.00 -5.30 51.30 1820 ---- 54.10B 46.60A 46.60A 47.80 -5.50 53.30 1 1825 ---- 56.30B 48.10A 56.30B 49.70 -5.70 55.40 398 1830 ---- 58.40B 50.50A 58.40B 51.70 -5.80 57.50 1835 ---- 60.60B 52.40A 60.60B 53.70 -6.00 59.70 1840 ---- 62.90B 54.10A 62.90B 55.70 -6.20 61.90 260 1845 ---- 65.20B 56.50A 65.20B 57.90 -6.30 64.20 1850 ---- 67.60B 58.20A 58.20A 60.00 -6.60 66.60 93 1855 ---- 70.00B 60.90A 60.90A 62.30 -6.70 69.00 1860 ---- 72.50B 63.10A 63.10A 64.60 -6.80 71.40 1865 ---- 75.00B 65.40A 65.40A 66.90 -7.10 74.00 1 1870 ---- 77.70B 67.70A 67.70A 69.30 -7.30 76.60 200 1875 ---- 80.30B 69.80A 69.80A 71.70 -7.50 20 79.20 297 1880 ---- 83.00B 72.60A 72.60A 74.30 -7.60 81.90 1885 ---- 85.80B 75.20A 75.20A 76.80 -7.80 84.60 1890 ---- 88.70B 77.40A 77.40A 79.40 -8.00 87.40 15 1895 ---- 91.40B 80.40A 80.40A 82.10 -8.20 90.30 1900 ---- 94.50B 82.90A 94.50B 84.90 -8.30 93.20 1750 1905 ---- 97.30B 85.90A 85.90A 87.60 -8.60 96.20 1910 ---- 100.40B 88.70A 88.70A 90.50 -8.70 99.20 1915 ---- 103.50B 91.60A 91.60A 93.40 -8.90 102.30 1920 ---- 106.40B 94.50A 94.50A 96.30 -9.20 105.50 1925 ---- 109.70B 97.30A 109.70B 99.30 -9.30 108.60 99 1930 ---- 112.70B 100.40A 100.40A 102.40 -9.50 111.90 2 1935 ---- 116.00B 103.50A 103.50A 105.50 -9.70 115.20 1940 ---- 119.40B 106.60A 106.60A 108.60 -9.90 118.50 1945 ---- 122.70B 109.80A 109.80A 111.90 -10.00 121.90 1950 ---- 126.30B 113.00A 113.00A 115.10 -10.20 125.30 30 1955 ---- 129.60B 116.30A 129.60B 118.40 -10.30 128.70 1960 ---- 133.20B 119.60A 133.20B 121.80 -10.40 132.20 1965 ---- 136.60B 123.00A 136.60B 125.20 -10.60 135.80 1970 ---- 140.20B 126.40A 140.20B 128.60 -10.80 139.40 1 1975 ---- 143.90B 129.80A 143.90B 132.10 -10.90 143.00 120 1980 ---- 147.70B 133.30A 147.70B 135.70 -11.00 146.70 1985 ---- 151.30B 136.90A 151.30B 139.30 -11.10 150.40 10 1990 ---- 155.10B 140.50A 155.00B 142.90 -11.20 154.10 1995 ---- 158.90B 144.10A 158.90B 146.60 -11.30 157.90 2000 ---- 162.90B 147.80A 162.90B 150.30 -11.40 161.70 195 2005 ---- 166.50B 151.50A 166.50B 154.00 -11.60 165.60 2010 ---- 170.50B 155.20A 170.50B 157.80 -11.70 169.50 2015 ---- 174.50B 159.00A 174.40B 161.60 -11.80 173.40 2020 ---- 178.30B 162.80A 178.30B 165.50 -11.80 177.30 2025 ---- 182.70B 166.60A 182.70B 169.30 -12.00 181.30 2030 ---- 186.60B 170.50A 186.60B 173.30 -12.00 185.30 2035 ---- 190.50B 174.50A 190.50B 177.20 -12.20 189.40 2040 ---- 194.80B 178.40A 194.80B 181.20 -12.30 193.50 1 2045 ---- 199.00B 182.40A 198.70B 185.20 -12.40 197.60 2050 ---- 203.20B 186.40A 186.40A 189.30 -12.40 201.70 2 2055 ---- 207.00B 190.40A 207.00B 193.30 -12.60 205.90 2060 ---- 211.30B 194.50A 211.30B 197.40 -12.60 210.00 2065 ---- 215.50B 198.60A 215.50B 201.60 -12.70 214.30 2070 ---- 219.80B 202.80A 219.80B 205.70 -12.80 218.50 2075 ---- 224.00B 206.90A 224.00B 209.90 -12.90 222.80 2 2080 ---- 228.40B 211.10A 228.40B 214.10 -12.90 227.00 2085 ---- 232.80B 215.30A 232.80B 218.30 -13.00 231.30 2090 ---- 237.00B 219.50A 237.00B 222.60 -13.10 235.70 2095 ---- 241.50B 223.80A 241.50B 226.80 -13.20 240.00 2100 ---- 245.90B 228.10A 245.90B 231.10 -13.30 244.40 1 2105 ---- 250.20B 232.40A 250.20B 235.40 -13.40 248.80 2110 ---- 254.60B 236.70A 254.60B 239.80 -13.40 253.20 2115 ---- 259.10B 241.00A 259.10B 244.10 -13.50 257.60 2120 ---- 263.50B 245.40A 263.50B 248.50 -13.50 262.00 2125 ---- 268.00B 249.80A 268.00B 252.90 -13.60 266.50 3 2130 ---- 272.50B 254.10A 272.50B 257.30 -13.70 271.00 2135 ---- 277.00B 258.60A 277.00B 261.70 -13.80 275.50 2140 ---- 281.50B 263.00A 281.50B 266.20 -13.80 280.00 2145 ---- 286.10B 267.50A 286.10B 270.60 -13.90 284.50 2150 ---- 290.60B 271.90A 290.60B 275.10 -13.90 289.00 3 2155 ---- 295.20B 276.40A 295.20B 279.60 -14.00 293.60 2160 ---- 299.80B 280.90A 299.80B 284.10 -14.10 298.20 2165 ---- 304.40B 285.40A 304.40B 288.60 -14.10 302.70 2170 ---- 309.00B 289.90A 309.00B 293.20 -14.10 307.30 2175 ---- 313.60B 294.50A 313.60B 297.70 -14.20 311.90 3 2180 ---- 318.20B 299.00A 318.20B 302.30 -14.30 316.60 2185 ---- 322.90B 303.60A 322.90B 306.90 -14.30 321.20 2190 ---- 327.50B 308.20A 327.50B 311.40 -14.40 325.80 2195 ---- 332.20B 312.80A 332.20B 316.00 -14.50 330.50 2200 ---- 336.80B 317.40A 336.80B 320.70 -14.40 335.10 1 2205 ---- 341.50B 322.00A 341.50B 325.30 -14.50 339.80 2210 ---- 346.20B 326.60A 346.20B 329.90 -14.60 344.50 2215 ---- 350.90B 331.30A 350.90B 334.60 -14.60 349.20 2220 ---- 354.60B 335.90A 354.60B 339.20 -14.70 353.90 2225 ---- 360.40B 340.60A 360.40B 343.90 -14.70 358.60 1 2230 ---- 363.90B 345.30A 363.90B 348.60 -14.70 363.30 2235 ---- 368.70B 350.00A 368.70B 353.30 -14.70 368.00 2240 ---- 373.40B 354.70A 373.40B 358.00 -14.80 372.80 2245 ---- 378.10B 359.40A 378.10B 362.70 -14.80 377.50 2250 ---- 384.10B 364.10A 384.10B 367.40 -14.90 382.30 2255 ---- 387.80B 370.60A 387.80B 372.10 -14.90 387.00 2260 ---- 392.40B 375.30A 392.40B 376.90 -14.90 391.80 1 2265 ---- 397.30B 380.10A 397.30B 381.60 -15.00 396.60 2270 ---- 402.10B 384.80A 401.70B 386.40 -15.00 401.40 2275 ---- 408.10B 387.80A 408.10B 391.10 -15.10 406.20 1 2280 ---- 411.50B 394.40A 411.50B 395.90 -15.00 410.90 2290 ---- 421.40B 403.90A 421.40B 405.50 -15.10 420.60 2300 ---- 432.20B 411.60A 432.20B 415.10 -15.10 430.20 47 2310 ---- 440.50B 423.10A 440.50B 424.70 -15.20 439.90 2320 ---- 450.30B 432.70A 450.30B 434.30 -15.30 449.60 2325 ---- 456.50B 435.70A 456.50B 439.20 -15.20 454.40 9 2330 ---- 460.00B 442.40A 460.00B 444.00 -15.30 459.30 2340 ---- 469.80B 452.10A 469.80B 453.70 -15.40 469.10 2350 ---- 480.80B 459.90A 480.80B 463.40 -15.40 1 478.80 18 2360 ---- 489.20B 471.70A 489.20B 473.20 -15.40 488.60 2370 ---- 499.00B 481.40A 499.00B 482.90 -15.50 498.40 4 2375 ---- 505.40B 484.30A 505.40B 487.80 -15.60 503.40 25 2380 ---- 508.90B 491.20A 508.90B 492.70 -15.60 508.30 5 2400 ---- 530.10B 508.70A 530.10B 512.40 -15.60 528.00 2425 ---- 554.80B 533.40A 554.80B 537.10 -15.70 552.80 2450 ---- 579.70B 558.00A 579.70B 561.90 -15.80 577.70 2475 ---- 604.70B 582.80A 604.70B 586.80 -15.90 602.70 2500 ---- 628.70B 607.70A 628.40B 611.80 -15.90 627.70 2525 ---- 652.90B 634.70A 652.90B 636.80 -15.90 652.70 2550 ---- 678.60B 659.30A 678.20B 661.80 -15.90 677.70 2575 ---- 702.90B 684.70A 702.90B 686.80 -15.90 702.70 2650 ---- 778.20B 759.20A 778.20B 761.80 -15.90 777.70 3000 ---- ---- 1109.00A 1109.00A 1111.80 -15.90 1127.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 -.10 .50 1250 ---- ---- ---- ---- .50 UNCH .50 100 1275 ---- ---- ---- ---- .60 UNCH .60 1300 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- .90 UNCH .90 50 1350 ---- ---- ---- ---- 1.00 -.10 1.10 1375 ---- ---- ---- ---- 1.30 -.10 1.40 1400 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 25 1420 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1425 ---- ---- ---- ---- 1.90 -.10 2.00 1430 ---- ---- ---- ---- 2.00 -.10 2.10 1440 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1450 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1460 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1470 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 1475 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 1480 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1490 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 1500 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1510 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 1515 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1520 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1525 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 1530 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 1535 ---- ---- 4.80A 4.80A 4.80 -.50 5.30 1540 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 1545 ---- ---- 5.20A 5.20A 5.20 -.50 5.70 1550 ---- ---- 5.40A 5.40A 5.40 -.60 6.00 1555 ---- ---- 5.70A 5.70A 5.70 -.60 6.30 1560 ---- ---- 6.00A 6.00A 5.90 -.60 6.50 1565 ---- ---- 6.20A 6.20A 6.20 -.60 6.80 1570 ---- ---- 6.50A 6.50A 6.40 -.70 7.10 1575 ---- ---- 6.70A 6.70A 6.70 -.70 7.40 1580 ---- ---- 7.00A 7.00A 7.00 -.70 7.70 1585 ---- ---- 7.30A 7.30A 7.30 -.80 8.10 1590 ---- ---- 7.60A 7.60A 7.60 -.80 8.40 1595 ---- ---- 7.90A 7.90A 7.90 -.90 8.80 1600 ---- ---- 8.20A 8.20A 8.30 -.80 9.10 3 1605 ---- ---- 8.60A 8.60A 8.60 -.90 9.50 1610 ---- ---- 8.90A 8.90A 9.00 -.90 9.90 1615 ---- ---- 9.30A 9.30A 9.40 -1.00 10.40 1 1620 ---- ---- 9.70A 9.70A 9.80 -1.00 10.80 1625 ---- ---- 10.10A 10.10A 10.20 -1.10 11.30 1630 ---- ---- 10.50A 10.50A 10.60 -1.10 11.70 1635 ---- ---- 10.90A 10.90A 11.00 -1.20 12.20 1640 ---- 12.80B 11.40A 12.80B 11.50 -1.20 12.70 1645 ---- ---- 11.80A 11.80A 12.00 -1.30 13.30 1650 ---- 14.00B 12.30A 14.00B 12.50 -1.30 13.80 31 1655 ---- 14.50B 12.80A 14.50B 13.00 -1.40 14.40 1660 ---- 15.10B 13.30A 15.10B 13.50 -1.50 15.00 1 1665 ---- 15.80B 13.90A 15.80B 14.10 -1.60 15.70 1670 ---- 16.50B 14.50A 16.50B 14.70 -1.60 16.30 1675 ---- 17.20B 15.10A 17.20B 15.30 -1.70 17.00 1680 ---- 17.90B 15.70A 17.90B 15.90 -1.80 17.70 1 1685 ---- 18.60B 16.30A 18.60B 16.60 -1.90 18.50 1690 ---- 19.40B 17.00A 19.40B 17.30 -1.90 19.20 1695 ---- 20.20B 17.70A 20.20B 18.00 -2.00 20.00 1700 ---- 21.10B 18.40A 21.10B 18.70 -2.20 20.90 1705 ---- 21.90B 19.20A 21.90B 19.50 -2.20 21.70 1710 ---- 22.80B 20.00A 22.80B 20.30 -2.30 22.60 1715 ---- 23.80B 20.80A 23.80B 21.20 -2.40 23.60 1720 ---- 24.80B 21.70A 24.80B 22.00 -2.60 24.60 1725 ---- 25.80B 22.50A 25.80B 22.90 -2.70 25.60 1730 ---- 26.80B 23.50A 26.80B 23.90 -2.70 26.60 1735 ---- 27.90B 24.40A 27.90B 24.90 -2.80 27.70 1740 ---- 29.10B 25.40A 29.10B 25.90 -3.00 28.90 1 1745 ---- 30.30B 26.40A 30.30B 26.90 -3.10 30.00 1750 ---- 31.50B 27.50A 31.50B 28.00 -3.20 31.20 1 1755 ---- 32.70B 28.60A 32.70B 29.20 -3.30 32.50 1760 ---- 34.10B 29.70A 34.10B 30.30 -3.50 33.80 1765 ---- 35.40B 30.90A 35.40B 31.60 -3.50 35.10 1770 ---- 36.80B 32.10A 36.80B 32.80 -3.70 36.50 1775 ---- 38.30B 33.40A 38.30B 34.10 -3.90 38.00 1780 ---- 39.80B 34.80A 39.80B 35.50 -4.00 39.50 1 1785 ---- 41.40B 36.10A 41.40B 36.90 -4.10 41.00 1790 ---- 43.00B 37.50A 43.00B 38.30 -4.30 42.60 1 1795 ---- 44.60B 39.00A 44.60B 39.80 -4.40 44.20 1800 42.80 46.40B 40.40A 40.40A 41.30 -4.60 3 45.90 3 3 1805 ---- 48.10B 42.00A 48.10B 42.90 -4.70 47.60 1810 ---- 49.90B 43.60A 43.60A 44.60 -4.80 49.40 1815 ---- 51.80B 45.20A 51.80B 46.20 -5.00 51.20 1820 ---- 53.70B 46.90A 53.70B 48.00 -5.10 53.10 1825 ---- 55.70B 48.70A 55.70B 49.70 -5.30 55.00 22 1830 ---- 57.70B 50.50A 50.50A 51.60 -5.40 57.00 1835 ---- 59.70B 52.40A 59.70B 53.50 -5.50 59.00 1840 ---- 61.70B 54.30A 54.30A 55.40 -5.70 61.10 1845 ---- 64.10B 56.20A 64.10B 57.40 -5.80 63.20 1 1850 ---- 66.30B 58.10A 58.10A 59.40 -6.00 65.40 8 1855 ---- 68.60B 60.30A 60.30A 61.50 -6.20 67.70 1 1860 ---- 70.90B 62.40A 62.40A 63.70 -6.30 70.00 1865 ---- 73.30B 64.50A 64.50A 65.90 -6.40 72.30 1870 ---- 75.70B 66.80A 66.80A 68.10 -6.60 74.70 1 1875 ---- 78.20B 69.00A 69.00A 70.40 -6.80 77.20 1880 ---- 80.70B 71.30A 71.30A 72.80 -6.90 79.70 1885 ---- 83.30B 73.70A 73.70A 75.20 -7.10 82.30 1890 ---- 85.90B 76.10A 76.10A 77.60 -7.30 84.90 1895 ---- 88.60B 78.60A 78.60A 80.20 -7.30 87.50 1900 ---- 91.40B 81.00A 81.00A 82.70 -7.50 90.20 1905 ---- 94.10B 83.70A 83.70A 85.30 -7.70 93.00 1910 ---- 96.90B 86.20A 86.20A 88.00 -7.80 95.80 2 1915 ---- 99.80B 89.00A 89.00A 90.70 -8.00 98.70 1920 ---- 102.70B 91.70A 91.70A 93.50 -8.10 101.60 1925 ---- 105.70B 94.50A 94.50A 96.30 -8.30 104.60 1930 ---- 108.70B 97.30A 97.30A 99.20 -8.40 107.60 1935 ---- 111.70B 100.20A 100.20A 102.10 -8.60 110.70 1940 ---- 114.80B 103.10A 103.10A 105.00 -8.80 113.80 1945 ---- 117.70B 106.10A 117.70B 108.00 -8.90 116.90 1950 ---- 121.10B 109.10A 109.10A 111.10 -9.00 120.10 64 1955 ---- 124.40B 112.20A 124.40B 114.20 -9.20 123.40 1960 ---- 127.50B 115.30A 127.50B 117.30 -9.40 126.70 1965 ---- 130.70B 118.50A 130.70B 120.50 -9.50 130.00 1970 ---- 134.30B 121.70A 134.20B 123.80 -9.60 133.40 1975 ---- 137.80B 124.90A 137.80B 127.10 -9.70 136.80 1980 ---- 141.00B 128.20A 141.00B 130.40 -9.90 140.30 1985 ---- 144.70B 131.60A 144.70B 133.70 -10.10 143.80 1990 ---- 148.20B 134.90A 148.20B 137.20 -10.10 147.30 1 1995 ---- 151.80B 138.40A 151.80B 140.60 -10.30 150.90 2000 ---- 155.60B 141.80A 141.80A 144.10 -10.50 154.60 2005 ---- 159.00B 145.30A 159.00B 147.60 -10.60 158.20 2010 ---- 162.70B 148.90A 162.70B 151.20 -10.70 161.90 2015 ---- 166.50B 152.50A 166.50B 154.80 -10.80 165.60 200 2020 ---- 170.20B 156.10A 170.20B 158.40 -11.00 169.40 2025 ---- 174.10B 159.70A 174.10B 162.10 -11.10 173.20 2030 ---- 177.90B 163.40A 177.90B 165.80 -11.20 177.00 2035 ---- 181.80B 167.10A 181.80B 169.60 -11.30 180.90 2040 ---- 185.70B 170.90A 185.70B 173.40 -11.40 184.80 2045 ---- 189.70B 174.70A 189.70B 177.20 -11.50 188.70 2050 ---- 193.70B 178.50A 178.50A 181.00 -11.60 192.60 2055 ---- 197.70B 182.40A 197.70B 184.90 -11.70 196.60 2060 ---- 201.70B 186.20A 201.70B 188.80 -11.80 200.60 2065 ---- 205.80B 190.20A 205.80B 192.70 -12.00 204.70 2070 ---- 209.80B 194.10A 209.80B 196.70 -12.00 208.70 1 2075 ---- 214.00B 198.10A 214.00B 200.70 -12.10 212.80 2080 ---- 218.10B 202.10A 218.10B 204.70 -12.20 216.90 2085 ---- 222.30B 206.10A 222.30B 208.80 -12.30 221.10 2090 ---- 226.40B 210.20A 226.40B 212.90 -12.30 225.20 2095 ---- 230.70B 214.20A 230.70B 217.00 -12.40 229.40 2100 ---- 234.90B 218.40A 234.90B 221.10 -12.50 233.60 2105 ---- 239.10B 222.50A 239.10B 225.30 -12.50 237.80 2110 ---- 243.40B 226.60A 243.40B 229.40 -12.70 242.10 2115 ---- 247.70B 230.80A 247.70B 233.60 -12.70 246.30 2120 ---- 252.00B 235.00A 252.00B 237.80 -12.80 250.60 1 2125 ---- 256.30B 239.20A 256.30B 242.10 -12.80 254.90 1 2130 ---- 260.70B 243.50A 260.70B 246.30 -13.00 259.30 2135 ---- 265.10B 247.80A 265.10B 250.60 -13.00 263.60 2140 ---- 269.40B 252.00A 269.40B 254.90 -13.10 268.00 2145 ---- 273.90B 256.30A 273.90B 259.20 -13.20 272.40 2150 ---- 278.30B 260.70A 278.30B 263.60 -13.10 276.70 2155 ---- 282.70B 265.00A 282.70B 267.90 -13.30 281.20 2160 ---- 287.20B 269.40A 287.20B 272.30 -13.30 285.60 2165 ---- 291.60B 273.70A 291.60B 276.70 -13.30 290.00 2170 ---- 296.10B 278.10A 296.10B 281.10 -13.40 294.50 2175 ---- 300.60B 282.50A 300.60B 285.50 -13.50 299.00 2180 ---- 305.10B 286.90A 305.10B 289.90 -13.50 303.40 2185 ---- 309.60B 291.40A 309.60B 294.40 -13.50 307.90 2190 ---- 314.20B 295.80A 314.20B 298.80 -13.70 312.50 2195 ---- 318.70B 300.30A 318.70B 303.30 -13.70 317.00 2200 ---- 323.30B 304.80A 323.30B 307.80 -13.70 321.50 2205 ---- 327.80B 309.30A 327.80B 312.30 -13.80 326.10 2210 ---- 332.40B 313.80A 332.40B 316.80 -13.80 330.60 2215 ---- 337.00B 318.30A 337.00B 321.40 -13.80 335.20 2220 ---- 341.60B 322.80A 341.60B 325.90 -13.90 339.80 2225 ---- 346.20B 327.40A 346.20B 330.40 -14.00 344.40 2230 ---- 350.80B 331.90A 350.80B 335.00 -14.00 349.00 2235 ---- 355.50B 336.50A 355.50B 339.60 -14.00 353.60 2240 ---- 360.10B 341.10A 360.10B 344.20 -14.00 358.20 2245 ---- 364.70B 345.70A 364.70B 348.80 -14.10 362.90 2250 ---- 369.40B 350.30A 369.40B 353.40 -14.10 367.50 2255 ---- 374.10B 354.90A 374.10B 358.00 -14.20 372.20 2260 ---- 378.80B 359.50A 378.80B 362.60 -14.20 376.80 2265 ---- 383.50B 364.10A 383.50B 367.20 -14.30 381.50 2270 ---- 388.20B 368.80A 388.20B 371.90 -14.30 386.20 2275 ---- 392.90B 373.40A 392.90B 376.50 -14.40 390.90 7 2280 ---- 397.60B 378.10A 397.60B 381.20 -14.40 395.60 2285 ---- 401.40B 382.70A 401.40B 385.90 -14.40 400.30 2290 ---- 405.20B 387.40A 387.40A 390.60 -14.40 405.00 2300 ---- 416.50B 396.80A 416.50B 400.00 -14.50 414.50 2310 ---- 424.50B 406.20A 424.50B 409.40 -14.60 424.00 2320 ---- 433.80B 417.30A 417.30A 418.80 -14.70 433.50 2325 ---- 440.30B 420.40A 440.30B 423.60 -14.70 438.30 2330 ---- 443.60B 426.80A 443.60B 428.30 -14.80 443.10 2340 ---- 452.90B 436.30A 436.30A 437.90 -14.70 452.60 2350 ---- 464.40B 444.20A 464.40B 447.40 -14.80 462.20 2360 ---- 472.30B 455.40A 472.30B 457.00 -14.90 471.90 2370 ---- 482.00B 465.00A 465.00A 466.60 -14.90 481.50 2375 ---- 488.50B 468.10A 488.50B 471.40 -15.00 486.40 2380 ---- 491.70B 474.60A 474.60A 476.20 -15.00 491.20 2400 ---- 512.80B 492.20A 512.80B 495.50 -15.10 510.60 4 5 2425 ---- 537.20B 516.40A 537.20B 519.80 -15.20 535.00 1 2450 ---- 561.80B 540.80A 561.80B 544.20 -15.40 559.60 2 2475 ---- 586.40B 565.30A 586.40B 568.80 -15.40 584.20 5 2500 ---- 611.10B 589.90A 611.10B 593.40 -15.60 609.00 1 2525 ---- 636.00B 614.50A 636.00B 618.20 -15.70 633.90 2550 ---- 661.00B 639.20A 661.00B 643.10 -15.80 658.90 2575 ---- 685.00B 664.20A 685.00B 668.10 -15.80 683.90 2800 ---- ---- 890.70A 890.70A 893.10 -15.80 908.90 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .20 UNCH .20 1080 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 UNCH .30 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .50 UNCH .50 1185 ---- ---- ---- ---- .50 UNCH .50 1190 ---- ---- ---- ---- .50 UNCH .50 1 1195 ---- ---- ---- ---- .50 UNCH .50 1200 ---- ---- ---- ---- .50 UNCH .50 3 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .50 -.10 .60 1215 ---- ---- ---- ---- .60 UNCH .60 1220 ---- ---- ---- ---- .60 UNCH .60 1225 ---- ---- ---- ---- .60 UNCH .60 1230 ---- ---- ---- ---- .60 UNCH .60 1235 ---- ---- ---- ---- .60 -.10 .70 1240 ---- ---- ---- ---- .60 -.10 .70 1245 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .70 UNCH .70 137 1255 ---- ---- ---- ---- .70 -.10 .80 1260 ---- ---- ---- ---- .70 -.10 .80 1265 ---- ---- ---- ---- .80 UNCH .80 1270 ---- ---- ---- ---- .80 UNCH .80 1275 ---- ---- ---- ---- .80 -.10 .90 15 1280 ---- ---- ---- ---- .80 -.10 .90 1285 ---- ---- ---- ---- .90 UNCH .90 1290 ---- ---- ---- ---- .90 -.10 1.00 1295 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 230 1305 ---- ---- ---- ---- 1.00 -.10 1.10 1310 ---- ---- ---- ---- 1.00 -.10 1.10 1315 ---- ---- ---- ---- 1.10 -.10 1.20 1320 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.10 -.20 1.30 701 1330 ---- ---- ---- ---- 1.20 -.10 1.30 1335 ---- ---- ---- ---- 1.20 -.20 1.40 1340 ---- ---- ---- ---- 1.30 -.10 1.40 1345 ---- ---- ---- ---- 1.30 -.20 1.50 1350 ---- ---- ---- ---- 1.40 -.10 1.50 2001 1355 ---- ---- ---- ---- 1.40 -.20 1.60 1360 ---- ---- ---- ---- 1.50 -.10 1.60 1365 ---- ---- ---- ---- 1.60 -.10 1.70 1370 ---- ---- ---- ---- 1.60 -.20 1.80 1375 ---- ---- ---- ---- 1.70 -.20 1.90 700 1380 ---- ---- ---- ---- 1.80 -.10 1.90 1 1385 ---- ---- ---- ---- 1.80 -.20 2.00 1390 ---- ---- ---- ---- 1.90 -.20 2.10 1395 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1400 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 164 1405 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1410 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1415 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1420 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1425 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1430 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1435 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1440 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 500 1445 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1450 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1265 1455 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1460 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1465 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 4 1470 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 2 1475 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1480 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 1485 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1490 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 1495 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 1500 ---- ---- 4.80A 4.80A 4.80 -.40 5.20 5 1310 1505 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 1510 ---- ---- 5.20A 5.20A 5.20 -.50 5.70 2 1515 ---- ---- 5.40A 5.40A 5.40 -.50 5.90 1520 ---- ---- 5.60A 5.60A 5.60 -.60 6.20 1525 ---- ---- 5.90A 5.90A 5.80 -.60 6.40 1530 ---- ---- 6.10A 6.10A 6.10 -.60 6.70 1535 ---- ---- 6.40A 6.40A 6.30 -.60 6.90 1540 ---- ---- 6.60A 6.60A 6.60 -.60 7.20 1545 ---- ---- 6.90A 6.90A 6.90 -.60 7.50 1550 ---- ---- 7.10A 7.10A 7.10 -.70 7.80 4 752 1555 ---- ---- 7.40A 7.40A 7.40 -.70 8.10 1560 ---- ---- 7.70A 7.70A 7.70 -.80 8.50 1565 ---- ---- 8.00A 8.00A 8.00 -.80 8.80 1570 ---- ---- 8.30A 8.30A 8.30 -.90 9.20 3 1575 ---- ---- 8.60A 8.60A 8.70 -.80 9.50 401 1580 ---- ---- 9.00A 9.00A 9.00 -.90 9.90 1 1585 ---- ---- 9.30A 9.30A 9.40 -.90 10.30 1590 ---- ---- 9.70A 9.70A 9.70 -1.00 10.70 1595 ---- ---- 10.00A 10.00A 10.10 -1.00 11.10 1600 ---- ---- 10.40A 10.40A 10.50 -1.10 11.60 1053 1605 ---- ---- 10.80A 10.80A 10.90 -1.10 12.00 1610 ---- ---- 11.30A 11.30A 11.40 -1.10 12.50 1615 ---- ---- 11.70A 11.70A 11.80 -1.20 13.00 1620 ---- ---- 12.10A 12.10A 12.30 -1.20 13.50 1625 ---- ---- 12.60A 12.60A 12.80 -1.20 14.00 210 1630 ---- ---- 13.10A 13.10A 13.20 -1.40 14.60 1635 ---- 15.20B 13.60A 15.20B 13.80 -1.30 15.10 1640 ---- 15.80B 14.10A 15.80B 14.30 -1.40 15.70 1645 ---- 16.40B 14.70A 16.40B 14.90 -1.40 16.30 1650 ---- 17.10B 15.20A 17.10B 15.40 -1.60 22 17.00 251 1655 ---- 17.70B 15.80A 17.70B 16.00 -1.60 17.60 1660 ---- 18.40B 16.40A 18.40B 16.70 -1.60 18.30 103 1665 ---- 19.10B 17.10A 19.10B 17.30 -1.70 19.00 1670 ---- ---- 17.70A 17.70A 18.00 -1.80 19.80 1675 18.60 20.60B 18.40A 18.90B 18.70 -1.80 1 20.50 14 1680 ---- 21.40B 19.10A 21.40B 19.40 -1.90 21.30 1685 ---- ---- 19.80A 19.80A 20.20 -2.00 22.20 1690 ---- 23.10B 20.60A 23.10B 20.90 -2.10 23.00 1695 ---- 24.00B 21.40A 24.00B 21.70 -2.20 23.90 1700 ---- ---- 22.20A 22.20A 22.60 -2.30 24.90 13 2112 1705 ---- 25.90B 23.00A 25.90B 23.50 -2.30 25.80 4 1710 ---- 26.90B 23.90A 26.90B 24.40 -2.40 26.80 117 1715 ---- ---- 24.80A 24.80A 25.30 -2.60 27.90 1720 ---- ---- 25.80A 25.80A 26.20 -2.70 28.90 3 3 1725 ---- 30.10B 26.80A 30.10B 27.20 -2.80 30.00 18 1730 ---- ---- 27.80A 27.80A 28.30 -2.90 31.20 2 1735 ---- 32.40B 28.80A 32.40B 29.40 -2.90 32.30 1740 31.40 31.40 29.90A 29.90A 30.50 -3.10 3 33.60 3 1004 1745 ---- ---- 31.00A 31.00A 31.60 -3.20 34.80 1750 ---- 36.20B 32.20A 36.20B 32.80 -3.30 35 36.10 16 508 1755 ---- ---- 33.40A 33.40A 34.00 -3.50 37.50 1760 ---- ---- 34.60A 34.60A 35.30 -3.60 38.90 1 1765 ---- ---- 35.90A 35.90A 36.60 -3.70 40.30 150 1770 ---- ---- 37.20A 37.20A 37.90 -3.90 41.80 1 1775 ---- ---- 38.50A 38.50A 39.30 -4.00 43.30 75 530 1780 40.50 44.90B 39.90A 41.20B 40.70 -4.10 1 44.80 1785 ---- 46.60B 41.40A 46.60B 42.20 -4.20 46.40 1790 ---- 48.20B 42.90A 48.20B 43.70 -4.40 48.10 1795 ---- 50.00B 44.40A 50.00B 45.30 -4.50 49.80 1800 ---- 51.80B 46.00A 51.80B 46.90 -4.60 8 51.50 1200 1805 ---- 53.60B 47.60A 53.50B 48.60 -4.70 53.30 2 2 1810 ---- 55.40B 49.30A 55.40B 50.30 -4.90 55.20 1815 ---- 57.40B 51.00A 57.40B 52.00 -5.10 57.10 25 1820 ---- 59.30B 52.70A 59.30B 53.80 -5.20 59.00 1825 ---- 61.40B 54.60A 61.40B 55.70 -5.30 61.00 30 1830 ---- 63.40B 56.50A 63.40B 57.60 -5.40 63.00 1 1835 ---- 65.60B 58.40A 65.60B 59.50 -5.60 65.10 2 1840 ---- 67.70B 60.30A 67.70B 61.50 -5.70 67.20 1 1845 ---- 69.60B 62.40A 69.60B 63.50 -5.90 69.40 1850 ---- 72.30B 64.40A 64.40A 65.60 -6.00 71.60 431 1855 ---- 74.40B 66.50A 74.40B 67.80 -6.10 73.90 1860 ---- 76.90B 68.70A 68.70A 70.00 -6.30 76.30 75 1865 ---- 79.00B 70.90A 79.00B 72.20 -6.40 78.60 1870 ---- 81.80B 73.10A 81.80B 74.50 -6.60 81.10 100 1875 ---- 84.30B 75.40A 84.30B 76.80 -6.70 83.50 320 1880 ---- 86.80B 77.80A 86.80B 79.20 -6.90 86.10 130 1885 ---- 89.40B 80.20A 89.40B 81.70 -7.00 88.70 1890 ---- 92.10B 82.60A 92.10B 84.10 -7.20 91.30 2 1895 ---- 94.80B 85.10A 94.80B 86.70 -7.30 94.00 1900 ---- 97.50B 87.70A 87.70A 89.30 -7.40 47 96.70 212 1905 ---- 100.30B 90.20A 100.30B 91.90 -7.50 99.40 10 1910 ---- 103.10B 92.90A 103.10B 94.60 -7.70 102.30 50 1915 ---- 106.00B 95.60A 106.00B 97.30 -7.80 105.10 1920 ---- 108.90B 98.30A 108.90B 100.10 -7.90 108.00 1 1925 ---- 111.90B 101.10A 111.90B 102.90 -8.10 111.00 159 1930 ---- 114.80B 103.90A 114.80B 105.70 -8.30 114.00 1935 ---- 117.90B 106.80A 106.80A 108.70 -8.40 117.10 5 1940 ---- 120.70B 109.70A 109.70A 111.60 -8.60 120.20 75 1945 ---- 123.90B 112.70A 112.70A 114.60 -8.70 123.30 286 1950 ---- 127.10B 115.70A 115.70A 117.70 -8.80 1 126.50 126 1955 ---- 130.30B 118.80A 130.30B 120.80 -8.90 129.70 1960 ---- 133.60B 121.90A 133.60B 123.90 -9.10 133.00 1965 ---- 136.80B 125.00A 136.80B 127.10 -9.20 136.30 1970 ---- 140.30B 128.20A 140.30B 130.30 -9.30 139.60 1975 ---- 143.60B 131.40A 143.60B 133.50 -9.50 47 143.00 182 1980 ---- 147.00B 134.70A 147.00B 136.80 -9.60 146.40 1985 ---- 150.50B 138.00A 150.50B 140.20 -9.70 149.90 1990 ---- 154.10B 141.40A 154.10B 143.60 -9.80 153.40 1995 ---- 157.60B 144.70A 157.60B 147.00 -9.90 156.90 2000 ---- 161.20B 148.20A 161.20B 150.40 -10.10 160.50 99 2005 ---- 164.90B 151.60A 164.90B 153.90 -10.20 164.10 200 2010 ---- 168.50B 155.10A 168.50B 157.40 -10.40 167.80 2015 ---- 172.20B 158.60A 172.20B 161.00 -10.40 171.40 21 2020 ---- 176.00B 162.20A 176.00B 164.60 -10.50 175.10 2025 ---- 179.70B 165.80A 179.70B 168.20 -10.70 178.90 2030 ---- 183.50B 169.50A 183.50B 171.90 -10.80 182.70 2035 ---- 187.40B 173.20A 187.40B 175.60 -10.90 186.50 2040 ---- 191.20B 176.90A 191.20B 179.30 -11.00 190.30 2045 ---- 195.10B 180.60A 195.10B 183.10 -11.10 194.20 2050 ---- 199.00B 184.40A 199.00B 186.90 -11.20 198.10 84 2055 ---- 203.00B 188.20A 203.00B 190.70 -11.30 202.00 2060 ---- 206.90B 192.00A 206.90B 194.50 -11.40 205.90 2065 ---- 210.90B 195.90A 210.90B 198.40 -11.50 209.90 2070 ---- 215.00B 199.70A 215.00B 202.30 -11.60 213.90 2075 ---- 219.00B 203.70A 219.00B 206.20 -11.70 217.90 2080 ---- 223.10B 207.60A 223.10B 210.20 -11.80 222.00 2085 ---- 227.20B 211.60A 227.20B 214.20 -11.90 226.10 2090 ---- 231.30B 215.60A 231.30B 218.20 -12.00 230.20 2095 ---- 235.40B 219.60A 235.40B 222.20 -12.10 234.30 2100 ---- 239.60B 223.60A 239.60B 226.30 -12.10 238.40 124 2105 ---- 243.80B 227.70A 243.80B 230.40 -12.20 242.60 2110 ---- 248.00B 231.80A 248.00B 234.50 -12.30 246.80 2115 ---- 252.20B 235.90A 252.20B 238.60 -12.40 251.00 2120 ---- 256.50B 240.00A 256.50B 242.70 -12.50 255.20 2125 ---- 260.70B 244.20A 260.70B 246.90 -12.50 259.40 2130 ---- 265.00B 248.40A 265.00B 251.10 -12.60 263.70 2135 ---- 269.30B 252.60A 269.30B 255.30 -12.70 268.00 2140 ---- 273.60B 256.80A 273.60B 259.50 -12.80 272.30 2145 ---- 278.00B 261.00A 278.00B 263.80 -12.80 276.60 2150 ---- 282.30B 265.30A 282.30B 268.10 -12.80 280.90 2155 ---- 286.70B 269.50A 286.70B 272.30 -13.00 285.30 2160 ---- 291.10B 273.80A 291.10B 276.60 -13.00 289.60 2165 ---- 295.50B 278.10A 295.50B 281.00 -13.00 294.00 2170 ---- 299.90B 282.50A 299.90B 285.30 -13.10 298.40 2175 ---- 304.30B 286.80A 304.30B 289.70 -13.10 302.80 2180 ---- 308.80B 291.20A 308.80B 294.00 -13.20 307.20 2185 ---- 313.20B 295.50A 313.20B 298.40 -13.30 311.70 2190 ---- 317.70B 299.90A 317.70B 302.80 -13.30 316.10 2195 ---- 322.20B 304.30A 322.20B 307.20 -13.40 320.60 2200 ---- 326.70B 308.70A 326.70B 311.70 -13.40 325.10 57 2205 ---- 331.20B 313.20A 331.20B 316.10 -13.40 329.50 2210 ---- 335.70B 317.60A 335.70B 320.60 -13.40 334.00 2215 ---- 340.20B 322.10A 340.20B 325.10 -13.50 338.60 2220 ---- 344.80B 326.50A 344.80B 329.50 -13.60 343.10 2225 ---- 349.30B 331.00A 349.30B 334.00 -13.60 347.60 2230 ---- 353.90B 335.50A 353.90B 338.50 -13.70 352.20 2235 ---- 358.50B 340.00A 358.50B 343.10 -13.60 356.70 2240 ---- 363.10B 344.50A 363.10B 347.60 -13.70 361.30 2245 ---- 367.70B 349.10A 367.70B 352.10 -13.80 365.90 2250 ---- 372.30B 353.60A 372.30B 356.70 -13.70 370.40 2255 ---- 376.90B 358.20A 376.90B 361.20 -13.80 375.00 2260 ---- 381.50B 362.70A 381.50B 365.80 -13.90 379.70 2265 ---- 386.10B 367.30A 386.10B 370.40 -13.90 384.30 2270 ---- 390.80B 371.90A 390.80B 375.00 -13.90 388.90 2275 ---- 395.40B 376.50A 395.40B 379.60 -13.90 393.50 2280 ---- 400.10B 381.10A 400.10B 384.20 -14.00 398.20 2285 ---- 404.80B 385.70A 404.80B 388.80 -14.00 402.80 2290 ---- 409.40B 390.30A 409.40B 393.40 -14.10 407.50 2295 ---- 414.10B 394.90A 414.10B 398.00 -14.20 412.20 2300 ---- 418.80B 399.60A 418.80B 402.70 -14.20 416.90 1 2305 ---- 423.50B 404.20A 423.50B 407.30 -14.20 421.50 2310 ---- 428.20B 408.90A 428.20B 412.00 -14.20 426.20 2315 ---- 433.00B 413.50A 433.00B 416.70 -14.30 431.00 2320 ---- 437.70B 418.20A 437.70B 421.30 -14.40 435.70 2325 ---- 442.40B 422.90A 442.40B 426.00 -14.40 440.40 2330 ---- ---- 427.60A 427.60A 430.70 -14.40 445.10 2335 ---- ---- 432.30A 432.30A 435.40 -14.50 449.90 2340 ---- ---- 437.00A 437.00A 440.10 -14.50 454.60 2345 ---- ---- 441.70A 441.70A 444.80 -14.50 459.30 2350 ---- 466.20B 446.40A 466.20B 449.50 -14.60 464.10 2360 ---- 473.80B 457.80A 457.80A 459.00 -14.60 473.60 2370 ---- 483.50B 467.30A 483.50B 468.50 -14.70 483.20 2375 ---- 490.10B 470.10A 490.10B 473.30 -14.70 488.00 2380 ---- ---- 476.50A 476.50A 478.00 -14.80 492.80 2390 ---- ---- 486.20A 486.20A 487.60 -14.80 502.40 2400 ---- 514.20B 494.00A 514.20B 497.10 -14.90 512.00 2410 ---- 521.90B 505.30A 521.90B 506.70 -15.00 521.70 2420 ---- 531.60B 514.90A 531.60B 516.40 -15.00 531.40 2425 ---- 538.40B 518.00A 538.40B 521.20 -15.00 536.20 2430 ---- 541.30B 524.70A 524.70A 526.00 -15.10 541.10 2440 ---- ---- 534.60A 534.60A 535.70 -15.10 550.80 2450 ---- 562.70B 542.10A 562.70B 545.40 -15.10 560.50 2475 ---- 587.20B 566.40A 587.20B 569.70 -15.30 585.00 2490 ---- ---- 583.40A 583.40A 584.40 -15.30 599.70 2500 ---- 611.80B 590.70A 611.80B 594.20 -15.30 609.50 2525 ---- 636.40B 615.30A 636.40B 618.80 -15.40 634.20 2550 ---- 661.10B 639.90A 661.10B 643.40 -15.60 659.00 2575 ---- 686.00B 664.50A 686.00B 668.20 -15.70 683.90 2600 ---- 711.00B 689.20A 711.00B 693.10 -15.80 708.90 2625 ---- 736.00B 714.20A 736.00B 718.10 -15.80 733.90 2650 ---- ---- 739.10A 739.10A 743.10 -15.80 758.90 2700 ---- ---- 790.80A 790.80A 793.10 -15.80 808.90 2750 ---- ---- 840.70A 840.70A 843.10 -15.80 858.90 2800 ---- ---- 890.80A 890.80A 893.10 -15.80 908.90 3000 ---- ---- 1090.70A 1090.70A 1093.10 -15.80 1108.90 3200 ---- ---- 1290.60A 1290.60A 1293.10 -15.80 1308.90 900 ---- ---- ---- ---- .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 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.50 UNCH 1.50 1350 ---- ---- ---- ---- 1.80 -.10 1.90 1375 ---- ---- ---- ---- 2.20 -.10 2.30 1400 ---- ---- ---- ---- 2.60 -.20 2.80 1425 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 3 1430 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1440 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1450 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 2 1460 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 1470 ---- ---- 4.60A 4.60A 4.40 -.40 4.80 1475 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 1480 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 1490 ---- ---- 5.30A 5.30A 5.10 -.50 5.60 1500 ---- ---- 5.60A 5.60A 5.50 -.50 6.00 1510 ---- ---- 6.10A 6.10A 5.90 -.60 6.50 1520 ---- ---- 6.50A 6.50A 6.40 -.60 7.00 1525 ---- ---- 6.70A 6.70A 6.60 -.60 7.20 1530 ---- ---- 7.00A 7.00A 6.90 -.60 7.50 1535 ---- ---- 7.30A 7.30A 7.20 -.60 7.80 1540 ---- ---- 7.50A 7.50A 7.40 -.70 8.10 1545 ---- ---- 7.80A 7.80A 7.70 -.70 8.40 1550 ---- ---- 8.00A 8.00A 8.00 -.70 8.70 1555 ---- ---- 8.30A 8.30A 8.30 -.70 9.00 1560 ---- ---- 8.60A 8.60A 8.60 -.70 9.30 1565 ---- ---- 9.00A 9.00A 8.90 -.80 9.70 1570 ---- ---- 9.30A 9.30A 9.30 -.80 10.10 10 10 1575 ---- ---- 9.60A 9.60A 9.60 -.80 10.40 1580 ---- ---- 10.00A 10.00A 10.00 -.80 10.80 1585 ---- ---- 10.30A 10.30A 10.30 -.90 11.20 1590 ---- ---- 10.70A 10.70A 10.70 -.90 11.60 1595 ---- ---- 11.10A 11.10A 11.10 -1.00 12.10 1600 ---- ---- 11.50A 11.50A 11.50 -1.00 12.50 1605 ---- ---- 12.00A 12.00A 12.00 -1.00 13.00 1610 ---- ---- 12.40A 12.40A 12.40 -1.10 13.50 1615 ---- ---- 12.80A 12.80A 12.90 -1.10 14.00 1620 ---- ---- 13.30A 13.30A 13.30 -1.20 14.50 1625 ---- ---- 13.80A 13.80A 13.80 -1.20 15.00 1630 ---- ---- 14.30A 14.30A 14.30 -1.30 15.60 1635 ---- ---- 14.80A 14.80A 14.80 -1.30 16.10 1640 ---- ---- 15.30A 15.30A 15.40 -1.30 16.70 1645 ---- ---- 15.80A 15.80A 16.00 -1.40 17.40 1650 ---- ---- 16.30A 16.30A 16.50 -1.50 18.00 1655 ---- ---- 17.00A 17.00A 17.10 -1.60 18.70 1660 ---- ---- 17.60A 17.60A 17.80 -1.50 19.30 1665 ---- ---- 18.20A 18.20A 18.40 -1.60 20.00 1670 ---- ---- 18.90A 18.90A 19.10 -1.70 20.80 1675 ---- ---- 19.50A 19.50A 19.80 -1.70 21.50 1680 ---- ---- 20.30A 20.30A 20.50 -1.80 22.30 1685 ---- ---- 21.00A 21.00A 21.20 -1.90 23.10 1690 ---- ---- 21.70A 21.70A 22.00 -2.00 24.00 1695 ---- ---- 22.50A 22.50A 22.80 -2.00 24.80 1700 ---- ---- 23.20A 23.20A 23.60 -2.10 25.70 2 1705 ---- ---- 24.10A 24.10A 24.40 -2.30 26.70 1 1710 ---- ---- 25.00A 25.00A 25.30 -2.30 27.60 1715 ---- ---- 25.90A 25.90A 26.20 -2.40 28.60 1720 ---- ---- 26.80A 26.80A 27.10 -2.50 29.60 1725 ---- ---- 27.70A 27.70A 28.10 -2.60 30.70 1730 ---- ---- 28.70A 28.70A 29.10 -2.70 31.80 1735 ---- ---- 29.70A 29.70A 30.10 -2.80 32.90 1740 ---- ---- 30.80A 30.80A 31.10 -2.90 34.00 1745 ---- ---- 31.90A 31.90A 32.20 -3.00 35.20 1750 ---- ---- 32.80A 32.80A 33.40 -3.10 36.50 22 1755 ---- ---- 34.10A 34.10A 34.50 -3.20 37.70 1760 ---- ---- 35.30A 35.30A 35.70 -3.30 39.00 1765 ---- ---- 36.50A 36.50A 37.00 -3.40 40.40 1770 ---- ---- 37.80A 37.80A 38.20 -3.60 41.80 1775 ---- ---- 39.10A 39.10A 39.50 -3.70 43.20 1780 ---- ---- 40.40A 40.40A 40.90 -3.70 44.60 1 1785 ---- ---- 41.80A 41.80A 42.30 -3.80 46.10 1790 ---- ---- 43.20A 43.20A 43.70 -4.00 47.70 1795 ---- ---- 44.70A 44.70A 45.20 -4.10 49.30 1800 ---- ---- 45.90A 45.90A 46.70 -4.20 50.90 1805 ---- ---- 47.70A 47.70A 48.30 -4.30 52.60 1810 ---- ---- 49.20A 49.20A 49.80 -4.50 54.30 5 1815 ---- ---- 50.80A 50.80A 51.50 -4.60 56.10 1820 ---- ---- 52.50A 52.50A 53.20 -4.70 57.90 1825 ---- ---- 54.20A 54.20A 54.90 -4.80 59.70 1830 ---- ---- 55.90A 55.90A 56.70 -4.90 61.60 1835 ---- ---- 57.70A 57.70A 58.50 -5.10 63.60 1840 ---- ---- 59.50A 59.50A 60.40 -5.20 65.60 1845 ---- ---- 61.40A 61.40A 62.30 -5.30 67.60 1850 ---- ---- 63.20A 63.20A 64.20 -5.50 69.70 1855 ---- ---- 65.40A 65.40A 66.20 -5.60 71.80 1860 ---- ---- 67.40A 67.40A 68.30 -5.70 74.00 1865 ---- ---- 69.40A 69.40A 70.40 -5.80 76.20 1870 ---- ---- 71.60A 71.60A 72.50 -6.00 78.50 1875 ---- ---- 73.70A 73.70A 74.70 -6.10 80.80 1880 ---- ---- 76.00A 76.00A 76.90 -6.30 83.20 1885 ---- ---- 78.20A 78.20A 79.20 -6.40 85.60 1890 ---- ---- 80.50A 80.50A 81.50 -6.50 88.00 1895 ---- ---- 82.90A 82.90A 83.90 -6.60 90.50 1900 ---- 93.20B 85.10A 93.20B 86.30 -6.80 93.10 1905 ---- ---- 87.80A 87.80A 88.80 -6.90 95.70 1910 ---- ---- 90.30A 90.30A 91.30 -7.00 98.30 1915 ---- ---- 92.80A 92.80A 93.80 -7.20 101.00 1920 ---- ---- 95.40A 95.40A 96.40 -7.30 103.70 1925 ---- ---- 98.00A 98.00A 99.10 -7.40 106.50 1930 ---- ---- 100.70A 100.70A 101.70 -7.60 109.30 1935 ---- ---- 103.40A 103.40A 104.50 -7.70 112.20 1940 ---- ---- 106.10A 106.10A 107.20 -7.90 115.10 1945 ---- ---- 108.90A 108.90A 110.10 -8.00 118.10 1950 ---- 121.40B 111.60A 121.40B 112.90 -8.20 121.10 8 1955 ---- ---- 114.60A 114.60A 115.80 -8.30 124.10 1960 ---- ---- 117.60A 117.60A 118.80 -8.40 127.20 1965 ---- ---- 120.50A 120.50A 121.70 -8.60 130.30 1970 ---- ---- 123.50A 123.50A 124.80 -8.70 133.50 1975 ---- ---- 126.60A 126.60A 127.80 -8.90 136.70 1980 ---- ---- 129.60A 129.60A 131.00 -9.00 140.00 1985 ---- ---- 132.80A 132.80A 134.10 -9.10 143.20 1990 ---- ---- 135.90A 135.90A 137.30 -9.30 146.60 1995 ---- ---- 139.10A 139.10A 140.50 -9.40 149.90 2000 ---- 153.40B 142.40A 153.40B 143.80 -9.50 153.30 2005 ---- 156.80B 145.70A 156.80B 147.10 -9.60 156.70 2010 ---- 160.30B 149.00A 160.30B 150.50 -9.70 160.20 2015 ---- 163.80B 152.30A 163.80B 153.80 -9.90 163.70 2020 ---- 167.40B 155.70A 167.40B 157.30 -9.90 167.20 2025 ---- 171.00B 159.10A 171.00B 160.70 -10.10 170.80 2030 ---- 174.60B 162.60A 174.60B 164.20 -10.20 174.40 2035 ---- 178.30B 166.10A 178.30B 167.70 -10.40 178.10 2040 ---- 181.90B 169.60A 181.90B 171.30 -10.40 181.70 2045 ---- 185.70B 173.20A 185.70B 174.90 -10.50 185.40 2050 ---- 189.40B 176.80A 189.40B 178.50 -10.60 189.10 2055 ---- 193.20B 180.40A 193.20B 182.10 -10.80 192.90 2060 ---- 197.00B 184.10A 197.00B 185.80 -10.90 196.70 2065 ---- 200.80B 187.70A 200.80B 189.50 -11.00 200.50 2070 ---- 204.70B 191.50A 204.70B 193.20 -11.10 204.30 2075 ---- 208.60B 195.20A 208.60B 197.00 -11.20 208.20 2080 ---- 212.50B 199.00A 212.50B 200.80 -11.30 212.10 2085 ---- 216.40B 202.80A 216.40B 204.60 -11.40 216.00 2090 ---- 220.40B 206.60A 220.40B 208.40 -11.50 219.90 2095 ---- 224.40B 210.40A 224.40B 212.30 -11.60 223.90 2100 ---- 228.40B 214.30A 228.40B 216.20 -11.70 227.90 2105 ---- 232.40B 218.20A 232.40B 220.10 -11.80 231.90 2110 ---- 236.50B 222.20A 236.50B 224.10 -11.80 235.90 2115 ---- 240.60B 226.10A 240.60B 228.00 -12.00 240.00 2120 ---- 244.70B 230.10A 244.70B 232.00 -12.00 244.00 2125 ---- 248.80B 234.10A 248.80B 236.10 -12.00 248.10 2130 ---- 252.90B 238.10A 252.90B 240.10 -12.20 252.30 2135 ---- 257.10B 242.20A 257.10B 244.20 -12.20 256.40 2140 ---- 261.30B 246.20A 261.30B 248.30 -12.20 260.50 2145 ---- 265.50B 250.30A 265.50B 252.40 -12.30 264.70 2150 ---- 269.70B 254.40A 269.70B 256.50 -12.40 268.90 2155 ---- 273.90B 258.50A 273.90B 260.70 -12.40 273.10 2160 ---- 278.20B 262.70A 278.20B 264.90 -12.50 277.40 2165 ---- 282.50B 266.90A 282.50B 269.10 -12.50 281.60 2170 ---- 286.80B 271.00A 286.80B 273.30 -12.60 285.90 2175 ---- 291.10B 275.30A 291.10B 277.50 -12.70 290.20 2180 ---- 295.40B 279.50A 295.40B 281.70 -12.70 294.40 2185 ---- 299.70B 283.70A 299.70B 286.00 -12.80 298.80 2190 ---- 304.10B 288.00A 304.10B 290.30 -12.80 303.10 2195 ---- 308.50B 292.20A 308.50B 294.60 -12.80 307.40 2200 ---- 312.90B 296.50A 312.90B 298.90 -12.90 311.80 2205 ---- 317.30B 300.80A 317.30B 303.20 -13.00 316.20 2210 ---- 321.70B 305.20A 321.70B 307.50 -13.10 320.60 2215 ---- 326.10B 309.50A 326.10B 311.90 -13.10 325.00 2220 ---- 330.50B 313.80A 330.50B 316.20 -13.20 329.40 2225 ---- 335.00B 318.20A 335.00B 320.60 -13.20 333.80 2230 ---- 339.50B 322.60A 339.50B 325.00 -13.30 338.30 2235 ---- 343.90B 327.00A 343.90B 329.40 -13.30 342.70 2240 ---- 348.40B 331.40A 348.40B 333.80 -13.40 347.20 2245 ---- 352.90B 335.80A 352.90B 338.30 -13.40 351.70 2250 ---- 357.50B 340.20A 357.50B 342.70 -13.40 356.10 2260 ---- 366.50B 349.10A 366.50B 351.60 -13.60 365.20 2270 ---- 375.60B 358.10A 375.60B 360.60 -13.60 374.20 2275 ---- 380.20B 362.60A 380.20B 365.10 -13.70 378.80 2280 ---- 384.80B 367.10A 384.80B 369.60 -13.70 383.30 2290 ---- 393.90B 376.10A 393.90B 378.70 -13.80 392.50 2300 ---- 403.10B 385.20A 403.10B 387.80 -13.80 401.60 2310 ---- 412.40B 394.30A 412.40B 396.90 -14.00 410.90 2320 ---- 421.70B 403.50A 421.70B 406.10 -14.00 420.10 2325 ---- 426.30B 408.10A 426.30B 410.70 -14.00 424.70 2330 ---- 431.00B 412.70A 431.00B 415.30 -14.10 429.40 2340 ---- 440.40B 421.90A 440.40B 424.60 -14.10 438.70 2350 ---- 449.70B 431.20A 449.70B 433.80 -14.30 448.10 2375 ---- 473.30B 454.50A 473.30B 457.20 -14.40 471.60 2400 ---- 497.00B 478.00A 497.00B 480.70 -14.50 495.20 2425 ---- 521.00B 501.60A 521.00B 504.40 -14.70 519.10 2450 ---- 545.00B 525.40A 545.00B 528.20 -14.90 543.10 2475 ---- 569.20B 549.40A 569.20B 552.20 -15.00 567.20 2500 ---- 593.40B 573.50A 593.40B 576.40 -15.10 591.50 2525 ---- 617.90B 597.70A 617.90B 600.60 -15.30 615.90 2600 ---- 691.70B 671.00A 691.70B 674.20 -15.50 689.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1300 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 1.90 -.20 2.10 1 1350 ---- ---- ---- ---- 2.30 -.20 2.50 1375 ---- ---- ---- ---- 2.80 -.20 3.00 1400 ---- ---- ---- ---- 3.40 -.20 3.60 1425 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 1430 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1440 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1450 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 1460 ---- ---- 5.30A 5.30A 5.20 -.40 5.60 1 1470 ---- ---- 5.60A 5.60A 5.60 -.40 6.00 1475 ---- ---- 5.70A 5.70A 5.80 -.40 6.20 1480 ---- ---- 6.00A 6.00A 6.00 -.40 6.40 1 1490 ---- ---- 6.40A 6.40A 6.40 -.50 6.90 2 1500 7.00 7.00 6.80A 7.00 6.80 -.60 1 7.40 1 1510 ---- ---- 7.30A 7.30A 7.30 -.60 7.90 1 3 1520 ---- ---- 7.80A 7.80A 7.80 -.70 8.50 1525 ---- ---- 8.00A 8.00A 8.10 -.70 8.80 1530 ---- ---- 8.30A 8.30A 8.40 -.70 9.10 1535 ---- ---- 8.60A 8.60A 8.70 -.70 9.40 1540 ---- ---- 8.90A 8.90A 9.00 -.70 9.70 1545 ---- ---- 9.20A 9.20A 9.30 -.80 10.10 1550 ---- ---- 9.50A 9.50A 9.60 -.80 10.40 1555 ---- ---- 9.90A 9.90A 10.00 -.80 10.80 1560 ---- ---- 10.20A 10.20A 10.30 -.80 11.10 1565 ---- ---- 10.60A 10.60A 10.70 -.80 11.50 1570 ---- ---- 10.90A 10.90A 11.00 -.90 11.90 1575 ---- ---- 11.30A 11.30A 11.40 -1.00 12.40 1580 ---- ---- 11.70A 11.70A 11.80 -1.00 12.80 1585 ---- ---- 12.10A 12.10A 12.20 -1.00 13.20 1590 ---- ---- 12.50A 12.50A 12.70 -1.00 13.70 1595 ---- ---- 13.00A 13.00A 13.10 -1.10 14.20 1600 ---- ---- 13.40A 13.40A 13.50 -1.20 14.70 100 1605 ---- ---- 13.90A 13.90A 14.00 -1.20 15.20 1610 ---- ---- 14.40A 14.40A 14.50 -1.20 15.70 27 27 1615 ---- ---- 14.90A 14.90A 15.00 -1.30 16.30 1620 ---- ---- 15.40A 15.40A 15.50 -1.30 16.80 1625 ---- ---- 15.90A 15.90A 16.00 -1.40 17.40 1630 ---- ---- 16.40A 16.40A 16.60 -1.40 18.00 1635 ---- ---- 17.00A 17.00A 17.20 -1.50 18.70 1640 ---- ---- 17.60A 17.60A 17.80 -1.50 19.30 1645 ---- ---- 18.20A 18.20A 18.40 -1.60 20.00 1650 ---- ---- 18.80A 18.80A 19.00 -1.70 20.70 400 1655 ---- ---- 19.40A 19.40A 19.70 -1.70 21.40 1660 ---- ---- 20.10A 20.10A 20.30 -1.80 22.10 1665 ---- ---- 20.80A 20.80A 21.00 -1.90 22.90 1670 ---- ---- 21.50A 21.50A 21.80 -1.90 23.70 250 1675 ---- ---- 22.20A 22.20A 22.50 -2.00 24.50 1680 ---- ---- 23.00A 23.00A 23.30 -2.00 25.30 1685 ---- ---- 23.80A 23.80A 24.10 -2.10 26.20 1690 ---- ---- 24.60A 24.60A 24.90 -2.20 27.10 1695 ---- ---- 25.50A 25.50A 25.70 -2.30 28.00 1700 ---- ---- 26.30A 26.30A 26.60 -2.40 43 29.00 49 1705 ---- ---- 27.20A 27.20A 27.50 -2.50 30.00 1710 ---- ---- 28.10A 28.10A 28.50 -2.50 31.00 1715 ---- ---- 29.10A 29.10A 29.40 -2.60 32.00 1720 ---- ---- 30.10A 30.10A 30.40 -2.70 33.10 1725 ---- ---- 31.10A 31.10A 31.40 -2.80 34.20 1730 ---- ---- 32.10A 32.10A 32.50 -2.90 35.40 1735 ---- ---- 33.20A 33.20A 33.60 -3.00 36.60 1740 ---- ---- 34.30A 34.30A 34.70 -3.10 37.80 1745 ---- ---- 35.50A 35.50A 35.90 -3.10 39.00 1750 ---- ---- 36.60A 36.60A 37.10 -3.20 40.30 1755 ---- ---- 37.90A 37.90A 38.30 -3.40 41.70 1760 ---- ---- 39.10A 39.10A 39.60 -3.40 43.00 1765 ---- ---- 40.50A 40.50A 40.90 -3.50 44.40 1 1770 ---- ---- 42.00A 42.00A 42.20 -3.70 45.90 1775 ---- ---- 43.30A 43.30A 43.60 -3.80 47.40 1780 ---- ---- 44.70A 44.70A 45.00 -3.90 48.90 1785 ---- ---- 46.10A 46.10A 46.40 -4.10 50.50 1790 ---- ---- 47.70A 47.70A 47.90 -4.20 52.10 1795 ---- ---- 49.20A 49.20A 49.50 -4.30 53.80 1800 ---- ---- 50.50A 50.50A 51.00 -4.50 86 55.50 99 1805 ---- ---- 52.40A 52.40A 52.70 -4.50 57.20 1810 ---- ---- 54.00A 54.00A 54.30 -4.70 59.00 1815 ---- ---- 55.70A 55.70A 56.00 -4.80 60.80 1820 ---- ---- 57.40A 57.40A 57.80 -4.90 62.70 1825 ---- ---- 58.90A 58.90A 59.50 -5.10 64.60 1830 ---- ---- 60.80A 60.80A 61.40 -5.20 66.60 1835 ---- ---- 62.60A 62.60A 63.20 -5.40 68.60 1840 ---- ---- 64.50A 64.50A 65.10 -5.50 70.60 1845 ---- ---- 66.50A 66.50A 67.10 -5.60 72.70 1850 ---- ---- 68.40A 68.40A 69.10 -5.70 74.80 100 1855 ---- ---- 70.70A 70.70A 71.10 -5.90 77.00 1860 ---- ---- 72.80A 72.80A 73.20 -6.00 79.20 1865 ---- ---- 74.90A 74.90A 75.30 -6.10 81.40 1870 ---- ---- 77.00A 77.00A 77.50 -6.20 83.70 1875 ---- ---- 79.20A 79.20A 79.70 -6.40 86.10 1880 ---- ---- 81.40A 81.40A 82.00 -6.40 88.40 1885 ---- ---- 83.70A 83.70A 84.30 -6.50 90.80 1890 ---- ---- 86.00A 86.00A 86.60 -6.70 93.30 1895 ---- ---- 88.40A 88.40A 89.00 -6.80 95.80 1900 ---- ---- 90.60A 90.60A 91.40 -6.90 43 98.30 225 1905 ---- ---- 93.20A 93.20A 93.90 -7.00 100.90 1910 ---- ---- 95.70A 95.70A 96.40 -7.20 103.60 1915 ---- ---- 98.30A 98.30A 99.00 -7.20 106.20 1920 ---- ---- 100.90A 100.90A 101.60 -7.40 109.00 1925 ---- ---- 103.50A 103.50A 104.20 -7.50 111.70 1930 ---- ---- 106.10A 106.10A 106.90 -7.60 114.50 1935 ---- ---- 108.70A 108.70A 109.60 -7.80 117.40 1 1940 ---- ---- 111.50A 111.50A 112.40 -7.90 120.30 9 9 1945 ---- ---- 114.30A 114.30A 115.20 -8.00 123.20 1950 ---- ---- 117.00A 117.00A 118.10 -8.10 126.20 1955 ---- ---- 120.00A 120.00A 121.00 -8.30 129.30 12 1960 ---- ---- 122.90A 122.90A 123.90 -8.40 132.30 1965 ---- ---- 125.90A 125.90A 126.90 -8.50 135.40 1970 ---- ---- 128.90A 128.90A 129.90 -8.70 138.60 1975 ---- ---- 132.00A 132.00A 133.00 -8.80 141.80 1980 ---- ---- 135.10A 135.10A 136.10 -8.90 145.00 1985 ---- ---- 138.20A 138.20A 139.20 -9.10 148.30 1990 ---- ---- 141.30A 141.30A 142.40 -9.20 151.60 1995 ---- ---- 144.50A 144.50A 145.60 -9.30 154.90 2000 ---- ---- 147.70A 147.70A 148.90 -9.40 158.30 2005 ---- ---- 151.00A 151.00A 152.10 -9.60 161.70 2010 ---- ---- 154.30A 154.30A 155.50 -9.60 165.10 2015 ---- ---- 157.60A 157.60A 158.80 -9.80 168.60 2020 ---- ---- 161.00A 161.00A 162.20 -9.90 172.10 337 2025 ---- ---- 164.40A 164.40A 165.60 -10.10 175.70 2030 ---- ---- 167.80A 167.80A 169.10 -10.10 179.20 2035 ---- ---- 171.30A 171.30A 172.60 -10.20 182.80 2040 ---- ---- 174.80A 174.80A 176.10 -10.40 186.50 15 2045 ---- ---- 178.30A 178.30A 179.60 -10.50 190.10 2050 ---- ---- 181.90A 181.90A 183.20 -10.60 193.80 200 2055 ---- ---- 185.50A 185.50A 186.80 -10.70 197.50 177 2060 ---- ---- 189.10A 189.10A 190.50 -10.70 201.20 2065 ---- ---- 192.80A 192.80A 194.10 -10.90 205.00 2070 ---- ---- 196.40A 196.40A 197.80 -11.00 208.80 2075 ---- ---- 200.10A 200.10A 201.60 -11.00 212.60 2080 ---- ---- 203.90A 203.90A 205.30 -11.20 216.50 2085 ---- ---- 207.60A 207.60A 209.10 -11.20 220.30 2090 ---- 224.30B 211.40A 224.30B 212.90 -11.30 224.20 2095 ---- ---- 215.30A 215.30A 216.70 -11.50 228.20 2100 ---- 232.20B 219.10A 232.20B 220.60 -11.50 232.10 2105 ---- 236.20B 223.00A 236.20B 224.50 -11.60 236.10 2110 ---- 240.20B 226.80A 240.20B 228.40 -11.70 240.10 2115 ---- 244.20B 230.80A 244.20B 232.30 -11.80 244.10 2120 ---- 248.30B 234.70A 248.30B 236.30 -11.80 248.10 2125 ---- 252.40B 238.70A 252.40B 240.30 -11.90 252.20 2130 ---- 256.50B 242.60A 256.50B 244.30 -11.90 256.20 2135 ---- 260.60B 246.60A 260.60B 248.30 -12.00 260.30 2140 ---- 264.70B 250.70A 264.70B 252.30 -12.10 264.40 2145 ---- 268.90B 254.70A 268.90B 256.40 -12.20 268.60 2150 ---- 273.10B 258.80A 273.10B 260.50 -12.20 272.70 2155 ---- 277.30B 262.90A 277.30B 264.60 -12.30 276.90 2160 ---- 281.50B 267.00A 281.50B 268.70 -12.40 281.10 2165 ---- 285.70B 271.10A 285.70B 272.90 -12.40 285.30 2170 ---- 289.90B 275.20A 289.90B 277.00 -12.50 289.50 2175 ---- 294.20B 279.40A 294.20B 281.20 -12.60 293.80 2180 ---- 298.50B 283.60A 298.50B 285.40 -12.60 298.00 2185 ---- 302.80B 287.80A 302.80B 289.60 -12.70 302.30 2190 ---- 307.10B 292.00A 307.10B 293.90 -12.70 306.60 2195 ---- 311.40B 296.20A 311.40B 298.10 -12.80 310.90 2200 ---- 315.80B 300.50A 315.80B 302.40 -12.80 315.20 2205 ---- 320.10B 304.70A 320.10B 306.70 -12.80 319.50 2210 ---- 324.50B 309.00A 324.50B 311.00 -12.90 323.90 2215 ---- 328.90B 313.30A 328.90B 315.30 -12.90 328.20 2220 ---- 333.30B 317.60A 333.30B 319.60 -13.00 332.60 2225 ---- 337.70B 321.90A 337.70B 323.90 -13.10 337.00 2230 ---- 342.10B 326.30A 342.10B 328.30 -13.10 341.40 2235 ---- 346.60B 330.60A 346.60B 332.70 -13.10 345.80 2240 ---- 351.00B 335.00A 351.00B 337.00 -13.20 350.20 2245 ---- 355.50B 339.40A 355.50B 341.40 -13.20 354.60 2250 ---- 359.90B 343.70A 359.90B 345.80 -13.30 359.10 2260 ---- 368.90B 352.60A 368.90B 354.70 -13.30 368.00 2270 ---- 378.00B 361.40A 378.00B 363.60 -13.40 377.00 2275 ---- 382.50B 365.90A 382.50B 368.00 -13.50 381.50 2280 ---- 387.00B 370.30A 387.00B 372.50 -13.50 386.00 2290 ---- 396.10B 379.30A 396.10B 381.50 -13.50 395.00 2300 ---- 405.30B 388.30A 405.30B 390.50 -13.60 404.10 2310 ---- 414.50B 397.30A 414.50B 399.60 -13.70 413.30 2320 ---- 423.70B 406.40A 423.70B 408.70 -13.70 422.40 2325 ---- 428.30B 410.90A 428.30B 413.20 -13.80 427.00 2330 ---- 432.90B 415.50A 432.90B 417.80 -13.80 431.60 2340 ---- 442.20B 424.70A 442.20B 427.00 -13.90 440.90 2350 ---- 451.50B 433.80A 451.50B 436.20 -13.90 450.10 2375 ---- 474.90B 457.00A 474.90B 459.40 -14.10 473.50 2400 ---- 498.40B 480.30A 498.40B 482.70 -14.20 496.90 2425 ---- 522.20B 503.70A 522.20B 506.20 -14.40 520.60 2450 ---- 546.10B 527.30A 546.10B 529.90 -14.50 544.40 2475 ---- 570.10B 551.10A 570.10B 553.70 -14.70 568.40 2500 ---- 594.20B 575.00A 594.20B 577.70 -14.80 592.50 2525 ---- 618.50B 599.10A 618.50B 601.80 -14.90 616.70 2800 ---- ---- 873.60A 873.60A 873.70 -15.80 889.50 3000 ---- ---- 1073.90A 1073.90A 1073.70 -15.80 1089.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- 1.00 -.20 1.20 1300 ---- ---- ---- ---- 1.30 -.20 1.50 1325 ---- ---- ---- ---- 1.70 -.20 1.90 1350 ---- ---- ---- ---- 2.10 -.30 2.40 1375 ---- ---- ---- ---- 2.70 -.40 3.10 1400 ---- ---- ---- ---- 3.30 -.50 3.80 1425 ---- ---- ---- ---- 4.10 -.60 4.70 1440 ---- ---- ---- ---- 4.70 -.60 5.30 1450 ---- ---- ---- ---- 5.10 -.60 5.70 1460 ---- ---- ---- ---- 5.50 -.70 6.20 1470 ---- ---- ---- ---- 6.00 -.70 6.70 1475 ---- ---- ---- ---- 6.20 -.80 7.00 1480 ---- ---- ---- ---- 6.50 -.80 7.30 1490 ---- ---- ---- ---- 7.00 -.90 7.90 1500 ---- ---- ---- ---- 7.50 -1.00 8.50 1510 ---- ---- ---- ---- 8.10 -1.00 9.10 1520 ---- ---- ---- ---- 8.80 -1.00 9.80 1525 ---- ---- ---- ---- 9.10 -1.10 10.20 1530 ---- ---- ---- ---- 9.40 -1.20 10.60 1540 ---- ---- ---- ---- 10.10 -1.20 11.30 1545 ---- ---- ---- ---- 10.50 -1.30 11.80 1550 ---- ---- ---- ---- 10.90 -1.30 12.20 1555 ---- ---- ---- ---- 11.30 -1.30 12.60 1560 ---- ---- ---- ---- 11.70 -1.30 13.00 1565 ---- ---- ---- ---- 12.10 -1.40 13.50 1570 ---- ---- ---- ---- 12.50 -1.50 14.00 1575 ---- ---- ---- ---- 12.90 -1.50 14.40 1580 ---- ---- ---- ---- 13.40 -1.50 14.90 1585 ---- ---- ---- ---- 13.80 -1.60 15.40 1590 ---- ---- ---- ---- 14.30 -1.70 16.00 1595 ---- ---- ---- ---- 14.80 -1.70 16.50 1600 ---- ---- ---- ---- 15.30 -1.70 17.00 1605 ---- ---- ---- ---- 15.80 -1.80 17.60 1610 ---- ---- ---- ---- 16.30 -1.90 18.20 1615 ---- ---- ---- ---- 16.80 -1.90 18.70 1620 ---- ---- ---- ---- 17.40 -1.90 19.30 1625 ---- ---- ---- ---- 17.90 -2.00 19.90 1630 ---- ---- ---- ---- 18.50 -2.10 20.60 1635 ---- ---- ---- ---- 19.10 -2.10 21.20 1640 ---- ---- ---- ---- 19.70 -2.20 21.90 1645 ---- ---- ---- ---- 20.30 -2.30 22.60 1650 ---- ---- ---- ---- 20.90 -2.30 23.20 1655 ---- ---- ---- ---- 21.60 -2.40 24.00 1660 ---- ---- ---- ---- 22.30 -2.40 24.70 1665 ---- ---- ---- ---- 22.90 -2.50 25.40 1670 ---- ---- ---- ---- 23.60 -2.60 26.20 1675 ---- ---- ---- ---- 24.40 -2.60 27.00 1680 ---- ---- ---- ---- 25.10 -2.70 27.80 1685 ---- ---- ---- ---- 25.90 -2.70 28.60 1690 ---- ---- ---- ---- 26.60 -2.90 29.50 1695 ---- ---- ---- ---- 27.40 -2.90 30.30 1700 ---- ---- ---- ---- 28.30 -2.90 31.20 1705 ---- ---- ---- ---- 29.10 -3.00 32.10 1710 ---- ---- ---- ---- 30.00 -3.10 33.10 1715 ---- ---- ---- ---- 30.80 -3.20 34.00 1720 ---- ---- ---- ---- 31.80 -3.20 35.00 1725 ---- ---- ---- ---- 32.70 -3.40 36.10 1730 ---- ---- ---- ---- 33.70 -3.40 37.10 1735 ---- ---- ---- ---- 34.70 -3.50 38.20 1740 ---- ---- ---- ---- 35.70 -3.60 39.30 1745 ---- ---- ---- ---- 36.70 -3.70 40.40 1750 ---- ---- ---- ---- 37.80 -3.80 41.60 1755 ---- ---- ---- ---- 38.90 -3.90 42.80 1760 ---- ---- ---- ---- 40.00 -4.00 44.00 1765 ---- ---- ---- ---- 41.20 -4.10 45.30 1770 ---- ---- ---- ---- 42.40 -4.20 46.60 1775 ---- ---- ---- ---- 43.70 -4.20 47.90 1780 ---- ---- ---- ---- 44.90 -4.30 49.20 1785 ---- ---- ---- ---- 46.20 -4.40 50.60 1790 ---- ---- ---- ---- 47.60 -4.50 52.10 1795 ---- ---- ---- ---- 48.90 -4.70 53.60 1800 ---- ---- ---- ---- 50.40 -4.70 55.10 1805 ---- ---- ---- ---- 51.80 -4.80 56.60 1810 ---- ---- ---- ---- 53.30 -4.90 58.20 1815 ---- ---- ---- ---- 54.90 -5.00 59.90 1820 ---- ---- ---- ---- 56.40 -5.20 61.60 1825 ---- ---- ---- ---- 58.00 -5.30 63.30 1830 ---- ---- ---- ---- 59.70 -5.40 65.10 1835 ---- ---- ---- ---- 61.40 -5.50 66.90 1840 ---- ---- ---- ---- 63.20 -5.50 68.70 1845 ---- ---- ---- ---- 65.00 -5.60 70.60 1850 ---- ---- ---- ---- 66.80 -5.80 72.60 1855 ---- ---- ---- ---- 68.70 -5.90 74.60 1860 ---- ---- ---- ---- 70.60 -6.00 76.60 1865 ---- ---- ---- ---- 72.60 -6.10 78.70 1870 ---- ---- ---- ---- 74.60 -6.30 80.90 1875 ---- ---- ---- ---- 76.70 -6.40 83.10 1880 ---- ---- ---- ---- 78.80 -6.50 85.30 1885 ---- ---- ---- ---- 81.00 -6.60 87.60 1890 ---- ---- ---- ---- 83.20 -6.70 89.90 1895 ---- ---- ---- ---- 85.50 -6.80 92.30 1900 ---- ---- ---- ---- 87.80 -7.00 94.80 1905 ---- ---- ---- ---- 90.20 -7.10 97.30 1910 ---- ---- ---- ---- 92.60 -7.20 99.80 1915 ---- ---- ---- ---- 95.10 -7.30 102.40 1920 ---- ---- ---- ---- 97.60 -7.40 105.00 1925 ---- ---- ---- ---- 100.20 -7.50 107.70 1930 ---- ---- ---- ---- 102.80 -7.70 110.50 1935 ---- ---- ---- ---- 105.50 -7.70 113.20 1940 ---- ---- ---- ---- 108.20 -7.90 116.10 1945 ---- ---- ---- ---- 110.90 -8.00 118.90 1950 ---- ---- ---- ---- 113.70 -8.10 121.80 1955 ---- ---- ---- ---- 116.50 -8.20 124.70 1960 ---- ---- ---- ---- 119.30 -8.30 127.60 1965 ---- ---- ---- ---- 122.20 -8.40 130.60 1970 ---- ---- ---- ---- 125.10 -8.50 133.60 1975 ---- ---- ---- ---- 128.00 -8.60 136.60 1980 ---- ---- ---- ---- 130.90 -8.70 139.60 1985 ---- ---- ---- ---- 133.80 -8.90 142.70 1990 ---- ---- ---- ---- 136.80 -8.90 145.70 1995 ---- ---- ---- ---- 139.80 -9.00 148.80 2000 ---- ---- ---- ---- 142.80 -9.10 151.90 2005 ---- ---- ---- ---- 145.80 -9.30 155.10 2010 ---- ---- ---- ---- 148.90 -9.40 158.30 2015 ---- ---- ---- ---- 152.00 -9.50 161.50 2020 ---- ---- ---- ---- 155.10 -9.60 164.70 2025 ---- ---- ---- ---- 158.30 -9.70 168.00 2030 ---- ---- ---- ---- 161.50 -9.80 171.30 2035 ---- ---- ---- ---- 164.80 -9.90 174.70 2040 ---- ---- ---- ---- 168.10 -10.00 178.10 2045 ---- ---- ---- ---- 171.40 -10.10 181.50 2050 ---- ---- ---- ---- 174.80 -10.20 185.00 2055 ---- ---- ---- ---- 178.20 -10.30 188.50 2060 ---- ---- ---- ---- 181.70 -10.30 192.00 2065 ---- ---- ---- ---- 185.10 -10.50 195.60 2070 ---- ---- ---- ---- 188.60 -10.60 199.20 2075 ---- ---- ---- ---- 192.20 -10.70 202.90 2080 ---- ---- ---- ---- 195.80 -10.70 206.50 2085 ---- ---- ---- ---- 199.40 -10.80 210.20 2090 ---- ---- ---- ---- 203.00 -11.00 214.00 2095 ---- ---- ---- ---- 206.70 -11.00 217.70 2100 ---- ---- ---- ---- 210.40 -11.10 221.50 2105 ---- ---- ---- ---- 214.10 -11.20 225.30 2110 ---- ---- ---- ---- 217.90 -11.30 229.20 2115 ---- ---- ---- ---- 221.70 -11.40 233.10 2120 ---- ---- ---- ---- 225.50 -11.50 237.00 2125 ---- ---- ---- ---- 229.40 -11.50 240.90 2130 ---- ---- ---- ---- 233.20 -11.60 244.80 2135 ---- ---- ---- ---- 237.10 -11.70 248.80 2140 ---- ---- ---- ---- 241.00 -11.80 252.80 2145 ---- ---- ---- ---- 245.00 -11.80 256.80 2150 ---- ---- ---- ---- 248.90 -11.90 260.80 2155 ---- ---- ---- ---- 252.90 -12.00 264.90 2160 ---- ---- ---- ---- 256.90 -12.10 269.00 2165 ---- ---- ---- ---- 260.90 -12.20 273.10 2170 ---- ---- ---- ---- 265.00 -12.20 277.20 2175 ---- ---- ---- ---- 269.10 -12.20 281.30 2180 ---- ---- ---- ---- 273.10 -12.40 285.50 2185 ---- ---- ---- ---- 277.20 -12.50 289.70 2190 ---- ---- ---- ---- 281.40 -12.40 293.80 2195 ---- ---- ---- ---- 285.50 -12.50 298.00 2200 ---- ---- ---- ---- 289.60 -12.70 302.30 2205 ---- ---- ---- ---- 293.80 -12.70 306.50 2210 ---- ---- ---- ---- 298.00 -12.70 310.70 2215 ---- ---- ---- ---- 302.20 -12.80 315.00 2220 ---- ---- ---- ---- 306.40 -12.90 319.30 2225 ---- ---- ---- ---- 310.60 -13.00 323.60 2230 ---- ---- ---- ---- 314.90 -13.00 327.90 2235 ---- ---- ---- ---- 319.10 -13.10 332.20 2240 ---- ---- ---- ---- 323.40 -13.10 336.50 2245 ---- ---- ---- ---- 327.70 -13.10 340.80 2250 ---- ---- ---- ---- 332.00 -13.20 345.20 2255 ---- ---- ---- ---- 336.30 -13.30 349.60 2260 ---- ---- ---- ---- 340.60 -13.30 353.90 2270 ---- ---- ---- ---- 349.30 -13.40 362.70 2275 ---- ---- ---- ---- 353.60 -13.50 367.10 2280 ---- ---- ---- ---- 358.00 -13.50 371.50 2290 ---- ---- ---- ---- 366.80 -13.60 380.40 2300 ---- ---- ---- ---- 375.60 -13.70 389.30 2310 ---- ---- ---- ---- 384.40 -13.90 398.30 2320 ---- ---- ---- ---- 393.30 -14.00 407.30 2325 ---- ---- ---- ---- 397.80 -14.00 411.80 2330 ---- ---- ---- ---- 402.30 -14.00 416.30 2340 ---- ---- ---- ---- 411.30 -14.10 425.40 2350 ---- ---- ---- ---- 420.30 -14.20 434.50 2360 ---- ---- ---- ---- 429.40 -14.30 443.70 2375 ---- ---- ---- ---- 443.00 -14.50 457.50 2400 ---- ---- ---- ---- 466.00 -14.60 480.60 2425 ---- ---- ---- ---- 489.10 -14.90 504.00 2450 ---- ---- ---- ---- 512.50 -15.00 527.50 2475 ---- ---- ---- ---- 536.00 -15.20 551.20 2500 ---- ---- ---- ---- 559.70 -15.30 575.00 2525 ---- ---- ---- ---- 583.50 -15.50 599.00 2550 ---- ---- ---- ---- 607.50 -15.70 623.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.20 1.40 1275 ---- ---- ---- ---- 1.50 -.20 1.70 1300 ---- ---- ---- ---- 1.90 -.30 2.20 1325 ---- ---- ---- ---- 2.40 -.30 2.70 1350 ---- ---- ---- ---- 3.00 -.40 3.40 1375 ---- ---- ---- ---- 3.70 -.50 4.20 1400 ---- ---- ---- ---- 4.60 -.50 5.10 1425 ---- ---- ---- ---- 5.60 -.70 6.30 1440 ---- ---- ---- ---- 6.30 -.70 7.00 1450 ---- ---- ---- ---- 6.80 -.80 7.60 1460 ---- ---- ---- ---- 7.30 -.90 8.20 1470 ---- ---- ---- ---- 7.90 -.90 8.80 1475 ---- ---- ---- ---- 8.20 -.90 9.10 1480 ---- ---- ---- ---- 8.50 -.90 9.40 1490 ---- ---- ---- ---- 9.10 -1.00 10.10 1500 ---- ---- ---- ---- 9.80 -1.10 10.90 1510 ---- ---- ---- ---- 10.50 -1.10 11.60 1520 ---- ---- ---- ---- 11.20 -1.30 12.50 1525 ---- ---- ---- ---- 11.60 -1.30 12.90 1530 ---- ---- ---- ---- 12.00 -1.30 13.30 1540 ---- ---- ---- ---- 12.80 -1.40 14.20 1545 ---- ---- ---- ---- 13.30 -1.40 14.70 1550 ---- ---- ---- ---- 13.70 -1.50 15.20 1555 ---- ---- ---- ---- 14.20 -1.50 15.70 1560 ---- ---- ---- ---- 14.60 -1.60 16.20 1565 ---- ---- ---- ---- 15.10 -1.60 16.70 1570 ---- ---- ---- ---- 15.60 -1.70 17.30 1575 ---- ---- ---- ---- 16.10 -1.70 17.80 1580 ---- ---- ---- ---- 16.60 -1.80 18.40 1585 ---- ---- ---- ---- 17.10 -1.80 18.90 1590 ---- ---- ---- ---- 17.70 -1.80 19.50 1595 ---- ---- ---- ---- 18.20 -1.90 20.10 1600 ---- ---- ---- ---- 18.80 -1.90 20.70 1605 ---- ---- ---- ---- 19.30 -2.00 21.30 1610 ---- ---- ---- ---- 19.90 -2.10 22.00 1615 ---- ---- ---- ---- 20.50 -2.10 22.60 1620 ---- ---- ---- ---- 21.10 -2.20 23.30 1625 ---- ---- ---- ---- 21.70 -2.30 24.00 1630 ---- ---- ---- ---- 22.40 -2.30 24.70 1635 ---- ---- ---- ---- 23.00 -2.40 25.40 1640 ---- ---- ---- ---- 23.70 -2.40 26.10 1645 ---- ---- ---- ---- 24.40 -2.40 26.80 1650 ---- ---- ---- ---- 25.10 -2.50 27.60 1655 ---- ---- ---- ---- 25.80 -2.50 28.30 1660 ---- ---- ---- ---- 26.50 -2.60 29.10 1665 ---- ---- ---- ---- 27.20 -2.70 29.90 1670 ---- ---- ---- ---- 28.00 -2.70 30.70 1675 ---- ---- ---- ---- 28.80 -2.80 31.60 1680 ---- ---- ---- ---- 29.60 -2.90 32.50 1685 ---- ---- ---- ---- 30.40 -2.90 33.30 1690 ---- ---- ---- ---- 31.20 -3.00 34.20 1695 ---- ---- ---- ---- 32.10 -3.10 35.20 1700 ---- ---- ---- ---- 32.90 -3.20 36.10 1705 ---- ---- ---- ---- 33.80 -3.30 37.10 1710 ---- ---- ---- ---- 34.80 -3.30 38.10 1715 ---- ---- ---- ---- 35.70 -3.40 39.10 1720 ---- ---- ---- ---- 36.70 -3.40 40.10 1725 ---- ---- ---- ---- 37.70 -3.50 41.20 1730 ---- ---- ---- ---- 38.70 -3.60 42.30 1735 ---- ---- ---- ---- 39.70 -3.70 43.40 1740 ---- ---- ---- ---- 40.80 -3.80 44.60 1745 ---- ---- ---- ---- 41.90 -3.90 45.80 1750 ---- ---- ---- ---- 43.00 -4.00 47.00 1755 ---- ---- ---- ---- 44.20 -4.00 48.20 1760 ---- ---- ---- ---- 45.40 -4.10 49.50 1765 ---- ---- ---- ---- 46.60 -4.20 50.80 1770 ---- ---- ---- ---- 47.90 -4.20 52.10 1775 ---- ---- ---- ---- 49.10 -4.40 53.50 1780 ---- ---- ---- ---- 50.50 -4.40 54.90 1785 ---- ---- ---- ---- 51.80 -4.60 56.40 1790 ---- ---- ---- ---- 53.20 -4.70 57.90 1795 ---- ---- ---- ---- 54.60 -4.80 59.40 1800 ---- ---- ---- ---- 56.10 -4.80 60.90 1805 ---- ---- ---- ---- 57.60 -4.90 62.50 1810 ---- ---- ---- ---- 59.10 -5.10 64.20 1815 ---- ---- ---- ---- 60.70 -5.20 65.90 1820 ---- ---- ---- ---- 62.40 -5.20 67.60 1825 ---- ---- ---- ---- 64.00 -5.40 69.40 1830 ---- ---- ---- ---- 65.70 -5.50 71.20 1835 ---- ---- ---- ---- 67.50 -5.50 73.00 1840 ---- ---- ---- ---- 69.30 -5.60 74.90 1845 ---- ---- ---- ---- 71.10 -5.80 76.90 1850 ---- ---- ---- ---- 73.00 -5.80 78.80 1855 ---- ---- ---- ---- 74.90 -6.00 80.90 1860 ---- ---- ---- ---- 76.80 -6.10 82.90 1865 ---- ---- ---- ---- 78.80 -6.20 85.00 1870 ---- ---- ---- ---- 80.90 -6.30 87.20 1875 ---- ---- ---- ---- 82.90 -6.40 89.30 1880 ---- ---- ---- ---- 85.00 -6.50 91.50 1885 ---- ---- ---- ---- 87.20 -6.60 93.80 1890 ---- ---- ---- ---- 89.40 -6.70 96.10 1895 ---- ---- ---- ---- 91.60 -6.80 98.40 1900 ---- ---- ---- ---- 93.80 -7.00 100.80 1905 ---- ---- ---- ---- 96.10 -7.10 103.20 1910 ---- ---- ---- ---- 98.50 -7.10 105.60 1915 ---- ---- ---- ---- 100.80 -7.30 108.10 1920 ---- ---- ---- ---- 103.20 -7.40 110.60 1925 ---- ---- ---- ---- 105.60 -7.50 113.10 1930 ---- ---- ---- ---- 108.10 -7.60 115.70 1935 ---- ---- ---- ---- 110.60 -7.70 118.30 1940 ---- ---- ---- ---- 113.10 -7.80 120.90 1945 ---- ---- ---- ---- 115.70 -7.90 123.60 1950 ---- ---- ---- ---- 118.30 -8.00 126.30 1955 ---- ---- ---- ---- 120.90 -8.20 129.10 1960 ---- ---- ---- ---- 123.60 -8.30 131.90 1965 ---- ---- ---- ---- 126.40 -8.30 134.70 1970 ---- ---- ---- ---- 129.10 -8.50 137.60 1975 ---- ---- ---- ---- 131.90 -8.60 140.50 1980 ---- ---- ---- ---- 134.80 -8.70 143.50 1985 ---- ---- ---- ---- 137.70 -8.80 146.50 1990 ---- ---- ---- ---- 140.60 -8.90 149.50 1995 ---- ---- ---- ---- 143.60 -9.00 152.60 2000 ---- ---- ---- ---- 146.60 -9.10 155.70 2005 ---- ---- ---- ---- 149.70 -9.20 158.90 2010 ---- ---- ---- ---- 152.80 -9.20 162.00 2015 ---- ---- ---- ---- 155.90 -9.40 165.30 2020 ---- ---- ---- ---- 159.10 -9.40 168.50 2025 ---- ---- ---- ---- 162.30 -9.60 171.90 2030 ---- ---- ---- ---- 165.50 -9.70 175.20 2035 ---- ---- ---- ---- 168.80 -9.80 178.60 2040 ---- ---- ---- ---- 172.10 -9.90 182.00 2045 ---- ---- ---- ---- 175.40 -10.00 185.40 2050 ---- ---- ---- ---- 178.80 -10.10 188.90 2055 ---- ---- ---- ---- 182.20 -10.20 192.40 2060 ---- ---- ---- ---- 185.70 -10.20 195.90 2065 ---- ---- ---- ---- 189.20 -10.30 199.50 2070 ---- ---- ---- ---- 192.70 -10.40 203.10 2075 ---- ---- ---- ---- 196.20 -10.50 206.70 2080 ---- ---- ---- ---- 199.80 -10.60 210.40 2085 ---- ---- ---- ---- 203.40 -10.70 214.10 2090 ---- ---- ---- ---- 207.00 -10.80 217.80 2095 ---- ---- ---- ---- 210.70 -10.80 221.50 2100 ---- ---- ---- ---- 214.30 -11.00 225.30 2105 ---- ---- ---- ---- 218.10 -11.00 229.10 2110 ---- ---- ---- ---- 221.80 -11.10 232.90 2115 ---- ---- ---- ---- 225.60 -11.20 236.80 2120 ---- ---- ---- ---- 229.30 -11.30 240.60 2125 ---- ---- ---- ---- 233.20 -11.30 244.50 2130 ---- ---- ---- ---- 237.00 -11.40 248.40 2135 ---- ---- ---- ---- 240.90 -11.50 252.40 2140 ---- ---- ---- ---- 244.70 -11.60 256.30 2145 ---- ---- ---- ---- 248.60 -11.70 260.30 2150 ---- ---- ---- ---- 252.60 -11.70 264.30 2155 ---- ---- ---- ---- 256.50 -11.80 268.30 2160 ---- ---- ---- ---- 260.50 -11.90 272.40 2165 ---- ---- ---- ---- 264.50 -11.90 276.40 2170 ---- ---- ---- ---- 268.50 -12.00 280.50 2175 ---- ---- ---- ---- 272.50 -12.10 284.60 2180 ---- ---- ---- ---- 276.60 -12.10 288.70 2185 ---- ---- ---- ---- 280.60 -12.30 292.90 2190 ---- ---- ---- ---- 284.70 -12.30 297.00 2195 ---- ---- ---- ---- 288.80 -12.40 301.20 2200 ---- ---- ---- ---- 292.90 -12.50 305.40 2205 ---- ---- ---- ---- 297.10 -12.40 309.50 2210 ---- ---- ---- ---- 301.20 -12.60 313.80 2215 ---- ---- ---- ---- 305.40 -12.60 318.00 2220 ---- ---- ---- ---- 309.50 -12.70 322.20 2225 ---- ---- ---- ---- 313.70 -12.80 326.50 2230 ---- ---- ---- ---- 317.90 -12.80 330.70 2235 ---- ---- ---- ---- 322.20 -12.80 335.00 2240 ---- ---- ---- ---- 326.40 -12.90 339.30 2245 ---- ---- ---- ---- 330.70 -12.90 343.60 2250 ---- ---- ---- ---- 334.90 -13.00 347.90 2255 ---- ---- ---- ---- 339.20 -13.10 352.30 2260 ---- ---- ---- ---- 343.50 -13.10 356.60 2270 ---- ---- ---- ---- 352.10 -13.30 365.40 2275 ---- ---- ---- ---- 356.40 -13.30 369.70 2280 ---- ---- ---- ---- 360.80 -13.30 374.10 2290 ---- ---- ---- ---- 369.50 -13.40 382.90 2300 ---- ---- ---- ---- 378.20 -13.60 391.80 2310 ---- ---- ---- ---- 387.00 -13.70 400.70 2320 ---- ---- ---- ---- 395.90 -13.80 409.70 2325 ---- ---- ---- ---- 400.30 -13.80 414.10 2330 ---- ---- ---- ---- 404.80 -13.80 418.60 2340 ---- ---- ---- ---- 413.70 -14.00 427.70 2350 ---- ---- ---- ---- 422.70 -14.00 436.70 2360 ---- ---- ---- ---- 431.70 -14.10 445.80 2375 ---- ---- ---- ---- 445.30 -14.20 459.50 2400 ---- ---- ---- ---- 468.10 -14.50 482.60 2425 ---- ---- ---- ---- 491.10 -14.70 505.80 2450 ---- ---- ---- ---- 514.30 -14.90 529.20 2475 ---- ---- ---- ---- 537.70 -15.00 552.70 2500 ---- ---- ---- ---- 561.30 -15.20 576.50 2525 ---- ---- ---- ---- 585.00 -15.30 600.30 2550 ---- ---- ---- ---- 608.80 -15.50 624.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 2.00 -.30 2.30 1275 ---- ---- ---- ---- 2.50 -.30 2.80 1300 ---- ---- ---- ---- 3.00 -.30 3.30 1325 ---- ---- ---- ---- 3.50 -.40 3.90 1350 ---- ---- ---- ---- 4.20 -.50 4.70 1375 ---- ---- ---- ---- 5.00 -.50 5.50 1400 ---- ---- ---- ---- 5.90 -.60 6.50 1425 ---- ---- ---- ---- 6.90 -.80 7.70 1450 ---- ---- ---- ---- 8.10 -.90 9.00 1460 ---- ---- ---- ---- 8.60 -1.00 9.60 1470 ---- ---- ---- ---- 9.20 -1.00 10.20 1475 ---- ---- ---- ---- 9.50 -1.00 10.50 1480 ---- ---- ---- ---- 9.80 -1.00 10.80 1490 ---- ---- ---- ---- 10.40 -1.10 11.50 1500 ---- ---- ---- ---- 11.00 -1.20 12.20 1510 ---- ---- ---- ---- 11.70 -1.20 12.90 1520 ---- ---- ---- ---- 12.40 -1.30 13.70 1525 ---- ---- ---- ---- 12.80 -1.30 14.10 1530 ---- ---- ---- ---- 13.20 -1.30 14.50 1540 ---- ---- ---- ---- 13.90 -1.50 15.40 1545 ---- ---- ---- ---- 14.40 -1.40 15.80 1550 ---- ---- ---- ---- 14.80 -1.50 16.30 1555 ---- ---- ---- ---- 15.20 -1.50 16.70 1560 ---- ---- ---- ---- 15.60 -1.60 17.20 1565 ---- ---- ---- ---- 16.10 -1.60 17.70 1570 ---- ---- ---- ---- 16.60 -1.60 18.20 1575 ---- ---- ---- ---- 17.00 -1.70 18.70 1580 ---- ---- ---- ---- 17.50 -1.80 19.30 1585 ---- ---- ---- ---- 18.00 -1.80 19.80 1590 ---- ---- ---- ---- 18.50 -1.90 20.40 1595 ---- ---- ---- ---- 19.00 -1.90 20.90 1600 ---- ---- ---- ---- 19.60 -1.90 21.50 1605 ---- ---- ---- ---- 20.10 -2.00 22.10 1610 ---- ---- ---- ---- 20.70 -2.00 22.70 1615 ---- ---- ---- ---- 21.30 -2.00 23.30 1620 ---- ---- ---- ---- 21.80 -2.20 24.00 1625 ---- ---- ---- ---- 22.40 -2.20 24.60 1630 ---- ---- ---- ---- 23.00 -2.30 25.30 1635 ---- ---- ---- ---- 23.70 -2.20 25.90 1640 ---- ---- ---- ---- 24.30 -2.30 26.60 1645 ---- ---- ---- ---- 25.00 -2.40 27.40 1650 ---- ---- ---- ---- 25.60 -2.50 28.10 1655 ---- ---- ---- ---- 26.30 -2.50 28.80 1660 ---- ---- ---- ---- 27.00 -2.60 29.60 1665 ---- ---- ---- ---- 27.70 -2.70 30.40 1670 ---- ---- ---- ---- 28.50 -2.70 31.20 1675 ---- ---- ---- ---- 29.20 -2.80 32.00 1680 ---- ---- ---- ---- 30.00 -2.80 32.80 1685 ---- ---- ---- ---- 30.80 -2.90 33.70 1690 ---- ---- ---- ---- 31.60 -2.90 34.50 1695 ---- ---- ---- ---- 32.40 -3.00 35.40 1700 ---- ---- ---- ---- 33.30 -3.00 36.30 1705 ---- ---- ---- ---- 34.20 -3.10 37.30 1710 ---- ---- ---- ---- 35.10 -3.10 38.20 1715 ---- ---- ---- ---- 36.00 -3.20 39.20 1720 ---- ---- ---- ---- 36.90 -3.30 40.20 1725 ---- ---- ---- ---- 37.90 -3.40 41.30 1730 ---- ---- ---- ---- 38.80 -3.50 42.30 1735 ---- ---- ---- ---- 39.90 -3.50 43.40 1740 ---- ---- ---- ---- 40.90 -3.60 44.50 1745 ---- ---- ---- ---- 42.00 -3.70 45.70 1750 ---- ---- ---- ---- 43.00 -3.80 46.80 1755 ---- ---- ---- ---- 44.20 -3.80 48.00 1760 ---- ---- ---- ---- 45.30 -3.90 49.20 1765 ---- ---- ---- ---- 46.50 -4.00 50.50 1770 ---- ---- ---- ---- 47.70 -4.10 51.80 1775 ---- ---- ---- ---- 48.90 -4.20 53.10 1780 ---- ---- ---- ---- 50.20 -4.20 54.40 1785 ---- ---- ---- ---- 51.50 -4.30 55.80 1790 ---- ---- ---- ---- 52.80 -4.40 57.20 1795 ---- ---- ---- ---- 54.20 -4.50 58.70 1800 ---- ---- ---- ---- 55.50 -4.70 60.20 1805 ---- ---- ---- ---- 57.00 -4.70 61.70 1810 ---- ---- ---- ---- 58.40 -4.80 63.20 1815 ---- ---- ---- ---- 59.90 -4.90 64.80 1820 ---- ---- ---- ---- 61.50 -5.00 66.50 1825 ---- ---- ---- ---- 63.10 -5.00 68.10 1830 ---- ---- ---- ---- 64.70 -5.10 69.80 1835 ---- ---- ---- ---- 66.30 -5.30 71.60 1840 ---- ---- ---- ---- 68.00 -5.40 73.40 1845 ---- ---- ---- ---- 69.70 -5.50 75.20 1850 ---- ---- ---- ---- 71.50 -5.60 77.10 1855 ---- ---- ---- ---- 73.30 -5.70 79.00 1860 ---- ---- ---- ---- 75.20 -5.70 80.90 1865 ---- ---- ---- ---- 77.10 -5.80 82.90 1870 ---- ---- ---- ---- 79.00 -5.90 84.90 1875 ---- ---- ---- ---- 80.90 -6.10 87.00 1880 ---- ---- ---- ---- 82.90 -6.20 89.10 1885 ---- ---- ---- ---- 85.00 -6.30 91.30 1890 ---- ---- ---- ---- 87.10 -6.30 93.40 1895 ---- ---- ---- ---- 89.20 -6.40 95.60 1900 ---- ---- ---- ---- 91.30 -6.60 97.90 1905 ---- ---- ---- ---- 93.50 -6.70 100.20 1910 ---- ---- ---- ---- 95.70 -6.80 102.50 1915 ---- ---- ---- ---- 98.00 -6.90 104.90 1920 ---- ---- ---- ---- 100.30 -7.00 107.30 1925 ---- ---- ---- ---- 102.60 -7.10 109.70 1930 ---- ---- ---- ---- 105.00 -7.20 112.20 1935 ---- ---- ---- ---- 107.40 -7.30 114.70 1940 ---- ---- ---- ---- 109.80 -7.40 117.20 1945 ---- ---- ---- ---- 112.20 -7.60 119.80 1950 ---- ---- ---- ---- 114.70 -7.70 122.40 1955 ---- ---- ---- ---- 117.30 -7.70 125.00 1960 ---- ---- ---- ---- 119.80 -7.90 127.70 1965 ---- ---- ---- ---- 122.50 -7.90 130.40 1970 ---- ---- ---- ---- 125.10 -8.00 133.10 1975 ---- ---- ---- ---- 127.80 -8.10 135.90 1980 ---- ---- ---- ---- 130.50 -8.20 138.70 1985 ---- ---- ---- ---- 133.30 -8.30 141.60 1990 ---- ---- ---- ---- 136.10 -8.40 144.50 1995 ---- ---- ---- ---- 138.90 -8.50 147.40 2000 ---- ---- ---- ---- 141.80 -8.60 150.40 2005 ---- ---- ---- ---- 144.70 -8.70 153.40 2010 ---- ---- ---- ---- 147.60 -8.90 156.50 2015 ---- ---- ---- ---- 150.60 -9.00 159.60 2020 ---- ---- ---- ---- 153.70 -9.00 162.70 2025 ---- ---- ---- ---- 156.70 -9.20 165.90 2030 ---- ---- ---- ---- 159.80 -9.30 169.10 2035 ---- ---- ---- ---- 163.00 -9.30 172.30 2040 ---- ---- ---- ---- 166.20 -9.40 175.60 2045 ---- ---- ---- ---- 169.40 -9.50 178.90 2050 ---- ---- ---- ---- 172.60 -9.60 182.20 2055 ---- ---- ---- ---- 175.90 -9.70 185.60 2060 ---- ---- ---- ---- 179.20 -9.80 189.00 2065 ---- ---- ---- ---- 182.60 -9.80 192.40 2070 ---- ---- ---- ---- 185.90 -10.00 195.90 2075 ---- ---- ---- ---- 189.40 -10.00 199.40 2080 ---- ---- ---- ---- 192.80 -10.20 203.00 2085 ---- ---- ---- ---- 196.30 -10.20 206.50 2090 ---- ---- ---- ---- 199.80 -10.30 210.10 2095 ---- ---- ---- ---- 203.30 -10.40 213.70 2100 ---- ---- ---- ---- 206.90 -10.50 217.40 2105 ---- ---- ---- ---- 210.50 -10.60 221.10 2110 ---- ---- ---- ---- 214.10 -10.70 224.80 2115 ---- ---- ---- ---- 217.80 -10.70 228.50 2120 ---- ---- ---- ---- 221.40 -10.90 232.30 2125 ---- ---- ---- ---- 225.10 -10.90 236.00 2130 ---- ---- ---- ---- 228.90 -10.90 239.80 2135 ---- ---- ---- ---- 232.60 -11.10 243.70 2140 ---- ---- ---- ---- 236.40 -11.10 247.50 2145 ---- ---- ---- ---- 240.20 -11.20 251.40 2150 ---- ---- ---- ---- 244.00 -11.30 255.30 2155 ---- ---- ---- ---- 247.90 -11.30 259.20 2160 ---- ---- ---- ---- 251.70 -11.50 263.20 2165 ---- ---- ---- ---- 255.60 -11.50 267.10 2170 ---- ---- ---- ---- 259.50 -11.60 271.10 2175 ---- ---- ---- ---- 263.50 -11.60 275.10 2180 ---- ---- ---- ---- 267.40 -11.70 279.10 2185 ---- ---- ---- ---- 271.40 -11.80 283.20 2190 ---- ---- ---- ---- 275.40 -11.80 287.20 2195 ---- ---- ---- ---- 279.40 -11.90 291.30 2200 ---- ---- ---- ---- 283.40 -12.00 295.40 2205 ---- ---- ---- ---- 287.50 -12.00 299.50 2210 ---- ---- ---- ---- 291.50 -12.10 303.60 2215 ---- ---- ---- ---- 295.60 -12.20 307.80 2220 ---- ---- ---- ---- 299.70 -12.20 311.90 2225 ---- ---- ---- ---- 303.80 -12.30 316.10 2230 ---- ---- ---- ---- 307.90 -12.40 320.30 2235 ---- ---- ---- ---- 312.10 -12.40 324.50 2240 ---- ---- ---- ---- 316.20 -12.50 328.70 2245 ---- ---- ---- ---- 320.40 -12.50 332.90 2250 ---- ---- ---- ---- 324.60 -12.60 337.20 2255 ---- ---- ---- ---- 328.80 -12.60 341.40 2260 ---- ---- ---- ---- 333.00 -12.70 345.70 2265 ---- ---- ---- ---- 337.20 -12.80 350.00 2270 ---- ---- ---- ---- 341.50 -12.80 354.30 2275 ---- ---- ---- ---- 345.70 -12.90 358.60 2280 ---- ---- ---- ---- 350.00 -12.90 362.90 2290 ---- ---- ---- ---- 358.50 -13.10 371.60 2300 ---- ---- ---- ---- 367.10 -13.20 380.30 2310 ---- ---- ---- ---- 375.80 -13.20 389.00 2320 ---- ---- ---- ---- 384.50 -13.40 397.90 2325 ---- ---- ---- ---- 388.90 -13.40 402.30 2330 ---- ---- ---- ---- 393.30 -13.40 406.70 2340 ---- ---- ---- ---- 402.00 -13.60 415.60 2350 ---- ---- ---- ---- 410.90 -13.60 424.50 2360 ---- ---- ---- ---- 419.80 -13.70 433.50 2370 ---- ---- ---- ---- 428.70 -13.80 442.50 2375 ---- ---- ---- ---- 433.10 -13.90 447.00 2400 ---- ---- ---- ---- 455.60 -14.10 469.70 2425 ---- ---- ---- ---- 478.30 -14.30 492.60 2450 ---- ---- ---- ---- 501.20 -14.50 515.70 2475 ---- ---- ---- ---- 524.30 -14.70 539.00 2500 ---- ---- ---- ---- 547.60 -14.80 562.40 2525 ---- ---- ---- ---- 571.00 -15.00 586.00 2550 ---- ---- ---- ---- 594.60 -15.10 609.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .40 UNCH .40 1110 ---- ---- ---- ---- .40 -.10 .50 1120 ---- ---- ---- ---- .50 UNCH .50 1125 ---- ---- ---- ---- .50 -.10 .60 1130 ---- ---- ---- ---- .50 -.10 .60 1140 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .60 -.10 .70 1160 ---- ---- ---- ---- .70 -.10 .80 1170 ---- ---- ---- ---- .80 -.10 .90 1175 ---- ---- ---- ---- .80 -.10 .90 1180 ---- ---- ---- ---- .90 -.10 1.00 1190 ---- ---- ---- ---- 1.00 -.10 1.10 1195 ---- ---- ---- ---- 1.00 -.10 1.10 1200 ---- ---- ---- ---- 1.10 -.10 1.20 1205 ---- ---- ---- ---- 1.10 -.20 1.30 1210 ---- ---- ---- ---- 1.20 -.10 1.30 1215 ---- ---- ---- ---- 1.20 -.20 1.40 1220 ---- ---- ---- ---- 1.30 -.20 1.50 1225 ---- ---- ---- ---- 1.40 -.10 1.50 1230 ---- ---- ---- ---- 1.40 -.20 1.60 1235 ---- ---- ---- ---- 1.50 -.20 1.70 1240 ---- ---- ---- ---- 1.60 -.20 1.80 1245 ---- ---- ---- ---- 1.60 -.20 1.80 1250 ---- ---- ---- ---- 1.70 -.20 1.90 1255 ---- ---- ---- ---- 1.80 -.20 2.00 1260 ---- ---- ---- ---- 1.90 -.20 2.10 1265 ---- ---- ---- ---- 2.00 -.20 2.20 1270 ---- ---- ---- ---- 2.10 -.20 2.30 1275 ---- ---- ---- ---- 2.10 -.30 2.40 1280 ---- ---- ---- ---- 2.20 -.30 2.50 1285 ---- ---- ---- ---- 2.30 -.30 2.60 1290 ---- ---- ---- ---- 2.50 -.20 2.70 1295 ---- ---- ---- ---- 2.60 -.30 2.90 1300 ---- ---- ---- ---- 2.70 -.30 3.00 1305 ---- ---- ---- ---- 2.80 -.30 3.10 1310 ---- ---- ---- ---- 2.90 -.40 3.30 1315 ---- ---- ---- ---- 3.00 -.40 3.40 1320 ---- ---- ---- ---- 3.20 -.30 3.50 1325 ---- ---- ---- ---- 3.30 -.40 3.70 1330 ---- ---- ---- ---- 3.50 -.40 3.90 1335 ---- ---- ---- ---- 3.60 -.40 4.00 1340 ---- ---- ---- ---- 3.80 -.40 4.20 1345 ---- ---- ---- ---- 3.90 -.50 4.40 1350 ---- ---- ---- ---- 4.10 -.40 4.50 1355 ---- ---- ---- ---- 4.20 -.50 4.70 1360 ---- ---- ---- ---- 4.40 -.50 4.90 1365 ---- ---- ---- ---- 4.60 -.50 5.10 1370 ---- ---- ---- ---- 4.80 -.50 5.30 1375 ---- ---- ---- ---- 5.00 -.50 5.50 1380 ---- ---- ---- ---- 5.20 -.60 5.80 1385 ---- ---- ---- ---- 5.40 -.60 6.00 1390 ---- ---- ---- ---- 5.60 -.60 6.20 1395 ---- ---- ---- ---- 5.80 -.70 6.50 1400 ---- ---- ---- ---- 6.00 -.70 6.70 1405 ---- ---- ---- ---- 6.30 -.70 7.00 1410 ---- ---- ---- ---- 6.50 -.70 7.20 1415 ---- ---- ---- ---- 6.80 -.70 7.50 1420 ---- ---- ---- ---- 7.00 -.80 7.80 1425 ---- ---- ---- ---- 7.30 -.80 8.10 1430 ---- ---- ---- ---- 7.60 -.80 8.40 1435 ---- ---- ---- ---- 7.90 -.80 8.70 1440 ---- ---- ---- ---- 8.10 -.90 9.00 1445 ---- ---- ---- ---- 8.40 -.90 9.30 1450 ---- ---- ---- ---- 8.70 -1.00 9.70 1455 ---- ---- ---- ---- 9.10 -.90 10.00 1460 ---- ---- ---- ---- 9.40 -1.00 10.40 1465 ---- ---- ---- ---- 9.70 -1.00 10.70 1470 ---- ---- ---- ---- 10.10 -1.00 11.10 1475 ---- ---- ---- ---- 10.40 -1.10 11.50 1480 ---- ---- ---- ---- 10.80 -1.10 11.90 1485 ---- ---- ---- ---- 11.10 -1.20 12.30 1490 ---- ---- ---- ---- 11.50 -1.20 12.70 1495 ---- ---- ---- ---- 11.90 -1.20 13.10 1500 ---- ---- ---- ---- 12.30 -1.20 13.50 1505 ---- ---- ---- ---- 12.70 -1.30 14.00 1510 ---- ---- ---- ---- 13.10 -1.30 14.40 1515 ---- ---- ---- ---- 13.60 -1.30 14.90 1520 ---- ---- ---- ---- 14.00 -1.40 15.40 1525 ---- ---- ---- ---- 14.40 -1.40 15.80 1530 ---- ---- ---- ---- 14.90 -1.40 16.30 1535 ---- ---- ---- ---- 15.40 -1.40 16.80 1540 ---- ---- ---- ---- 15.80 -1.60 17.40 1545 ---- ---- ---- ---- 16.30 -1.60 17.90 1550 ---- ---- ---- ---- 16.80 -1.60 18.40 1555 ---- ---- ---- ---- 17.30 -1.70 19.00 1560 ---- ---- ---- ---- 17.80 -1.70 19.50 1565 ---- ---- ---- ---- 18.30 -1.80 20.10 1570 ---- ---- ---- ---- 18.90 -1.80 20.70 1575 ---- ---- ---- ---- 19.40 -1.80 21.20 1580 ---- ---- ---- ---- 20.00 -1.80 21.80 1585 ---- ---- ---- ---- 20.50 -1.90 22.40 1590 ---- ---- ---- ---- 21.10 -1.90 23.00 1595 ---- ---- ---- ---- 21.70 -2.00 23.70 1600 ---- ---- ---- ---- 22.30 -2.00 24.30 100 1605 ---- ---- ---- ---- 22.80 -2.10 24.90 1610 ---- ---- ---- ---- 23.50 -2.10 25.60 1615 ---- ---- ---- ---- 24.10 -2.20 26.30 1620 ---- ---- ---- ---- 24.70 -2.20 26.90 1625 ---- ---- ---- ---- 25.30 -2.30 27.60 1630 ---- ---- ---- ---- 26.00 -2.30 28.30 1635 ---- ---- ---- ---- 26.60 -2.40 29.00 1640 ---- ---- ---- ---- 27.30 -2.40 29.70 1645 ---- ---- ---- ---- 27.90 -2.50 30.40 1650 ---- ---- ---- ---- 28.60 -2.60 31.20 1655 ---- ---- ---- ---- 29.30 -2.60 31.90 1660 ---- ---- ---- ---- 30.00 -2.60 32.60 1665 ---- ---- ---- ---- 30.70 -2.70 33.40 1670 ---- ---- ---- ---- 31.40 -2.80 34.20 1675 ---- ---- ---- ---- 32.20 -2.80 35.00 100 1680 ---- ---- ---- ---- 32.90 -2.90 35.80 1685 ---- ---- ---- ---- 33.70 -2.90 36.60 1690 ---- ---- ---- ---- 34.50 -3.00 37.50 1695 ---- ---- ---- ---- 35.30 -3.10 38.40 1700 ---- ---- ---- ---- 36.10 -3.20 39.30 1705 ---- ---- ---- ---- 37.00 -3.20 40.20 1710 ---- ---- ---- ---- 37.80 -3.30 41.10 1715 ---- ---- ---- ---- 38.70 -3.40 42.10 1720 ---- ---- ---- ---- 39.70 -3.40 43.10 1725 ---- ---- ---- ---- 40.60 -3.50 44.10 1730 ---- ---- ---- ---- 41.60 -3.60 45.20 1735 ---- ---- ---- ---- 42.60 -3.60 46.20 1740 ---- ---- ---- ---- 43.70 -3.70 47.40 1745 ---- ---- ---- ---- 44.70 -3.80 48.50 1750 ---- ---- ---- ---- 45.90 -3.80 49.70 1755 ---- ---- ---- ---- 47.00 -3.90 50.90 1760 ---- ---- ---- ---- 48.20 -4.00 52.20 1765 ---- ---- ---- ---- 49.40 -4.10 53.50 1770 ---- ---- ---- ---- 50.70 -4.10 54.80 1775 ---- ---- ---- ---- 52.00 -4.20 56.20 1780 ---- ---- ---- ---- 53.30 -4.30 57.60 1785 ---- ---- ---- ---- 54.70 -4.40 59.10 1790 ---- ---- ---- ---- 56.10 -4.50 60.60 1795 ---- ---- ---- ---- 57.50 -4.60 62.10 1800 ---- ---- ---- ---- 59.00 -4.70 63.70 1805 ---- ---- ---- ---- 60.50 -4.80 65.30 1810 ---- ---- ---- ---- 62.00 -4.90 66.90 1815 ---- ---- ---- ---- 63.60 -4.90 68.50 1820 ---- ---- ---- ---- 65.20 -5.00 70.20 1825 ---- ---- ---- ---- 66.80 -5.20 72.00 1830 ---- ---- ---- ---- 68.50 -5.20 73.70 1835 ---- ---- ---- ---- 70.20 -5.30 75.50 1840 ---- ---- ---- ---- 71.90 -5.40 77.30 1845 ---- ---- ---- ---- 73.60 -5.50 79.10 1850 ---- ---- ---- ---- 75.40 -5.60 81.00 1855 ---- ---- ---- ---- 77.20 -5.70 82.90 1860 ---- ---- ---- ---- 79.00 -5.80 84.80 1865 ---- ---- ---- ---- 80.90 -5.90 86.80 1870 ---- ---- ---- ---- 82.80 -6.00 88.80 1875 ---- ---- ---- ---- 84.80 -6.00 90.80 1880 ---- ---- ---- ---- 86.70 -6.20 92.90 75 1885 ---- ---- ---- ---- 88.80 -6.20 95.00 1890 ---- ---- ---- ---- 90.80 -6.40 97.20 1895 ---- ---- ---- ---- 92.90 -6.50 99.40 1900 ---- ---- ---- ---- 95.00 -6.60 101.60 1905 ---- ---- ---- ---- 97.20 -6.70 103.90 1910 ---- ---- ---- ---- 99.40 -6.80 106.20 1915 ---- ---- ---- ---- 101.70 -6.90 108.60 1920 ---- ---- ---- ---- 104.00 -7.00 111.00 1925 ---- ---- ---- ---- 106.30 -7.10 113.40 1930 ---- ---- ---- ---- 108.70 -7.20 115.90 1935 ---- ---- ---- ---- 111.20 -7.20 118.40 1940 ---- ---- ---- ---- 113.60 -7.40 121.00 1945 ---- ---- ---- ---- 116.20 -7.40 123.60 1950 ---- ---- ---- ---- 118.70 -7.60 126.30 1955 ---- ---- ---- ---- 121.30 -7.70 129.00 1960 ---- ---- ---- ---- 124.00 -7.80 131.80 1965 ---- ---- ---- ---- 126.70 -7.80 134.50 1970 ---- ---- ---- ---- 129.40 -8.00 137.40 100 1975 ---- ---- ---- ---- 132.10 -8.10 140.20 1980 ---- ---- ---- ---- 134.90 -8.20 143.10 1985 ---- ---- ---- ---- 137.70 -8.30 146.00 1990 ---- ---- ---- ---- 140.50 -8.40 148.90 1995 ---- ---- ---- ---- 143.40 -8.50 151.90 2000 ---- ---- ---- ---- 146.30 -8.50 154.80 130 2005 ---- ---- ---- ---- 149.20 -8.70 157.90 2010 ---- ---- ---- ---- 152.10 -8.80 160.90 220 2015 ---- ---- ---- ---- 155.10 -8.90 164.00 2020 ---- ---- ---- ---- 158.10 -9.00 167.10 2025 ---- ---- ---- ---- 161.20 -9.00 170.20 2030 ---- ---- ---- ---- 164.30 -9.10 173.40 2035 ---- ---- ---- ---- 167.40 -9.20 176.60 2040 ---- ---- ---- ---- 170.50 -9.30 179.80 50 2045 ---- ---- ---- ---- 173.70 -9.40 183.10 2050 ---- ---- ---- ---- 176.90 -9.50 186.40 2055 ---- ---- ---- ---- 180.20 -9.60 189.80 2060 ---- ---- ---- ---- 183.50 -9.60 193.10 2065 ---- ---- ---- ---- 186.80 -9.80 196.60 2070 ---- ---- ---- ---- 190.10 -9.90 200.00 2075 ---- ---- ---- ---- 193.50 -10.00 203.50 2080 ---- ---- ---- ---- 197.00 -10.00 207.00 2085 ---- ---- ---- ---- 200.40 -10.10 210.50 2090 ---- ---- ---- ---- 203.90 -10.20 214.10 2095 ---- ---- ---- ---- 207.40 -10.30 217.70 2100 ---- ---- ---- ---- 211.00 -10.30 221.30 2105 ---- ---- ---- ---- 214.50 -10.50 225.00 2110 ---- ---- ---- ---- 218.20 -10.50 228.70 2115 ---- ---- ---- ---- 221.80 -10.60 232.40 2120 ---- ---- ---- ---- 225.40 -10.70 236.10 2125 ---- ---- ---- ---- 229.10 -10.80 239.90 2130 ---- ---- ---- ---- 232.90 -10.80 243.70 2135 ---- ---- ---- ---- 236.60 -10.90 247.50 2140 ---- ---- ---- ---- 240.40 -10.90 251.30 2145 ---- ---- ---- ---- 244.10 -11.10 255.20 2150 ---- ---- ---- ---- 248.00 -11.10 259.10 2155 ---- ---- ---- ---- 251.80 -11.20 263.00 2160 ---- ---- ---- ---- 255.60 -11.30 266.90 2165 ---- ---- ---- ---- 259.50 -11.40 270.90 2170 ---- ---- ---- ---- 263.40 -11.40 274.80 2175 ---- ---- ---- ---- 267.30 -11.50 278.80 2180 ---- ---- ---- ---- 271.30 -11.50 282.80 2185 ---- ---- ---- ---- 275.20 -11.60 286.80 2190 ---- ---- ---- ---- 279.20 -11.70 290.90 2195 ---- ---- ---- ---- 283.20 -11.70 294.90 2200 ---- ---- ---- ---- 287.20 -11.80 299.00 2205 ---- ---- ---- ---- 291.20 -11.90 303.10 2210 ---- ---- ---- ---- 295.30 -11.90 307.20 2215 ---- ---- ---- ---- 299.40 -11.90 311.30 2220 ---- ---- ---- ---- 303.40 -12.10 315.50 2225 ---- ---- ---- ---- 307.50 -12.10 319.60 2230 ---- ---- ---- ---- 311.60 -12.20 323.80 2235 ---- ---- ---- ---- 315.70 -12.30 328.00 2240 ---- ---- ---- ---- 319.90 -12.30 332.20 2245 ---- ---- ---- ---- 324.00 -12.40 336.40 2250 ---- ---- ---- ---- 328.20 -12.40 340.60 2255 ---- ---- ---- ---- 332.40 -12.40 344.80 2260 ---- ---- ---- ---- 336.50 -12.60 349.10 2265 ---- ---- ---- ---- 340.70 -12.60 353.30 2270 ---- ---- ---- ---- 345.00 -12.60 357.60 2275 ---- ---- ---- ---- 349.20 -12.70 361.90 2280 ---- ---- ---- ---- 353.40 -12.80 366.20 2285 ---- ---- ---- ---- 357.70 -12.80 370.50 2290 ---- ---- ---- ---- 361.90 -12.90 374.80 2295 ---- ---- ---- ---- 366.20 -12.90 379.10 2300 ---- ---- ---- ---- 370.50 -12.90 383.40 2305 ---- ---- ---- ---- 374.80 -13.00 387.80 2310 ---- ---- ---- ---- 379.10 -13.00 392.10 2315 ---- ---- ---- ---- 383.40 -13.10 396.50 2320 ---- ---- ---- ---- 387.70 -13.20 400.90 2325 ---- ---- ---- ---- 392.10 -13.20 405.30 2330 ---- ---- ---- ---- 396.40 -13.30 409.70 2335 ---- ---- ---- ---- 400.80 -13.30 414.10 2340 ---- ---- ---- ---- 405.10 -13.40 418.50 2345 ---- ---- ---- ---- 409.50 -13.40 422.90 2350 ---- ---- ---- ---- 413.90 -13.40 427.30 2355 ---- ---- ---- ---- 418.30 -13.50 431.80 2360 ---- ---- ---- ---- 422.70 -13.60 436.30 2370 ---- ---- ---- ---- 431.60 -13.60 445.20 2375 ---- ---- ---- ---- 436.00 -13.70 449.70 2380 ---- ---- ---- ---- 440.50 -13.70 454.20 2390 ---- ---- ---- ---- 449.40 -13.80 463.20 2400 ---- ---- ---- ---- 458.30 -13.90 472.20 2410 ---- ---- ---- ---- 467.30 -14.00 481.30 2420 ---- ---- ---- ---- 476.40 -14.00 490.40 2425 ---- ---- ---- ---- 480.90 -14.10 495.00 2430 ---- ---- ---- ---- 485.40 -14.10 499.50 2440 ---- ---- ---- ---- 494.50 -14.20 508.70 2450 ---- ---- ---- ---- 503.70 -14.20 517.90 2460 ---- ---- ---- ---- 512.80 -14.30 527.10 2475 ---- ---- ---- ---- 526.60 -14.40 541.00 2500 ---- ---- ---- ---- 549.70 -14.60 564.30 2525 ---- ---- ---- ---- 573.00 -14.80 587.80 2550 ---- ---- ---- ---- 596.40 -15.00 611.40 2575 ---- ---- ---- ---- 620.00 -15.10 635.10 2600 ---- ---- ---- ---- 643.70 -15.30 659.00 2625 ---- ---- ---- ---- 667.50 -15.40 682.90 2650 ---- ---- ---- ---- 691.50 -15.50 707.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 3.70 -.40 4.10 1300 ---- ---- ---- ---- 4.30 -.50 4.80 1325 ---- ---- ---- ---- 5.10 -.50 5.60 1350 ---- ---- ---- ---- 5.90 -.60 6.50 1375 ---- ---- ---- ---- 6.90 -.60 7.50 1400 ---- ---- ---- ---- 8.00 -.70 8.70 1425 ---- ---- ---- ---- 9.20 -.90 10.10 1450 ---- ---- ---- ---- 10.60 -1.00 11.60 1470 ---- ---- ---- ---- 11.80 -1.20 13.00 1475 ---- ---- ---- ---- 12.20 -1.10 13.30 1480 ---- ---- ---- ---- 12.50 -1.20 13.70 1490 ---- ---- ---- ---- 13.20 -1.20 14.40 1500 ---- ---- ---- ---- 13.90 -1.30 15.20 1510 ---- ---- ---- ---- 14.70 -1.40 16.10 1520 ---- ---- ---- ---- 15.50 -1.40 16.90 1525 ---- ---- ---- ---- 15.90 -1.50 17.40 1530 ---- ---- ---- ---- 16.30 -1.50 17.80 1540 ---- ---- ---- ---- 17.20 -1.60 18.80 1550 ---- ---- ---- ---- 18.10 -1.70 19.80 1560 ---- ---- ---- ---- 19.10 -1.70 20.80 1565 ---- ---- ---- ---- 19.60 -1.70 21.30 1570 ---- ---- ---- ---- 20.10 -1.80 21.90 1575 ---- ---- ---- ---- 20.60 -1.80 22.40 1580 ---- ---- ---- ---- 21.10 -1.90 23.00 1585 ---- ---- ---- ---- 21.70 -1.90 23.60 1590 ---- ---- ---- ---- 22.20 -2.00 24.20 1595 ---- ---- ---- ---- 22.80 -2.00 24.80 1600 ---- ---- ---- ---- 23.30 -2.10 25.40 1605 ---- ---- ---- ---- 23.90 -2.10 26.00 1610 ---- ---- ---- ---- 24.50 -2.10 26.60 1615 ---- ---- ---- ---- 25.10 -2.20 27.30 1620 ---- ---- ---- ---- 25.70 -2.30 28.00 1625 ---- ---- ---- ---- 26.40 -2.30 28.70 1630 ---- ---- ---- ---- 27.00 -2.30 29.30 1635 ---- ---- ---- ---- 27.70 -2.40 30.10 1640 ---- ---- ---- ---- 28.40 -2.40 30.80 1645 ---- ---- ---- ---- 29.00 -2.50 31.50 1650 ---- ---- ---- ---- 29.70 -2.60 32.30 1655 ---- ---- ---- ---- 30.50 -2.50 33.00 1660 ---- ---- ---- ---- 31.20 -2.60 33.80 1665 ---- ---- ---- ---- 31.90 -2.70 34.60 1670 ---- ---- ---- ---- 32.70 -2.70 35.40 1675 ---- ---- ---- ---- 33.50 -2.80 36.30 1680 ---- ---- ---- ---- 34.30 -2.80 37.10 1685 ---- ---- ---- ---- 35.10 -2.90 38.00 1690 ---- ---- ---- ---- 35.90 -3.00 38.90 1695 ---- ---- ---- ---- 36.70 -3.10 39.80 1700 ---- ---- ---- ---- 37.60 -3.10 40.70 1705 ---- ---- ---- ---- 38.50 -3.10 41.60 1710 ---- ---- ---- ---- 39.40 -3.20 42.60 1715 ---- ---- ---- ---- 40.30 -3.30 43.60 1720 ---- ---- ---- ---- 41.20 -3.40 44.60 1725 ---- ---- ---- ---- 42.20 -3.40 45.60 1730 ---- ---- ---- ---- 43.20 -3.50 46.70 1735 ---- ---- ---- ---- 44.20 -3.60 47.80 1740 ---- ---- ---- ---- 45.20 -3.60 48.80 1745 ---- ---- ---- ---- 46.30 -3.70 50.00 1750 ---- ---- ---- ---- 47.40 -3.70 51.10 1755 ---- ---- ---- ---- 48.50 -3.80 52.30 1760 ---- ---- ---- ---- 49.60 -3.90 53.50 1765 ---- ---- ---- ---- 50.70 -4.00 54.70 1770 ---- ---- ---- ---- 51.90 -4.10 56.00 1775 ---- ---- ---- ---- 53.10 -4.20 57.30 1780 ---- ---- ---- ---- 54.40 -4.20 58.60 1785 ---- ---- ---- ---- 55.60 -4.30 59.90 1790 ---- ---- ---- ---- 56.90 -4.40 61.30 1795 ---- ---- ---- ---- 58.20 -4.50 62.70 1800 ---- ---- ---- ---- 59.60 -4.50 64.10 1805 ---- ---- ---- ---- 61.00 -4.60 65.60 1810 ---- ---- ---- ---- 62.40 -4.70 67.10 1815 ---- ---- ---- ---- 63.80 -4.80 68.60 1820 ---- ---- ---- ---- 65.30 -4.90 70.20 1825 ---- ---- ---- ---- 66.80 -5.00 71.80 1830 ---- ---- ---- ---- 68.40 -5.00 73.40 1835 ---- ---- ---- ---- 70.00 -5.10 75.10 1840 ---- ---- ---- ---- 71.60 -5.20 76.80 1845 ---- ---- ---- ---- 73.20 -5.30 78.50 1850 ---- ---- ---- ---- 74.90 -5.40 80.30 1855 ---- ---- ---- ---- 76.70 -5.40 82.10 1860 ---- ---- ---- ---- 78.40 -5.60 84.00 1865 ---- ---- ---- ---- 80.20 -5.70 85.90 1870 ---- ---- ---- ---- 82.10 -5.70 87.80 1875 ---- ---- ---- ---- 84.00 -5.80 89.80 1880 ---- ---- ---- ---- 85.90 -5.90 91.80 1885 ---- ---- ---- ---- 87.80 -6.10 93.90 1890 ---- ---- ---- ---- 89.80 -6.20 96.00 1895 ---- ---- ---- ---- 91.90 -6.20 98.10 1900 ---- ---- ---- ---- 93.90 -6.30 100.20 1905 ---- ---- ---- ---- 96.00 -6.40 102.40 1910 ---- ---- ---- ---- 98.20 -6.50 104.70 1915 ---- ---- ---- ---- 100.30 -6.60 106.90 1920 ---- ---- ---- ---- 102.50 -6.70 109.20 1925 ---- ---- ---- ---- 104.80 -6.80 111.60 1930 ---- ---- ---- ---- 107.10 -6.80 113.90 1935 ---- ---- ---- ---- 109.40 -6.90 116.30 1940 ---- ---- ---- ---- 111.70 -7.10 118.80 1945 ---- ---- ---- ---- 114.10 -7.10 121.20 1950 ---- ---- ---- ---- 116.50 -7.20 123.70 1955 ---- ---- ---- ---- 118.90 -7.40 126.30 1960 ---- ---- ---- ---- 121.40 -7.40 128.80 1965 ---- ---- ---- ---- 123.90 -7.50 131.40 1970 ---- ---- ---- ---- 126.40 -7.70 134.10 1975 ---- ---- ---- ---- 129.00 -7.70 136.70 1980 ---- ---- ---- ---- 131.60 -7.90 139.50 1985 ---- ---- ---- ---- 134.30 -7.90 142.20 1990 ---- ---- ---- ---- 136.90 -8.10 145.00 1995 ---- ---- ---- ---- 139.70 -8.10 147.80 2000 ---- ---- ---- ---- 142.40 -8.20 150.60 2005 ---- ---- ---- ---- 145.20 -8.30 153.50 2010 ---- ---- ---- ---- 148.10 -8.40 156.50 2015 ---- ---- ---- ---- 150.90 -8.50 159.40 2020 ---- ---- ---- ---- 153.80 -8.60 162.40 2025 ---- ---- ---- ---- 156.80 -8.70 165.50 2030 ---- ---- ---- ---- 159.80 -8.70 168.50 2035 ---- ---- ---- ---- 162.80 -8.90 171.70 2040 ---- ---- ---- ---- 165.80 -9.00 174.80 2045 ---- ---- ---- ---- 168.90 -9.10 178.00 2050 ---- ---- ---- ---- 172.10 -9.10 181.20 2055 ---- ---- ---- ---- 175.20 -9.20 184.40 2060 ---- ---- ---- ---- 178.40 -9.30 187.70 2065 ---- ---- ---- ---- 181.60 -9.40 191.00 2070 ---- ---- ---- ---- 184.90 -9.50 194.40 2075 ---- ---- ---- ---- 188.20 -9.60 197.80 2080 ---- ---- ---- ---- 191.50 -9.70 201.20 2085 ---- ---- ---- ---- 194.90 -9.70 204.60 2090 ---- ---- ---- ---- 198.30 -9.80 208.10 2095 ---- ---- ---- ---- 201.70 -9.90 211.60 2100 ---- ---- ---- ---- 205.20 -9.90 215.10 2105 ---- ---- ---- ---- 208.60 -10.10 218.70 2110 ---- ---- ---- ---- 212.10 -10.20 222.30 2115 ---- ---- ---- ---- 215.70 -10.20 225.90 2120 ---- ---- ---- ---- 219.20 -10.40 229.60 2125 ---- ---- ---- ---- 222.80 -10.40 233.20 2130 ---- ---- ---- ---- 226.50 -10.40 236.90 2135 ---- ---- ---- ---- 230.10 -10.50 240.60 2140 ---- ---- ---- ---- 233.80 -10.60 244.40 2145 ---- ---- ---- ---- 237.50 -10.70 248.20 2150 ---- ---- ---- ---- 241.20 -10.70 251.90 2155 ---- ---- ---- ---- 244.90 -10.90 255.80 2160 ---- ---- ---- ---- 248.70 -10.90 259.60 2165 ---- ---- ---- ---- 252.50 -11.00 263.50 2170 ---- ---- ---- ---- 256.30 -11.00 267.30 2175 ---- ---- ---- ---- 260.10 -11.10 271.20 2180 ---- ---- ---- ---- 264.00 -11.20 275.20 2185 ---- ---- ---- ---- 267.80 -11.30 279.10 2190 ---- ---- ---- ---- 271.70 -11.40 283.10 2195 ---- ---- ---- ---- 275.60 -11.40 287.00 2200 ---- ---- ---- ---- 279.60 -11.40 291.00 2205 ---- ---- ---- ---- 283.50 -11.50 295.00 2210 ---- ---- ---- ---- 287.50 -11.60 299.10 2215 ---- ---- ---- ---- 291.50 -11.60 303.10 2220 ---- ---- ---- ---- 295.50 -11.70 307.20 2225 ---- ---- ---- ---- 299.50 -11.80 311.30 2230 ---- ---- ---- ---- 303.50 -11.90 315.40 2235 ---- ---- ---- ---- 307.60 -11.90 319.50 2240 ---- ---- ---- ---- 311.60 -12.00 323.60 2245 ---- ---- ---- ---- 315.70 -12.00 327.70 2250 ---- ---- ---- ---- 319.80 -12.10 331.90 2255 ---- ---- ---- ---- 323.90 -12.10 336.00 2260 ---- ---- ---- ---- 328.00 -12.20 340.20 2265 ---- ---- ---- ---- 332.20 -12.20 344.40 2270 ---- ---- ---- ---- 336.30 -12.30 348.60 2275 ---- ---- ---- ---- 340.50 -12.30 352.80 2280 ---- ---- ---- ---- 344.70 -12.40 357.10 2285 ---- ---- ---- ---- 348.90 -12.40 361.30 2290 ---- ---- ---- ---- 353.10 -12.50 365.60 2300 ---- ---- ---- ---- 361.50 -12.60 374.10 2310 ---- ---- ---- ---- 370.00 -12.70 382.70 2320 ---- ---- ---- ---- 378.50 -12.80 391.30 2325 ---- ---- ---- ---- 382.80 -12.90 395.70 2330 ---- ---- ---- ---- 387.10 -12.90 400.00 2340 ---- ---- ---- ---- 395.70 -13.00 408.70 2350 ---- ---- ---- ---- 404.40 -13.10 417.50 2360 ---- ---- ---- ---- 413.10 -13.20 426.30 2370 ---- ---- ---- ---- 421.80 -13.30 435.10 2375 ---- ---- ---- ---- 426.20 -13.40 439.60 2380 ---- ---- ---- ---- 430.60 -13.40 444.00 2400 ---- ---- ---- ---- 448.30 -13.50 461.80 2425 ---- ---- ---- ---- 470.60 -13.80 484.40 2450 ---- ---- ---- ---- 493.10 -14.00 507.10 2475 ---- ---- ---- ---- 515.80 -14.20 530.00 2500 ---- ---- ---- ---- 538.70 -14.30 553.00 2525 ---- ---- ---- ---- 561.80 -14.50 576.30 2550 ---- ---- ---- ---- 585.00 -14.70 599.70 2575 ---- ---- ---- ---- 608.40 -14.80 623.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 7.70 -.80 8.50 1425 ---- ---- ---- ---- 9.00 -.90 9.90 1450 ---- ---- ---- ---- 10.50 -.90 11.40 1475 ---- ---- ---- ---- 12.10 -1.10 13.20 1500 ---- ---- ---- ---- 14.00 -1.30 15.30 1525 ---- ---- ---- ---- 16.10 -1.40 17.50 1550 ---- ---- ---- ---- 18.40 -1.70 20.10 1575 ---- ---- ---- ---- 21.10 -1.80 22.90 1580 ---- ---- ---- ---- 21.60 -1.90 23.50 1590 ---- ---- ---- ---- 22.80 -1.90 24.70 1600 ---- ---- ---- ---- 24.00 -2.00 26.00 1610 ---- ---- ---- ---- 25.20 -2.20 27.40 1620 ---- ---- ---- ---- 26.60 -2.20 28.80 1625 ---- ---- ---- ---- 27.20 -2.30 29.50 1630 ---- ---- ---- ---- 27.90 -2.40 30.30 1640 ---- ---- ---- ---- 29.40 -2.40 31.80 1650 ---- ---- ---- ---- 30.80 -2.60 33.40 1660 ---- ---- ---- ---- 32.40 -2.70 35.10 1670 ---- ---- ---- ---- 34.00 -2.80 36.80 1675 ---- ---- ---- ---- 34.80 -2.90 37.70 1680 ---- ---- ---- ---- 35.70 -2.90 38.60 1685 ---- ---- ---- ---- 36.60 -2.90 39.50 1690 ---- ---- ---- ---- 37.40 -3.10 40.50 1695 ---- ---- ---- ---- 38.40 -3.00 41.40 1700 ---- ---- ---- ---- 39.30 -3.10 42.40 1705 ---- ---- ---- ---- 40.20 -3.20 43.40 1710 ---- ---- ---- ---- 41.20 -3.30 44.50 1715 ---- ---- ---- ---- 42.20 -3.30 45.50 1720 ---- ---- ---- ---- 43.20 -3.40 46.60 1725 ---- ---- ---- ---- 44.20 -3.50 47.70 1730 ---- ---- ---- ---- 45.30 -3.50 48.80 1735 ---- ---- ---- ---- 46.30 -3.60 49.90 1740 ---- ---- ---- ---- 47.40 -3.70 51.10 1745 ---- ---- ---- ---- 48.50 -3.80 52.30 1750 ---- ---- ---- ---- 49.70 -3.80 53.50 1755 ---- ---- ---- ---- 50.90 -3.80 54.70 1760 ---- ---- ---- ---- 52.00 -4.00 56.00 1765 ---- ---- ---- ---- 53.30 -4.00 57.30 1770 ---- ---- ---- ---- 54.50 -4.10 58.60 1775 ---- ---- ---- ---- 55.80 -4.20 60.00 1780 ---- ---- ---- ---- 57.10 -4.20 61.30 1785 ---- ---- ---- ---- 58.40 -4.30 62.70 1790 ---- ---- ---- ---- 59.80 -4.40 64.20 1795 ---- ---- ---- ---- 61.10 -4.50 65.60 1800 ---- ---- ---- ---- 62.60 -4.50 67.10 1805 ---- ---- ---- ---- 64.00 -4.70 68.70 1810 ---- ---- ---- ---- 65.50 -4.70 70.20 1815 ---- ---- ---- ---- 67.00 -4.80 71.80 1820 ---- ---- ---- ---- 68.50 -4.90 73.40 1825 ---- ---- ---- ---- 70.10 -5.00 75.10 1830 ---- ---- ---- ---- 71.70 -5.10 76.80 1835 ---- ---- ---- ---- 73.30 -5.20 78.50 1840 ---- ---- ---- ---- 75.00 -5.20 80.20 1845 ---- ---- ---- ---- 76.70 -5.30 82.00 1850 ---- ---- ---- ---- 78.40 -5.40 83.80 1855 ---- ---- ---- ---- 80.20 -5.50 85.70 1860 ---- ---- ---- ---- 82.00 -5.60 87.60 1865 ---- ---- ---- ---- 83.80 -5.70 89.50 1870 ---- ---- ---- ---- 85.70 -5.80 91.50 1875 ---- ---- ---- ---- 87.60 -5.90 93.50 1880 ---- ---- ---- ---- 89.60 -5.90 95.50 1885 ---- ---- ---- ---- 91.50 -6.10 97.60 1890 ---- ---- ---- ---- 93.50 -6.20 99.70 1895 ---- ---- ---- ---- 95.60 -6.20 101.80 1900 ---- ---- ---- ---- 97.70 -6.30 104.00 1905 ---- ---- ---- ---- 99.80 -6.40 106.20 1910 ---- ---- ---- ---- 101.90 -6.50 108.40 1915 ---- ---- ---- ---- 104.10 -6.60 110.70 1920 ---- ---- ---- ---- 106.30 -6.70 113.00 1925 ---- ---- ---- ---- 108.60 -6.70 115.30 1930 ---- ---- ---- ---- 110.80 -6.90 117.70 1935 ---- ---- ---- ---- 113.10 -7.00 120.10 1940 ---- ---- ---- ---- 115.50 -7.00 122.50 1945 ---- ---- ---- ---- 117.90 -7.10 125.00 1950 ---- ---- ---- ---- 120.30 -7.20 127.50 1955 ---- ---- ---- ---- 122.70 -7.30 130.00 1960 ---- ---- ---- ---- 125.20 -7.40 132.60 1965 ---- ---- ---- ---- 127.70 -7.50 135.20 1970 ---- ---- ---- ---- 130.20 -7.60 137.80 1975 ---- ---- ---- ---- 132.80 -7.70 140.50 1980 ---- ---- ---- ---- 135.40 -7.80 143.20 1985 ---- ---- ---- ---- 138.00 -7.90 145.90 1990 ---- ---- ---- ---- 140.70 -8.00 148.70 1995 ---- ---- ---- ---- 143.40 -8.10 151.50 2000 ---- ---- ---- ---- 146.20 -8.20 154.40 2005 ---- ---- ---- ---- 149.00 -8.20 157.20 2010 ---- ---- ---- ---- 151.80 -8.40 160.20 2015 ---- ---- ---- ---- 154.70 -8.40 163.10 2020 ---- ---- ---- ---- 157.60 -8.50 166.10 2025 ---- ---- ---- ---- 160.50 -8.60 169.10 2030 ---- ---- ---- ---- 163.50 -8.70 172.20 2035 ---- ---- ---- ---- 166.50 -8.80 175.30 2040 ---- ---- ---- ---- 169.60 -8.90 178.50 2045 ---- ---- ---- ---- 172.70 -8.90 181.60 2050 ---- ---- ---- ---- 175.80 -9.00 184.80 2055 ---- ---- ---- ---- 178.90 -9.20 188.10 2060 ---- ---- ---- ---- 182.10 -9.30 191.40 2065 ---- ---- ---- ---- 185.30 -9.40 194.70 2070 ---- ---- ---- ---- 188.60 -9.40 198.00 2075 ---- ---- ---- ---- 191.90 -9.50 201.40 2080 ---- ---- ---- ---- 195.20 -9.60 204.80 2085 ---- ---- ---- ---- 198.60 -9.60 208.20 2090 ---- ---- ---- ---- 201.90 -9.80 211.70 2095 ---- ---- ---- ---- 205.40 -9.80 215.20 2100 ---- ---- ---- ---- 208.80 -9.90 218.70 2105 ---- ---- ---- ---- 212.30 -9.90 222.20 2110 ---- ---- ---- ---- 215.80 -10.00 225.80 2115 ---- ---- ---- ---- 219.30 -10.10 229.40 2120 ---- ---- ---- ---- 222.90 -10.20 233.10 2125 ---- ---- ---- ---- 226.40 -10.30 236.70 2130 ---- ---- ---- ---- 230.00 -10.40 240.40 2135 ---- ---- ---- ---- 233.70 -10.40 244.10 2140 ---- ---- ---- ---- 237.30 -10.50 247.80 2145 ---- ---- ---- ---- 241.00 -10.60 251.60 2150 ---- ---- ---- ---- 244.70 -10.70 255.40 2155 ---- ---- ---- ---- 248.40 -10.80 259.20 2160 ---- ---- ---- ---- 252.20 -10.80 263.00 2165 ---- ---- ---- ---- 256.00 -10.80 266.80 2170 ---- ---- ---- ---- 259.80 -10.90 270.70 2175 ---- ---- ---- ---- 263.60 -11.00 274.60 2180 ---- ---- ---- ---- 267.40 -11.10 278.50 2185 ---- ---- ---- ---- 271.30 -11.10 282.40 2190 ---- ---- ---- ---- 275.20 -11.10 286.30 2195 ---- ---- ---- ---- 279.00 -11.30 290.30 2200 ---- ---- ---- ---- 283.00 -11.30 294.30 2205 ---- ---- ---- ---- 286.90 -11.40 298.30 2210 ---- ---- ---- ---- 290.80 -11.50 302.30 2215 ---- ---- ---- ---- 294.80 -11.50 306.30 2220 ---- ---- ---- ---- 298.80 -11.60 310.40 2225 ---- ---- ---- ---- 302.80 -11.60 314.40 2230 ---- ---- ---- ---- 306.80 -11.70 318.50 2235 ---- ---- ---- ---- 310.90 -11.70 322.60 2240 ---- ---- ---- ---- 314.90 -11.80 326.70 2245 ---- ---- ---- ---- 319.00 -11.80 330.80 2250 ---- ---- ---- ---- 323.00 -12.00 335.00 2255 ---- ---- ---- ---- 327.10 -12.00 339.10 2260 ---- ---- ---- ---- 331.20 -12.10 343.30 2265 ---- ---- ---- ---- 335.30 -12.10 347.40 2270 ---- ---- ---- ---- 339.50 -12.10 351.60 2275 ---- ---- ---- ---- 343.60 -12.20 355.80 2280 ---- ---- ---- ---- 347.80 -12.20 360.00 2285 ---- ---- ---- ---- 351.90 -12.30 364.20 2290 ---- ---- ---- ---- 356.10 -12.40 368.50 2300 ---- ---- ---- ---- 364.50 -12.50 377.00 2310 ---- ---- ---- ---- 373.00 -12.50 385.50 2320 ---- ---- ---- ---- 381.50 -12.60 394.10 2325 ---- ---- ---- ---- 385.70 -12.70 398.40 2330 ---- ---- ---- ---- 390.00 -12.80 402.80 2340 ---- ---- ---- ---- 398.60 -12.80 411.40 2350 ---- ---- ---- ---- 407.20 -12.90 420.10 2360 ---- ---- ---- ---- 415.90 -13.00 428.90 2370 ---- ---- ---- ---- 424.60 -13.10 437.70 2375 ---- ---- ---- ---- 428.90 -13.20 442.10 2380 ---- ---- ---- ---- 433.30 -13.20 446.50 2400 ---- ---- ---- ---- 450.90 -13.40 464.30 2425 ---- ---- ---- ---- 473.10 -13.60 486.70 2450 ---- ---- ---- ---- 495.50 -13.80 509.30 2475 ---- ---- ---- ---- 518.10 -14.00 532.10 2500 ---- ---- ---- ---- 540.90 -14.20 555.10 2525 ---- ---- ---- ---- 563.90 -14.30 578.20 2550 ---- ---- ---- ---- 587.00 -14.50 601.50 2575 ---- ---- ---- ---- 610.30 -14.60 624.90 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 14.70 -1.30 16.00 1500 ---- ---- ---- ---- 16.60 -1.40 18.00 1525 ---- ---- ---- ---- 18.80 -1.50 20.30 1550 ---- ---- ---- ---- 21.10 -1.70 22.80 1575 ---- ---- ---- ---- 23.70 -1.90 25.60 1600 ---- ---- ---- ---- 26.50 -2.10 28.60 1625 ---- ---- ---- ---- 29.60 -2.40 32.00 1650 ---- ---- ---- ---- 33.10 -2.50 35.60 1660 ---- ---- ---- ---- 34.50 -2.70 37.20 1670 ---- ---- ---- ---- 36.00 -2.80 38.80 1675 ---- ---- ---- ---- 36.80 -2.80 39.60 1680 ---- ---- ---- ---- 37.60 -2.90 40.50 1690 ---- ---- ---- ---- 39.20 -3.00 42.20 1700 ---- ---- ---- ---- 40.90 -3.10 44.00 1710 ---- ---- ---- ---- 42.70 -3.20 45.90 1720 ---- ---- ---- ---- 44.50 -3.30 47.80 1725 ---- ---- ---- ---- 45.50 -3.40 48.90 1730 ---- ---- ---- ---- 46.40 -3.50 49.90 1740 ---- ---- ---- ---- 48.40 -3.60 52.00 1750 ---- ---- ---- ---- 50.50 -3.70 54.20 1760 ---- ---- ---- ---- 52.70 -3.80 56.50 1765 ---- ---- ---- ---- 53.80 -3.90 57.70 1770 ---- ---- ---- ---- 54.90 -4.00 58.90 1775 ---- ---- ---- ---- 56.10 -4.00 60.10 1780 ---- ---- ---- ---- 57.30 -4.10 61.40 1785 ---- ---- ---- ---- 58.50 -4.20 62.70 1790 ---- ---- ---- ---- 59.70 -4.30 64.00 1795 ---- ---- ---- ---- 61.00 -4.30 65.30 1800 ---- ---- ---- ---- 62.30 -4.40 66.70 1805 ---- ---- ---- ---- 63.60 -4.50 68.10 1810 ---- ---- ---- ---- 65.00 -4.60 69.60 1815 ---- ---- ---- ---- 66.40 -4.60 71.00 1820 ---- ---- ---- ---- 67.80 -4.70 72.50 1825 ---- ---- ---- ---- 69.30 -4.80 74.10 1830 ---- ---- ---- ---- 70.80 -4.80 75.60 1835 ---- ---- ---- ---- 72.30 -4.90 77.20 1840 ---- ---- ---- ---- 73.80 -5.10 78.90 1845 ---- ---- ---- ---- 75.40 -5.10 80.50 1850 ---- ---- ---- ---- 77.10 -5.10 82.20 1855 ---- ---- ---- ---- 78.70 -5.30 84.00 1860 ---- ---- ---- ---- 80.40 -5.40 85.80 1865 ---- ---- ---- ---- 82.10 -5.50 87.60 1870 ---- ---- ---- ---- 83.90 -5.50 89.40 1875 ---- ---- ---- ---- 85.70 -5.60 91.30 1880 ---- ---- ---- ---- 87.60 -5.70 93.30 1885 ---- ---- ---- ---- 89.50 -5.70 95.20 1890 ---- ---- ---- ---- 91.40 -5.80 97.20 1895 ---- ---- ---- ---- 93.30 -6.00 99.30 1900 ---- ---- ---- ---- 95.30 -6.10 101.40 1905 ---- ---- ---- ---- 97.40 -6.10 103.50 1910 ---- ---- ---- ---- 99.40 -6.20 105.60 1915 ---- ---- ---- ---- 101.50 -6.30 107.80 1920 ---- ---- ---- ---- 103.60 -6.40 110.00 1925 ---- ---- ---- ---- 105.80 -6.50 112.30 1930 ---- ---- ---- ---- 108.00 -6.60 114.60 1935 ---- ---- ---- ---- 110.30 -6.60 116.90 1940 ---- ---- ---- ---- 112.50 -6.80 119.30 1945 ---- ---- ---- ---- 114.80 -6.90 121.70 1950 ---- ---- ---- ---- 117.10 -7.00 124.10 1955 ---- ---- ---- ---- 119.50 -7.00 126.50 1960 ---- ---- ---- ---- 121.90 -7.10 129.00 1965 ---- ---- ---- ---- 124.30 -7.20 131.50 1970 ---- ---- ---- ---- 126.80 -7.30 134.10 1975 ---- ---- ---- ---- 129.30 -7.30 136.60 1980 ---- ---- ---- ---- 131.80 -7.40 139.20 1985 ---- ---- ---- ---- 134.30 -7.60 141.90 1990 ---- ---- ---- ---- 136.90 -7.70 144.60 1995 ---- ---- ---- ---- 139.50 -7.80 147.30 2000 ---- ---- ---- ---- 142.20 -7.80 150.00 2005 ---- ---- ---- ---- 144.90 -7.90 152.80 2010 ---- ---- ---- ---- 147.60 -8.00 155.60 2015 ---- ---- ---- ---- 150.30 -8.10 158.40 2020 ---- ---- ---- ---- 153.10 -8.20 161.30 2025 ---- ---- ---- ---- 156.00 -8.20 164.20 2030 ---- ---- ---- ---- 158.80 -8.40 167.20 2035 ---- ---- ---- ---- 161.70 -8.40 170.10 2040 ---- ---- ---- ---- 164.60 -8.60 173.20 2045 ---- ---- ---- ---- 167.60 -8.60 176.20 2050 ---- ---- ---- ---- 170.60 -8.70 179.30 2055 ---- ---- ---- ---- 173.60 -8.80 182.40 2060 ---- ---- ---- ---- 176.70 -8.90 185.60 2065 ---- ---- ---- ---- 179.80 -9.00 188.80 2070 ---- ---- ---- ---- 183.00 -9.00 192.00 2075 ---- ---- ---- ---- 186.10 -9.10 195.20 2080 ---- ---- ---- ---- 189.30 -9.20 198.50 2085 ---- ---- ---- ---- 192.60 -9.20 201.80 2090 ---- ---- ---- ---- 195.80 -9.40 205.20 2095 ---- ---- ---- ---- 199.10 -9.50 208.60 2100 ---- ---- ---- ---- 202.50 -9.50 212.00 2105 ---- ---- ---- ---- 205.80 -9.60 215.40 2110 ---- ---- ---- ---- 209.20 -9.70 218.90 2115 ---- ---- ---- ---- 212.60 -9.80 222.40 2120 ---- ---- ---- ---- 216.10 -9.80 225.90 2125 ---- ---- ---- ---- 219.60 -9.90 229.50 2130 ---- ---- ---- ---- 223.10 -9.90 233.00 2135 ---- ---- ---- ---- 226.60 -10.00 236.60 2140 ---- ---- ---- ---- 230.20 -10.10 240.30 2145 ---- ---- ---- ---- 233.70 -10.20 243.90 2150 ---- ---- ---- ---- 237.40 -10.20 247.60 2155 ---- ---- ---- ---- 241.00 -10.30 251.30 2160 ---- ---- ---- ---- 244.60 -10.40 255.00 2165 ---- ---- ---- ---- 248.30 -10.50 258.80 2170 ---- ---- ---- ---- 252.00 -10.60 262.60 2175 ---- ---- ---- ---- 255.80 -10.60 266.40 2180 ---- ---- ---- ---- 259.50 -10.70 270.20 2185 ---- ---- ---- ---- 263.30 -10.70 274.00 2190 ---- ---- ---- ---- 267.10 -10.80 277.90 2195 ---- ---- ---- ---- 270.90 -10.90 281.80 2200 ---- ---- ---- ---- 274.70 -11.00 285.70 2205 ---- ---- ---- ---- 278.60 -11.00 289.60 2210 ---- ---- ---- ---- 282.50 -11.00 293.50 2215 ---- ---- ---- ---- 286.30 -11.20 297.50 2220 ---- ---- ---- ---- 290.30 -11.10 301.40 2225 ---- ---- ---- ---- 294.20 -11.20 305.40 2230 ---- ---- ---- ---- 298.10 -11.30 309.40 2235 ---- ---- ---- ---- 302.10 -11.40 313.50 2240 ---- ---- ---- ---- 306.10 -11.40 317.50 2245 ---- ---- ---- ---- 310.10 -11.40 321.50 2250 ---- ---- ---- ---- 314.10 -11.50 325.60 2255 ---- ---- ---- ---- 318.10 -11.60 329.70 2260 ---- ---- ---- ---- 322.10 -11.70 333.80 2265 ---- ---- ---- ---- 326.20 -11.70 337.90 2270 ---- ---- ---- ---- 330.20 -11.80 342.00 2275 ---- ---- ---- ---- 334.30 -11.80 346.10 2280 ---- ---- ---- ---- 338.40 -11.90 350.30 2285 ---- ---- ---- ---- 342.50 -11.90 354.40 2290 ---- ---- ---- ---- 346.60 -12.00 358.60 2295 ---- ---- ---- ---- 350.70 -12.10 362.80 2300 ---- ---- ---- ---- 354.90 -12.10 367.00 2310 ---- ---- ---- ---- 363.20 -12.20 375.40 2320 ---- ---- ---- ---- 371.60 -12.30 383.90 2325 ---- ---- ---- ---- 375.80 -12.30 388.10 2330 ---- ---- ---- ---- 380.00 -12.40 392.40 2340 ---- ---- ---- ---- 388.40 -12.50 400.90 2350 ---- ---- ---- ---- 396.90 -12.60 409.50 2360 ---- ---- ---- ---- 405.50 -12.70 418.20 2370 ---- ---- ---- ---- 414.10 -12.70 426.80 2375 ---- ---- ---- ---- 418.40 -12.80 431.20 2380 ---- ---- ---- ---- 422.70 -12.90 435.60 2390 ---- ---- ---- ---- 431.40 -12.90 444.30 2400 ---- ---- ---- ---- 440.10 -13.00 453.10 2425 ---- ---- ---- ---- 462.00 -13.20 475.20 2450 ---- ---- ---- ---- 484.10 -13.50 497.60 2475 ---- ---- ---- ---- 506.50 -13.60 520.10 2500 ---- ---- ---- ---- 529.00 -13.80 542.80 2525 ---- ---- ---- ---- 551.70 -14.00 565.70 2550 ---- ---- ---- ---- 574.60 -14.10 588.70 2575 ---- ---- ---- ---- 597.60 -14.30 611.90 2600 ---- ---- ---- ---- 620.80 -14.40 635.20 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 16.50 -1.40 17.90 1525 ---- ---- ---- ---- 18.80 -1.50 20.30 1550 ---- ---- ---- ---- 21.30 -1.70 23.00 1575 ---- ---- ---- ---- 24.10 -1.90 26.00 1600 ---- ---- ---- ---- 27.20 -2.10 29.30 1625 ---- ---- ---- ---- 30.60 -2.30 32.90 1650 ---- ---- ---- ---- 34.30 -2.60 36.90 1675 ---- ---- ---- ---- 38.30 -2.90 41.20 1680 ---- ---- ---- ---- 39.20 -2.90 42.10 1690 ---- ---- ---- ---- 41.00 -3.00 44.00 1700 ---- ---- ---- ---- 42.80 -3.10 45.90 1710 ---- ---- ---- ---- 44.70 -3.20 47.90 1720 ---- ---- ---- ---- 46.60 -3.40 50.00 1725 ---- ---- ---- ---- 47.70 -3.40 51.10 1730 ---- ---- ---- ---- 48.70 -3.50 52.20 1740 ---- ---- ---- ---- 50.80 -3.60 54.40 1750 ---- ---- ---- ---- 53.00 -3.70 56.70 1760 ---- ---- ---- ---- 55.30 -3.90 59.20 1770 ---- ---- ---- ---- 57.70 -4.00 61.70 1775 ---- ---- ---- ---- 58.90 -4.10 63.00 1780 ---- ---- ---- ---- 60.10 -4.20 64.30 1785 ---- ---- ---- ---- 61.40 -4.20 65.60 1790 ---- ---- ---- ---- 62.70 -4.30 67.00 1795 ---- ---- ---- ---- 64.00 -4.40 68.40 1800 ---- ---- ---- ---- 65.40 -4.40 69.80 1805 ---- ---- ---- ---- 66.80 -4.50 71.30 1810 ---- ---- ---- ---- 68.20 -4.60 72.80 1815 ---- ---- ---- ---- 69.60 -4.70 74.30 1820 ---- ---- ---- ---- 71.10 -4.70 75.80 1825 ---- ---- ---- ---- 72.60 -4.80 77.40 1830 ---- ---- ---- ---- 74.10 -4.90 79.00 1835 ---- ---- ---- ---- 75.60 -5.00 80.60 1840 ---- ---- ---- ---- 77.20 -5.10 82.30 1845 ---- ---- ---- ---- 78.80 -5.20 84.00 1850 ---- ---- ---- ---- 80.50 -5.20 85.70 1855 ---- ---- ---- ---- 82.20 -5.30 87.50 1860 ---- ---- ---- ---- 83.90 -5.40 89.30 1865 ---- ---- ---- ---- 85.60 -5.50 91.10 1870 ---- ---- ---- ---- 87.40 -5.60 93.00 1875 ---- ---- ---- ---- 89.20 -5.70 94.90 1880 ---- ---- ---- ---- 91.10 -5.70 96.80 1885 ---- ---- ---- ---- 93.00 -5.80 98.80 1890 ---- ---- ---- ---- 94.90 -5.90 100.80 1895 ---- ---- ---- ---- 96.80 -6.00 102.80 1900 ---- ---- ---- ---- 98.80 -6.10 104.90 1905 ---- ---- ---- ---- 100.90 -6.10 107.00 1910 ---- ---- ---- ---- 102.90 -6.20 109.10 1915 ---- ---- ---- ---- 105.00 -6.30 111.30 1920 ---- ---- ---- ---- 107.10 -6.40 113.50 1925 ---- ---- ---- ---- 109.30 -6.50 115.80 1930 ---- ---- ---- ---- 111.50 -6.50 118.00 1935 ---- ---- ---- ---- 113.70 -6.70 120.40 1940 ---- ---- ---- ---- 116.00 -6.70 122.70 1945 ---- ---- ---- ---- 118.30 -6.80 125.10 1950 ---- ---- ---- ---- 120.60 -6.90 127.50 1955 ---- ---- ---- ---- 122.90 -7.00 129.90 1960 ---- ---- ---- ---- 125.30 -7.10 132.40 1965 ---- ---- ---- ---- 127.70 -7.20 134.90 1970 ---- ---- ---- ---- 130.20 -7.30 137.50 1975 ---- ---- ---- ---- 132.70 -7.30 140.00 1980 ---- ---- ---- ---- 135.20 -7.40 142.60 1985 ---- ---- ---- ---- 137.80 -7.50 145.30 1990 ---- ---- ---- ---- 140.30 -7.60 147.90 1995 ---- ---- ---- ---- 143.00 -7.60 150.60 2000 ---- ---- ---- ---- 145.60 -7.80 153.40 2005 ---- ---- ---- ---- 148.30 -7.90 156.20 2010 ---- ---- ---- ---- 151.00 -8.00 159.00 2015 ---- ---- ---- ---- 153.80 -8.00 161.80 2020 ---- ---- ---- ---- 156.60 -8.10 164.70 2025 ---- ---- ---- ---- 159.40 -8.20 167.60 2030 ---- ---- ---- ---- 162.20 -8.30 170.50 2035 ---- ---- ---- ---- 165.10 -8.40 173.50 2040 ---- ---- ---- ---- 168.10 -8.40 176.50 2045 ---- ---- ---- ---- 171.00 -8.60 179.60 2050 ---- ---- ---- ---- 174.00 -8.70 182.70 2055 ---- ---- ---- ---- 177.10 -8.70 185.80 2060 ---- ---- ---- ---- 180.10 -8.80 188.90 2065 ---- ---- ---- ---- 183.20 -8.90 192.10 2070 ---- ---- ---- ---- 186.40 -8.90 195.30 2075 ---- ---- ---- ---- 189.50 -9.10 198.60 2080 ---- ---- ---- ---- 192.70 -9.10 201.80 2085 ---- ---- ---- ---- 196.00 -9.10 205.10 2090 ---- ---- ---- ---- 199.20 -9.30 208.50 2095 ---- ---- ---- ---- 202.50 -9.40 211.90 2100 ---- ---- ---- ---- 205.80 -9.50 215.30 2105 ---- ---- ---- ---- 209.20 -9.50 218.70 2110 ---- ---- ---- ---- 212.60 -9.60 222.20 2115 ---- ---- ---- ---- 216.00 -9.60 225.60 2120 ---- ---- ---- ---- 219.40 -9.80 229.20 2125 ---- ---- ---- ---- 222.90 -9.80 232.70 2130 ---- ---- ---- ---- 226.40 -9.90 236.30 2135 ---- ---- ---- ---- 229.90 -10.00 239.90 2140 ---- ---- ---- ---- 233.50 -10.00 243.50 2145 ---- ---- ---- ---- 237.00 -10.10 247.10 2150 ---- ---- ---- ---- 240.60 -10.20 250.80 2155 ---- ---- ---- ---- 244.30 -10.20 254.50 2160 ---- ---- ---- ---- 247.90 -10.30 258.20 2165 ---- ---- ---- ---- 251.60 -10.40 262.00 2170 ---- ---- ---- ---- 255.30 -10.40 265.70 2175 ---- ---- ---- ---- 259.00 -10.50 269.50 2180 ---- ---- ---- ---- 262.80 -10.50 273.30 2185 ---- ---- ---- ---- 266.50 -10.60 277.10 2190 ---- ---- ---- ---- 270.30 -10.70 281.00 2195 ---- ---- ---- ---- 274.10 -10.80 284.90 2200 ---- ---- ---- ---- 277.90 -10.90 288.80 2205 ---- ---- ---- ---- 281.80 -10.90 292.70 2210 ---- ---- ---- ---- 285.60 -11.00 296.60 2215 ---- ---- ---- ---- 289.50 -11.00 300.50 2220 ---- ---- ---- ---- 293.40 -11.10 304.50 2225 ---- ---- ---- ---- 297.30 -11.20 308.50 2230 ---- ---- ---- ---- 301.30 -11.10 312.40 2235 ---- ---- ---- ---- 305.20 -11.30 316.50 2240 ---- ---- ---- ---- 309.20 -11.30 320.50 2245 ---- ---- ---- ---- 313.20 -11.30 324.50 2250 ---- ---- ---- ---- 317.10 -11.50 328.60 2255 ---- ---- ---- ---- 321.20 -11.40 332.60 2260 ---- ---- ---- ---- 325.20 -11.50 336.70 2265 ---- ---- ---- ---- 329.20 -11.60 340.80 2270 ---- ---- ---- ---- 333.30 -11.60 344.90 2275 ---- ---- ---- ---- 337.30 -11.70 349.00 2280 ---- ---- ---- ---- 341.40 -11.80 353.20 2285 ---- ---- ---- ---- 345.50 -11.80 357.30 2290 ---- ---- ---- ---- 349.60 -11.80 361.40 2300 ---- ---- ---- ---- 357.80 -12.00 369.80 2310 ---- ---- ---- ---- 366.10 -12.10 378.20 2320 ---- ---- ---- ---- 374.50 -12.10 386.60 2325 ---- ---- ---- ---- 378.70 -12.20 390.90 2330 ---- ---- ---- ---- 382.80 -12.30 395.10 2340 ---- ---- ---- ---- 391.30 -12.30 403.60 2350 ---- ---- ---- ---- 399.70 -12.50 412.20 2360 ---- ---- ---- ---- 408.30 -12.50 420.80 2370 ---- ---- ---- ---- 416.80 -12.60 429.40 2375 ---- ---- ---- ---- 421.10 -12.70 433.80 2380 ---- ---- ---- ---- 425.40 -12.70 438.10 2400 ---- ---- ---- ---- 442.70 -12.90 455.60 2425 ---- ---- ---- ---- 464.60 -13.10 477.70 2450 ---- ---- ---- ---- 486.60 -13.30 499.90 2475 ---- ---- ---- ---- 508.90 -13.50 522.40 2500 ---- ---- ---- ---- 531.30 -13.70 545.00 2525 ---- ---- ---- ---- 553.90 -13.90 567.80 2550 ---- ---- ---- ---- 576.70 -14.00 590.70 2575 ---- ---- ---- ---- 599.70 -14.10 613.80 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 19.60 -1.50 21.10 1525 ---- ---- ---- ---- 21.90 -1.70 23.60 1550 ---- ---- ---- ---- 24.40 -1.80 26.20 1575 ---- ---- ---- ---- 27.20 -2.00 29.20 1600 ---- ---- ---- ---- 30.20 -2.20 32.40 1625 ---- ---- ---- ---- 33.40 -2.40 35.80 1650 ---- ---- ---- ---- 37.00 -2.60 39.60 1675 ---- ---- ---- ---- 40.90 -2.80 43.70 1690 ---- ---- ---- ---- 43.30 -3.00 46.30 1700 ---- ---- ---- ---- 45.00 -3.20 48.20 1710 ---- ---- ---- ---- 46.80 -3.20 50.00 1720 ---- ---- ---- ---- 48.70 -3.30 52.00 1730 ---- ---- ---- ---- 50.60 -3.40 54.00 1740 ---- ---- ---- ---- 52.60 -3.50 56.10 1750 ---- ---- ---- ---- 54.60 -3.70 58.30 1760 ---- ---- ---- ---- 56.80 -3.80 60.60 1770 ---- ---- ---- ---- 59.00 -3.90 62.90 1780 ---- ---- ---- ---- 61.30 -4.10 65.40 1790 ---- ---- ---- ---- 63.70 -4.20 67.90 1795 ---- ---- ---- ---- 65.00 -4.20 69.20 1800 ---- ---- ---- ---- 66.20 -4.40 70.60 1805 ---- ---- ---- ---- 67.50 -4.40 71.90 1810 ---- ---- ---- ---- 68.90 -4.40 73.30 1815 ---- ---- ---- ---- 70.20 -4.50 74.70 1820 ---- ---- ---- ---- 71.60 -4.60 76.20 1825 ---- ---- ---- ---- 73.00 -4.70 77.70 1830 ---- ---- ---- ---- 74.40 -4.80 79.20 1835 ---- ---- ---- ---- 75.90 -4.80 80.70 1840 ---- ---- ---- ---- 77.40 -4.90 82.30 1845 ---- ---- ---- ---- 78.90 -5.00 83.90 1850 ---- ---- ---- ---- 80.50 -5.10 85.60 1855 ---- ---- ---- ---- 82.10 -5.10 87.20 1860 ---- ---- ---- ---- 83.70 -5.20 88.90 1865 ---- ---- ---- ---- 85.40 -5.30 90.70 1870 ---- ---- ---- ---- 87.10 -5.40 92.50 1875 ---- ---- ---- ---- 88.80 -5.50 94.30 1880 ---- ---- ---- ---- 90.60 -5.50 96.10 1885 ---- ---- ---- ---- 92.40 -5.60 98.00 1890 ---- ---- ---- ---- 94.30 -5.60 99.90 1895 ---- ---- ---- ---- 96.10 -5.80 101.90 1900 ---- ---- ---- ---- 98.10 -5.80 103.90 1905 ---- ---- ---- ---- 100.00 -5.90 105.90 1910 ---- ---- ---- ---- 102.00 -6.00 108.00 1915 ---- ---- ---- ---- 104.00 -6.10 110.10 1920 ---- ---- ---- ---- 106.10 -6.10 112.20 1925 ---- ---- ---- ---- 108.20 -6.20 114.40 1930 ---- ---- ---- ---- 110.30 -6.30 116.60 1935 ---- ---- ---- ---- 112.40 -6.40 118.80 1940 ---- ---- ---- ---- 114.60 -6.50 121.10 1945 ---- ---- ---- ---- 116.80 -6.60 123.40 1950 ---- ---- ---- ---- 119.10 -6.60 125.70 1955 ---- ---- ---- ---- 121.40 -6.70 128.10 1960 ---- ---- ---- ---- 123.70 -6.80 130.50 1965 ---- ---- ---- ---- 126.00 -6.90 132.90 1970 ---- ---- ---- ---- 128.40 -7.00 135.40 1975 ---- ---- ---- ---- 130.70 -7.10 137.80 1980 ---- ---- ---- ---- 133.20 -7.10 140.30 1985 ---- ---- ---- ---- 135.60 -7.30 142.90 1990 ---- ---- ---- ---- 138.10 -7.30 145.40 1995 ---- ---- ---- ---- 140.60 -7.40 148.00 2000 ---- ---- ---- ---- 143.10 -7.50 150.60 2005 ---- ---- ---- ---- 145.70 -7.60 153.30 2010 ---- ---- ---- ---- 148.30 -7.70 156.00 2015 ---- ---- ---- ---- 150.90 -7.80 158.70 2020 ---- ---- ---- ---- 153.60 -7.80 161.40 2025 ---- ---- ---- ---- 156.30 -7.90 164.20 2030 ---- ---- ---- ---- 159.10 -8.00 167.10 2035 ---- ---- ---- ---- 161.90 -8.00 169.90 2040 ---- ---- ---- ---- 164.70 -8.20 172.90 2045 ---- ---- ---- ---- 167.60 -8.20 175.80 2050 ---- ---- ---- ---- 170.50 -8.30 178.80 2055 ---- ---- ---- ---- 173.40 -8.40 181.80 2060 ---- ---- ---- ---- 176.40 -8.50 184.90 2065 ---- ---- ---- ---- 179.40 -8.60 188.00 2070 ---- ---- ---- ---- 182.40 -8.70 191.10 2075 ---- ---- ---- ---- 185.50 -8.70 194.20 2080 ---- ---- ---- ---- 188.60 -8.80 197.40 2085 ---- ---- ---- ---- 191.70 -8.90 200.60 2090 ---- ---- ---- ---- 194.80 -9.00 203.80 2095 ---- ---- ---- ---- 198.00 -9.10 207.10 2100 ---- ---- ---- ---- 201.20 -9.10 210.30 2105 ---- ---- ---- ---- 204.40 -9.20 213.60 2110 ---- ---- ---- ---- 207.60 -9.30 216.90 2115 ---- ---- ---- ---- 210.90 -9.30 220.20 2120 ---- ---- ---- ---- 214.20 -9.40 223.60 2125 ---- ---- ---- ---- 217.40 -9.50 226.90 2130 ---- ---- ---- ---- 220.80 -9.50 230.30 2135 ---- ---- ---- ---- 224.10 -9.60 233.70 2140 ---- ---- ---- ---- 227.40 -9.80 237.20 2145 ---- ---- ---- ---- 230.80 -9.80 240.60 2150 ---- ---- ---- ---- 234.20 -9.90 244.10 2155 ---- ---- ---- ---- 237.60 -10.00 247.60 2160 ---- ---- ---- ---- 241.10 -10.00 251.10 2165 ---- ---- ---- ---- 244.50 -10.10 254.60 2170 ---- ---- ---- ---- 248.00 -10.20 258.20 2175 ---- ---- ---- ---- 251.50 -10.20 261.70 2180 ---- ---- ---- ---- 255.00 -10.30 265.30 2185 ---- ---- ---- ---- 258.50 -10.40 268.90 2190 ---- ---- ---- ---- 262.10 -10.40 272.50 2195 ---- ---- ---- ---- 265.70 -10.50 276.20 2200 ---- ---- ---- ---- 269.20 -10.60 279.80 2205 ---- ---- ---- ---- 272.90 -10.60 283.50 2210 ---- ---- ---- ---- 276.50 -10.70 287.20 2215 ---- ---- ---- ---- 280.10 -10.80 290.90 2220 ---- ---- ---- ---- 283.80 -10.80 294.60 2230 ---- ---- ---- ---- 291.20 -10.90 302.10 2240 ---- ---- ---- ---- 298.60 -11.10 309.70 2250 ---- ---- ---- ---- 306.10 -11.20 317.30 2260 ---- ---- ---- ---- 313.70 -11.30 325.00 2270 ---- ---- ---- ---- 321.30 -11.50 332.80 2280 ---- ---- ---- ---- 329.00 -11.60 340.60 2290 ---- ---- ---- ---- 336.80 -11.70 348.50 2300 ---- ---- ---- ---- 344.60 -11.80 356.40 2310 ---- ---- ---- ---- 352.50 -11.90 364.40 2320 ---- ---- ---- ---- 360.40 -12.10 372.50 2325 ---- ---- ---- ---- 364.40 -12.10 376.50 2350 ---- ---- ---- ---- 384.60 -12.40 397.00 2375 ---- ---- ---- ---- 405.10 -12.60 417.70 2400 ---- ---- ---- ---- 425.90 -12.90 438.80 2425 ---- ---- ---- ---- 447.00 -13.20 460.20 2450 ---- ---- ---- ---- 468.40 -13.40 481.80 2475 ---- ---- ---- ---- 490.00 -13.70 503.70 2500 ---- ---- ---- ---- 512.00 -13.90 525.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 1025 ---- ---- ---- ---- .80 -.10 .90 1050 ---- ---- ---- ---- 1.00 -.10 1.10 1075 ---- ---- ---- ---- 1.30 -.10 1.40 1100 ---- ---- ---- ---- 1.60 -.10 1.70 1125 ---- ---- ---- ---- 1.90 -.20 2.10 1130 ---- ---- ---- ---- 2.00 -.20 2.20 1140 ---- ---- ---- ---- 2.20 -.10 2.30 1150 ---- ---- ---- ---- 2.30 -.20 2.50 1160 ---- ---- ---- ---- 2.50 -.20 2.70 1170 ---- ---- ---- ---- 2.70 -.20 2.90 1175 ---- ---- ---- ---- 2.80 -.20 3.00 1180 ---- ---- ---- ---- 2.90 -.30 3.20 1190 ---- ---- ---- ---- 3.10 -.30 3.40 1200 ---- ---- ---- ---- 3.30 -.30 3.60 1210 ---- ---- ---- ---- 3.60 -.30 3.90 1220 ---- ---- ---- ---- 3.80 -.40 4.20 1225 ---- ---- ---- ---- 4.00 -.30 4.30 1230 ---- ---- ---- ---- 4.10 -.40 4.50 1235 ---- ---- ---- ---- 4.30 -.30 4.60 1240 ---- ---- ---- ---- 4.40 -.40 4.80 1245 ---- ---- ---- ---- 4.50 -.40 4.90 1250 4.80 4.80 4.80 4.80 4.70 -.40 25 5.10 45 1255 ---- ---- ---- ---- 4.90 -.40 5.30 1260 ---- ---- ---- ---- 5.00 -.50 5.50 1265 ---- ---- ---- ---- 5.20 -.40 5.60 1270 ---- ---- ---- ---- 5.40 -.40 5.80 1275 ---- ---- ---- ---- 5.50 -.50 6.00 1280 ---- ---- ---- ---- 5.70 -.50 6.20 1285 ---- ---- ---- ---- 5.90 -.50 6.40 1290 ---- ---- ---- ---- 6.10 -.50 6.60 1295 ---- ---- ---- ---- 6.30 -.50 6.80 1300 ---- ---- ---- ---- 6.50 -.50 7.00 1305 ---- ---- ---- ---- 6.70 -.60 7.30 1310 ---- ---- ---- ---- 6.90 -.60 7.50 1315 ---- ---- ---- ---- 7.10 -.60 7.70 1320 ---- ---- ---- ---- 7.40 -.60 8.00 1325 ---- ---- ---- ---- 7.60 -.60 8.20 1330 ---- ---- ---- ---- 7.80 -.70 8.50 1335 ---- ---- ---- ---- 8.10 -.60 8.70 1340 ---- ---- ---- ---- 8.30 -.70 9.00 1345 ---- ---- ---- ---- 8.60 -.70 9.30 1350 ---- ---- ---- ---- 8.80 -.70 9.50 1355 ---- ---- ---- ---- 9.10 -.70 9.80 1360 ---- ---- ---- ---- 9.40 -.70 10.10 1365 ---- ---- ---- ---- 9.60 -.80 10.40 1370 ---- ---- ---- ---- 9.90 -.80 10.70 1375 ---- ---- ---- ---- 10.20 -.80 11.00 1380 ---- ---- ---- ---- 10.50 -.90 11.40 1385 ---- ---- ---- ---- 10.80 -.90 11.70 1390 ---- ---- ---- ---- 11.10 -.90 12.00 1395 ---- ---- ---- ---- 11.50 -.90 12.40 1400 ---- ---- ---- ---- 11.80 -.90 12.70 1405 ---- ---- ---- ---- 12.10 -1.00 13.10 1410 ---- ---- ---- ---- 12.50 -.90 13.40 1415 ---- ---- ---- ---- 12.80 -1.00 13.80 1420 ---- ---- ---- ---- 13.20 -1.00 14.20 1425 ---- ---- ---- ---- 13.50 -1.10 14.60 1430 ---- ---- ---- ---- 13.90 -1.10 15.00 1435 ---- ---- ---- ---- 14.30 -1.10 15.40 1440 ---- ---- ---- ---- 14.70 -1.10 15.80 1445 ---- ---- ---- ---- 15.10 -1.10 16.20 1450 ---- ---- ---- ---- 15.50 -1.10 16.60 1455 ---- ---- ---- ---- 15.90 -1.20 17.10 1460 ---- ---- ---- ---- 16.30 -1.20 17.50 1465 ---- ---- ---- ---- 16.70 -1.30 18.00 1470 ---- ---- ---- ---- 17.20 -1.30 18.50 1475 ---- ---- ---- ---- 17.60 -1.30 18.90 1480 ---- ---- ---- ---- 18.10 -1.30 19.40 1485 ---- ---- ---- ---- 18.50 -1.40 19.90 1490 ---- ---- ---- ---- 19.00 -1.40 20.40 1495 ---- ---- ---- ---- 19.50 -1.40 20.90 1500 ---- ---- ---- ---- 20.00 -1.50 21.50 1505 ---- ---- ---- ---- 20.50 -1.50 22.00 1510 ---- ---- ---- ---- 21.00 -1.50 22.50 1515 ---- ---- ---- ---- 21.50 -1.60 23.10 1520 ---- ---- ---- ---- 22.00 -1.60 23.60 1525 ---- ---- ---- ---- 22.60 -1.60 24.20 1530 ---- ---- ---- ---- 23.10 -1.70 24.80 1535 ---- ---- ---- ---- 23.70 -1.70 25.40 1540 ---- ---- ---- ---- 24.20 -1.80 26.00 1545 ---- ---- ---- ---- 24.80 -1.80 26.60 1550 ---- ---- ---- ---- 25.40 -1.80 27.20 1555 ---- ---- ---- ---- 26.00 -1.90 27.90 1560 ---- ---- ---- ---- 26.60 -1.90 28.50 1565 ---- ---- ---- ---- 27.20 -2.00 29.20 1570 ---- ---- ---- ---- 27.80 -2.00 29.80 1575 ---- ---- ---- ---- 28.50 -2.00 30.50 1580 ---- ---- ---- ---- 29.10 -2.10 31.20 1585 ---- ---- ---- ---- 29.80 -2.10 31.90 1590 ---- ---- ---- ---- 30.40 -2.20 32.60 1595 ---- ---- ---- ---- 31.10 -2.20 33.30 1600 ---- ---- ---- ---- 31.80 -2.20 34.00 1605 ---- ---- ---- ---- 32.50 -2.30 34.80 1610 ---- ---- ---- ---- 33.20 -2.30 35.50 1615 ---- ---- ---- ---- 33.90 -2.40 36.30 1620 ---- ---- ---- ---- 34.70 -2.40 37.10 1625 ---- ---- ---- ---- 35.40 -2.40 37.80 1630 ---- ---- ---- ---- 36.10 -2.50 38.60 1635 ---- ---- ---- ---- 36.90 -2.50 39.40 1640 ---- ---- ---- ---- 37.70 -2.60 40.30 1645 ---- ---- ---- ---- 38.40 -2.70 41.10 1650 ---- ---- ---- ---- 39.20 -2.70 41.90 1655 ---- ---- ---- ---- 40.00 -2.80 42.80 1660 ---- ---- ---- ---- 40.80 -2.80 43.60 1665 ---- ---- ---- ---- 41.70 -2.80 44.50 1670 ---- ---- ---- ---- 42.50 -2.90 45.40 1675 ---- ---- ---- ---- 43.30 -3.00 46.30 1680 ---- ---- ---- ---- 44.20 -3.00 47.20 1685 ---- ---- ---- ---- 45.00 -3.10 48.10 1690 ---- ---- ---- ---- 45.90 -3.10 49.00 1695 ---- ---- ---- ---- 46.80 -3.10 49.90 1700 ---- ---- ---- ---- 47.70 -3.20 50.90 100 1705 ---- ---- ---- ---- 48.60 -3.20 51.80 1710 ---- ---- ---- ---- 49.50 -3.30 52.80 1715 ---- ---- ---- ---- 50.50 -3.30 53.80 1720 ---- ---- ---- ---- 51.40 -3.40 54.80 1725 ---- ---- ---- ---- 52.40 -3.40 55.80 1730 ---- ---- ---- ---- 53.30 -3.60 56.90 1735 ---- ---- ---- ---- 54.30 -3.60 57.90 1740 ---- ---- ---- ---- 55.40 -3.60 59.00 1745 ---- ---- ---- ---- 56.40 -3.70 60.10 1750 ---- ---- ---- ---- 57.40 -3.80 61.20 1755 ---- ---- ---- ---- 58.50 -3.80 62.30 1760 ---- ---- ---- ---- 59.60 -3.80 63.40 1765 ---- ---- ---- ---- 60.70 -3.90 64.60 1770 ---- ---- ---- ---- 61.80 -4.00 65.80 1775 ---- ---- ---- ---- 62.90 -4.10 67.00 1780 ---- ---- ---- ---- 64.10 -4.10 68.20 1785 ---- ---- ---- ---- 65.30 -4.20 69.50 1790 ---- ---- ---- ---- 66.50 -4.20 70.70 1795 ---- ---- ---- ---- 67.70 -4.30 72.00 1800 ---- ---- ---- ---- 69.00 -4.30 73.30 1805 ---- ---- ---- ---- 70.30 -4.40 74.70 1810 ---- ---- ---- ---- 71.60 -4.50 76.10 1815 ---- ---- ---- ---- 72.90 -4.60 77.50 1820 ---- ---- ---- ---- 74.30 -4.60 78.90 1825 ---- ---- ---- ---- 75.70 -4.70 80.40 1830 ---- ---- ---- ---- 77.10 -4.80 81.90 1835 ---- ---- ---- ---- 78.50 -4.90 83.40 1840 ---- ---- ---- ---- 80.00 -4.90 84.90 1845 ---- ---- ---- ---- 81.50 -5.00 86.50 1850 ---- ---- ---- ---- 83.10 -5.00 88.10 1855 ---- ---- ---- ---- 84.70 -5.10 89.80 1860 ---- ---- ---- ---- 86.30 -5.20 91.50 1865 ---- ---- ---- ---- 87.90 -5.30 93.20 1870 ---- ---- ---- ---- 89.60 -5.40 95.00 1875 ---- ---- ---- ---- 91.30 -5.50 96.80 1880 ---- ---- ---- ---- 93.10 -5.50 98.60 1885 ---- ---- ---- ---- 94.90 -5.60 100.50 1890 ---- ---- ---- ---- 96.70 -5.70 102.40 1895 ---- ---- ---- ---- 98.60 -5.70 104.30 1900 ---- ---- ---- ---- 100.50 -5.80 106.30 1905 ---- ---- ---- ---- 102.40 -6.00 108.40 1910 ---- ---- ---- ---- 104.40 -6.00 110.40 1915 ---- ---- ---- ---- 106.40 -6.10 112.50 1920 ---- ---- ---- ---- 108.50 -6.20 114.70 1925 ---- ---- ---- ---- 110.60 -6.20 116.80 1930 ---- ---- ---- ---- 112.70 -6.30 119.00 1935 ---- ---- ---- ---- 114.90 -6.40 121.30 1940 ---- ---- ---- ---- 117.10 -6.50 123.60 1945 ---- ---- ---- ---- 119.30 -6.60 125.90 1950 ---- ---- ---- ---- 121.60 -6.60 128.20 1955 ---- ---- ---- ---- 123.90 -6.70 130.60 1960 ---- ---- ---- ---- 126.20 -6.80 133.00 1965 ---- ---- ---- ---- 128.60 -6.90 135.50 1970 ---- ---- ---- ---- 131.00 -7.00 138.00 1975 ---- ---- ---- ---- 133.40 -7.10 140.50 1980 ---- ---- ---- ---- 135.90 -7.10 143.00 1985 ---- ---- ---- ---- 138.40 -7.20 145.60 1990 ---- ---- ---- ---- 140.90 -7.30 148.20 1995 ---- ---- ---- ---- 143.40 -7.40 150.80 2000 ---- ---- ---- ---- 146.00 -7.50 153.50 2005 ---- ---- ---- ---- 148.60 -7.60 156.20 2010 ---- ---- ---- ---- 151.30 -7.60 158.90 2015 ---- ---- ---- ---- 154.00 -7.70 161.70 2020 ---- ---- ---- ---- 156.70 -7.80 164.50 2025 ---- ---- ---- ---- 159.40 -7.90 167.30 2030 ---- ---- ---- ---- 162.20 -8.00 170.20 2035 ---- ---- ---- ---- 165.00 -8.10 173.10 2040 ---- ---- ---- ---- 167.90 -8.10 176.00 2045 ---- ---- ---- ---- 170.70 -8.20 178.90 2050 ---- ---- ---- ---- 173.60 -8.30 181.90 2055 ---- ---- ---- ---- 176.50 -8.40 184.90 2060 ---- ---- ---- ---- 179.50 -8.40 187.90 2065 ---- ---- ---- ---- 182.50 -8.50 191.00 2070 ---- ---- ---- ---- 185.50 -8.60 194.10 2075 ---- ---- ---- ---- 188.60 -8.70 197.30 2080 ---- ---- ---- ---- 191.70 -8.70 200.40 2085 ---- ---- ---- ---- 194.80 -8.80 203.60 2090 ---- ---- ---- ---- 198.00 -8.90 206.90 2095 ---- ---- ---- ---- 201.20 -8.90 210.10 2100 ---- ---- ---- ---- 204.40 -9.00 213.40 2105 ---- ---- ---- ---- 207.60 -9.20 216.80 2110 ---- ---- ---- ---- 210.90 -9.20 220.10 2115 ---- ---- ---- ---- 214.30 -9.20 223.50 2120 ---- ---- ---- ---- 217.60 -9.40 227.00 2125 ---- ---- ---- ---- 221.00 -9.40 230.40 2130 ---- ---- ---- ---- 224.40 -9.50 233.90 2135 ---- ---- ---- ---- 227.80 -9.60 237.40 2140 ---- ---- ---- ---- 231.30 -9.60 240.90 2145 ---- ---- ---- ---- 234.80 -9.70 244.50 2150 ---- ---- ---- ---- 238.30 -9.80 248.10 2155 ---- ---- ---- ---- 241.90 -9.80 251.70 2160 ---- ---- ---- ---- 245.40 -9.90 255.30 2165 ---- ---- ---- ---- 249.00 -10.00 259.00 2170 ---- ---- ---- ---- 252.70 -10.00 262.70 2175 ---- ---- ---- ---- 256.30 -10.10 266.40 2180 ---- ---- ---- ---- 260.00 -10.10 270.10 2185 ---- ---- ---- ---- 263.70 -10.20 273.90 2190 ---- ---- ---- ---- 267.40 -10.30 277.70 2195 ---- ---- ---- ---- 271.10 -10.30 281.40 2200 ---- ---- ---- ---- 274.80 -10.50 285.30 2205 ---- ---- ---- ---- 278.60 -10.50 289.10 2210 ---- ---- ---- ---- 282.40 -10.50 292.90 2215 ---- ---- ---- ---- 286.20 -10.60 296.80 2220 ---- ---- ---- ---- 290.00 -10.70 300.70 2225 ---- ---- ---- ---- 293.90 -10.70 304.60 2230 ---- ---- ---- ---- 297.70 -10.80 308.50 2235 ---- ---- ---- ---- 301.60 -10.80 312.40 2240 ---- ---- ---- ---- 305.50 -10.90 316.40 2245 ---- ---- ---- ---- 309.40 -10.90 320.30 2250 ---- ---- ---- ---- 313.30 -11.00 324.30 2255 ---- ---- ---- ---- 317.20 -11.10 328.30 2260 ---- ---- ---- ---- 321.20 -11.10 332.30 2265 ---- ---- ---- ---- 325.10 -11.20 336.30 2270 ---- ---- ---- ---- 329.10 -11.20 340.30 2275 ---- ---- ---- ---- 333.10 -11.30 344.40 2280 ---- ---- ---- ---- 337.10 -11.30 348.40 2285 ---- ---- ---- ---- 341.10 -11.40 352.50 2290 ---- ---- ---- ---- 345.10 -11.40 356.50 2295 ---- ---- ---- ---- 349.10 -11.50 360.60 2300 ---- ---- ---- ---- 353.10 -11.60 364.70 2305 ---- ---- ---- ---- 357.20 -11.60 368.80 2310 ---- ---- ---- ---- 361.20 -11.70 372.90 2315 ---- ---- ---- ---- 365.30 -11.70 377.00 2320 ---- ---- ---- ---- 369.40 -11.70 381.10 2325 ---- ---- ---- ---- 373.50 -11.80 385.30 2330 ---- ---- ---- ---- 377.60 -11.80 389.40 2335 ---- ---- ---- ---- 381.70 -11.90 393.60 2340 ---- ---- ---- ---- 385.80 -11.90 397.70 2345 ---- ---- ---- ---- 389.90 -12.00 401.90 2350 ---- ---- ---- ---- 394.00 -12.10 406.10 2355 ---- ---- ---- ---- 398.20 -12.10 410.30 2360 ---- ---- ---- ---- 402.30 -12.20 414.50 2365 ---- ---- ---- ---- 406.50 -12.20 418.70 2370 ---- ---- ---- ---- 410.60 -12.30 422.90 2375 ---- ---- ---- ---- 414.80 -12.30 427.10 2380 ---- ---- ---- ---- 419.00 -12.30 431.30 2390 ---- ---- ---- ---- 427.40 -12.40 439.80 2400 ---- ---- ---- ---- 435.80 -12.50 448.30 2410 ---- ---- ---- ---- 444.30 -12.60 456.90 2420 ---- ---- ---- ---- 452.80 -12.70 465.50 2425 ---- ---- ---- ---- 457.10 -12.70 469.80 2430 ---- ---- ---- ---- 461.30 -12.80 474.10 2440 ---- ---- ---- ---- 469.90 -12.90 482.80 2450 ---- ---- ---- ---- 478.50 -12.90 491.40 2460 ---- ---- ---- ---- 487.10 -13.10 500.20 2470 ---- ---- ---- ---- 495.80 -13.10 508.90 2475 ---- ---- ---- ---- 500.10 -13.20 513.30 2500 ---- ---- ---- ---- 521.90 -13.40 535.30 2525 ---- ---- ---- ---- 543.90 -13.60 557.50 2550 ---- ---- ---- ---- 566.10 -13.70 579.80 2575 ---- ---- ---- ---- 588.50 -13.90 602.40 2600 ---- ---- ---- ---- 611.00 -14.10 625.10 2625 ---- ---- ---- ---- 633.60 -14.30 647.90 2650 ---- ---- ---- ---- 656.40 -14.50 670.90 3000 ---- ---- ---- ---- 990.60 -16.60 1007.20 950 ---- ---- ---- ---- .40 -.10 .50 975 ---- ---- ---- ---- .50 -.10 .60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.20 -.10 2.30 1050 ---- ---- ---- ---- 2.60 -.10 2.70 1075 ---- ---- ---- ---- 3.00 -.20 3.20 1100 ---- ---- ---- ---- 3.50 -.30 3.80 1125 ---- ---- ---- ---- 4.10 -.30 4.40 1150 ---- ---- ---- ---- 4.80 -.30 5.10 1175 ---- ---- ---- ---- 5.50 -.40 5.90 1200 ---- ---- ---- ---- 6.40 -.40 6.80 1220 ---- ---- ---- ---- 7.10 -.50 7.60 1225 ---- ---- ---- ---- 7.30 -.50 7.80 1230 ---- ---- ---- ---- 7.60 -.50 8.10 1240 ---- ---- ---- ---- 8.00 -.50 8.50 1250 ---- ---- ---- ---- 8.40 -.60 9.00 1260 ---- ---- ---- ---- 8.90 -.60 9.50 1270 ---- ---- ---- ---- 9.30 -.70 10.00 1275 ---- ---- ---- ---- 9.60 -.60 10.20 1280 ---- ---- ---- ---- 9.80 -.70 10.50 1290 ---- ---- ---- ---- 10.40 -.60 11.00 1300 ---- ---- ---- ---- 10.90 -.70 11.60 1310 ---- ---- ---- ---- 11.50 -.70 12.20 1315 ---- ---- ---- ---- 11.70 -.80 12.50 1320 ---- ---- ---- ---- 12.00 -.80 12.80 1325 ---- ---- ---- ---- 12.30 -.90 13.20 1330 ---- ---- ---- ---- 12.70 -.80 13.50 1335 ---- ---- ---- ---- 13.00 -.80 13.80 1340 ---- ---- ---- ---- 13.30 -.80 14.10 1345 ---- ---- ---- ---- 13.60 -.90 14.50 1350 ---- ---- ---- ---- 13.90 -.90 14.80 1355 ---- ---- ---- ---- 14.30 -.90 15.20 1360 ---- ---- ---- ---- 14.60 -1.00 15.60 1365 ---- ---- ---- ---- 15.00 -.90 15.90 1370 ---- ---- ---- ---- 15.30 -1.00 16.30 1375 ---- ---- ---- ---- 15.70 -1.00 16.70 1380 ---- ---- ---- ---- 16.10 -1.00 17.10 1385 ---- ---- ---- ---- 16.40 -1.10 17.50 1390 ---- ---- ---- ---- 16.80 -1.10 17.90 1395 ---- ---- ---- ---- 17.20 -1.10 18.30 1400 ---- ---- ---- ---- 17.60 -1.10 18.70 1405 ---- ---- ---- ---- 18.00 -1.20 19.20 1410 ---- ---- ---- ---- 18.40 -1.20 19.60 1415 ---- ---- ---- ---- 18.90 -1.10 20.00 1420 ---- ---- ---- ---- 19.30 -1.20 20.50 1425 ---- ---- ---- ---- 19.70 -1.30 21.00 1430 ---- ---- ---- ---- 20.20 -1.20 21.40 1435 ---- ---- ---- ---- 20.60 -1.30 21.90 1440 ---- ---- ---- ---- 21.10 -1.30 22.40 1445 ---- ---- ---- ---- 21.50 -1.40 22.90 1450 ---- ---- ---- ---- 22.00 -1.40 23.40 1455 ---- ---- ---- ---- 22.50 -1.40 23.90 1460 ---- ---- ---- ---- 23.00 -1.40 24.40 1465 ---- ---- ---- ---- 23.50 -1.40 24.90 1470 ---- ---- ---- ---- 24.00 -1.50 25.50 1475 ---- ---- ---- ---- 24.50 -1.50 26.00 1480 ---- ---- ---- ---- 25.00 -1.60 26.60 1485 ---- ---- ---- ---- 25.60 -1.50 27.10 1490 ---- ---- ---- ---- 26.10 -1.60 27.70 1495 ---- ---- ---- ---- 26.70 -1.60 28.30 1500 ---- ---- ---- ---- 27.20 -1.70 28.90 1505 ---- ---- ---- ---- 27.80 -1.70 29.50 1510 ---- ---- ---- ---- 28.40 -1.70 30.10 1515 ---- ---- ---- ---- 29.00 -1.70 30.70 1520 ---- ---- ---- ---- 29.60 -1.70 31.30 1525 ---- ---- ---- ---- 30.20 -1.80 32.00 1530 ---- ---- ---- ---- 30.80 -1.80 32.60 1535 ---- ---- ---- ---- 31.40 -1.90 33.30 1540 ---- ---- ---- ---- 32.10 -1.90 34.00 1545 ---- ---- ---- ---- 32.70 -1.90 34.60 1550 ---- ---- ---- ---- 33.40 -1.90 35.30 1555 ---- ---- ---- ---- 34.00 -2.00 36.00 1560 ---- ---- ---- ---- 34.70 -2.00 36.70 1565 ---- ---- ---- ---- 35.40 -2.10 37.50 1570 ---- ---- ---- ---- 36.10 -2.10 38.20 1575 ---- ---- ---- ---- 36.80 -2.10 38.90 1580 ---- ---- ---- ---- 37.50 -2.20 39.70 1585 ---- ---- ---- ---- 38.20 -2.20 40.40 1590 ---- ---- ---- ---- 38.90 -2.30 41.20 1595 ---- ---- ---- ---- 39.70 -2.30 42.00 1600 ---- ---- ---- ---- 40.40 -2.40 42.80 1605 ---- ---- ---- ---- 41.20 -2.30 43.50 1610 ---- ---- ---- ---- 41.90 -2.50 44.40 1615 ---- ---- ---- ---- 42.70 -2.50 45.20 1620 ---- ---- ---- ---- 43.50 -2.50 46.00 1625 ---- ---- ---- ---- 44.30 -2.50 46.80 1630 ---- ---- ---- ---- 45.10 -2.60 47.70 1635 ---- ---- ---- ---- 45.90 -2.60 48.50 1640 ---- ---- ---- ---- 46.80 -2.60 49.40 1645 ---- ---- ---- ---- 47.60 -2.70 50.30 1650 ---- ---- ---- ---- 48.40 -2.80 51.20 1655 ---- ---- ---- ---- 49.30 -2.80 52.10 1660 ---- ---- ---- ---- 50.10 -2.90 53.00 1665 ---- ---- ---- ---- 51.00 -2.90 53.90 1670 ---- ---- ---- ---- 51.90 -2.90 54.80 1675 ---- ---- ---- ---- 52.80 -2.90 55.70 1680 ---- ---- ---- ---- 53.70 -3.00 56.70 1685 ---- ---- ---- ---- 54.60 -3.00 57.60 1690 ---- ---- ---- ---- 55.50 -3.10 58.60 1695 ---- ---- ---- ---- 56.40 -3.10 59.50 1700 ---- ---- ---- ---- 57.40 -3.10 60.50 1705 ---- ---- ---- ---- 58.30 -3.20 61.50 1710 ---- ---- ---- ---- 59.30 -3.20 62.50 1715 ---- ---- ---- ---- 60.20 -3.30 63.50 1720 ---- ---- ---- ---- 61.20 -3.30 64.50 1725 ---- ---- ---- ---- 62.20 -3.40 65.60 1730 ---- ---- ---- ---- 63.10 -3.50 66.60 1735 ---- ---- ---- ---- 64.10 -3.50 67.60 1740 ---- ---- ---- ---- 65.20 -3.50 68.70 1745 ---- ---- ---- ---- 66.20 -3.60 69.80 1750 ---- ---- ---- ---- 67.20 -3.70 70.90 1755 ---- ---- ---- ---- 68.30 -3.70 72.00 1760 ---- ---- ---- ---- 69.30 -3.80 73.10 1765 ---- ---- ---- ---- 70.40 -3.80 74.20 1770 ---- ---- ---- ---- 71.50 -3.80 75.30 1775 ---- ---- ---- ---- 72.60 -3.90 76.50 1780 ---- ---- ---- ---- 73.70 -4.00 77.70 1785 ---- ---- ---- ---- 74.80 -4.00 78.80 1790 ---- ---- ---- ---- 76.00 -4.00 80.00 1795 ---- ---- ---- ---- 77.10 -4.20 81.30 1800 ---- ---- ---- ---- 78.30 -4.20 82.50 1805 ---- ---- ---- ---- 79.50 -4.30 83.80 1810 ---- ---- ---- ---- 80.80 -4.20 85.00 1815 ---- ---- ---- ---- 82.00 -4.30 86.30 1820 ---- ---- ---- ---- 83.30 -4.40 87.70 1825 ---- ---- ---- ---- 84.60 -4.40 89.00 1830 ---- ---- ---- ---- 85.90 -4.50 90.40 1835 ---- ---- ---- ---- 87.20 -4.60 91.80 1840 ---- ---- ---- ---- 88.60 -4.60 93.20 1845 ---- ---- ---- ---- 89.90 -4.70 94.60 1850 ---- ---- ---- ---- 91.30 -4.80 96.10 1855 ---- ---- ---- ---- 92.80 -4.80 97.60 1860 ---- ---- ---- ---- 94.20 -4.90 99.10 1865 ---- ---- ---- ---- 95.70 -5.00 100.70 1870 ---- ---- ---- ---- 97.20 -5.00 102.20 1875 ---- ---- ---- ---- 98.80 -5.10 103.90 1880 ---- ---- ---- ---- 100.40 -5.10 105.50 1885 ---- ---- ---- ---- 102.00 -5.20 107.20 1890 ---- ---- ---- ---- 103.60 -5.30 108.90 1895 ---- ---- ---- ---- 105.30 -5.30 110.60 1900 ---- ---- ---- ---- 107.00 -5.40 112.40 1905 ---- ---- ---- ---- 108.70 -5.50 114.20 1910 ---- ---- ---- ---- 110.50 -5.50 116.00 1915 ---- ---- ---- ---- 112.30 -5.60 117.90 1920 ---- ---- ---- ---- 114.20 -5.60 119.80 1925 ---- ---- ---- ---- 116.00 -5.80 121.80 1930 ---- ---- ---- ---- 118.00 -5.80 123.80 1935 ---- ---- ---- ---- 119.90 -5.90 125.80 1940 ---- ---- ---- ---- 121.90 -5.90 127.80 1945 ---- ---- ---- ---- 123.90 -6.00 129.90 1950 ---- ---- ---- ---- 126.00 -6.10 132.10 1955 ---- ---- ---- ---- 128.10 -6.10 134.20 1960 ---- ---- ---- ---- 130.20 -6.30 136.50 1965 ---- ---- ---- ---- 132.40 -6.30 138.70 1970 ---- ---- ---- ---- 134.60 -6.40 141.00 1975 ---- ---- ---- ---- 136.90 -6.40 143.30 1980 ---- ---- ---- ---- 139.10 -6.50 145.60 1985 ---- ---- ---- ---- 141.40 -6.60 148.00 1990 ---- ---- ---- ---- 143.80 -6.60 150.40 1995 ---- ---- ---- ---- 146.20 -6.70 152.90 2000 ---- ---- ---- ---- 148.60 -6.80 155.40 2005 ---- ---- ---- ---- 151.00 -6.90 157.90 2010 ---- ---- ---- ---- 153.50 -7.00 160.50 2015 ---- ---- ---- ---- 156.10 -7.00 163.10 2020 ---- ---- ---- ---- 158.60 -7.10 165.70 2025 ---- ---- ---- ---- 161.20 -7.10 168.30 2030 ---- ---- ---- ---- 163.80 -7.20 171.00 2035 ---- ---- ---- ---- 166.50 -7.20 173.70 2040 ---- ---- ---- ---- 169.10 -7.40 176.50 2045 ---- ---- ---- ---- 171.80 -7.40 179.20 2050 ---- ---- ---- ---- 174.60 -7.40 182.00 2055 ---- ---- ---- ---- 177.30 -7.60 184.90 2060 ---- ---- ---- ---- 180.10 -7.60 187.70 2065 ---- ---- ---- ---- 182.90 -7.70 190.60 2070 ---- ---- ---- ---- 185.70 -7.80 193.50 2075 ---- ---- ---- ---- 188.60 -7.80 196.40 2080 ---- ---- ---- ---- 191.40 -7.90 199.30 2085 ---- ---- ---- ---- 194.30 -8.00 202.30 2090 ---- ---- ---- ---- 197.20 -8.10 205.30 2095 ---- ---- ---- ---- 200.20 -8.10 208.30 2100 ---- ---- ---- ---- 203.20 -8.10 211.30 2105 ---- ---- ---- ---- 206.20 -8.20 214.40 2110 ---- ---- ---- ---- 209.20 -8.30 217.50 2115 ---- ---- ---- ---- 212.30 -8.30 220.60 2120 ---- ---- ---- ---- 215.40 -8.40 223.80 2125 ---- ---- ---- ---- 218.50 -8.50 227.00 2130 ---- ---- ---- ---- 221.60 -8.60 230.20 2135 ---- ---- ---- ---- 224.80 -8.70 233.50 2140 ---- ---- ---- ---- 228.10 -8.70 236.80 2145 ---- ---- ---- ---- 231.30 -8.80 240.10 2150 ---- ---- ---- ---- 234.60 -8.80 243.40 2155 ---- ---- ---- ---- 237.90 -8.90 246.80 2160 ---- ---- ---- ---- 241.20 -9.00 250.20 2165 ---- ---- ---- ---- 244.60 -9.00 253.60 2170 ---- ---- ---- ---- 248.00 -9.10 257.10 2175 ---- ---- ---- ---- 251.40 -9.20 260.60 2180 ---- ---- ---- ---- 254.90 -9.20 264.10 2185 ---- ---- ---- ---- 258.40 -9.20 267.60 2190 ---- ---- ---- ---- 261.90 -9.30 271.20 2195 ---- ---- ---- ---- 265.40 -9.40 274.80 2200 ---- ---- ---- ---- 269.00 -9.40 278.40 2205 ---- ---- ---- ---- 272.50 -9.50 282.00 2210 ---- ---- ---- ---- 276.10 -9.60 285.70 2215 ---- ---- ---- ---- 279.80 -9.60 289.40 2220 ---- ---- ---- ---- 283.40 -9.70 293.10 2225 ---- ---- ---- ---- 287.10 -9.70 296.80 2230 ---- ---- ---- ---- 290.80 -9.70 300.50 2235 ---- ---- ---- ---- 294.50 -9.80 304.30 2240 ---- ---- ---- ---- 298.20 -9.90 308.10 2245 ---- ---- ---- ---- 301.90 -10.00 311.90 2250 ---- ---- ---- ---- 305.70 -10.00 315.70 2255 ---- ---- ---- ---- 309.50 -10.10 319.60 2260 ---- ---- ---- ---- 313.30 -10.10 323.40 2265 ---- ---- ---- ---- 317.10 -10.20 327.30 2270 ---- ---- ---- ---- 321.00 -10.20 331.20 2275 ---- ---- ---- ---- 324.80 -10.30 335.10 2280 ---- ---- ---- ---- 328.70 -10.30 339.00 2285 ---- ---- ---- ---- 332.60 -10.30 342.90 2290 ---- ---- ---- ---- 336.40 -10.50 346.90 2295 ---- ---- ---- ---- 340.40 -10.40 350.80 2300 ---- ---- ---- ---- 344.30 -10.50 354.80 2305 ---- ---- ---- ---- 348.20 -10.60 358.80 2310 ---- ---- ---- ---- 352.20 -10.60 362.80 2315 ---- ---- ---- ---- 356.10 -10.70 366.80 2320 ---- ---- ---- ---- 360.10 -10.70 370.80 2325 ---- ---- ---- ---- 364.10 -10.70 374.80 2330 ---- ---- ---- ---- 368.00 -10.80 378.80 2335 ---- ---- ---- ---- 372.10 -10.80 382.90 2340 ---- ---- ---- ---- 376.10 -10.80 386.90 2345 ---- ---- ---- ---- 380.10 -10.90 391.00 2350 ---- ---- ---- ---- 384.10 -11.00 395.10 2355 ---- ---- ---- ---- 388.20 -11.00 399.20 2360 ---- ---- ---- ---- 392.20 -11.10 403.30 2365 ---- ---- ---- ---- 396.30 -11.10 407.40 2370 ---- ---- ---- ---- 400.40 -11.10 411.50 2375 ---- ---- ---- ---- 404.50 -11.10 415.60 2380 ---- ---- ---- ---- 408.60 -11.20 419.80 2390 ---- ---- ---- ---- 416.80 -11.30 428.10 2400 ---- ---- ---- ---- 425.00 -11.40 436.40 2410 ---- ---- ---- ---- 433.30 -11.50 444.80 2420 ---- ---- ---- ---- 441.70 -11.50 453.20 2425 ---- ---- ---- ---- 445.90 -11.60 457.50 2430 ---- ---- ---- ---- 450.00 -11.70 461.70 2440 ---- ---- ---- ---- 458.50 -11.70 470.20 2450 ---- ---- ---- ---- 466.90 -11.80 478.70 2460 ---- ---- ---- ---- 475.40 -11.90 487.30 2470 ---- ---- ---- ---- 483.90 -11.90 495.80 2475 ---- ---- ---- ---- 488.20 -11.90 500.10 2480 ---- ---- ---- ---- 492.40 -12.10 504.50 2500 ---- ---- ---- ---- 509.60 -12.20 521.80 2525 ---- ---- ---- ---- 531.30 -12.30 543.60 2550 ---- ---- ---- ---- 553.10 -12.50 565.60 2575 ---- ---- ---- ---- 575.10 -12.70 587.80 2600 ---- ---- ---- ---- 597.30 -12.80 610.10 2625 ---- ---- ---- ---- 619.60 -13.00 632.60 2650 ---- ---- ---- ---- 642.10 -13.10 655.20 2675 ---- ---- ---- ---- 664.70 -13.30 678.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.40 -.30 5.70 1100 ---- ---- ---- ---- 6.20 -.40 6.60 1125 ---- ---- ---- ---- 7.10 -.40 7.50 1150 ---- ---- ---- ---- 8.10 -.40 8.50 1175 ---- ---- ---- ---- 9.10 -.60 9.70 1200 ---- ---- ---- ---- 10.30 -.60 10.90 1225 ---- ---- ---- ---- 11.60 -.70 12.30 1250 ---- ---- ---- ---- 13.10 -.70 13.80 1270 ---- ---- ---- ---- 14.30 -.80 15.10 1275 ---- ---- ---- ---- 14.60 -.80 15.40 1280 ---- ---- ---- ---- 14.90 -.90 15.80 1290 ---- ---- ---- ---- 15.60 -.90 16.50 1300 ---- ---- ---- ---- 16.30 -.90 17.20 1310 ---- ---- ---- ---- 17.00 -1.00 18.00 1320 ---- ---- ---- ---- 17.80 -.90 18.70 1325 ---- ---- ---- ---- 18.20 -.90 19.10 1330 ---- ---- ---- ---- 18.50 -1.00 19.50 1340 ---- ---- ---- ---- 19.30 -1.10 20.40 1350 ---- ---- ---- ---- 20.20 -1.00 21.20 1360 ---- ---- ---- ---- 21.00 -1.10 22.10 1370 ---- ---- ---- ---- 21.90 -1.10 23.00 1375 ---- ---- ---- ---- 22.30 -1.20 23.50 1380 ---- ---- ---- ---- 22.80 -1.20 24.00 1385 ---- ---- ---- ---- 23.20 -1.30 24.50 1390 ---- ---- ---- ---- 23.70 -1.30 25.00 1395 ---- ---- ---- ---- 24.20 -1.30 25.50 1400 ---- ---- ---- ---- 24.70 -1.30 26.00 1405 ---- ---- ---- ---- 25.20 -1.30 26.50 1410 ---- ---- ---- ---- 25.70 -1.30 27.00 1415 ---- ---- ---- ---- 26.20 -1.30 27.50 1420 ---- ---- ---- ---- 26.70 -1.40 28.10 1425 ---- ---- ---- ---- 27.20 -1.40 28.60 1430 ---- ---- ---- ---- 27.70 -1.50 29.20 1435 ---- ---- ---- ---- 28.20 -1.50 29.70 1440 ---- ---- ---- ---- 28.80 -1.50 30.30 1445 ---- ---- ---- ---- 29.30 -1.60 30.90 1450 ---- ---- ---- ---- 29.90 -1.50 31.40 1455 ---- ---- ---- ---- 30.50 -1.50 32.00 1460 ---- ---- ---- ---- 31.00 -1.60 32.60 1465 ---- ---- ---- ---- 31.60 -1.60 33.20 1470 ---- ---- ---- ---- 32.20 -1.70 33.90 1475 ---- ---- ---- ---- 32.80 -1.70 34.50 1480 ---- ---- ---- ---- 33.40 -1.70 35.10 1485 ---- ---- ---- ---- 34.00 -1.80 35.80 1490 ---- ---- ---- ---- 34.70 -1.70 36.40 1495 ---- ---- ---- ---- 35.30 -1.80 37.10 1500 ---- ---- ---- ---- 35.90 -1.90 37.80 1505 ---- ---- ---- ---- 36.60 -1.80 38.40 1510 ---- ---- ---- ---- 37.20 -1.90 39.10 1515 ---- ---- ---- ---- 37.90 -1.90 39.80 1520 ---- ---- ---- ---- 38.60 -1.90 40.50 1525 ---- ---- ---- ---- 39.30 -1.90 41.20 1530 ---- ---- ---- ---- 40.00 -2.00 42.00 1535 ---- ---- ---- ---- 40.70 -2.00 42.70 1540 ---- ---- ---- ---- 41.40 -2.00 43.40 1545 ---- ---- ---- ---- 42.10 -2.10 44.20 1550 ---- ---- ---- ---- 42.80 -2.20 45.00 1555 ---- ---- ---- ---- 43.60 -2.10 45.70 1560 ---- ---- ---- ---- 44.30 -2.20 46.50 1565 ---- ---- ---- ---- 45.10 -2.20 47.30 1570 ---- ---- ---- ---- 45.90 -2.20 48.10 1575 ---- ---- ---- ---- 46.60 -2.30 48.90 1580 ---- ---- ---- ---- 47.40 -2.40 49.80 1585 ---- ---- ---- ---- 48.20 -2.40 50.60 1590 ---- ---- ---- ---- 49.00 -2.40 51.40 1595 ---- ---- ---- ---- 49.80 -2.50 52.30 1600 ---- ---- ---- ---- 50.70 -2.40 53.10 1605 ---- ---- ---- ---- 51.50 -2.50 54.00 1610 ---- ---- ---- ---- 52.30 -2.60 54.90 1615 ---- ---- ---- ---- 53.20 -2.60 55.80 1620 ---- ---- ---- ---- 54.00 -2.60 56.60 1625 ---- ---- ---- ---- 54.90 -2.60 57.50 1630 ---- ---- ---- ---- 55.80 -2.70 58.50 1635 ---- ---- ---- ---- 56.70 -2.70 59.40 1640 ---- ---- ---- ---- 57.60 -2.70 60.30 1645 ---- ---- ---- ---- 58.50 -2.70 61.20 1650 ---- ---- ---- ---- 59.40 -2.80 62.20 1655 ---- ---- ---- ---- 60.30 -2.80 63.10 1660 ---- ---- ---- ---- 61.20 -2.90 64.10 1665 ---- ---- ---- ---- 62.10 -3.00 65.10 1670 ---- ---- ---- ---- 63.10 -3.00 66.10 1675 ---- ---- ---- ---- 64.00 -3.00 67.00 1680 ---- ---- ---- ---- 65.00 -3.00 68.00 1685 ---- ---- ---- ---- 65.90 -3.10 69.00 1690 ---- ---- ---- ---- 66.90 -3.20 70.10 1695 ---- ---- ---- ---- 67.90 -3.20 71.10 1700 ---- ---- ---- ---- 68.90 -3.20 72.10 1705 ---- ---- ---- ---- 69.90 -3.20 73.10 1710 ---- ---- ---- ---- 70.90 -3.30 74.20 1715 ---- ---- ---- ---- 71.90 -3.30 75.20 1720 ---- ---- ---- ---- 72.90 -3.40 76.30 1725 ---- ---- ---- ---- 73.90 -3.40 77.30 1730 ---- ---- ---- ---- 74.90 -3.50 78.40 1735 ---- ---- ---- ---- 76.00 -3.50 79.50 1740 ---- ---- ---- ---- 77.00 -3.60 80.60 1745 ---- ---- ---- ---- 78.10 -3.60 81.70 1750 ---- ---- ---- ---- 79.10 -3.70 82.80 1755 ---- ---- ---- ---- 80.20 -3.70 83.90 1760 ---- ---- ---- ---- 81.20 -3.80 85.00 1765 ---- ---- ---- ---- 82.30 -3.80 86.10 1770 ---- ---- ---- ---- 83.40 -3.80 87.20 1775 ---- ---- ---- ---- 84.50 -3.90 88.40 1780 ---- ---- ---- ---- 85.60 -3.90 89.50 1785 ---- ---- ---- ---- 86.70 -4.00 90.70 1790 ---- ---- ---- ---- 87.90 -4.00 91.90 1795 ---- ---- ---- ---- 89.00 -4.10 93.10 1800 ---- ---- ---- ---- 90.20 -4.10 94.30 1805 ---- ---- ---- ---- 91.30 -4.20 95.50 1810 ---- ---- ---- ---- 92.50 -4.20 96.70 1815 ---- ---- ---- ---- 93.70 -4.30 98.00 1820 ---- ---- ---- ---- 94.90 -4.30 99.20 1825 ---- ---- ---- ---- 96.20 -4.30 100.50 1830 ---- ---- ---- ---- 97.40 -4.40 101.80 1835 ---- ---- ---- ---- 98.70 -4.40 103.10 1840 ---- ---- ---- ---- 100.00 -4.50 104.50 1845 ---- ---- ---- ---- 101.30 -4.50 105.80 1850 ---- ---- ---- ---- 102.60 -4.60 107.20 1855 ---- ---- ---- ---- 103.90 -4.70 108.60 1860 ---- ---- ---- ---- 105.30 -4.70 110.00 1865 ---- ---- ---- ---- 106.70 -4.80 111.50 1870 ---- ---- ---- ---- 108.10 -4.80 112.90 1875 ---- ---- ---- ---- 109.60 -4.80 114.40 1880 ---- ---- ---- ---- 111.00 -5.00 116.00 1885 ---- ---- ---- ---- 112.50 -5.00 117.50 1890 ---- ---- ---- ---- 114.10 -5.00 119.10 1895 ---- ---- ---- ---- 115.60 -5.10 120.70 1900 ---- ---- ---- ---- 117.20 -5.10 122.30 1905 ---- ---- ---- ---- 118.80 -5.20 124.00 1910 ---- ---- ---- ---- 120.40 -5.30 125.70 1915 ---- ---- ---- ---- 122.10 -5.40 127.50 1920 ---- ---- ---- ---- 123.80 -5.40 129.20 1925 ---- ---- ---- ---- 125.60 -5.40 131.00 1930 ---- ---- ---- ---- 127.30 -5.60 132.90 1935 ---- ---- ---- ---- 129.20 -5.50 134.70 1940 ---- ---- ---- ---- 131.00 -5.60 136.60 1945 ---- ---- ---- ---- 132.90 -5.70 138.60 1950 ---- ---- ---- ---- 134.80 -5.80 140.60 1955 ---- ---- ---- ---- 136.80 -5.80 142.60 1960 ---- ---- ---- ---- 138.80 -5.90 144.70 1965 ---- ---- ---- ---- 140.80 -6.00 146.80 1970 ---- ---- ---- ---- 142.90 -6.00 148.90 1975 ---- ---- ---- ---- 145.00 -6.10 151.10 1980 ---- ---- ---- ---- 147.10 -6.20 153.30 1985 ---- ---- ---- ---- 149.30 -6.20 155.50 1990 ---- ---- ---- ---- 151.50 -6.30 157.80 1995 ---- ---- ---- ---- 153.70 -6.40 160.10 2000 ---- ---- ---- ---- 156.00 -6.40 162.40 2005 ---- ---- ---- ---- 158.30 -6.40 164.70 2010 ---- ---- ---- ---- 160.60 -6.50 167.10 2015 ---- ---- ---- ---- 163.00 -6.50 169.50 2020 ---- ---- ---- ---- 165.30 -6.70 172.00 2025 ---- ---- ---- ---- 167.70 -6.70 174.40 2030 ---- ---- ---- ---- 170.10 -6.80 176.90 2035 ---- ---- ---- ---- 172.60 -6.80 179.40 2040 ---- ---- ---- ---- 175.00 -6.90 181.90 2045 ---- ---- ---- ---- 177.50 -7.00 184.50 2050 ---- ---- ---- ---- 180.00 -7.00 187.00 2055 ---- ---- ---- ---- 182.60 -7.00 189.60 2060 ---- ---- ---- ---- 185.10 -7.20 192.30 2065 ---- ---- ---- ---- 187.70 -7.20 194.90 2070 ---- ---- ---- ---- 190.30 -7.30 197.60 2075 ---- ---- ---- ---- 193.00 -7.30 200.30 2080 ---- ---- ---- ---- 195.60 -7.40 203.00 2085 ---- ---- ---- ---- 198.30 -7.50 205.80 2090 ---- ---- ---- ---- 201.10 -7.50 208.60 2095 ---- ---- ---- ---- 203.80 -7.60 211.40 2100 ---- ---- ---- ---- 206.60 -7.70 214.30 2105 ---- ---- ---- ---- 209.50 -7.70 217.20 2110 ---- ---- ---- ---- 212.30 -7.80 220.10 2115 ---- ---- ---- ---- 215.20 -7.80 223.00 2120 ---- ---- ---- ---- 218.20 -7.80 226.00 2125 ---- ---- ---- ---- 221.10 -8.00 229.10 2130 ---- ---- ---- ---- 224.10 -8.00 232.10 2135 ---- ---- ---- ---- 227.20 -8.00 235.20 2140 ---- ---- ---- ---- 230.20 -8.20 238.40 2145 ---- ---- ---- ---- 233.30 -8.20 241.50 2150 ---- ---- ---- ---- 236.50 -8.20 244.70 2155 ---- ---- ---- ---- 239.60 -8.30 247.90 2160 ---- ---- ---- ---- 242.80 -8.40 251.20 2165 ---- ---- ---- ---- 246.00 -8.50 254.50 2170 ---- ---- ---- ---- 249.30 -8.50 257.80 2175 ---- ---- ---- ---- 252.60 -8.50 261.10 2180 ---- ---- ---- ---- 255.90 -8.60 264.50 2185 ---- ---- ---- ---- 259.20 -8.60 267.80 2190 ---- ---- ---- ---- 262.60 -8.70 271.30 2195 ---- ---- ---- ---- 266.00 -8.70 274.70 2200 ---- ---- ---- ---- 269.40 -8.80 278.20 2205 ---- ---- ---- ---- 272.80 -8.90 281.70 2210 ---- ---- ---- ---- 276.30 -8.90 285.20 2215 ---- ---- ---- ---- 279.80 -8.90 288.70 2220 ---- ---- ---- ---- 283.30 -9.00 292.30 2225 ---- ---- ---- ---- 286.80 -9.10 295.90 2230 ---- ---- ---- ---- 290.40 -9.10 299.50 2235 ---- ---- ---- ---- 293.90 -9.20 303.10 2240 ---- ---- ---- ---- 297.50 -9.30 306.80 2245 ---- ---- ---- ---- 301.20 -9.20 310.40 2250 ---- ---- ---- ---- 304.80 -9.30 314.10 2255 ---- ---- ---- ---- 308.50 -9.30 317.80 2260 ---- ---- ---- ---- 312.20 -9.40 321.60 2265 ---- ---- ---- ---- 315.90 -9.40 325.30 2270 ---- ---- ---- ---- 319.60 -9.50 329.10 2275 ---- ---- ---- ---- 323.30 -9.60 332.90 2280 ---- ---- ---- ---- 327.10 -9.60 336.70 2285 ---- ---- ---- ---- 330.80 -9.70 340.50 2290 ---- ---- ---- ---- 334.60 -9.70 344.30 2295 ---- ---- ---- ---- 338.40 -9.80 348.20 2300 ---- ---- ---- ---- 342.30 -9.80 352.10 2305 ---- ---- ---- ---- 346.10 -9.80 355.90 2310 ---- ---- ---- ---- 349.90 -9.90 359.80 2315 ---- ---- ---- ---- 353.80 -10.00 363.80 2320 ---- ---- ---- ---- 357.70 -10.00 367.70 2325 ---- ---- ---- ---- 361.60 -10.00 371.60 2330 ---- ---- ---- ---- 365.50 -10.10 375.60 2335 ---- ---- ---- ---- 369.40 -10.10 379.50 2340 ---- ---- ---- ---- 373.30 -10.20 383.50 2345 ---- ---- ---- ---- 377.30 -10.20 387.50 2350 ---- ---- ---- ---- 381.20 -10.30 391.50 2355 ---- ---- ---- ---- 385.20 -10.30 395.50 2360 ---- ---- ---- ---- 389.10 -10.40 399.50 2365 ---- ---- ---- ---- 393.10 -10.40 403.50 2370 ---- ---- ---- ---- 397.10 -10.40 407.50 2375 ---- ---- ---- ---- 401.10 -10.50 411.60 2380 ---- ---- ---- ---- 405.10 -10.50 415.60 2385 ---- ---- ---- ---- 409.20 -10.50 419.70 2390 ---- ---- ---- ---- 413.20 -10.60 423.80 2400 ---- ---- ---- ---- 421.30 -10.60 431.90 2410 ---- ---- ---- ---- 429.40 -10.80 440.20 2420 ---- ---- ---- ---- 437.60 -10.80 448.40 2425 ---- ---- ---- ---- 441.70 -10.80 452.50 2430 ---- ---- ---- ---- 445.80 -10.90 456.70 2440 ---- ---- ---- ---- 454.00 -11.00 465.00 2450 ---- ---- ---- ---- 462.30 -11.10 473.40 2460 ---- ---- ---- ---- 470.60 -11.20 481.80 2470 ---- ---- ---- ---- 479.00 -11.20 490.20 2475 ---- ---- ---- ---- 483.20 -11.20 494.40 2480 ---- ---- ---- ---- 487.40 -11.20 498.60 2500 ---- ---- ---- ---- 504.20 -11.40 515.60 2525 ---- ---- ---- ---- 525.50 -11.50 537.00 2550 ---- ---- ---- ---- 546.90 -11.80 558.70 2575 ---- ---- ---- ---- 568.50 -11.90 580.40 2600 ---- ---- ---- ---- 590.30 -12.10 602.40 2625 ---- ---- ---- ---- 612.30 -12.10 624.40 2650 ---- ---- ---- ---- 634.40 -12.30 646.70 2675 ---- ---- ---- ---- 656.60 -12.40 669.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 24.50 -1.20 25.70 1350 ---- ---- ---- ---- 26.90 -1.30 28.20 1375 ---- ---- ---- ---- 29.50 -1.40 30.90 1400 ---- ---- ---- ---- 32.30 -1.40 33.70 1425 ---- ---- ---- ---- 35.20 -1.60 36.80 1450 ---- ---- ---- ---- 38.30 -1.70 40.00 1475 ---- ---- ---- ---- 41.60 -1.90 43.50 1500 ---- ---- ---- ---- 45.20 -2.00 47.20 1520 ---- ---- ---- ---- 48.20 -2.10 50.30 1525 ---- ---- ---- ---- 48.90 -2.10 51.00 1530 ---- ---- ---- ---- 49.70 -2.20 51.90 1540 ---- ---- ---- ---- 51.30 -2.20 53.50 1550 ---- ---- ---- ---- 52.90 -2.30 55.20 1560 ---- ---- ---- ---- 54.50 -2.40 56.90 1570 ---- ---- ---- ---- 56.20 -2.40 58.60 1575 ---- ---- ---- ---- 57.10 -2.40 59.50 1580 ---- ---- ---- ---- 58.00 -2.40 60.40 1590 ---- ---- ---- ---- 59.70 -2.50 62.20 1600 ---- ---- ---- ---- 61.50 -2.60 64.10 1610 ---- ---- ---- ---- 63.30 -2.70 66.00 1615 ---- ---- ---- ---- 64.20 -2.70 66.90 1620 ---- ---- ---- ---- 65.20 -2.70 67.90 1625 ---- ---- ---- ---- 66.10 -2.80 68.90 1630 ---- ---- ---- ---- 67.10 -2.80 69.90 1635 ---- ---- ---- ---- 68.00 -2.90 70.90 1640 ---- ---- ---- ---- 69.00 -2.90 71.90 1645 ---- ---- ---- ---- 70.00 -2.90 72.90 1650 ---- ---- ---- ---- 70.90 -3.00 73.90 1655 ---- ---- ---- ---- 71.90 -3.00 74.90 1660 ---- ---- ---- ---- 72.90 -3.00 75.90 1665 ---- ---- ---- ---- 73.90 -3.10 77.00 1670 ---- ---- ---- ---- 74.90 -3.10 78.00 1675 ---- ---- ---- ---- 75.90 -3.20 79.10 1680 ---- ---- ---- ---- 77.00 -3.10 80.10 1685 ---- ---- ---- ---- 78.00 -3.20 81.20 1690 ---- ---- ---- ---- 79.00 -3.30 82.30 1695 ---- ---- ---- ---- 80.10 -3.30 83.40 1700 ---- ---- ---- ---- 81.10 -3.30 84.40 1705 ---- ---- ---- ---- 82.20 -3.30 85.50 1710 ---- ---- ---- ---- 83.20 -3.40 86.60 1715 ---- ---- ---- ---- 84.30 -3.40 87.70 1720 ---- ---- ---- ---- 85.40 -3.40 88.80 1725 ---- ---- ---- ---- 86.50 -3.50 90.00 1730 ---- ---- ---- ---- 87.50 -3.60 91.10 1735 ---- ---- ---- ---- 88.60 -3.60 92.20 1740 ---- ---- ---- ---- 89.70 -3.60 93.30 1745 ---- ---- ---- ---- 90.80 -3.70 94.50 1750 ---- ---- ---- ---- 91.90 -3.70 95.60 1755 ---- ---- ---- ---- 93.00 -3.80 96.80 1760 ---- ---- ---- ---- 94.10 -3.80 97.90 1765 ---- ---- ---- ---- 95.30 -3.80 99.10 1770 ---- ---- ---- ---- 96.40 -3.90 100.30 1775 ---- ---- ---- ---- 97.50 -3.90 101.40 1780 ---- ---- ---- ---- 98.60 -4.00 102.60 1785 ---- ---- ---- ---- 99.80 -4.00 103.80 1790 ---- ---- ---- ---- 100.90 -4.10 105.00 1795 ---- ---- ---- ---- 102.10 -4.10 106.20 1800 ---- ---- ---- ---- 103.30 -4.10 107.40 1805 ---- ---- ---- ---- 104.50 -4.10 108.60 1810 ---- ---- ---- ---- 105.60 -4.30 109.90 1815 ---- ---- ---- ---- 106.80 -4.30 111.10 1820 ---- ---- ---- ---- 108.10 -4.30 112.40 1825 ---- ---- ---- ---- 109.30 -4.40 113.70 1830 ---- ---- ---- ---- 110.50 -4.40 114.90 1835 ---- ---- ---- ---- 111.80 -4.40 116.20 1840 ---- ---- ---- ---- 113.10 -4.50 117.60 1845 ---- ---- ---- ---- 114.40 -4.50 118.90 1850 ---- ---- ---- ---- 115.70 -4.60 120.30 1855 ---- ---- ---- ---- 117.00 -4.60 121.60 1860 ---- ---- ---- ---- 118.30 -4.70 123.00 1865 ---- ---- ---- ---- 119.70 -4.70 124.40 1870 ---- ---- ---- ---- 121.10 -4.80 125.90 1875 ---- ---- ---- ---- 122.50 -4.80 127.30 1880 ---- ---- ---- ---- 123.90 -4.90 128.80 1885 ---- ---- ---- ---- 125.40 -4.90 130.30 1890 ---- ---- ---- ---- 126.90 -4.90 131.80 1895 ---- ---- ---- ---- 128.40 -5.00 133.40 1900 ---- ---- ---- ---- 129.90 -5.10 135.00 1905 ---- ---- ---- ---- 131.50 -5.10 136.60 1910 ---- ---- ---- ---- 133.00 -5.20 138.20 1915 ---- ---- ---- ---- 134.70 -5.20 139.90 1920 ---- ---- ---- ---- 136.30 -5.30 141.60 1925 ---- ---- ---- ---- 138.00 -5.30 143.30 1930 ---- ---- ---- ---- 139.70 -5.40 145.10 1935 ---- ---- ---- ---- 141.40 -5.50 146.90 1940 ---- ---- ---- ---- 143.20 -5.50 148.70 1945 ---- ---- ---- ---- 145.00 -5.60 150.60 1950 ---- ---- ---- ---- 146.90 -5.60 152.50 1955 ---- ---- ---- ---- 148.80 -5.60 154.40 1960 ---- ---- ---- ---- 150.70 -5.70 156.40 1965 ---- ---- ---- ---- 152.60 -5.80 158.40 1970 ---- ---- ---- ---- 154.60 -5.90 160.50 1975 ---- ---- ---- ---- 156.70 -5.90 162.60 1980 ---- ---- ---- ---- 158.70 -6.00 164.70 1985 ---- ---- ---- ---- 160.90 -6.00 166.90 1990 ---- ---- ---- ---- 163.00 -6.00 169.00 1995 ---- ---- ---- ---- 165.20 -6.10 171.30 2000 ---- ---- ---- ---- 167.40 -6.10 173.50 2005 ---- ---- ---- ---- 169.60 -6.20 175.80 2010 ---- ---- ---- ---- 171.80 -6.30 178.10 2015 ---- ---- ---- ---- 174.10 -6.40 180.50 2020 ---- ---- ---- ---- 176.40 -6.40 182.80 2025 ---- ---- ---- ---- 178.80 -6.40 185.20 2030 ---- ---- ---- ---- 181.10 -6.50 187.60 2035 ---- ---- ---- ---- 183.50 -6.60 190.10 2040 ---- ---- ---- ---- 185.90 -6.60 192.50 2045 ---- ---- ---- ---- 188.40 -6.60 195.00 2050 ---- ---- ---- ---- 190.80 -6.70 197.50 2055 ---- ---- ---- ---- 193.30 -6.80 200.10 2060 ---- ---- ---- ---- 195.80 -6.80 202.60 2065 ---- ---- ---- ---- 198.30 -6.90 205.20 2070 ---- ---- ---- ---- 200.80 -6.90 207.70 2075 ---- ---- ---- ---- 203.30 -7.10 210.40 2080 ---- ---- ---- ---- 205.90 -7.10 213.00 2085 ---- ---- ---- ---- 208.50 -7.10 215.60 2090 ---- ---- ---- ---- 211.10 -7.20 218.30 2095 ---- ---- ---- ---- 213.80 -7.20 221.00 2100 ---- ---- ---- ---- 216.50 -7.30 223.80 2105 ---- ---- ---- ---- 219.20 -7.40 226.60 2110 ---- ---- ---- ---- 222.00 -7.40 229.40 2115 ---- ---- ---- ---- 224.80 -7.40 232.20 2120 ---- ---- ---- ---- 227.60 -7.50 235.10 2125 ---- ---- ---- ---- 230.50 -7.60 238.10 2130 ---- ---- ---- ---- 233.40 -7.60 241.00 2135 ---- ---- ---- ---- 236.30 -7.70 244.00 2140 ---- ---- ---- ---- 239.30 -7.80 247.10 2145 ---- ---- ---- ---- 242.30 -7.80 250.10 2150 ---- ---- ---- ---- 245.40 -7.80 253.20 2155 ---- ---- ---- ---- 248.40 -8.00 256.40 2160 ---- ---- ---- ---- 251.60 -7.90 259.50 2165 ---- ---- ---- ---- 254.70 -8.00 262.70 2170 ---- ---- ---- ---- 257.90 -8.00 265.90 2175 ---- ---- ---- ---- 261.10 -8.10 269.20 2180 ---- ---- ---- ---- 264.30 -8.20 272.50 2185 ---- ---- ---- ---- 267.50 -8.30 275.80 2190 ---- ---- ---- ---- 270.80 -8.30 279.10 2195 ---- ---- ---- ---- 274.10 -8.40 282.50 2200 ---- ---- ---- ---- 277.50 -8.40 285.90 2205 ---- ---- ---- ---- 280.80 -8.50 289.30 2210 ---- ---- ---- ---- 284.20 -8.50 292.70 2215 ---- ---- ---- ---- 287.70 -8.50 296.20 2220 ---- ---- ---- ---- 291.10 -8.60 299.70 2225 ---- ---- ---- ---- 294.60 -8.60 303.20 2230 ---- ---- ---- ---- 298.10 -8.60 306.70 2235 ---- ---- ---- ---- 301.60 -8.70 310.30 2240 ---- ---- ---- ---- 305.10 -8.80 313.90 2245 ---- ---- ---- ---- 308.70 -8.80 317.50 2250 ---- ---- ---- ---- 312.20 -8.90 321.10 2255 ---- ---- ---- ---- 315.80 -9.00 324.80 2260 ---- ---- ---- ---- 319.50 -8.90 328.40 2265 ---- ---- ---- ---- 323.10 -9.00 332.10 2270 ---- ---- ---- ---- 326.80 -9.00 335.80 2275 ---- ---- ---- ---- 330.40 -9.10 339.50 2280 ---- ---- ---- ---- 334.10 -9.20 343.30 2285 ---- ---- ---- ---- 337.80 -9.20 347.00 2290 ---- ---- ---- ---- 341.60 -9.20 350.80 2295 ---- ---- ---- ---- 345.30 -9.30 354.60 2300 ---- ---- ---- ---- 349.10 -9.30 358.40 2305 ---- ---- ---- ---- 352.90 -9.40 362.30 2310 ---- ---- ---- ---- 356.70 -9.40 366.10 2315 ---- ---- ---- ---- 360.50 -9.50 370.00 2320 ---- ---- ---- ---- 364.30 -9.50 373.80 2325 ---- ---- ---- ---- 368.20 -9.50 377.70 2330 ---- ---- ---- ---- 372.00 -9.60 381.60 2335 ---- ---- ---- ---- 375.90 -9.60 385.50 2340 ---- ---- ---- ---- 379.80 -9.60 389.40 2345 ---- ---- ---- ---- 383.70 -9.70 393.40 2350 ---- ---- ---- ---- 387.60 -9.70 397.30 2355 ---- ---- ---- ---- 391.50 -9.80 401.30 2360 ---- ---- ---- ---- 395.40 -9.80 405.20 2365 ---- ---- ---- ---- 399.30 -9.90 409.20 2370 ---- ---- ---- ---- 403.30 -9.90 413.20 2375 ---- ---- ---- ---- 407.20 -10.00 417.20 2380 ---- ---- ---- ---- 411.20 -10.00 421.20 2385 ---- ---- ---- ---- 415.20 -10.00 425.20 2390 ---- ---- ---- ---- 419.20 -10.00 429.20 2395 ---- ---- ---- ---- 423.20 -10.10 433.30 2400 ---- ---- ---- ---- 427.20 -10.10 437.30 2410 ---- ---- ---- ---- 435.20 -10.20 445.40 2420 ---- ---- ---- ---- 443.30 -10.30 453.60 2425 ---- ---- ---- ---- 447.30 -10.40 457.70 2430 ---- ---- ---- ---- 451.40 -10.40 461.80 2440 ---- ---- ---- ---- 459.60 -10.40 470.00 2450 ---- ---- ---- ---- 467.70 -10.50 478.20 2460 ---- ---- ---- ---- 476.00 -10.50 486.50 2470 ---- ---- ---- ---- 484.20 -10.70 494.90 2475 ---- ---- ---- ---- 488.40 -10.60 499.00 2480 ---- ---- ---- ---- 492.50 -10.70 503.20 2490 ---- ---- ---- ---- 500.80 -10.80 511.60 2500 ---- ---- ---- ---- 509.20 -10.80 520.00 2525 ---- ---- ---- ---- 530.20 -11.00 541.20 2550 ---- ---- ---- ---- 551.40 -11.10 562.50 2575 ---- ---- ---- ---- 572.80 -11.30 584.10 2600 ---- ---- ---- ---- 594.30 -11.40 605.70 2625 ---- ---- ---- ---- 616.00 -11.60 627.60 2650 ---- ---- ---- ---- 637.80 -11.70 649.50 2675 ---- ---- ---- ---- 659.80 -11.90 671.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 34.20 -1.40 35.60 1375 ---- ---- ---- ---- 37.10 -1.40 38.50 1400 ---- ---- ---- ---- 40.10 -1.50 41.60 1425 ---- ---- ---- ---- 43.20 -1.70 44.90 1450 ---- ---- ---- ---- 46.60 -1.80 48.40 1475 ---- ---- ---- ---- 50.10 -2.00 52.10 1500 ---- ---- ---- ---- 53.90 -2.00 55.90 1525 ---- ---- ---- ---- 57.80 -2.20 60.00 1530 ---- ---- ---- ---- 58.60 -2.20 60.80 1540 ---- ---- ---- ---- 60.20 -2.30 62.50 1550 ---- ---- ---- ---- 61.90 -2.30 64.20 1560 ---- ---- ---- ---- 63.60 -2.40 66.00 1570 ---- ---- ---- ---- 65.30 -2.50 67.80 1575 ---- ---- ---- ---- 66.20 -2.50 68.70 1580 ---- ---- ---- ---- 67.10 -2.50 69.60 1590 ---- ---- ---- ---- 68.90 -2.60 71.50 1600 ---- ---- ---- ---- 70.70 -2.70 73.40 1610 ---- ---- ---- ---- 72.60 -2.70 75.30 1620 ---- ---- ---- ---- 74.50 -2.80 77.30 1625 ---- ---- ---- ---- 75.50 -2.80 78.30 1630 ---- ---- ---- ---- 76.40 -2.90 79.30 1635 ---- ---- ---- ---- 77.40 -2.90 80.30 1640 ---- ---- ---- ---- 78.40 -2.90 81.30 1645 ---- ---- ---- ---- 79.40 -2.90 82.30 1650 ---- ---- ---- ---- 80.40 -2.90 83.30 1655 ---- ---- ---- ---- 81.40 -3.00 84.40 1660 ---- ---- ---- ---- 82.40 -3.00 85.40 1665 ---- ---- ---- ---- 83.40 -3.10 86.50 1670 ---- ---- ---- ---- 84.40 -3.10 87.50 1675 ---- ---- ---- ---- 85.40 -3.20 88.60 1680 ---- ---- ---- ---- 86.50 -3.10 89.60 1685 ---- ---- ---- ---- 87.50 -3.20 90.70 1690 ---- ---- ---- ---- 88.60 -3.20 91.80 1695 ---- ---- ---- ---- 89.60 -3.30 92.90 1700 ---- ---- ---- ---- 90.70 -3.30 94.00 1705 ---- ---- ---- ---- 91.70 -3.40 95.10 1710 ---- ---- ---- ---- 92.80 -3.40 96.20 1715 ---- ---- ---- ---- 93.90 -3.40 97.30 1720 ---- ---- ---- ---- 94.90 -3.50 98.40 1725 ---- ---- ---- ---- 96.00 -3.50 99.50 1730 ---- ---- ---- ---- 97.10 -3.50 100.60 1735 ---- ---- ---- ---- 98.20 -3.60 101.80 1740 ---- ---- ---- ---- 99.30 -3.60 102.90 1745 ---- ---- ---- ---- 100.40 -3.60 104.00 1750 ---- ---- ---- ---- 101.50 -3.70 105.20 1755 ---- ---- ---- ---- 102.60 -3.70 106.30 1760 ---- ---- ---- ---- 103.70 -3.80 107.50 1765 ---- ---- ---- ---- 104.90 -3.70 108.60 1770 ---- ---- ---- ---- 106.00 -3.80 109.80 1775 ---- ---- ---- ---- 107.10 -3.90 111.00 1780 ---- ---- ---- ---- 108.20 -3.90 112.10 1785 ---- ---- ---- ---- 109.40 -3.90 113.30 1790 ---- ---- ---- ---- 110.50 -4.00 114.50 1795 ---- ---- ---- ---- 111.60 -4.10 115.70 1800 ---- ---- ---- ---- 112.80 -4.00 116.80 1805 ---- ---- ---- ---- 113.90 -4.10 118.00 1810 ---- ---- ---- ---- 115.10 -4.10 119.20 1815 ---- ---- ---- ---- 116.30 -4.20 120.50 1820 ---- ---- ---- ---- 117.50 -4.20 121.70 1825 ---- ---- ---- ---- 118.60 -4.30 122.90 1830 ---- ---- ---- ---- 119.80 -4.30 124.10 1835 ---- ---- ---- ---- 121.10 -4.30 125.40 1840 ---- ---- ---- ---- 122.30 -4.40 126.70 1845 ---- ---- ---- ---- 123.50 -4.40 127.90 1850 ---- ---- ---- ---- 124.80 -4.40 129.20 1855 ---- ---- ---- ---- 126.00 -4.50 130.50 1860 ---- ---- ---- ---- 127.30 -4.60 131.90 1865 ---- ---- ---- ---- 128.60 -4.60 133.20 1870 ---- ---- ---- ---- 129.90 -4.60 134.50 1875 ---- ---- ---- ---- 131.20 -4.70 135.90 1880 ---- ---- ---- ---- 132.60 -4.70 137.30 1885 ---- ---- ---- ---- 134.00 -4.70 138.70 1890 ---- ---- ---- ---- 135.40 -4.80 140.20 1895 ---- ---- ---- ---- 136.80 -4.80 141.60 1900 ---- ---- ---- ---- 138.20 -4.90 143.10 1905 ---- ---- ---- ---- 139.70 -4.90 144.60 1910 ---- ---- ---- ---- 141.10 -5.00 146.10 1915 ---- ---- ---- ---- 142.70 -5.00 147.70 1920 ---- ---- ---- ---- 144.20 -5.10 149.30 1925 ---- ---- ---- ---- 145.80 -5.10 150.90 1930 ---- ---- ---- ---- 147.30 -5.20 152.50 1935 ---- ---- ---- ---- 149.00 -5.20 154.20 1940 ---- ---- ---- ---- 150.60 -5.30 155.90 1945 ---- ---- ---- ---- 152.30 -5.30 157.60 1950 ---- ---- ---- ---- 154.00 -5.40 159.40 1955 ---- ---- ---- ---- 155.80 -5.40 161.20 1960 ---- ---- ---- ---- 157.60 -5.40 163.00 1965 ---- ---- ---- ---- 159.40 -5.50 164.90 1970 ---- ---- ---- ---- 161.30 -5.50 166.80 1975 ---- ---- ---- ---- 163.20 -5.60 168.80 1980 ---- ---- ---- ---- 165.10 -5.70 170.80 1985 ---- ---- ---- ---- 167.10 -5.70 172.80 1990 ---- ---- ---- ---- 169.10 -5.80 174.90 1995 ---- ---- ---- ---- 171.10 -5.90 177.00 2000 ---- ---- ---- ---- 173.20 -5.90 179.10 2005 ---- ---- ---- ---- 175.30 -6.00 181.30 2010 ---- ---- ---- ---- 177.50 -6.00 183.50 2015 ---- ---- ---- ---- 179.70 -6.00 185.70 2020 ---- ---- ---- ---- 181.90 -6.10 188.00 2025 ---- ---- ---- ---- 184.10 -6.20 190.30 2030 ---- ---- ---- ---- 186.40 -6.20 192.60 2035 ---- ---- ---- ---- 188.70 -6.20 194.90 2040 ---- ---- ---- ---- 191.00 -6.30 197.30 2045 ---- ---- ---- ---- 193.30 -6.40 199.70 2050 ---- ---- ---- ---- 195.70 -6.40 202.10 2055 ---- ---- ---- ---- 198.10 -6.40 204.50 2060 ---- ---- ---- ---- 200.50 -6.50 207.00 2065 ---- ---- ---- ---- 202.90 -6.50 209.40 2070 ---- ---- ---- ---- 205.30 -6.60 211.90 2075 ---- ---- ---- ---- 207.80 -6.60 214.40 2080 ---- ---- ---- ---- 210.20 -6.70 216.90 2085 ---- ---- ---- ---- 212.70 -6.80 219.50 2090 ---- ---- ---- ---- 215.20 -6.80 222.00 2095 ---- ---- ---- ---- 217.70 -6.90 224.60 2100 ---- ---- ---- ---- 220.20 -7.00 227.20 2105 ---- ---- ---- ---- 222.80 -7.00 229.80 2110 ---- ---- ---- ---- 225.40 -7.00 232.40 2115 ---- ---- ---- ---- 228.00 -7.10 235.10 2120 ---- ---- ---- ---- 230.70 -7.10 237.80 2125 ---- ---- ---- ---- 233.30 -7.20 240.50 2130 ---- ---- ---- ---- 236.10 -7.20 243.30 2135 ---- ---- ---- ---- 238.90 -7.30 246.20 2140 ---- ---- ---- ---- 241.70 -7.30 249.00 2145 ---- ---- ---- ---- 244.50 -7.40 251.90 2150 ---- ---- ---- ---- 247.40 -7.50 254.90 2155 ---- ---- ---- ---- 250.40 -7.50 257.90 2160 ---- ---- ---- ---- 253.30 -7.60 260.90 2165 ---- ---- ---- ---- 256.40 -7.60 264.00 2170 ---- ---- ---- ---- 259.40 -7.70 267.10 2175 ---- ---- ---- ---- 262.50 -7.70 270.20 2180 ---- ---- ---- ---- 265.60 -7.70 273.30 2185 ---- ---- ---- ---- 268.70 -7.80 276.50 2190 ---- ---- ---- ---- 271.90 -7.90 279.80 2195 ---- ---- ---- ---- 275.10 -7.90 283.00 2200 ---- ---- ---- ---- 278.30 -8.00 286.30 2205 ---- ---- ---- ---- 281.60 -8.00 289.60 2210 ---- ---- ---- ---- 284.90 -8.00 292.90 2215 ---- ---- ---- ---- 288.20 -8.10 296.30 2220 ---- ---- ---- ---- 291.50 -8.20 299.70 2225 ---- ---- ---- ---- 294.90 -8.20 303.10 2230 ---- ---- ---- ---- 298.30 -8.20 306.50 2235 ---- ---- ---- ---- 301.70 -8.30 310.00 2240 ---- ---- ---- ---- 305.10 -8.40 313.50 2245 ---- ---- ---- ---- 308.60 -8.40 317.00 2250 ---- ---- ---- ---- 312.10 -8.40 320.50 2255 ---- ---- ---- ---- 315.60 -8.50 324.10 2260 ---- ---- ---- ---- 319.10 -8.50 327.60 2265 ---- ---- ---- ---- 322.70 -8.50 331.20 2270 ---- ---- ---- ---- 326.30 -8.50 334.80 2275 ---- ---- ---- ---- 329.80 -8.70 338.50 2280 ---- ---- ---- ---- 333.50 -8.60 342.10 2285 ---- ---- ---- ---- 337.10 -8.70 345.80 2290 ---- ---- ---- ---- 340.80 -8.70 349.50 2295 ---- ---- ---- ---- 344.40 -8.80 353.20 2300 ---- ---- ---- ---- 348.10 -8.90 357.00 2305 ---- ---- ---- ---- 351.80 -8.90 360.70 2310 ---- ---- ---- ---- 355.50 -9.00 364.50 2315 ---- ---- ---- ---- 359.30 -9.00 368.30 2320 ---- ---- ---- ---- 363.00 -9.10 372.10 2325 ---- ---- ---- ---- 366.80 -9.10 375.90 2330 ---- ---- ---- ---- 370.60 -9.10 379.70 2335 ---- ---- ---- ---- 374.40 -9.10 383.50 2340 ---- ---- ---- ---- 378.20 -9.20 387.40 2345 ---- ---- ---- ---- 382.10 -9.20 391.30 2350 ---- ---- ---- ---- 385.90 -9.20 395.10 2355 ---- ---- ---- ---- 389.80 -9.20 399.00 2360 ---- ---- ---- ---- 393.60 -9.30 402.90 2365 ---- ---- ---- ---- 397.50 -9.40 406.90 2370 ---- ---- ---- ---- 401.40 -9.40 410.80 2375 ---- ---- ---- ---- 405.30 -9.40 414.70 2380 ---- ---- ---- ---- 409.20 -9.50 418.70 2385 ---- ---- ---- ---- 413.10 -9.50 422.60 2390 ---- ---- ---- ---- 417.10 -9.50 426.60 2400 ---- ---- ---- ---- 424.90 -9.70 434.60 2410 ---- ---- ---- ---- 432.90 -9.70 442.60 2420 ---- ---- ---- ---- 440.80 -9.80 450.60 2425 ---- ---- ---- ---- 444.80 -9.80 454.60 2430 ---- ---- ---- ---- 448.80 -9.90 458.70 2440 ---- ---- ---- ---- 456.90 -9.90 466.80 2450 ---- ---- ---- ---- 465.00 -9.90 474.90 2460 ---- ---- ---- ---- 473.10 -10.00 483.10 2470 ---- ---- ---- ---- 481.20 -10.10 491.30 2475 ---- ---- ---- ---- 485.30 -10.10 495.40 2480 ---- ---- ---- ---- 489.40 -10.20 499.60 2500 ---- ---- ---- ---- 505.90 -10.20 516.10 2525 ---- ---- ---- ---- 526.60 -10.40 537.00 2550 ---- ---- ---- ---- 547.50 -10.60 558.10 2575 ---- ---- ---- ---- 568.60 -10.80 579.40 2600 ---- ---- ---- ---- 589.90 -10.90 600.80 2625 ---- ---- ---- ---- 611.30 -11.00 622.30 2650 ---- ---- ---- ---- 632.90 -11.20 644.10 2675 ---- ---- ---- ---- 654.70 -11.20 665.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 41.00 -1.50 42.50 1375 ---- ---- ---- ---- 44.10 -1.60 45.70 1400 ---- ---- ---- ---- 47.40 -1.70 49.10 1425 ---- ---- ---- ---- 50.80 -1.80 52.60 1450 ---- ---- ---- ---- 54.40 -1.90 56.30 1475 ---- ---- ---- ---- 58.20 -2.00 60.20 1500 ---- ---- ---- ---- 62.10 -2.20 64.30 1525 ---- ---- ---- ---- 66.30 -2.30 68.60 1550 ---- ---- ---- ---- 70.60 -2.40 73.00 1560 ---- ---- ---- ---- 72.40 -2.50 74.90 1570 ---- ---- ---- ---- 74.20 -2.50 76.70 1575 ---- ---- ---- ---- 75.10 -2.60 77.70 1580 ---- ---- ---- ---- 76.00 -2.60 78.60 1590 ---- ---- ---- ---- 77.90 -2.70 80.60 1600 ---- ---- ---- ---- 79.80 -2.70 82.50 1610 ---- ---- ---- ---- 81.80 -2.70 84.50 1620 ---- ---- ---- ---- 83.70 -2.90 86.60 1625 ---- ---- ---- ---- 84.70 -2.90 87.60 1630 ---- ---- ---- ---- 85.70 -2.90 88.60 1640 ---- ---- ---- ---- 87.80 -2.90 90.70 1650 ---- ---- ---- ---- 89.80 -3.00 92.80 1655 ---- ---- ---- ---- 90.80 -3.10 93.90 1660 ---- ---- ---- ---- 91.90 -3.00 94.90 1665 ---- ---- ---- ---- 92.90 -3.10 96.00 1670 ---- ---- ---- ---- 94.00 -3.10 97.10 1675 ---- ---- ---- ---- 95.00 -3.20 98.20 1680 ---- ---- ---- ---- 96.10 -3.20 99.30 1685 ---- ---- ---- ---- 97.20 -3.20 100.40 1690 ---- ---- ---- ---- 98.30 -3.20 101.50 1695 ---- ---- ---- ---- 99.30 -3.30 102.60 1700 ---- ---- ---- ---- 100.40 -3.30 103.70 1705 ---- ---- ---- ---- 101.50 -3.40 104.90 1710 ---- ---- ---- ---- 102.60 -3.40 106.00 1715 ---- ---- ---- ---- 103.70 -3.40 107.10 1720 ---- ---- ---- ---- 104.80 -3.50 108.30 1725 ---- ---- ---- ---- 105.90 -3.50 109.40 1730 ---- ---- ---- ---- 107.00 -3.60 110.60 1735 ---- ---- ---- ---- 108.20 -3.50 111.70 1740 ---- ---- ---- ---- 109.30 -3.60 112.90 1745 ---- ---- ---- ---- 110.40 -3.60 114.00 1750 ---- ---- ---- ---- 111.50 -3.70 115.20 1755 ---- ---- ---- ---- 112.70 -3.70 116.40 1760 ---- ---- ---- ---- 113.80 -3.80 117.60 1765 ---- ---- ---- ---- 115.00 -3.70 118.70 1770 ---- ---- ---- ---- 116.10 -3.80 119.90 1775 ---- ---- ---- ---- 117.20 -3.90 121.10 1780 ---- ---- ---- ---- 118.40 -3.90 122.30 1785 ---- ---- ---- ---- 119.50 -4.00 123.50 1790 ---- ---- ---- ---- 120.70 -4.00 124.70 1795 ---- ---- ---- ---- 121.90 -3.90 125.80 1800 ---- ---- ---- ---- 123.00 -4.00 127.00 1805 ---- ---- ---- ---- 124.20 -4.00 128.20 1810 ---- ---- ---- ---- 125.30 -4.10 129.40 1815 ---- ---- ---- ---- 126.50 -4.20 130.70 1820 ---- ---- ---- ---- 127.70 -4.20 131.90 1825 ---- ---- ---- ---- 128.90 -4.20 133.10 1830 ---- ---- ---- ---- 130.10 -4.20 134.30 1835 ---- ---- ---- ---- 131.30 -4.20 135.50 1840 ---- ---- ---- ---- 132.50 -4.30 136.80 1845 ---- ---- ---- ---- 133.70 -4.40 138.10 1850 ---- ---- ---- ---- 134.90 -4.40 139.30 1855 ---- ---- ---- ---- 136.20 -4.40 140.60 1860 ---- ---- ---- ---- 137.40 -4.50 141.90 1865 ---- ---- ---- ---- 138.70 -4.50 143.20 1870 ---- ---- ---- ---- 139.90 -4.60 144.50 1875 ---- ---- ---- ---- 141.20 -4.60 145.80 1880 ---- ---- ---- ---- 142.50 -4.70 147.20 1885 ---- ---- ---- ---- 143.90 -4.70 148.60 1890 ---- ---- ---- ---- 145.20 -4.70 149.90 1895 ---- ---- ---- ---- 146.60 -4.70 151.30 1900 ---- ---- ---- ---- 148.00 -4.80 152.80 1905 ---- ---- ---- ---- 149.40 -4.80 154.20 1910 ---- ---- ---- ---- 150.80 -4.90 155.70 1915 ---- ---- ---- ---- 152.20 -5.00 157.20 1920 ---- ---- ---- ---- 153.70 -5.00 158.70 1925 ---- ---- ---- ---- 155.20 -5.00 160.20 1930 ---- ---- ---- ---- 156.70 -5.10 161.80 1935 ---- ---- ---- ---- 158.30 -5.10 163.40 1940 ---- ---- ---- ---- 159.90 -5.10 165.00 1945 ---- ---- ---- ---- 161.50 -5.20 166.70 1950 ---- ---- ---- ---- 163.10 -5.20 168.30 1955 ---- ---- ---- ---- 164.80 -5.30 170.10 1960 ---- ---- ---- ---- 166.50 -5.30 171.80 1965 ---- ---- ---- ---- 168.20 -5.40 173.60 1970 ---- ---- ---- ---- 170.00 -5.40 175.40 1975 ---- ---- ---- ---- 171.80 -5.40 177.20 1980 ---- ---- ---- ---- 173.60 -5.50 179.10 1985 ---- ---- ---- ---- 175.50 -5.60 181.10 1990 ---- ---- ---- ---- 177.40 -5.60 183.00 1995 ---- ---- ---- ---- 179.40 -5.60 185.00 2000 ---- ---- ---- ---- 181.40 -5.70 187.10 2005 ---- ---- ---- ---- 183.40 -5.70 189.10 2010 ---- ---- ---- ---- 185.50 -5.80 191.30 2015 ---- ---- ---- ---- 187.60 -5.80 193.40 2020 ---- ---- ---- ---- 189.70 -5.90 195.60 2025 ---- ---- ---- ---- 191.90 -5.90 197.80 2030 ---- ---- ---- ---- 194.10 -6.00 200.10 2035 ---- ---- ---- ---- 196.30 -6.00 202.30 2040 ---- ---- ---- ---- 198.60 -6.10 204.70 2045 ---- ---- ---- ---- 200.80 -6.20 207.00 2050 ---- ---- ---- ---- 203.10 -6.20 209.30 2055 ---- ---- ---- ---- 205.50 -6.20 211.70 2060 ---- ---- ---- ---- 207.80 -6.30 214.10 2065 ---- ---- ---- ---- 210.20 -6.40 216.60 2070 ---- ---- ---- ---- 212.60 -6.40 219.00 2075 ---- ---- ---- ---- 215.00 -6.50 221.50 2080 ---- ---- ---- ---- 217.40 -6.50 223.90 2085 ---- ---- ---- ---- 219.90 -6.50 226.40 2090 ---- ---- ---- ---- 222.30 -6.60 228.90 2095 ---- ---- ---- ---- 224.80 -6.60 231.40 2100 ---- ---- ---- ---- 227.30 -6.70 234.00 2105 ---- ---- ---- ---- 229.80 -6.70 236.50 2110 ---- ---- ---- ---- 232.30 -6.80 239.10 2115 ---- ---- ---- ---- 234.80 -6.90 241.70 2120 ---- ---- ---- ---- 237.40 -6.90 244.30 2125 ---- ---- ---- ---- 240.00 -6.90 246.90 2130 ---- ---- ---- ---- 242.60 -7.00 249.60 2135 ---- ---- ---- ---- 245.30 -7.00 252.30 2140 ---- ---- ---- ---- 248.00 -7.10 255.10 2145 ---- ---- ---- ---- 250.70 -7.20 257.90 2150 ---- ---- ---- ---- 253.50 -7.20 260.70 2155 ---- ---- ---- ---- 256.30 -7.30 263.60 2160 ---- ---- ---- ---- 259.20 -7.30 266.50 2165 ---- ---- ---- ---- 262.10 -7.30 269.40 2170 ---- ---- ---- ---- 265.10 -7.30 272.40 2175 ---- ---- ---- ---- 268.10 -7.40 275.50 2180 ---- ---- ---- ---- 271.10 -7.40 278.50 2185 ---- ---- ---- ---- 274.10 -7.50 281.60 2190 ---- ---- ---- ---- 277.20 -7.60 284.80 2195 ---- ---- ---- ---- 280.30 -7.60 287.90 2200 ---- ---- ---- ---- 283.50 -7.60 291.10 2205 ---- ---- ---- ---- 286.70 -7.70 294.40 2210 ---- ---- ---- ---- 289.90 -7.70 297.60 2215 ---- ---- ---- ---- 293.10 -7.80 300.90 2220 ---- ---- ---- ---- 296.40 -7.80 304.20 2225 ---- ---- ---- ---- 299.70 -7.90 307.60 2230 ---- ---- ---- ---- 303.00 -7.90 310.90 2235 ---- ---- ---- ---- 306.40 -7.90 314.30 2240 ---- ---- ---- ---- 309.80 -8.00 317.80 2245 ---- ---- ---- ---- 313.20 -8.00 321.20 2250 ---- ---- ---- ---- 316.60 -8.10 324.70 2255 ---- ---- ---- ---- 320.00 -8.20 328.20 2260 ---- ---- ---- ---- 323.50 -8.20 331.70 2265 ---- ---- ---- ---- 327.00 -8.20 335.20 2270 ---- ---- ---- ---- 330.50 -8.30 338.80 2275 ---- ---- ---- ---- 334.10 -8.30 342.40 2280 ---- ---- ---- ---- 337.60 -8.40 346.00 2285 ---- ---- ---- ---- 341.20 -8.40 349.60 2290 ---- ---- ---- ---- 344.80 -8.40 353.20 2295 ---- ---- ---- ---- 348.40 -8.50 356.90 2300 ---- ---- ---- ---- 352.10 -8.50 360.60 2305 ---- ---- ---- ---- 355.70 -8.60 364.30 2310 ---- ---- ---- ---- 359.40 -8.60 368.00 2315 ---- ---- ---- ---- 363.10 -8.60 371.70 2320 ---- ---- ---- ---- 366.80 -8.70 375.50 2325 ---- ---- ---- ---- 370.60 -8.70 379.30 2330 ---- ---- ---- ---- 374.30 -8.80 383.10 2335 ---- ---- ---- ---- 378.10 -8.80 386.90 2340 ---- ---- ---- ---- 381.90 -8.80 390.70 2345 ---- ---- ---- ---- 385.70 -8.80 394.50 2350 ---- ---- ---- ---- 389.50 -8.90 398.40 2355 ---- ---- ---- ---- 393.30 -8.90 402.20 2360 ---- ---- ---- ---- 397.10 -9.00 406.10 2365 ---- ---- ---- ---- 401.00 -9.00 410.00 2370 ---- ---- ---- ---- 404.90 -9.00 413.90 2375 ---- ---- ---- ---- 408.70 -9.10 417.80 2380 ---- ---- ---- ---- 412.60 -9.10 421.70 2385 ---- ---- ---- ---- 416.50 -9.20 425.70 2390 ---- ---- ---- ---- 420.40 -9.20 429.60 2395 ---- ---- ---- ---- 424.30 -9.20 433.50 2400 ---- ---- ---- ---- 428.30 -9.20 437.50 2410 ---- ---- ---- ---- 436.20 -9.30 445.50 2420 ---- ---- ---- ---- 444.10 -9.30 453.40 2425 ---- ---- ---- ---- 448.10 -9.40 457.50 2430 ---- ---- ---- ---- 452.00 -9.50 461.50 2440 ---- ---- ---- ---- 460.00 -9.50 469.50 2450 ---- ---- ---- ---- 468.10 -9.50 477.60 2460 ---- ---- ---- ---- 476.10 -9.70 485.80 2470 ---- ---- ---- ---- 484.20 -9.70 493.90 2475 ---- ---- ---- ---- 488.30 -9.70 498.00 2480 ---- ---- ---- ---- 492.40 -9.70 502.10 2490 ---- ---- ---- ---- 500.50 -9.80 510.30 2500 ---- ---- ---- ---- 508.70 -9.90 518.60 2525 ---- ---- ---- ---- 529.30 -10.10 539.40 2550 ---- ---- ---- ---- 550.20 -10.10 560.30 2575 ---- ---- ---- ---- 571.10 -10.30 581.40 2600 ---- ---- ---- ---- 592.30 -10.40 602.70 2625 ---- ---- ---- ---- 613.60 -10.60 624.20 2650 ---- ---- ---- ---- 635.10 -10.70 645.80 2675 ---- ---- ---- ---- 656.70 -10.80 667.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 50.80 -1.60 52.40 1400 ---- ---- ---- ---- 54.30 -1.70 56.00 1425 ---- ---- ---- ---- 57.90 -1.80 59.70 1450 ---- ---- ---- ---- 61.70 -1.90 63.60 1475 ---- ---- ---- ---- 65.60 -2.10 67.70 1500 ---- ---- ---- ---- 69.70 -2.20 71.90 1525 ---- ---- ---- ---- 74.00 -2.30 76.30 1550 ---- ---- ---- ---- 78.50 -2.40 80.90 1570 ---- ---- ---- ---- 82.10 -2.60 84.70 1575 ---- ---- ---- ---- 83.10 -2.60 85.70 1580 ---- ---- ---- ---- 84.00 -2.60 86.60 1590 ---- ---- ---- ---- 86.00 -2.60 88.60 1600 ---- ---- ---- ---- 87.90 -2.70 90.60 1610 ---- ---- ---- ---- 89.90 -2.80 92.70 1620 ---- ---- ---- ---- 91.90 -2.80 94.70 1625 ---- ---- ---- ---- 92.90 -2.90 95.80 1630 ---- ---- ---- ---- 93.90 -2.90 96.80 1640 ---- ---- ---- ---- 96.00 -2.90 98.90 1650 ---- ---- ---- ---- 98.10 -3.00 101.10 1660 ---- ---- ---- ---- 100.20 -3.10 103.30 1670 ---- ---- ---- ---- 102.40 -3.10 105.50 1675 ---- ---- ---- ---- 103.40 -3.20 106.60 1680 ---- ---- ---- ---- 104.50 -3.20 107.70 1685 ---- ---- ---- ---- 105.60 -3.20 108.80 1690 ---- ---- ---- ---- 106.70 -3.20 109.90 1695 ---- ---- ---- ---- 107.80 -3.30 111.10 1700 ---- ---- ---- ---- 108.90 -3.30 112.20 1705 ---- ---- ---- ---- 110.00 -3.40 113.40 1710 ---- ---- ---- ---- 111.10 -3.40 114.50 1715 ---- ---- ---- ---- 112.30 -3.40 115.70 1720 ---- ---- ---- ---- 113.40 -3.40 116.80 1725 ---- ---- ---- ---- 114.50 -3.50 118.00 1730 ---- ---- ---- ---- 115.70 -3.40 119.10 1735 ---- ---- ---- ---- 116.80 -3.50 120.30 1740 ---- ---- ---- ---- 117.90 -3.60 121.50 1745 ---- ---- ---- ---- 119.10 -3.60 122.70 1750 ---- ---- ---- ---- 120.20 -3.70 123.90 1755 ---- ---- ---- ---- 121.40 -3.60 125.00 1760 ---- ---- ---- ---- 122.60 -3.60 126.20 1765 ---- ---- ---- ---- 123.70 -3.70 127.40 1770 ---- ---- ---- ---- 124.90 -3.70 128.60 1775 ---- ---- ---- ---- 126.00 -3.80 129.80 1780 ---- ---- ---- ---- 127.20 -3.80 131.00 1785 ---- ---- ---- ---- 128.40 -3.80 132.20 1790 ---- ---- ---- ---- 129.50 -3.90 133.40 1795 ---- ---- ---- ---- 130.70 -3.90 134.60 1800 ---- ---- ---- ---- 131.90 -3.90 135.80 1805 ---- ---- ---- ---- 133.10 -4.00 137.10 1810 ---- ---- ---- ---- 134.30 -4.00 138.30 1815 ---- ---- ---- ---- 135.40 -4.10 139.50 1820 ---- ---- ---- ---- 136.60 -4.10 140.70 1825 ---- ---- ---- ---- 137.80 -4.10 141.90 1830 ---- ---- ---- ---- 139.00 -4.10 143.10 1835 ---- ---- ---- ---- 140.20 -4.20 144.40 1840 ---- ---- ---- ---- 141.40 -4.20 145.60 1845 ---- ---- ---- ---- 142.60 -4.20 146.80 1850 ---- ---- ---- ---- 143.80 -4.30 148.10 1855 ---- ---- ---- ---- 145.00 -4.30 149.30 1860 ---- ---- ---- ---- 146.20 -4.30 150.50 1865 ---- ---- ---- ---- 147.40 -4.40 151.80 1870 ---- ---- ---- ---- 148.60 -4.50 153.10 1875 ---- ---- ---- ---- 149.90 -4.50 154.40 1880 ---- ---- ---- ---- 151.10 -4.50 155.60 1885 ---- ---- ---- ---- 152.40 -4.60 157.00 1890 ---- ---- ---- ---- 153.70 -4.60 158.30 1895 ---- ---- ---- ---- 155.00 -4.60 159.60 1900 ---- ---- ---- ---- 156.30 -4.60 160.90 1905 ---- ---- ---- ---- 157.60 -4.70 162.30 1910 ---- ---- ---- ---- 158.90 -4.80 163.70 1915 ---- ---- ---- ---- 160.30 -4.80 165.10 1920 ---- ---- ---- ---- 161.70 -4.80 166.50 1925 ---- ---- ---- ---- 163.10 -4.80 167.90 1930 ---- ---- ---- ---- 164.50 -4.90 169.40 1935 ---- ---- ---- ---- 165.90 -5.00 170.90 1940 ---- ---- ---- ---- 167.40 -5.00 172.40 1945 ---- ---- ---- ---- 168.90 -5.00 173.90 1950 ---- ---- ---- ---- 170.40 -5.00 175.40 1955 ---- ---- ---- ---- 171.90 -5.10 177.00 1960 ---- ---- ---- ---- 173.50 -5.10 178.60 1965 ---- ---- ---- ---- 175.00 -5.20 180.20 1970 ---- ---- ---- ---- 176.70 -5.20 181.90 1975 ---- ---- ---- ---- 178.30 -5.30 183.60 1980 ---- ---- ---- ---- 180.00 -5.30 185.30 1985 ---- ---- ---- ---- 181.70 -5.40 187.10 1990 ---- ---- ---- ---- 183.50 -5.40 188.90 1995 ---- ---- ---- ---- 185.20 -5.50 190.70 2000 ---- ---- ---- ---- 187.10 -5.50 192.60 2005 ---- ---- ---- ---- 188.90 -5.60 194.50 2010 ---- ---- ---- ---- 190.80 -5.60 196.40 2015 ---- ---- ---- ---- 192.80 -5.60 198.40 2020 ---- ---- ---- ---- 194.70 -5.70 200.40 2025 ---- ---- ---- ---- 196.70 -5.80 202.50 2030 ---- ---- ---- ---- 198.80 -5.80 204.60 2035 ---- ---- ---- ---- 200.90 -5.80 206.70 2040 ---- ---- ---- ---- 203.00 -5.90 208.90 2045 ---- ---- ---- ---- 205.20 -5.90 211.10 2050 ---- ---- ---- ---- 207.40 -5.90 213.30 2055 ---- ---- ---- ---- 209.60 -6.00 215.60 2060 ---- ---- ---- ---- 211.80 -6.10 217.90 2065 ---- ---- ---- ---- 214.10 -6.10 220.20 2070 ---- ---- ---- ---- 216.40 -6.10 222.50 2075 ---- ---- ---- ---- 218.70 -6.20 224.90 2080 ---- ---- ---- ---- 221.10 -6.20 227.30 2085 ---- ---- ---- ---- 223.50 -6.20 229.70 2090 ---- ---- ---- ---- 225.90 -6.30 232.20 2095 ---- ---- ---- ---- 228.30 -6.30 234.60 2100 ---- ---- ---- ---- 230.70 -6.40 237.10 2105 ---- ---- ---- ---- 233.20 -6.40 239.60 2110 ---- ---- ---- ---- 235.60 -6.50 242.10 2115 ---- ---- ---- ---- 238.10 -6.50 244.60 2120 ---- ---- ---- ---- 240.60 -6.50 247.10 2125 ---- ---- ---- ---- 243.10 -6.60 249.70 2130 ---- ---- ---- ---- 245.60 -6.60 252.20 2135 ---- ---- ---- ---- 248.10 -6.70 254.80 2140 ---- ---- ---- ---- 250.60 -6.80 257.40 2145 ---- ---- ---- ---- 253.20 -6.80 260.00 2150 ---- ---- ---- ---- 255.80 -6.90 262.70 2155 ---- ---- ---- ---- 258.50 -6.90 265.40 2160 ---- ---- ---- ---- 261.10 -7.00 268.10 2165 ---- ---- ---- ---- 263.90 -7.00 270.90 2170 ---- ---- ---- ---- 266.60 -7.00 273.60 2175 ---- ---- ---- ---- 269.40 -7.10 276.50 2180 ---- ---- ---- ---- 272.20 -7.20 279.40 2185 ---- ---- ---- ---- 275.10 -7.20 282.30 2190 ---- ---- ---- ---- 278.10 -7.20 285.30 2195 ---- ---- ---- ---- 281.00 -7.30 288.30 2200 ---- ---- ---- ---- 284.00 -7.30 291.30 2205 ---- ---- ---- ---- 287.10 -7.30 294.40 2210 ---- ---- ---- ---- 290.10 -7.40 297.50 2215 ---- ---- ---- ---- 293.20 -7.50 300.70 2220 ---- ---- ---- ---- 296.40 -7.50 303.90 2225 ---- ---- ---- ---- 299.50 -7.60 307.10 2230 ---- ---- ---- ---- 302.80 -7.50 310.30 2235 ---- ---- ---- ---- 306.00 -7.60 313.60 2240 ---- ---- ---- ---- 309.20 -7.70 316.90 2245 ---- ---- ---- ---- 312.50 -7.70 320.20 2250 ---- ---- ---- ---- 315.80 -7.80 323.60 2255 ---- ---- ---- ---- 319.20 -7.80 327.00 2260 ---- ---- ---- ---- 322.60 -7.80 330.40 2265 ---- ---- ---- ---- 325.90 -7.90 333.80 2270 ---- ---- ---- ---- 329.40 -7.90 337.30 2275 ---- ---- ---- ---- 332.80 -7.90 340.70 2280 ---- ---- ---- ---- 336.30 -8.00 344.30 2285 ---- ---- ---- ---- 339.80 -8.00 347.80 2290 ---- ---- ---- ---- 343.30 -8.00 351.30 2295 ---- ---- ---- ---- 346.80 -8.10 354.90 2300 ---- ---- ---- ---- 350.40 -8.10 358.50 2305 ---- ---- ---- ---- 354.00 -8.10 362.10 2310 ---- ---- ---- ---- 357.60 -8.20 365.80 2315 ---- ---- ---- ---- 361.20 -8.20 369.40 2320 ---- ---- ---- ---- 364.80 -8.30 373.10 2325 ---- ---- ---- ---- 368.50 -8.30 376.80 2330 ---- ---- ---- ---- 372.20 -8.30 380.50 2335 ---- ---- ---- ---- 375.90 -8.40 384.30 2340 ---- ---- ---- ---- 379.60 -8.40 388.00 2345 ---- ---- ---- ---- 383.30 -8.50 391.80 2350 ---- ---- ---- ---- 387.10 -8.50 395.60 2355 ---- ---- ---- ---- 390.80 -8.60 399.40 2360 ---- ---- ---- ---- 394.60 -8.60 403.20 2365 ---- ---- ---- ---- 398.40 -8.60 407.00 2370 ---- ---- ---- ---- 402.20 -8.70 410.90 2375 ---- ---- ---- ---- 406.10 -8.60 414.70 2380 ---- ---- ---- ---- 409.90 -8.70 418.60 2385 ---- ---- ---- ---- 413.80 -8.70 422.50 2390 ---- ---- ---- ---- 417.60 -8.80 426.40 2395 ---- ---- ---- ---- 421.50 -8.80 430.30 2400 ---- ---- ---- ---- 425.40 -8.80 434.20 2405 ---- ---- ---- ---- 429.30 -8.90 438.20 2410 ---- ---- ---- ---- 433.20 -8.90 442.10 2415 ---- ---- ---- ---- 437.10 -9.00 446.10 2420 ---- ---- ---- ---- 441.10 -8.90 450.00 2425 ---- ---- ---- ---- 445.00 -9.00 454.00 2430 ---- ---- ---- ---- 449.00 -9.00 458.00 2440 ---- ---- ---- ---- 456.90 -9.10 466.00 2450 ---- ---- ---- ---- 464.80 -9.20 474.00 2460 ---- ---- ---- ---- 472.80 -9.30 482.10 2470 ---- ---- ---- ---- 480.90 -9.30 490.20 2475 ---- ---- ---- ---- 484.90 -9.30 494.20 2480 ---- ---- ---- ---- 488.90 -9.40 498.30 2490 ---- ---- ---- ---- 497.00 -9.40 506.40 2500 ---- ---- ---- ---- 505.20 -9.40 514.60 2510 ---- ---- ---- ---- 513.30 -9.50 522.80 2525 ---- ---- ---- ---- 525.60 -9.60 535.20 2550 ---- ---- ---- ---- 546.30 -9.70 556.00 2575 ---- ---- ---- ---- 567.10 -9.90 577.00 2600 ---- ---- ---- ---- 588.10 -10.00 598.10 2625 ---- ---- ---- ---- 609.30 -10.10 619.40 2650 ---- ---- ---- ---- 630.60 -10.20 640.80 2675 ---- ---- ---- ---- 652.00 -10.40 662.40 2700 ---- ---- ---- ---- 673.70 -10.40 684.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 61.40 -1.80 63.20 1425 ---- ---- ---- ---- 65.20 -1.90 67.10 1450 ---- ---- ---- ---- 69.20 -2.00 71.20 1475 ---- ---- ---- ---- 73.30 -2.10 75.40 1500 ---- ---- ---- ---- 77.60 -2.20 79.80 1525 ---- ---- ---- ---- 82.00 -2.40 84.40 1550 ---- ---- ---- ---- 86.60 -2.50 89.10 1575 ---- ---- ---- ---- 91.40 -2.60 94.00 1580 ---- ---- ---- ---- 92.40 -2.60 95.00 1590 ---- ---- ---- ---- 94.40 -2.70 97.10 1600 ---- ---- ---- ---- 96.40 -2.70 99.10 1610 ---- ---- ---- ---- 98.40 -2.80 101.20 1620 ---- ---- ---- ---- 100.50 -2.80 103.30 1625 ---- ---- ---- ---- 101.50 -2.90 104.40 1630 ---- ---- ---- ---- 102.50 -2.90 105.40 1640 ---- ---- ---- ---- 104.70 -2.90 107.60 1650 ---- ---- ---- ---- 106.80 -3.00 109.80 1660 ---- ---- ---- ---- 109.00 -3.00 112.00 1670 ---- ---- ---- ---- 111.10 -3.20 114.30 1675 ---- ---- ---- ---- 112.20 -3.20 115.40 1680 ---- ---- ---- ---- 113.30 -3.20 116.50 1685 ---- ---- ---- ---- 114.50 -3.20 117.70 1690 ---- ---- ---- ---- 115.60 -3.20 118.80 1695 ---- ---- ---- ---- 116.70 -3.30 120.00 1700 ---- ---- ---- ---- 117.80 -3.30 121.10 1705 ---- ---- ---- ---- 119.00 -3.30 122.30 1710 ---- ---- ---- ---- 120.10 -3.40 123.50 1715 ---- ---- ---- ---- 121.20 -3.40 124.60 1720 ---- ---- ---- ---- 122.40 -3.40 125.80 1725 ---- ---- ---- ---- 123.50 -3.50 127.00 1730 ---- ---- ---- ---- 124.70 -3.50 128.20 1735 ---- ---- ---- ---- 125.80 -3.60 129.40 1740 ---- ---- ---- ---- 127.00 -3.50 130.50 1745 ---- ---- ---- ---- 128.20 -3.50 131.70 1750 ---- ---- ---- ---- 129.30 -3.60 132.90 1755 ---- ---- ---- ---- 130.50 -3.60 134.10 1760 ---- ---- ---- ---- 131.70 -3.60 135.30 1765 ---- ---- ---- ---- 132.80 -3.70 136.50 1770 ---- ---- ---- ---- 134.00 -3.70 137.70 1775 ---- ---- ---- ---- 135.20 -3.80 139.00 1780 ---- ---- ---- ---- 136.40 -3.80 140.20 1785 ---- ---- ---- ---- 137.60 -3.80 141.40 1790 ---- ---- ---- ---- 138.80 -3.80 142.60 1795 ---- ---- ---- ---- 139.90 -3.90 143.80 1800 ---- ---- ---- ---- 141.10 -3.90 145.00 1805 ---- ---- ---- ---- 142.30 -4.00 146.30 1810 ---- ---- ---- ---- 143.50 -4.00 147.50 1815 ---- ---- ---- ---- 144.70 -4.00 148.70 1820 ---- ---- ---- ---- 145.90 -4.00 149.90 1825 ---- ---- ---- ---- 147.10 -4.00 151.10 1830 ---- ---- ---- ---- 148.30 -4.10 152.40 1835 ---- ---- ---- ---- 149.40 -4.20 153.60 1840 ---- ---- ---- ---- 150.60 -4.20 154.80 1845 ---- ---- ---- ---- 151.80 -4.20 156.00 1850 ---- ---- ---- ---- 153.00 -4.30 157.30 1855 ---- ---- ---- ---- 154.20 -4.30 158.50 1860 ---- ---- ---- ---- 155.40 -4.40 159.80 1865 ---- ---- ---- ---- 156.60 -4.40 161.00 1870 ---- ---- ---- ---- 157.90 -4.40 162.30 1875 ---- ---- ---- ---- 159.10 -4.40 163.50 1880 ---- ---- ---- ---- 160.30 -4.50 164.80 1885 ---- ---- ---- ---- 161.60 -4.50 166.10 1890 ---- ---- ---- ---- 162.80 -4.60 167.40 1895 ---- ---- ---- ---- 164.10 -4.60 168.70 1900 ---- ---- ---- ---- 165.40 -4.60 170.00 1905 ---- ---- ---- ---- 166.70 -4.60 171.30 1910 ---- ---- ---- ---- 168.00 -4.60 172.60 1915 ---- ---- ---- ---- 169.30 -4.70 174.00 1920 ---- ---- ---- ---- 170.60 -4.80 175.40 1925 ---- ---- ---- ---- 172.00 -4.80 176.80 1930 ---- ---- ---- ---- 173.40 -4.80 178.20 1935 ---- ---- ---- ---- 174.70 -4.90 179.60 1940 ---- ---- ---- ---- 176.20 -4.90 181.10 1945 ---- ---- ---- ---- 177.60 -4.90 182.50 1950 ---- ---- ---- ---- 179.00 -5.00 184.00 1955 ---- ---- ---- ---- 180.50 -5.00 185.50 1960 ---- ---- ---- ---- 182.00 -5.10 187.10 1965 ---- ---- ---- ---- 183.60 -5.10 188.70 1970 ---- ---- ---- ---- 185.10 -5.20 190.30 1975 ---- ---- ---- ---- 186.70 -5.20 191.90 1980 ---- ---- ---- ---- 188.30 -5.30 193.60 1985 ---- ---- ---- ---- 190.00 -5.20 195.20 1990 ---- ---- ---- ---- 191.70 -5.30 197.00 1995 ---- ---- ---- ---- 193.40 -5.30 198.70 2000 ---- ---- ---- ---- 195.10 -5.40 200.50 2005 ---- ---- ---- ---- 196.90 -5.40 202.30 2010 ---- ---- ---- ---- 198.70 -5.50 204.20 2015 ---- ---- ---- ---- 200.60 -5.50 206.10 2020 ---- ---- ---- ---- 202.50 -5.50 208.00 2025 ---- ---- ---- ---- 204.40 -5.60 210.00 2030 ---- ---- ---- ---- 206.40 -5.60 212.00 2035 ---- ---- ---- ---- 208.40 -5.70 214.10 2040 ---- ---- ---- ---- 210.50 -5.70 216.20 2045 ---- ---- ---- ---- 212.60 -5.70 218.30 2050 ---- ---- ---- ---- 214.70 -5.80 220.50 2055 ---- ---- ---- ---- 216.90 -5.80 222.70 2060 ---- ---- ---- ---- 219.10 -5.80 224.90 2065 ---- ---- ---- ---- 221.30 -5.90 227.20 2070 ---- ---- ---- ---- 223.50 -6.00 229.50 2075 ---- ---- ---- ---- 225.80 -6.00 231.80 2080 ---- ---- ---- ---- 228.10 -6.10 234.20 2085 ---- ---- ---- ---- 230.50 -6.10 236.60 2090 ---- ---- ---- ---- 232.80 -6.20 239.00 2095 ---- ---- ---- ---- 235.20 -6.20 241.40 2100 ---- ---- ---- ---- 237.60 -6.20 243.80 2105 ---- ---- ---- ---- 240.00 -6.30 246.30 2110 ---- ---- ---- ---- 242.50 -6.30 248.80 2115 ---- ---- ---- ---- 244.90 -6.40 251.30 2120 ---- ---- ---- ---- 247.40 -6.40 253.80 2125 ---- ---- ---- ---- 249.80 -6.50 256.30 2130 ---- ---- ---- ---- 252.30 -6.50 258.80 2135 ---- ---- ---- ---- 254.80 -6.50 261.30 2140 ---- ---- ---- ---- 257.30 -6.60 263.90 2145 ---- ---- ---- ---- 259.90 -6.60 266.50 2150 ---- ---- ---- ---- 262.40 -6.70 269.10 2155 ---- ---- ---- ---- 265.00 -6.70 271.70 2160 ---- ---- ---- ---- 267.60 -6.70 274.30 2165 ---- ---- ---- ---- 270.20 -6.80 277.00 2170 ---- ---- ---- ---- 272.90 -6.80 279.70 2175 ---- ---- ---- ---- 275.60 -6.90 282.50 2180 ---- ---- ---- ---- 278.40 -6.90 285.30 2185 ---- ---- ---- ---- 281.20 -6.90 288.10 2190 ---- ---- ---- ---- 284.00 -7.00 291.00 2195 ---- ---- ---- ---- 286.90 -7.00 293.90 2200 ---- ---- ---- ---- 289.80 -7.10 296.90 2205 ---- ---- ---- ---- 292.80 -7.10 299.90 2210 ---- ---- ---- ---- 295.80 -7.10 302.90 2215 ---- ---- ---- ---- 298.80 -7.20 306.00 2220 ---- ---- ---- ---- 301.90 -7.30 309.20 2225 ---- ---- ---- ---- 305.00 -7.30 312.30 2230 ---- ---- ---- ---- 308.20 -7.30 315.50 2235 ---- ---- ---- ---- 311.30 -7.40 318.70 2240 ---- ---- ---- ---- 314.50 -7.50 322.00 2245 ---- ---- ---- ---- 317.80 -7.40 325.20 2250 ---- ---- ---- ---- 321.00 -7.50 328.50 2255 ---- ---- ---- ---- 324.30 -7.60 331.90 2260 ---- ---- ---- ---- 327.70 -7.50 335.20 2265 ---- ---- ---- ---- 331.00 -7.60 338.60 2270 ---- ---- ---- ---- 334.40 -7.60 342.00 2275 ---- ---- ---- ---- 337.80 -7.70 345.50 2280 ---- ---- ---- ---- 341.20 -7.70 348.90 2285 ---- ---- ---- ---- 344.70 -7.70 352.40 2290 ---- ---- ---- ---- 348.10 -7.90 356.00 2295 ---- ---- ---- ---- 351.60 -7.90 359.50 2300 ---- ---- ---- ---- 355.20 -7.80 363.00 2305 ---- ---- ---- ---- 358.70 -7.90 366.60 2310 ---- ---- ---- ---- 362.30 -7.90 370.20 2315 ---- ---- ---- ---- 365.90 -8.00 373.90 2320 ---- ---- ---- ---- 369.50 -8.00 377.50 2325 ---- ---- ---- ---- 373.10 -8.10 381.20 2330 ---- ---- ---- ---- 376.80 -8.10 384.90 2335 ---- ---- ---- ---- 380.40 -8.20 388.60 2340 ---- ---- ---- ---- 384.10 -8.20 392.30 2345 ---- ---- ---- ---- 387.80 -8.20 396.00 2350 ---- ---- ---- ---- 391.60 -8.20 399.80 2355 ---- ---- ---- ---- 395.30 -8.30 403.60 2360 ---- ---- ---- ---- 399.10 -8.30 407.40 2365 ---- ---- ---- ---- 402.80 -8.40 411.20 2370 ---- ---- ---- ---- 406.60 -8.40 415.00 2375 ---- ---- ---- ---- 410.40 -8.40 418.80 2380 ---- ---- ---- ---- 414.30 -8.40 422.70 2385 ---- ---- ---- ---- 418.10 -8.50 426.60 2390 ---- ---- ---- ---- 421.90 -8.50 430.40 2395 ---- ---- ---- ---- 425.80 -8.50 434.30 2400 ---- ---- ---- ---- 429.70 -8.50 438.20 2405 ---- ---- ---- ---- 433.60 -8.50 442.10 2410 ---- ---- ---- ---- 437.40 -8.70 446.10 2415 ---- ---- ---- ---- 441.40 -8.60 450.00 2420 ---- ---- ---- ---- 445.30 -8.70 454.00 2425 ---- ---- ---- ---- 449.20 -8.70 457.90 2430 ---- ---- ---- ---- 453.10 -8.80 461.90 2440 ---- ---- ---- ---- 461.00 -8.80 469.80 2450 ---- ---- ---- ---- 469.00 -8.80 477.80 2460 ---- ---- ---- ---- 476.90 -9.00 485.90 2470 ---- ---- ---- ---- 484.90 -9.00 493.90 2475 ---- ---- ---- ---- 488.90 -9.00 497.90 2480 ---- ---- ---- ---- 493.00 -9.00 502.00 2490 ---- ---- ---- ---- 501.00 -9.10 510.10 2500 ---- ---- ---- ---- 509.10 -9.20 518.30 2510 ---- ---- ---- ---- 517.20 -9.30 526.50 2520 ---- ---- ---- ---- 525.40 -9.30 534.70 2525 ---- ---- ---- ---- 529.50 -9.30 538.80 2550 ---- ---- ---- ---- 550.00 -9.50 559.50 2575 ---- ---- ---- ---- 570.80 -9.50 580.30 2600 ---- ---- ---- ---- 591.70 -9.70 601.40 2625 ---- ---- ---- ---- 612.80 -9.80 622.60 2650 ---- ---- ---- ---- 634.00 -9.90 643.90 2675 ---- ---- ---- ---- 655.40 -10.00 665.40 2700 ---- ---- ---- ---- 676.90 -10.10 687.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 110.70 -2.90 113.60 1650 ---- ---- ---- ---- 115.40 -3.00 118.40 1675 ---- ---- ---- ---- 120.20 -3.20 123.40 1700 ---- ---- ---- ---- 125.20 -3.20 128.40 1725 ---- ---- ---- ---- 130.30 -3.40 133.70 1750 ---- ---- ---- ---- 135.50 -3.50 139.00 1775 ---- ---- ---- ---- 140.90 -3.70 144.60 1800 ---- ---- ---- ---- 146.40 -3.90 150.30 1820 ---- ---- ---- ---- 151.00 -3.90 154.90 1825 ---- ---- ---- ---- 152.10 -4.00 156.10 1830 ---- ---- ---- ---- 153.30 -4.00 157.30 1840 ---- ---- ---- ---- 155.60 -4.10 159.70 1850 ---- ---- ---- ---- 158.00 -4.20 162.20 1860 ---- ---- ---- ---- 160.40 -4.20 164.60 1870 ---- ---- ---- ---- 162.90 -4.30 167.20 1875 ---- ---- ---- ---- 164.10 -4.30 168.40 1880 ---- ---- ---- ---- 165.40 -4.30 169.70 1890 ---- ---- ---- ---- 167.90 -4.40 172.30 1900 ---- ---- ---- ---- 170.60 -4.40 175.00 1910 ---- ---- ---- ---- 173.20 -4.60 177.80 1915 ---- ---- ---- ---- 174.60 -4.60 179.20 1920 ---- ---- ---- ---- 176.00 -4.60 180.60 1925 ---- ---- ---- ---- 177.30 -4.70 182.00 1930 ---- ---- ---- ---- 178.80 -4.60 183.40 1935 ---- ---- ---- ---- 180.20 -4.70 184.90 1940 ---- ---- ---- ---- 181.60 -4.80 186.40 1945 ---- ---- ---- ---- 183.10 -4.80 187.90 1950 ---- ---- ---- ---- 184.60 -4.80 189.40 1955 ---- ---- ---- ---- 186.10 -4.90 191.00 1960 ---- ---- ---- ---- 187.60 -4.90 192.50 1965 ---- ---- ---- ---- 189.20 -4.90 194.10 1970 ---- ---- ---- ---- 190.80 -4.90 195.70 1975 ---- ---- ---- ---- 192.40 -5.00 197.40 1980 ---- ---- ---- ---- 194.00 -5.00 199.00 1985 ---- ---- ---- ---- 195.60 -5.10 200.70 1990 ---- ---- ---- ---- 197.30 -5.10 202.40 1995 ---- ---- ---- ---- 199.00 -5.20 204.20 2000 ---- ---- ---- ---- 200.70 -5.20 205.90 2005 ---- ---- ---- ---- 202.50 -5.20 207.70 2010 ---- ---- ---- ---- 204.30 -5.20 209.50 2015 ---- ---- ---- ---- 206.10 -5.30 211.40 2020 ---- ---- ---- ---- 207.90 -5.40 213.30 2025 ---- ---- ---- ---- 209.80 -5.40 215.20 2030 ---- ---- ---- ---- 211.70 -5.40 217.10 2035 ---- ---- ---- ---- 213.60 -5.50 219.10 2040 ---- ---- ---- ---- 215.60 -5.50 221.10 2045 ---- ---- ---- ---- 217.60 -5.50 223.10 2050 ---- ---- ---- ---- 219.60 -5.60 225.20 2055 ---- ---- ---- ---- 221.70 -5.60 227.30 2060 ---- ---- ---- ---- 223.80 -5.60 229.40 2065 ---- ---- ---- ---- 225.90 -5.70 231.60 2070 ---- ---- ---- ---- 228.10 -5.70 233.80 2075 ---- ---- ---- ---- 230.20 -5.80 236.00 2080 ---- ---- ---- ---- 232.40 -5.90 238.30 2085 ---- ---- ---- ---- 234.70 -5.90 240.60 2090 ---- ---- ---- ---- 236.90 -6.00 242.90 2095 ---- ---- ---- ---- 239.20 -6.00 245.20 2100 ---- ---- ---- ---- 241.50 -6.00 247.50 2105 ---- ---- ---- ---- 243.90 -6.00 249.90 2110 ---- ---- ---- ---- 246.20 -6.10 252.30 2115 ---- ---- ---- ---- 248.60 -6.10 254.70 2120 ---- ---- ---- ---- 251.00 -6.20 257.20 2125 ---- ---- ---- ---- 253.40 -6.20 259.60 2130 ---- ---- ---- ---- 255.80 -6.30 262.10 2135 ---- ---- ---- ---- 258.30 -6.20 264.50 2140 ---- ---- ---- ---- 260.70 -6.30 267.00 2145 ---- ---- ---- ---- 263.20 -6.30 269.50 2150 ---- ---- ---- ---- 265.70 -6.40 272.10 2155 ---- ---- ---- ---- 268.20 -6.40 274.60 2160 ---- ---- ---- ---- 270.70 -6.40 277.10 2165 ---- ---- ---- ---- 273.20 -6.50 279.70 2170 ---- ---- ---- ---- 275.70 -6.60 282.30 2175 ---- ---- ---- ---- 278.30 -6.60 284.90 2180 ---- ---- ---- ---- 280.90 -6.70 287.60 2185 ---- ---- ---- ---- 283.60 -6.70 290.30 2190 ---- ---- ---- ---- 286.30 -6.70 293.00 2195 ---- ---- ---- ---- 289.00 -6.80 295.80 2200 ---- ---- ---- ---- 291.70 -6.90 298.60 2205 ---- ---- ---- ---- 294.50 -6.90 301.40 2210 ---- ---- ---- ---- 297.40 -6.90 304.30 2215 ---- ---- ---- ---- 300.30 -6.90 307.20 2220 ---- ---- ---- ---- 303.20 -7.00 310.20 2225 ---- ---- ---- ---- 306.20 -7.00 313.20 2230 ---- ---- ---- ---- 309.20 -7.10 316.30 2235 ---- ---- ---- ---- 312.30 -7.10 319.40 2240 ---- ---- ---- ---- 315.40 -7.10 322.50 2245 ---- ---- ---- ---- 318.50 -7.20 325.70 2250 ---- ---- ---- ---- 321.60 -7.20 328.80 2255 ---- ---- ---- ---- 324.80 -7.30 332.10 2260 ---- ---- ---- ---- 328.00 -7.30 335.30 2265 ---- ---- ---- ---- 331.30 -7.30 338.60 2270 ---- ---- ---- ---- 334.60 -7.30 341.90 2275 ---- ---- ---- ---- 337.90 -7.40 345.30 2280 ---- ---- ---- ---- 341.20 -7.40 348.60 2285 ---- ---- ---- ---- 344.60 -7.40 352.00 2290 ---- ---- ---- ---- 347.90 -7.50 355.40 2295 ---- ---- ---- ---- 351.40 -7.50 358.90 2300 ---- ---- ---- ---- 354.80 -7.60 362.40 2305 ---- ---- ---- ---- 358.30 -7.60 365.90 2310 ---- ---- ---- ---- 361.70 -7.70 369.40 2315 ---- ---- ---- ---- 365.20 -7.70 372.90 2320 ---- ---- ---- ---- 368.80 -7.70 376.50 2325 ---- ---- ---- ---- 372.30 -7.80 380.10 2330 ---- ---- ---- ---- 375.90 -7.80 383.70 2335 ---- ---- ---- ---- 379.50 -7.80 387.30 2340 ---- ---- ---- ---- 383.20 -7.80 391.00 2345 ---- ---- ---- ---- 386.80 -7.90 394.70 2350 ---- ---- ---- ---- 390.50 -7.90 398.40 2355 ---- ---- ---- ---- 394.20 -7.90 402.10 2360 ---- ---- ---- ---- 397.90 -8.00 405.90 2365 ---- ---- ---- ---- 401.60 -8.00 409.60 2370 ---- ---- ---- ---- 405.30 -8.10 413.40 2375 ---- ---- ---- ---- 409.10 -8.10 417.20 2380 ---- ---- ---- ---- 412.90 -8.10 421.00 2385 ---- ---- ---- ---- 416.70 -8.20 424.90 2390 ---- ---- ---- ---- 420.50 -8.20 428.70 2395 ---- ---- ---- ---- 424.40 -8.20 432.60 2400 ---- ---- ---- ---- 428.20 -8.30 436.50 2405 ---- ---- ---- ---- 432.10 -8.30 440.40 2410 ---- ---- ---- ---- 436.00 -8.30 444.30 2415 ---- ---- ---- ---- 439.90 -8.30 448.20 2420 ---- ---- ---- ---- 443.80 -8.40 452.20 2425 ---- ---- ---- ---- 447.70 -8.40 456.10 2430 ---- ---- ---- ---- 451.70 -8.40 460.10 2435 ---- ---- ---- ---- 455.60 -8.50 464.10 2440 ---- ---- ---- ---- 459.60 -8.50 468.10 2450 ---- ---- ---- ---- 467.60 -8.50 476.10 2460 ---- ---- ---- ---- 475.60 -8.60 484.20 2470 ---- ---- ---- ---- 483.70 -8.60 492.30 2475 ---- ---- ---- ---- 487.70 -8.70 496.40 2480 ---- ---- ---- ---- 491.80 -8.70 500.50 2490 ---- ---- ---- ---- 499.90 -8.80 508.70 2500 ---- ---- ---- ---- 508.10 -8.80 516.90 2510 ---- ---- ---- ---- 516.30 -8.80 525.10 2520 ---- ---- ---- ---- 524.50 -8.90 533.40 2525 ---- ---- ---- ---- 528.60 -9.00 537.60 2530 ---- ---- ---- ---- 532.80 -8.90 541.70 2540 ---- ---- ---- ---- 541.10 -9.00 550.10 2550 ---- ---- ---- ---- 549.40 -9.00 558.40 2575 ---- ---- ---- ---- 570.30 -9.20 579.50 2600 ---- ---- ---- ---- 591.40 -9.30 600.70 2625 ---- ---- ---- ---- 612.70 -9.40 622.10 2650 ---- ---- ---- ---- 634.10 -9.50 643.60 2675 ---- ---- ---- ---- 655.60 -9.70 665.30 2700 ---- ---- ---- ---- 677.30 -9.80 687.10 2725 ---- ---- ---- ---- 699.20 -9.80 709.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13805 13418 241910 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1615 ---- 223.30B 201.20A 223.30B 219.70 +16.00 203.70 1620 ---- 218.30B 196.20A 218.30B 214.70 +16.00 198.70 1625 ---- 213.30B 191.20A 213.30B 209.70 +16.00 193.70 1630 ---- 208.30B 186.20A 208.30B 204.70 +16.00 188.70 1635 ---- 203.30B 181.20A 203.30B 199.70 +16.00 183.70 1640 ---- 198.30B 176.20A 198.30B 194.70 +16.00 178.70 1645 ---- 193.30B 171.20A 193.30B 189.70 +16.00 173.70 1650 ---- 188.30B 166.20A 188.30B 184.70 +16.00 168.70 1655 ---- 183.30B 161.20A 183.30B 179.70 +16.00 163.70 1660 ---- 178.30B 156.20A 178.30B 174.70 +16.00 158.70 1665 ---- 173.30B 151.20A 173.30B 169.70 +16.00 153.70 1670 ---- 168.30B 146.20A 168.30B 164.70 +16.00 148.70 1675 ---- 163.30B 141.20A 163.30B 159.70 +16.00 143.70 1680 ---- 158.30B 136.20A 158.30B 154.70 +16.00 138.70 1685 ---- 153.30B 131.20A 153.30B 149.70 +16.00 133.70 1690 ---- 148.30B 126.20A 148.30B 144.70 +16.00 128.70 1695 ---- 143.30B 121.20A 143.30B 139.70 +16.00 123.70 1700 ---- 138.30B 116.20A 138.30B 134.70 +16.00 118.70 1705 ---- 133.30B 111.20A 133.30B 129.70 +16.00 113.70 1710 ---- 128.30B 106.20A 128.30B 124.70 +16.00 108.70 1715 ---- 123.30B 101.20A 123.30B 119.70 +16.00 103.70 1720 ---- 118.30B 96.30A 118.30B 114.70 +16.00 98.70 1725 ---- 113.80B 91.30A 113.80B 109.70 +16.00 93.70 1730 ---- 108.30B 86.30A 108.30B 104.70 +16.00 88.70 1735 ---- 103.30B 81.30A 103.30B 99.70 +16.00 83.70 1740 ---- 98.30B 76.30A 98.30B 94.70 +16.00 78.70 1745 ---- 93.30B 71.30A 93.30B 89.70 +16.00 73.70 1750 ---- 89.00B 66.30A 88.90B 84.70 +16.00 68.70 1755 ---- 83.30B 61.40A 83.30B 79.70 +16.00 63.70 1760 ---- 78.30B 56.40A 78.30B 74.70 +16.00 58.70 1765 ---- 73.30B 51.40A 73.30B 69.70 +15.90 53.80 1770 ---- 68.50B 46.50A 68.50B 64.70 +15.80 48.90 1775 ---- 64.00B 41.60A 64.00B 59.70 +15.70 44.00 1780 ---- 58.50B 36.80A 58.50B 54.80 +15.60 39.20 3 1785 ---- 53.60B 32.00A 53.60B 49.80 +15.40 34.40 1 1790 ---- 48.70B 27.40A 48.70B 45.00 +15.20 29.80 1795 ---- 43.80B 23.00A 43.80B 40.10 +14.80 25.30 1 1800 28.10 39.40B 19.00A 39.40B 35.40 +14.20 12 21.20 2 14 1805 ---- 34.60B 15.30A 34.60B 30.70 +13.40 17.30 3 3 1810 23.70 30.00B 11.90A 30.00B 26.20 +12.30 21 13.90 30 20 1815 12.30 25.50B 9.10A 25.50B 21.80 +11.00 14 10.80 29 20 1820 7.60 21.30B 6.60 18.20A 17.80 +9.60 103 8.20 177 127 1825 6.00 17.20B 4.80A 15.20B 14.10 +8.10 125 6.00 140 151 1830 4.30 13.60B 3.30A 10.50A 10.80 +6.60 166 4.20 154 87 1835 2.50 10.50B 2.30A 9.20B 8.10 +5.20 490 2.90 138 248 1840 1.50 7.90B 1.50 6.80B 5.90 +4.00 1073 1.90 99 163 1845 1.20 5.80 .90 4.80B 4.10 +2.90 243 1.20 169 243 1850 .80 4.00 .60 3.10 2.80 +2.00 774 .80 207 329 1855 .70 2.70B .50A 2.20B 1.90 +1.30 85 .60 62 92 1860 .50 1.90 .40 1.40B 1.20 +.80 253 .40 29 232 1865 .20 1.20B .20 1.00 .80 +.50 48 .30 22 147 1870 .20 .70B .20 .70B .50 +.30 50 .20 45 399 1875 .20 .50 .20 .40 .30 +.10 39 .20 45 395 1880 ---- .30B ---- .30B .20 +.10 .10 139 110 1885 .10 .30 .10 .20 .10 UNCH 36 .10 44 1890 .20 .20 .10 .10 .10 UNCH 4 .10 5 106 1895 .10 .10 .10 .10 .10 UNCH 1 .10 3 566 1900 ---- ---- ---- ---- .10 UNCH 7 .10 12 1058 1905 ---- ---- ---- ---- .10 UNCH .10 2 97 1910 .10 .10 .10 .10 .10 UNCH 2 .10 6 182 1915 ---- ---- ---- ---- .10 UNCH .10 99 1920 ---- ---- ---- ---- .10 UNCH .10 9 76 1925 .10 .10 .10 .10 .10 UNCH 20 .10 43 158 1930 ---- ---- ---- ---- .10 UNCH .10 66 1935 ---- ---- ---- ---- .10 UNCH 1 .10 40 1940 ---- ---- ---- ---- .10 UNCH .10 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 3567 1570 6382 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 UNCH .10 1 41 1750 ---- ---- ---- ---- .10 UNCH 1 .10 3 114 1755 .10 .10 .10 .10 .10 UNCH 1 .10 2 67 1760 .20 .20 .10 .10 .10 UNCH 26 .10 61 134 1765 .10 .10 .10 .10 .10 -.10 2 .20 41 81 1770 .20 .30 .10 .10 .10 -.20 6 .30 44 105 1775 .20 .20 .10 .10 .10 -.30 22 .40 209 190 1780 .30 .40 .20 .20 .20 -.40 22 .60 45 89 1785 .60 .60 .20A .30 .20 -.60 12 .80 11 92 1790 1.20 1.20 .30 .40B .40 -.80 87 1.20 50 253 1795 .50 1.80B .40 .60 .50 -1.20 14 1.70 27 163 1800 2.50 2.80B .50 .80 .80 -1.80 1578 2.60 342 720 1805 3.50 4.00B .70A 1.10A 1.10 -2.60 94 3.70 24 107 1810 5.30 5.80B 1.00A 1.50A 1.60 -3.70 283 5.30 125 368 1815 5.50 8.00B 1.50A 2.20A 2.30 -4.90 186 7.20 231 106 1820 10.40 10.60B 2.20A 3.10A 3.20 -6.40 579 9.60 249 341 1825 12.10 13.60B 3.10A 4.40A 4.50 -7.90 547 12.40 76 220 1830 15.50 17.10 4.50A 6.00A 6.20 -9.40 292 15.60 12 409 1835 11.60 21.10B 6.40A 6.80A 8.50 -10.80 101 19.30 9 231 1840 18.00 25.30B 8.70A 12.20B 11.30 -12.00 146 23.30 32 257 1845 13.90 29.70B 11.70A 12.00A 14.50 -13.10 39 27.60 21 271 1850 28.70 34.40B 15.00A 15.30A 18.20 -14.00 6 32.20 4 415 1855 ---- 39.20B 18.80A 18.80A 22.30 -14.70 10 37.00 2 43 1860 ---- 44.10B 22.90A 22.90A 26.60 -15.20 41.80 1 26 1865 ---- 49.00B 27.30A 27.30A 31.20 -15.50 46.70 15 34 1870 ---- 53.90B 31.90A 31.90A 35.90 -15.70 51.60 15 17 1875 ---- 58.90B 36.60A 36.60A 40.70 -15.80 56.50 1 10 1880 ---- 63.90B 41.90A 41.90A 45.60 -15.90 61.50 13 1885 ---- 68.90B 46.80A 46.80A 50.50 -16.00 66.50 3 1890 ---- 73.80B 51.80A 51.80A 55.50 -16.00 71.50 7 1895 ---- 78.80B 56.70A 56.70A 60.50 -16.00 76.50 1900 ---- 83.80B 61.20A 61.20A 65.50 -16.00 81.50 1905 ---- 88.80B 66.80A 66.80A 70.50 -16.00 86.50 12 6 1910 ---- 93.80B 71.80A 71.80A 75.50 -16.00 91.50 5 1915 ---- 98.80B 76.70A 76.70A 80.50 -16.00 96.50 1 1920 ---- 103.80B 81.70A 81.70A 85.50 -16.00 101.50 3 1925 ---- 108.80B 86.10A 86.10A 90.50 -16.00 106.50 1930 ---- 113.80B 91.70A 91.70A 95.50 -16.00 111.50 1935 ---- 118.80B 96.70A 96.70A 100.50 -16.00 116.50 1940 ---- 123.80B 101.70A 101.70A 105.50 -16.00 121.50 1 1 1945 ---- 128.80B 106.70A 106.70A 110.50 -16.00 126.50 1950 ---- 133.80B 111.10A 111.10A 115.50 -16.00 131.50 1 1 1955 ---- 138.80B 116.70A 116.70A 120.50 -16.00 136.50 1960 ---- 143.80B 121.70A 121.70A 125.50 -16.00 141.50 1 1 1965 ---- 148.80B 126.70A 126.70A 130.50 -16.00 146.50 1970 ---- 153.80B 131.70A 131.70A 135.50 -16.00 151.50 1975 ---- 158.80B 136.00A 136.00A 140.50 -16.00 156.50 1980 ---- 163.80B 141.70A 141.70A 145.50 -16.00 161.50 1985 ---- 168.80B 146.70A 146.70A 150.50 -16.00 166.50 1990 ---- 173.80B 151.70A 151.70A 155.50 -16.00 171.50 1995 ---- 178.80B 156.70A 156.70A 160.50 -16.00 176.50 2000 ---- 183.80B 161.70A 161.70A 165.50 -16.00 181.50 2005 ---- 188.80B 166.70A 166.70A 170.50 -16.00 186.50 2010 ---- 193.80B 171.70A 171.70A 175.50 -16.00 191.50 2015 ---- 198.80B 176.70A 176.70A 180.50 -16.00 196.50 2020 ---- 203.80B 181.70A 181.70A 185.50 -16.00 201.50 2025 ---- 208.80B 186.70A 186.70A 190.50 -16.00 206.50 2030 ---- 213.80B 191.70A 191.70A 195.50 -16.00 211.50 2035 ---- 218.80B 196.70A 196.70A 200.50 -16.00 216.50 2040 ---- 223.80B 201.70A 201.70A 205.50 -16.00 221.50 2045 ---- 228.80B 206.70A 206.70A 210.50 -16.00 226.50 2050 ---- 233.80B 211.70A 211.70A 215.50 -16.00 231.50 2055 ---- 238.80B 216.70A 216.70A 220.50 -16.00 236.50 2060 ---- 243.80B 221.70A 221.70A 225.50 -16.00 241.50 2065 ---- 248.80B 226.70A 226.70A 230.50 -16.00 246.50 2070 ---- 253.80B 231.70A 231.70A 235.50 -16.00 251.50 2075 ---- 258.80B 236.70A 236.70A 240.50 -16.00 256.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4054 1668 5172 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 223.20B 201.60A 223.10B 219.60 +16.00 203.60 1620 ---- 218.20B 196.60A 218.10B 214.60 +16.00 198.60 1625 ---- 213.20B 191.60A 213.10B 209.60 +16.00 193.60 1630 ---- 208.20B 186.60A 208.10B 204.60 +16.00 188.60 1635 ---- 203.20B 181.60A 203.10B 199.60 +16.00 183.60 1640 ---- 198.20B 176.60A 198.10B 194.60 +16.00 178.60 1645 ---- 193.20B 171.60A 193.10B 189.60 +16.00 173.60 1650 ---- 188.30B 166.20A 188.30B 184.60 +16.00 168.60 1655 ---- 183.20B 161.60A 183.10B 179.60 +16.00 163.60 1660 ---- 178.20B 156.60A 178.10B 174.60 +16.00 158.60 1665 ---- 173.20B 151.40A 173.10B 169.60 +16.00 153.60 1670 ---- 168.20B 146.40A 168.10B 164.60 +16.00 148.60 1675 ---- 164.00B 141.60A 163.90B 159.60 +16.00 143.60 1680 ---- 158.20B 136.60A 158.10B 154.60 +16.00 138.60 1685 ---- 153.20B 131.60A 153.10B 149.60 +16.00 133.60 1690 ---- 148.20B 126.40A 148.10B 144.60 +15.90 128.70 1695 ---- 143.20B 121.50A 143.10B 139.60 +15.90 123.70 1700 ---- 139.00B 116.40A 139.00B 134.60 +15.90 118.70 1705 ---- 133.20B 111.50A 133.20B 129.60 +15.90 113.70 1710 ---- 128.20B 106.60A 128.20B 124.70 +15.90 108.80 1715 ---- 123.20B 101.60A 123.20B 119.70 +15.90 103.80 1720 ---- 118.40B 96.70A 118.40B 114.70 +15.80 98.90 1725 ---- 114.10B 91.70A 114.00B 109.80 +15.90 93.90 1730 ---- 108.30B 86.80A 108.30B 104.80 +15.80 89.00 1735 ---- 103.50B 81.90A 103.50B 99.90 +15.80 84.10 1740 ---- 98.60B 77.10A 98.60B 94.90 +15.70 79.20 1745 ---- 93.40B 72.20A 93.40B 90.00 +15.60 74.40 1750 ---- 89.30B 67.20A 89.30B 85.10 +15.50 69.60 4 1755 ---- 83.60B 62.70A 83.60B 80.20 +15.30 64.90 1760 ---- 79.00B 58.00A 79.00B 75.40 +15.20 60.20 1765 ---- 74.10B 53.50A 74.10B 70.60 +15.00 55.60 1770 ---- 69.80B 48.80A 69.80B 65.80 +14.70 51.10 1775 ---- 65.10B 44.40A 65.00B 61.10 +14.50 46.60 4 1780 ---- 60.30B 40.20A 60.30B 56.50 +14.10 42.40 1785 ---- 55.70B 36.20A 55.70B 52.00 +13.80 38.20 1790 ---- 51.20B 32.30A 51.20B 47.60 +13.30 34.30 3 1795 ---- 46.80B 28.60A 46.80B 43.20 +12.70 30.50 2 1800 28.20 42.50B 25.10A 42.50B 39.00 +12.00 4 27.00 10 1805 ---- 38.30B 21.90A 38.30B 35.00 +11.40 2 23.60 24 24 1810 24.80 34.30B 19.00A 34.30B 31.10 +10.50 2 20.60 3 5 1815 18.30 30.50B 16.20A 30.50B 27.50 +9.80 3 17.70 33 103 1820 16.10 26.90B 13.70A 23.80A 24.00 +8.80 16 15.20 2 7 1825 18.40 23.50B 11.50A 23.50B 20.80 +8.00 141 12.80 6 136 1830 11.60 20.40B 9.60A 11.40A 17.90 +7.10 6 10.80 3 15 1835 10.80 17.50B 8.00A 17.50B 15.30 +6.30 11 9.00 9 16 1840 6.90 15.00B 6.50A 15.00B 12.80 +5.40 92 7.40 101 102 1845 6.10 12.60B 5.40A 8.80A 10.70 +4.70 100 6.00 112 215 1850 4.90 10.50B 4.30A 9.90B 8.80 +4.00 454 4.80 437 515 1855 8.10 8.70B 3.50A 7.50A 7.20 +3.30 13 3.90 40 1860 2.90 7.10B 2.80A 6.10A 5.80 +2.70 293 3.10 7 50 1865 5.20 5.70B 2.20A 4.90A 4.70 +2.30 10 2.40 266 64 1870 4.50 4.60B 4.10 4.40B 3.70 +1.80 306 1.90 38 1875 2.60 3.60B 2.60 2.30A 3.00 +1.50 6 1.50 251 269 1880 1.20 3.00 1.20 2.60A 2.30 +1.10 261 1.20 81 89 1885 2.10 2.30 2.10 2.20B 1.80 +.80 30 1.00 23 29 1890 ---- 1.70B ---- 1.70B 1.40 +.60 .80 20 1895 ---- 1.30B ---- 1.30B 1.10 +.40 4 .70 1 93 1900 .50 1.00 .50 1.00 .90 +.30 23 .60 2 477 1905 .80 .80 .80 .80 .70 +.20 1 .50 25 1910 .40 .60 .40 .60B .60 +.20 9 .40 22 171 1915 .40 .50B .40 .50B .50 +.20 4 .30 64 1920 .40 .40 .40 .40 .40 +.10 55 .30 30 1925 ---- ---- ---- ---- .30 UNCH .30 3 532 1930 ---- .30B ---- .30B .30 +.10 6 .20 78 1935 ---- ---- ---- ---- .20 UNCH .20 5 17 1940 .20 .20 .20 .20 .20 UNCH 1 .20 2 34 1945 .20 .20 .20 .20 .10 UNCH 4 .10 99 1950 .20 .20 .20 .20 .10 UNCH 2 .10 1 87 1955 ---- ---- ---- ---- .10 UNCH .10 20 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 7 16 1970 ---- ---- ---- ---- .10 UNCH .10 3 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 1859 1404 3894 OG3 MAR23 Gold Weekly Friday Option - Week 3 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 3 5 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 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 22 1695 ---- ---- ---- ---- .10 -.10 .20 1 1700 ---- ---- ---- ---- .10 -.10 .20 6 1705 ---- ---- ---- ---- .10 -.10 .20 2 1710 ---- ---- .20A .20A .10 -.20 .30 8 1715 ---- ---- .20A .20A .20 -.10 .30 3 1720 ---- ---- .20A .20A .20 -.10 .30 1725 ---- ---- .20A .20A .20 -.20 .40 6 1730 .20 .20 .20 .30B .30 -.20 7 .50 10 17 1735 .30 .30 .30 .30 .30 -.30 6 .60 4 9 1740 .50 .50 .30 .40B .40 -.30 11 .70 19 1745 .60 .60 .40 .50 .50 -.40 16 .90 27 55 1750 .60 .70 .50 .70 .60 -.50 1011 1.10 13 167 1755 ---- ---- .60A .60A .70 -.60 500 1.30 23 1760 .60 .60 .60 .90B .90 -.70 29 1.60 2 21 1765 2.10 2.10 .80A .80A 1.00 -1.00 9 2.00 33 46 1770 ---- ---- 1.00A 1.00A 1.30 -1.20 4015 2.50 11 21 1775 ---- 3.20B 1.30A 1.30A 1.60 -1.50 4503 3.10 30 217 1780 ---- 4.00B 1.60A 1.60A 2.00 -1.80 3.80 21 181 1785 2.10 4.90B 1.90A 2.60A 2.40 -2.30 24 4.70 5 100 1790 4.50 6.10B 2.30A 2.60A 3.00 -2.70 10 5.70 26 65 1795 4.60 7.40B 2.90A 2.90A 3.70 -3.20 38 6.90 13 18 1800 8.10 9.00B 3.50A 3.90A 4.50 -3.90 887 8.40 587 766 1805 7.40 10.80B 4.40A 5.90B 5.40 -4.70 37 10.10 295 290 1810 9.90 12.90B 5.30A 5.70A 6.50 -5.50 36 12.00 2 24 1815 12.30 15.30B 6.50A 8.50B 7.90 -6.20 82 14.10 1 145 1820 16.10 17.80B 7.80A 8.30A 9.40 -7.20 18 16.60 7 24 1825 15.70 20.60B 9.50A 10.00A 11.30 -7.90 265 19.20 5 176 1830 15.00 23.50B 11.30A 11.30A 13.30 -8.90 80 22.20 37 79 1835 ---- 26.80B 13.50A 13.50A 15.70 -9.60 8 25.30 24 1840 17.90 30.40B 15.90A 19.40B 18.20 -10.50 4 28.70 2 127 1845 20.70 34.10B 18.60A 22.30B 21.10 -11.30 2 32.40 16 1850 22.30 38.10B 21.60A 25.50B 24.20 -12.00 1 36.20 23 1855 ---- 42.10B 24.80A 24.80A 27.50 -12.70 10 40.20 70 82 1860 ---- 46.50B 28.20A 28.20A 31.20 -13.20 44.40 44 1865 ---- 50.90B 31.80A 31.80A 35.00 -13.80 48.80 5 1870 ---- 55.50B 35.70A 35.70A 39.10 -14.20 53.30 2 1875 ---- 60.10B 39.70A 39.70A 43.30 -14.60 57.90 1 1880 ---- 64.80B 44.00A 44.00A 47.70 -14.90 62.60 1885 ---- 69.50B 48.40A 48.40A 52.20 -15.10 67.30 1890 ---- 74.40B 52.90A 52.90A 56.80 -15.30 72.10 1895 ---- 79.30B 57.50A 57.50A 61.50 -15.50 77.00 1900 ---- 84.20B 62.20A 62.20A 66.20 -15.70 81.90 1905 ---- 88.90B 66.90A 66.90A 71.10 -15.70 86.80 6 1910 ---- 94.00B 72.40A 72.40A 75.90 -15.80 91.70 3 3 1915 ---- 99.00B 77.30A 77.30A 80.80 -15.90 96.70 1920 ---- 103.90B 82.20A 82.20A 85.70 -15.90 101.60 3 3 1925 ---- 108.90B 86.40A 86.40A 90.70 -15.90 106.60 1930 ---- 113.50B 92.00A 92.00A 95.60 -16.00 111.60 1935 ---- 118.80B 97.00A 97.00A 100.60 -15.90 116.50 1940 ---- 123.60B 101.90A 101.90A 105.50 -16.00 121.50 1945 ---- 128.50B 106.90A 106.90A 110.50 -16.00 126.50 1950 ---- 133.90B 111.20A 111.20A 115.40 -16.00 131.40 1955 ---- 138.50B 116.80A 116.80A 120.40 -16.00 136.40 1960 ---- 143.50B 121.90A 121.90A 125.40 -16.00 141.40 1965 ---- 148.50B 126.90A 126.90A 130.40 -16.00 146.40 1970 ---- 153.50B 131.90A 131.90A 135.40 -16.00 151.40 1975 ---- 158.60B 136.10A 136.10A 140.40 -16.00 156.40 1980 ---- 163.70B 141.90A 141.90A 145.40 -16.00 161.40 1985 ---- 168.40B 146.90A 146.90A 150.40 -16.00 166.40 1990 ---- 173.40B 151.90A 151.90A 155.40 -16.00 171.40 1995 ---- 178.40B 156.90A 156.90A 160.40 -16.00 176.40 2000 ---- 183.80B 161.10A 161.10A 165.40 -16.00 181.40 2005 ---- 188.40B 166.80A 166.80A 170.40 -16.00 186.40 2010 ---- 193.40B 171.80A 171.80A 175.40 -16.00 191.40 2015 ---- 198.40B 176.80A 176.80A 180.40 -16.00 196.40 2020 ---- 203.50B 181.80A 181.80A 185.40 -16.00 201.40 2025 ---- 208.40B 186.00A 186.00A 190.40 -16.00 206.40 2030 ---- 213.40B 191.80A 191.80A 195.40 -16.00 211.40 2035 ---- 218.40B 196.80A 196.80A 200.40 -16.00 216.40 2040 ---- 223.40B 201.80A 201.80A 205.40 -16.00 221.40 2045 ---- 228.50B 206.80A 206.80A 210.40 -16.00 226.40 2050 ---- 233.80B 211.70A 211.70A 215.40 -16.00 231.40 2055 ---- 238.40B 216.80A 216.80A 220.40 -16.00 236.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11609 1216 2872 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 223.20B 201.60A 223.10B 219.60 +16.00 203.60 1620 ---- 218.20B 196.60A 218.20B 214.60 +16.00 198.60 1 1 1625 ---- 213.20B 191.50A 213.10B 209.60 +16.00 193.60 1630 ---- 208.20B 186.40A 208.10B 204.60 +16.00 188.60 1635 ---- 203.20B 181.40A 203.10B 199.60 +16.00 183.60 1640 ---- 198.20B 176.60A 198.10B 194.60 +16.00 178.60 1645 ---- 193.20B 171.60A 193.10B 189.60 +16.00 173.60 1650 ---- 189.00B 166.30A 188.90B 184.60 +16.00 168.60 1655 ---- 183.20B 161.40A 183.10B 179.60 +16.00 163.60 1660 ---- 178.20B 156.50A 178.10B 174.60 +15.90 158.70 1665 ---- 173.20B 151.50A 173.10B 169.60 +15.90 153.70 1670 ---- 168.20B 146.40A 168.20B 164.70 +16.00 148.70 1675 ---- 164.00B 141.60A 164.00B 159.70 +15.90 143.80 1680 ---- 158.40B 136.60A 158.40B 154.70 +15.90 138.80 1685 ---- 153.40B 131.70A 153.40B 149.70 +15.90 133.80 1690 ---- 148.40B 126.70A 148.40B 144.80 +15.90 128.90 1695 ---- 143.50B 121.90A 143.50B 139.80 +15.80 124.00 1700 ---- 139.10B 116.60A 139.10B 134.90 +15.80 119.10 1705 ---- 133.60B 112.00A 133.60B 129.90 +15.70 114.20 1710 ---- 128.60B 107.20A 128.60B 125.00 +15.70 109.30 1715 ---- 123.70B 102.20A 123.70B 120.10 +15.70 104.40 1720 ---- 118.80B 97.90A 118.80B 115.10 +15.60 99.50 1725 ---- 114.40B 92.70A 114.40B 110.30 +15.60 94.70 1730 ---- 109.00B 88.00A 109.00B 105.40 +15.50 89.90 1735 ---- 104.00B 83.20A 104.00B 100.50 +15.30 85.20 1740 ---- 99.30B 78.60A 99.30B 95.70 +15.20 80.50 1745 ---- 94.90B 73.90A 94.90B 90.90 +15.10 75.80 1750 ---- 90.20B 69.10A 90.10B 86.20 +15.00 71.20 1755 ---- 85.40B 64.60A 85.40B 81.50 +14.80 66.70 1760 ---- 80.70B 60.30A 80.70B 76.80 +14.50 62.30 1765 ---- 76.10B 56.00A 76.10B 72.30 +14.30 58.00 1770 ---- 71.50B 51.80A 71.50B 67.80 +14.00 53.80 1775 ---- 67.00B 47.80A 67.00B 63.30 +13.60 49.70 1780 ---- 62.60B 43.90A 62.60B 59.00 +13.20 45.80 1785 ---- 58.30B 40.10A 58.30B 54.80 +12.90 41.90 1790 ---- 54.10B 36.60A 54.10B 50.60 +12.30 38.30 1795 ---- 49.90B 33.20A 49.90B 46.60 +11.80 34.80 1800 34.60 46.00B 29.70A 31.50A 42.80 +11.40 3 31.40 3 3 1805 40.60 42.10B 26.70A 38.70A 39.00 +10.70 4 28.30 20 1810 34.10 38.40B 23.90A 38.40B 35.50 +10.20 8 25.30 1815 ---- 34.90B 21.20A 34.90B 32.10 +9.50 22.60 5 1820 23.20 31.60B 18.80A 31.60B 28.90 +8.90 1 20.00 8 250 1825 ---- 28.40B 16.50A 28.40B 25.80 +8.10 17.70 27 1830 15.90 25.50B 14.50A 25.50B 23.00 +7.50 13 15.50 2 1835 22.80 22.80 12.60A 20.50A 20.40 +6.90 1 13.50 6 1840 11.00 20.30B 11.00 19.10A 17.90 +6.20 23 11.70 15 1845 ---- 17.90B 9.50A 17.90B 15.70 +5.60 10.10 12 1850 14.00 15.70B 8.10A 11.80A 13.70 +5.00 11 8.70 10 27 1855 10.00 13.70B 6.90A 13.10B 11.90 +4.50 23 7.40 55 1860 9.50 11.80B 5.90A 9.80A 10.20 +3.90 18 6.30 1 26 1865 8.20 10.20B 5.00A 8.60A 8.80 +3.40 20 5.40 28 1870 6.60 8.80B 4.30A 8.80B 7.50 +3.00 6 4.50 33 1875 ---- 7.50B 3.60A 3.60A 6.30 +2.50 3.80 254 1880 4.30 6.30B 3.00A 6.30B 5.40 +2.20 13 3.20 11 17 1885 4.40 5.40 2.60A 5.40 4.50 +1.80 26 2.70 2 38 1890 ---- 4.50B ---- 4.50B 3.80 +1.60 2.20 19 1895 2.70 3.90 2.70 3.50A 3.20 +1.30 4 1.90 20 1900 1.40 3.20B 1.40 3.20B 2.70 +1.10 31 1.60 1 34 1905 ---- 2.70B ---- 2.70B 2.20 +.90 1.30 36 1910 ---- 2.20B ---- 2.20B 1.90 +.80 1.10 59 1915 ---- 1.80B ---- 1.80B 1.60 +.70 .90 31 1920 ---- 1.50B ---- 1.50B 1.30 +.50 .80 21 1925 .80 1.30B .80 1.30B 1.10 +.40 20 .70 21 1930 1.00 1.10B 1.00 .80A .90 +.30 2 .60 5 1935 ---- .90B ---- .90B .80 +.30 .50 1 1940 ---- .80B ---- .80B .70 +.30 .40 1 1945 ---- .60B ---- .60B .60 +.20 .40 1950 ---- .60B ---- .60B .50 +.20 10 .30 3 3 1955 .40 .50B .40 .50B .50 +.20 1 .30 1 1960 ---- .40B ---- .40B .40 +.10 2 .30 1965 ---- .30B ---- .30B .40 +.20 .20 10 1970 ---- .30B ---- .30B .30 +.10 .20 1975 .20 .30B .20 .30B .30 +.10 2 .20 1980 ---- .30B ---- .30B .20 UNCH .20 1985 ---- ---- ---- ---- .20 UNCH .20 1 1990 ---- .20B ---- .20B .20 +.10 .10 1995 ---- .20B ---- .20B .20 +.10 .10 2 2000 ---- .20B ---- .20B .20 +.10 .10 2005 ---- .20B ---- .20B .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 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 242 40 1100 OG4 MAR23 Gold Weekly Friday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1 1650 ---- ---- ---- ---- .10 -.10 .20 25 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 .20 .20 .20 .20 .20 UNCH 2 .20 2 1670 ---- ---- .20A .20A .20 -.10 .30 1675 ---- ---- .20A .20A .20 -.10 .30 1 1 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- .30A .30A .30 -.10 .40 16 1690 ---- ---- .30A .30A .30 -.20 .50 1695 ---- ---- .30A .30A .30 -.20 11 .50 5 10 1700 ---- ---- .40A .40A .40 -.20 10 .60 19 1705 ---- ---- .40A .40A .50 -.20 .70 1710 .40 .40 .40 .50B .50 -.30 1 .80 11 1715 ---- ---- .50A .50A .60 -.30 .90 6 1720 ---- ---- .60A .60A .70 -.40 1.10 1 1725 ---- ---- .70A .70A .80 -.50 1.30 1730 ---- ---- .80A .80A .90 -.60 1.50 1735 1.00 1.00 .90A 1.20B 1.10 -.60 1 1.70 1740 ---- ---- 1.10A 1.10A 1.20 -.80 2.00 1 1745 ---- 2.40B 1.20A 2.40B 1.40 -.90 2.30 1 1750 ---- 2.90B 1.40A 2.90B 1.70 -1.10 2.80 250 1755 ---- 3.40B 1.70A 3.40B 2.00 -1.20 3.20 1760 ---- 4.10B 2.00A 4.10B 2.30 -1.50 3.80 46 1765 2.90 4.80B 2.30A 2.60A 2.80 -1.70 7 4.50 4 1770 3.30 5.70B 2.70A 3.10A 3.30 -2.00 15 5.30 1775 ---- 6.60B 3.20A 3.20A 3.80 -2.40 6.20 200 1780 ---- 7.70B 3.80A 3.80A 4.50 -2.70 7.20 3 1785 5.50 9.00B 4.40A 5.50 5.20 -3.20 1 8.40 2 1790 6.40 10.40B 5.20A 6.70B 6.10 -3.60 12 9.70 1795 9.80 11.90B 6.00A 6.00A 7.10 -4.10 7 11.20 10 10 1800 10.90 13.70B 7.00A 12.30B 8.20 -4.70 3 12.90 4 43 1805 9.80 15.60B 8.10A 10.30B 9.50 -5.20 4 14.70 6 55 1810 11.20 17.80B 9.40A 11.80B 10.90 -5.90 2 16.80 4 42 1815 17.40 20.10B 10.80A 13.50B 12.50 -6.50 11 19.00 5 18 1820 16.20 22.60B 12.50A 14.80 14.30 -7.10 19 21.40 7 27 1825 22.70 25.40B 14.30A 18.10B 16.30 -7.80 8 24.10 11 38 1830 ---- 28.30B 16.30A 16.30A 18.40 -8.50 26.90 505 1835 20.80 31.30B 18.50A 21.50B 20.80 -9.10 15 29.90 5 1840 21.30 34.40B 21.00A 25.70B 23.30 -9.80 8 33.10 48 1845 ---- 38.00B 23.60A 23.60A 26.10 -10.40 36.50 1 1850 30.20 41.80B 26.50A 26.50A 29.10 -11.00 1 40.10 37 1855 33.00 45.30B 29.50A 30.00A 32.20 -11.60 2 43.80 50 1860 ---- 49.50B 32.60A 32.60A 35.60 -12.10 47.70 4 1865 ---- 53.50B 36.00A 36.00A 39.10 -12.60 51.70 1 1870 ---- 57.80B 39.60A 39.60A 42.80 -13.00 55.80 1 1875 ---- 62.10B 43.30A 43.30A 46.70 -13.40 60.10 1880 ---- 66.40B 47.20A 47.20A 50.70 -13.80 64.50 1885 ---- 70.60B 51.20A 51.20A 54.80 -14.20 69.00 1890 ---- 75.20B 55.40A 55.40A 59.10 -14.40 73.50 1895 ---- 80.00B 59.70A 59.70A 63.50 -14.60 78.10 1900 ---- 84.90B 64.10A 64.10A 68.00 -14.80 82.80 1905 ---- 89.50B 68.60A 68.60A 72.50 -15.10 87.60 1910 ---- 94.10B 73.10A 73.10A 77.10 -15.30 92.40 1915 ---- 98.90B 77.80A 77.80A 81.80 -15.40 97.20 1920 ---- 104.40B 82.50A 82.50A 86.60 -15.50 102.10 1925 ---- 109.30B 87.20A 87.20A 91.40 -15.50 106.90 1930 ---- 114.20B 92.30A 92.30A 96.20 -15.60 111.80 1935 ---- 118.90B 97.60A 97.60A 101.10 -15.70 116.80 1940 ---- 124.00B 102.40A 102.40A 106.00 -15.70 121.70 1945 ---- 129.00B 107.30A 107.30A 110.90 -15.70 126.60 1950 ---- 134.10B 111.50A 111.50A 115.80 -15.80 1 131.60 1 1 1955 ---- 138.70B 117.10A 117.10A 120.70 -15.90 136.60 1960 ---- 143.80B 122.10A 122.10A 125.70 -15.80 141.50 1965 ---- 148.80B 127.00A 127.00A 130.60 -15.90 146.50 1970 ---- 153.80B 132.00A 132.00A 135.60 -15.90 151.50 1975 ---- 158.70B 136.20A 136.20A 140.50 -16.00 156.50 1980 ---- 163.60B 141.90A 141.90A 145.50 -15.90 161.40 1985 ---- 168.60B 146.90A 146.90A 150.50 -15.90 166.40 1990 ---- 173.60B 151.80A 151.80A 155.50 -15.90 171.40 1995 ---- 178.50B 156.80A 156.80A 160.40 -16.00 176.40 2000 ---- 183.80B 161.10A 161.10A 165.40 -16.00 181.40 2005 ---- 188.70B 166.80A 166.80A 170.40 -16.00 186.40 2010 ---- 193.40B 171.90A 171.90A 175.40 -16.00 191.40 2015 ---- 198.40B 176.90A 176.90A 180.40 -16.00 196.40 2020 ---- 203.40B 181.90A 181.90A 185.40 -16.00 201.40 2025 ---- 208.50B 186.10A 186.10A 190.40 -16.00 206.40 2030 ---- 213.40B 191.80A 191.80A 195.40 -16.00 211.40 2035 ---- 218.40B 196.80A 196.80A 200.40 -16.00 216.40 2040 ---- 223.50B 201.80A 201.80A 205.40 -16.00 221.40 2045 ---- 228.40B 206.80A 206.80A 210.40 -16.00 226.40 2050 ---- 233.80B 211.10A 211.10A 215.40 -16.00 231.40 2055 ---- 238.40B 216.80A 216.80A 220.40 -16.00 236.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 141 54 1485 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 220.00B 198.70A 198.70A 216.50 +15.90 200.60 1640 ---- 215.00B 193.80A 193.80A 211.50 +15.90 195.60 1645 ---- 210.00B 188.80A 188.80A 206.50 +15.90 190.60 1650 ---- 205.10B 183.20A 205.10B 201.50 +15.90 185.60 1655 ---- 200.00B 178.80A 178.80A 196.50 +15.90 180.60 1660 ---- 195.00B 173.70A 195.00B 191.50 +15.80 175.70 1665 ---- 190.00B 168.80A 190.00B 186.50 +15.80 170.70 1670 ---- 184.80B 163.80A 163.80A 181.60 +15.90 165.70 1675 ---- 180.90B 158.80A 158.80A 176.60 +15.80 160.80 1680 ---- 174.90B 153.90A 153.90A 171.60 +15.80 155.80 1685 ---- 170.10B 148.90A 148.90A 166.60 +15.70 150.90 1690 ---- 165.00B 144.10A 165.00B 161.70 +15.80 145.90 1695 ---- 160.00B 139.20A 139.20A 156.70 +15.70 141.00 1700 ---- 156.00B 133.60A 155.90B 151.80 +15.70 136.10 1705 ---- 150.30B 129.20A 129.20A 146.80 +15.60 131.20 1710 ---- 145.40B 124.50A 124.50A 141.90 +15.60 126.30 1715 ---- 140.50B 119.60A 119.60A 137.00 +15.60 121.40 1720 ---- 135.60B 114.60A 135.60B 132.10 +15.60 116.50 1725 ---- 131.30B 109.70A 131.30B 127.20 +15.50 111.70 1730 ---- 125.80B 105.00A 125.80B 122.30 +15.40 106.90 1735 ---- 120.90B 100.30A 120.90B 117.40 +15.30 102.10 1740 ---- 116.10B 95.50A 116.10B 112.60 +15.20 97.40 1745 ---- 111.30B 90.90A 90.90A 107.80 +15.10 92.70 1750 ---- 107.00B 85.90A 107.00B 103.00 +15.00 1 88.00 1 1 1755 ---- 101.70B 81.60A 81.60A 98.20 +14.80 83.40 1760 ---- 97.00B 77.10A 97.00B 93.50 +14.60 78.90 1765 ---- 92.20B 72.40A 72.40A 88.90 +14.40 74.50 1770 ---- 87.70B 68.00A 87.70B 84.30 +14.20 1 70.10 1 1 1775 ---- 83.60B 63.80A 83.60B 79.80 +14.00 65.80 1780 ---- 79.10B 59.70A 79.10B 75.30 +13.70 61.60 1785 ---- 74.60B 55.50A 74.60B 70.90 +13.40 57.50 1790 ---- 70.20B 51.70A 70.20B 66.60 +13.10 53.50 1795 ---- 65.90B 47.90A 65.90B 62.40 +12.70 49.70 1800 ---- 61.70B 44.20A 61.70B 58.30 +12.30 46.00 1805 ---- 57.60B 40.70A 57.60B 54.30 +11.90 42.40 1810 ---- 53.70B 37.30A 53.70B 50.40 +11.40 39.00 1815 ---- 49.80B 34.20A 34.20A 46.70 +11.00 35.70 1820 ---- 46.00B 31.00A 46.00B 43.10 +10.60 22 32.50 2 1 1825 ---- 42.40B 28.10A 28.10A 39.60 +10.00 29.60 1830 ---- 39.00B 25.40A 25.40A 36.30 +9.50 26.80 4 4 1835 ---- 35.70B 22.90A 22.90A 33.10 +8.90 24.20 6 6 1840 ---- 32.60B 20.50A 20.50A 30.10 +8.40 2 21.70 2 1 1845 ---- 29.60B 18.40A 18.40A 27.20 +7.70 19.50 1850 18.80 26.80B 16.40A 26.80B 24.50 +7.10 4 17.40 5 1855 ---- 24.30B 14.60A 24.30B 22.00 +6.60 15.40 1 1860 19.70 21.90B 12.90A 21.00 19.70 +6.00 4 13.70 1865 12.90 19.60B 11.30A 19.60B 17.60 +5.50 6 12.10 1870 11.60 17.50B 10.00A 17.50B 15.60 +5.00 28 10.60 3 1 1875 13.00 15.50B 8.70A 15.50B 13.80 +4.50 2 9.30 1880 8.90 13.70B 7.60A 8.00A 12.10 +4.00 2 8.10 1885 10.00 12.10B 6.60A 9.10A 10.60 +3.60 8 7.00 1890 ---- 10.60B 5.80A 10.60B 9.30 +3.20 6.10 3 1895 ---- 9.30B 5.00A 5.00A 8.10 +2.80 5.30 6 1900 ---- 8.10B 4.40A 8.10B 7.00 +2.50 4.50 1905 4.40 7.00B 3.80A 3.90A 6.10 +2.20 1 3.90 1910 ---- 6.10B ---- 6.10B 5.20 +1.90 3.30 1915 ---- 5.30B ---- 5.30B 4.50 +1.70 2.80 1920 4.60 4.60 4.60 4.30A 3.90 +1.50 9 2.40 1925 ---- 3.90B ---- 3.90B 3.30 +1.20 2.10 19 1930 ---- 3.40B ---- 3.40B 2.90 +1.10 1.80 1 2 1935 ---- 2.90B ---- 2.90B 2.50 +1.00 1 1.50 1940 ---- 2.50B ---- 2.50B 2.10 +.80 1.30 1945 ---- 2.10B ---- 2.10B 1.80 +.70 1 1.10 1950 ---- 1.80B ---- 1.80B 1.60 +.60 1.00 1955 ---- 1.60B ---- 1.60B 1.30 +.50 5 .80 7 7 1960 ---- 1.30B ---- 1.30B 1.10 +.40 .70 1965 ---- 1.20B ---- 1.20B 1.00 +.40 .60 1 1 1970 ---- 1.00B ---- 1.00B .90 +.40 .50 1975 ---- .90B ---- .90B .70 +.20 .50 1980 ---- .80B ---- .80B .60 +.20 .40 2 1985 ---- .70B ---- .70B .60 +.20 .40 1990 ---- .60B ---- .60B .50 +.10 .40 1995 ---- .50B ---- .50B .40 +.10 .30 2000 ---- .50B ---- .50B .40 +.10 5 .30 2 2 2005 ---- .40B ---- .40B .40 +.10 .30 2010 ---- ---- ---- ---- .30 UNCH .30 1 2015 ---- .30B ---- .30B .30 +.10 .20 2020 ---- .30B ---- .30B .30 +.10 .20 2025 ---- ---- ---- ---- .30 +.10 .20 2030 ---- ---- ---- ---- .20 UNCH .20 2035 ---- ---- ---- ---- .20 UNCH .20 2040 ---- ---- ---- ---- .20 UNCH .20 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .20 UNCH .20 2055 ---- ---- ---- ---- .20 UNCH .20 3 2060 ---- ---- ---- ---- .20 UNCH .20 2 2065 ---- ---- ---- ---- .20 UNCH .20 2 2070 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 30 71 OG5 MAR23 Gold Weekly Friday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .20 UNCH .20 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .20 -.10 .30 1670 ---- ---- ---- ---- .30 UNCH .30 3 1675 ---- ---- ---- ---- .30 -.10 .40 2 27 1680 ---- ---- .30A .30A .30 -.10 .40 1 1685 ---- ---- .40A .40A .40 -.10 .50 1690 ---- ---- .40A .40A .40 -.20 .60 2 1695 ---- ---- .50A .50A .40 -.20 .60 3 1700 ---- ---- .50A .50A .50 -.20 .70 1705 ---- ---- .50A .50A .60 -.20 .80 1710 ---- ---- .60A .60A .60 -.30 .90 1715 ---- ---- .70A .70A .70 -.30 1.00 1720 ---- ---- .70A .70A .80 -.30 1.10 2 1725 ---- ---- .80A .80A .90 -.40 1.30 12 1730 ---- ---- .90A .90A 1.00 -.50 1.50 1735 ---- 1.80B 1.00A 1.80B 1.10 -.60 1.70 1740 ---- 2.10B 1.20A 2.10B 1.30 -.70 2.00 3 6 1745 ---- 2.40B 1.30A 2.40B 1.50 -.80 2.30 10 1750 ---- 2.80B 1.50A 2.80B 1.70 -.90 2.60 2 2 1755 ---- 3.20B 1.80A 3.20B 1.90 -1.10 3.00 5 1760 ---- 3.70B 2.00A 3.70B 2.20 -1.30 3.50 1765 ---- 4.30B 2.30A 4.30B 2.60 -1.40 1 4.00 7 24 1770 ---- 5.00B 2.70A 5.00B 3.00 -1.60 4.60 5 1775 ---- 5.70B 3.10A 5.70B 3.40 -1.90 1 5.30 6 6 1780 ---- 6.60B 3.50A 6.60B 4.00 -2.10 6.10 1 6 1785 ---- 7.50B 4.00A 7.50B 4.60 -2.40 7.00 1790 ---- 8.60B 4.60A 8.60B 5.30 -2.70 8.00 20 1795 ---- 9.80B 5.30A 9.80B 6.00 -3.20 9.20 12 12 1800 ---- 11.10B 6.00A 6.00A 6.90 -3.60 10.50 1 1 1805 9.60 12.60B 6.90A 8.70B 7.90 -4.00 2 11.90 26 1810 10.80 14.20B 7.90A 11.10B 9.00 -4.40 1 13.40 3 3 1815 ---- 16.00B 9.00A 16.00B 10.30 -4.80 15.10 4 1820 10.70 17.90B 10.20A 10.20A 11.60 -5.40 1 17.00 1 5 1825 ---- 20.10B 11.60A 20.10B 13.10 -5.90 19.00 5 1830 ---- 22.40B 13.10A 22.40B 14.80 -6.40 21.20 1 2 1835 ---- 24.80B 14.80A 24.80B 16.60 -7.00 23.60 13 19 1840 20.00 27.50B 16.70A 18.80A 18.60 -7.50 2 26.10 1845 ---- 30.30B 18.70A 30.30B 20.70 -8.10 28.80 1850 29.60 33.30B 20.90A 31.10B 23.10 -8.60 2 31.70 1855 32.10 36.10B 23.20A 34.10B 25.50 -9.30 2 34.80 1 1860 35.20 39.40B 25.80A 37.40B 28.20 -9.80 4 38.00 1865 39.00 43.00B 28.50A 40.80B 31.00 -10.40 4 41.40 1870 41.90 46.50B 31.50A 31.50A 34.00 -10.90 4 44.90 1875 ---- 50.30B 34.60A 34.60A 37.20 -11.40 48.60 1880 ---- 54.10B 37.80A 37.80A 40.50 -11.90 52.40 1885 ---- 58.20B 41.10A 41.10A 44.00 -12.30 56.30 1890 ---- 62.20B 44.70A 44.70A 47.70 -12.70 60.40 1895 ---- 66.50B 48.30A 48.30A 51.50 -13.00 1 64.50 1 1 1900 ---- 71.00B 52.10A 52.10A 55.40 -13.40 68.80 1905 ---- 75.20B 56.10A 56.10A 59.40 -13.70 73.10 1910 ---- 79.40B 60.10A 60.10A 63.60 -14.00 77.60 1915 ---- 84.10B 64.30A 84.10B 67.90 -14.20 1 82.10 1 1 1920 ---- 88.70B 68.60A 88.60B 72.20 -14.40 86.60 1925 ---- 93.40B 73.00A 93.40B 76.70 -14.60 91.30 1930 ---- 98.00B 77.40A 98.00B 81.20 -14.80 96.00 1935 ---- 102.80B 82.00A 102.80B 85.80 -14.90 100.70 1940 ---- 107.60B 87.30A 107.60B 90.40 -15.10 105.50 1945 ---- 112.30B 91.90A 112.30B 95.10 -15.20 110.30 1950 ---- 117.80B 95.90A 95.90A 99.90 -15.20 115.10 1955 ---- 122.10B 101.40A 122.10B 104.60 -15.40 120.00 1960 ---- 127.00B 106.20A 127.00B 109.40 -15.50 124.90 1965 ---- 131.80B 111.00A 131.80B 114.30 -15.50 129.80 1970 ---- 137.20B 115.80A 115.80A 119.10 -15.60 134.70 1 1975 ---- 141.80B 119.90A 141.80B 124.00 -15.70 139.70 1980 ---- 146.70B 125.60A 146.70B 128.90 -15.70 144.60 1985 ---- 151.60B 130.50A 151.60B 133.90 -15.70 149.60 1990 ---- 157.00B 135.40A 135.40A 138.80 -15.70 154.50 1 1995 ---- 161.70B 140.30A 161.70B 143.70 -15.80 159.50 2000 ---- 167.00B 144.50A 144.50A 148.70 -15.80 164.50 2005 ---- 171.40B 150.20A 171.40B 153.70 -15.80 169.50 2010 ---- 176.50B 155.20A 176.50B 158.60 -15.90 174.50 2015 ---- 181.40B 160.10A 181.40B 163.60 -15.80 179.40 2020 ---- 186.40B 165.10A 186.40B 168.60 -15.80 184.40 2025 ---- 191.50B 169.30A 191.50B 173.60 -15.80 189.40 2030 ---- 196.40B 175.10A 196.40B 178.60 -15.80 194.40 2035 ---- 201.30B 180.10A 201.30B 183.50 -15.90 199.40 2040 ---- 206.30B 185.30A 206.30B 188.50 -15.90 204.40 2045 ---- 211.30B 190.30A 211.30B 193.50 -15.90 209.40 2050 ---- 216.90B 194.30A 194.30A 198.50 -15.90 214.40 2055 ---- 221.40B 200.20A 221.40B 203.50 -15.90 219.40 2060 ---- 226.30B 205.20A 226.30B 208.50 -15.90 224.40 2065 ---- 231.40B 210.20A 231.40B 213.50 -15.90 229.40 2070 ---- 236.40B 215.00A 236.40B 218.50 -15.90 234.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 54 216 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.0890 +.0120 1.0770 300 ---- ---- ---- ---- 1.0390 +.0120 1.0270 305 ---- ---- ---- ---- .9890 +.0120 .9770 310 ---- ---- ---- ---- .9390 +.0120 .9270 315 ---- ---- ---- ---- .8890 +.0120 .8770 320 ---- ---- ---- ---- .8390 +.0120 .8270 325 ---- ---- ---- ---- .7890 +.0120 .7770 330 ---- ---- ---- ---- .7390 +.0120 .7270 335 ---- ---- ---- ---- .6890 +.0120 .6770 340 ---- ---- ---- ---- .6395 +.0120 .6275 345 ---- ---- ---- ---- .5900 +.0120 .5780 350 ---- .5345B .5035A .5035A .5410 +.0120 .5290 355 ---- ---- ---- ---- .4925 +.0120 .4805 360 ---- .4560B .4075A .4075A .4440 +.0115 .4325 365 ---- ---- ---- ---- .3965 +.0110 .3855 370 ---- .3620B .3160A .3160A .3500 +.0100 .3400 375 ---- ---- ---- ---- .3050 +.0095 .2955 380 ---- .2725B .2325A .2325A .2620 +.0085 .2535 385 ---- .2265B .1945A .1945A .2215 +.0075 .2140 390 ---- .1925B .1595A .1595A .1835 +.0060 .1775 395 ---- .1570B .1290A .1570B .1495 +.0050 .1445 400 ---- .1280B .1020A .1280B .1195 +.0035 .1160 405 ---- .1020B .0795A .1020B .0940 +.0025 .0915 9 9 410 ---- .0790B .0610A .0790B .0725 +.0015 .0710 415 .0510 .0600B .0460A .0600B .0555 +.0010 8 .0545 420 ---- .0450B .0345A .0450B .0415 UNCH .0415 425 ---- .0335B .0260A .0335B .0310 -.0005 .0315 430 ---- .0245B .0195A .0195A .0230 -.0010 .0240 435 ---- ---- .0145A .0145A .0170 -.0010 .0180 440 ---- ---- .0115A .0115A .0125 -.0015 .0140 445 ---- ---- .0090A .0090A .0090 -.0020 .0110 450 ---- ---- .0070A .0070A .0065 -.0020 .0085 455 ---- ---- .0060A .0060A .0050 -.0020 .0070 460 ---- ---- .0045A .0045A .0035 -.0020 .0055 465 ---- ---- .0040A .0040A .0025 -.0020 .0045 470 ---- ---- .0035A .0035A .0020 -.0020 .0040 475 ---- ---- ---- ---- .0015 -.0015 .0030 480 ---- ---- ---- ---- .0010 -.0020 .0030 485 ---- ---- ---- ---- .0005 -.0020 .0025 490 ---- ---- ---- ---- .0005 -.0015 .0020 495 ---- ---- ---- ---- .0005 -.0015 .0020 500 ---- ---- ---- ---- .0005 -.0010 .0015 505 ---- ---- ---- ---- .0005 -.0010 .0015 510 ---- ---- ---- ---- .0005 -.0010 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 9 9 H1M APR23 Copper Weekly Monday Option - Week 1 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0020 UNCH .0020 350 ---- ---- ---- ---- .0030 UNCH .0030 355 ---- .0050B ---- .0050B .0045 UNCH .0045 360 ---- .0075B ---- .0075B .0060 -.0005 .0065 365 ---- .0110B .0090A .0090A .0085 -.0010 .0095 370 ---- .0160B .0125A .0160B .0120 -.0015 .0135 375 ---- .0230B .0170A .0230B .0170 -.0025 .0195 380 ---- .0320B .0235A .0320B .0235 -.0035 .0270 385 ---- .0440B .0320A .0440B .0330 -.0045 .0375 390 ---- .0595B .0435A .0435A .0450 -.0060 .0510 395 ---- .0785B .0585A .0585A .0610 -.0070 .0680 400 ---- .1015B .0775A .0775A .0805 -.0085 .0890 405 .1185 .1290B .1005A .1285B .1050 -.0095 7 .1145 3 3 410 ---- .1580B .1275A .1580B .1335 -.0105 .1440 415 ---- .1935B .1585A .1935B .1660 -.0115 .1775 420 ---- .2325B .1935A .2325B .2020 -.0120 .2140 425 ---- ---- .2370A .2370A .2415 -.0125 .2540 430 ---- .3175B .2730A .3175B .2835 -.0125 .2960 435 ---- ---- ---- ---- .3270 -.0135 .3405 440 ---- .4095B .3620A .4095B .3725 -.0135 .3860 445 ---- ---- ---- ---- .4190 -.0140 .4330 450 ---- .5055B .4560A .5055B .4665 -.0140 .4805 455 ---- ---- ---- ---- .5145 -.0140 .5285 460 ---- ---- ---- ---- .5635 -.0140 .5775 465 ---- ---- ---- ---- .6125 -.0140 .6265 470 ---- ---- .6690A .6690A .6620 -.0135 .6755 475 ---- ---- ---- ---- .7115 -.0135 .7250 480 ---- ---- ---- ---- .7610 -.0135 .7745 485 ---- ---- ---- ---- .8110 -.0130 .8240 490 ---- ---- ---- ---- .8610 -.0130 .8740 495 ---- ---- ---- ---- .9110 -.0125 .9235 500 ---- ---- ---- ---- .9610 -.0125 .9735 505 ---- ---- ---- ---- 1.0110 -.0120 1.0230 510 ---- ---- ---- ---- 1.0610 -.0120 1.0730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 3 3 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 305 ---- ---- ---- ---- .9890 ---- ---- 310 ---- ---- ---- ---- .9390 ---- ---- 315 ---- ---- ---- ---- .8890 ---- ---- 320 ---- ---- ---- ---- .8390 ---- ---- 325 ---- ---- ---- ---- .7890 ---- ---- 330 ---- ---- ---- ---- .7390 ---- ---- 335 ---- ---- ---- ---- .6895 ---- ---- 340 ---- ---- ---- ---- .6400 ---- ---- 345 ---- ---- ---- ---- .5905 ---- ---- 350 ---- ---- ---- .5045A .5415 ---- ---- 355 ---- ---- ---- ---- .4930 ---- ---- 360 ---- ---- ---- .4095A .4455 ---- ---- 365 ---- ---- ---- .4250A .3985 ---- ---- 370 ---- ---- ---- .3190A .3525 ---- ---- 375 ---- ---- ---- .3355A .3080 ---- ---- 380 ---- ---- ---- .2360A .2655 ---- ---- 385 ---- ---- ---- .1990A .2255 ---- ---- 390 ---- ---- ---- .1645A .1885 ---- ---- 395 ---- ---- ---- .1340A .1550 ---- ---- 400 .1180 .1180 .1075A .1245B .1255 ---- 10 ---- 405 ---- ---- ---- .0850A .1000 ---- ---- 410 ---- ---- ---- .0660A .0785 ---- ---- 415 ---- ---- ---- .0510A .0610 ---- ---- 420 ---- ---- ---- .0390A .0470 ---- ---- 425 ---- ---- ---- .0300A .0355 ---- ---- 430 ---- ---- ---- .0225A .0270 ---- ---- 435 ---- ---- ---- .0175A .0205 ---- ---- 440 ---- ---- ---- .0135A .0150 ---- ---- 445 ---- ---- ---- .0110A .0115 ---- ---- 450 ---- ---- ---- .0085A .0085 ---- ---- 455 ---- ---- ---- .0070A .0060 ---- ---- 460 ---- ---- ---- .0060A .0045 ---- ---- 465 ---- ---- ---- .0050A .0035 ---- ---- 470 ---- ---- ---- .0040A .0025 ---- ---- 475 ---- ---- ---- .0035A .0020 ---- ---- 480 ---- ---- ---- .0040A .0015 ---- ---- 485 ---- ---- ---- .0040A .0010 ---- ---- 490 ---- ---- ---- .0035A .0005 ---- ---- 495 ---- ---- ---- .0035A .0005 ---- ---- 500 ---- ---- ---- .0030A .0005 ---- ---- 505 ---- ---- ---- .0030A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1W APR23 Copper Weekly Wednesday Option - Week 1 PUT 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- .0025A .0005 ---- ---- 325 ---- ---- ---- .0030A .0005 ---- ---- 330 ---- ---- ---- .0030A .0010 ---- ---- 335 ---- ---- ---- .0035A .0015 ---- ---- 340 ---- ---- ---- .0030A .0020 ---- ---- 345 ---- ---- ---- .0040A .0025 ---- ---- 350 ---- ---- ---- .0050A .0040 ---- ---- 355 ---- ---- ---- .0065A .0055 ---- ---- 360 ---- ---- ---- .0080A .0075 ---- ---- 365 ---- ---- ---- .0110A .0105 ---- ---- 370 ---- ---- ---- .0145A .0140 ---- ---- 375 ---- ---- ---- .0200A .0195 ---- ---- 380 ---- ---- ---- .0270A .0270 ---- ---- 385 ---- ---- ---- .0360A .0370 ---- ---- 390 ---- ---- ---- .0485A .0500 ---- ---- 395 ---- ---- ---- .0635A .0665 ---- ---- 400 ---- ---- ---- .0825A .0865 ---- ---- 405 .1185 .1345B .1185 .1120A .1110 ---- 9 ---- 410 ---- ---- ---- .1330A .1395 ---- ---- 415 ---- ---- ---- .1635A .1715 ---- ---- 420 ---- ---- ---- .1980A .2075 ---- ---- 425 ---- ---- ---- .3025A .2460 ---- ---- 430 ---- ---- ---- .2765A .2875 ---- ---- 435 ---- ---- ---- .3870A .3305 ---- ---- 440 ---- ---- ---- .3645A .3750 ---- ---- 445 ---- ---- ---- .4780A .4215 ---- ---- 450 ---- ---- ---- .4575A .4685 ---- ---- 455 ---- ---- ---- .5725A .5160 ---- ---- 460 ---- ---- ---- ---- .5645 ---- ---- 465 ---- ---- ---- ---- .6130 ---- ---- 470 ---- ---- ---- .6515A .6625 ---- ---- 475 ---- ---- ---- ---- .7115 ---- ---- 480 ---- ---- ---- ---- .7615 ---- ---- 485 ---- ---- ---- ---- .8110 ---- ---- 490 ---- ---- ---- ---- .8610 ---- ---- 495 ---- ---- ---- ---- .9110 ---- ---- 500 ---- ---- ---- ---- .9610 ---- ---- 505 ---- ---- ---- ---- 1.0110 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0895 +.0120 1.0775 300 ---- ---- ---- ---- 1.0395 +.0120 1.0275 305 ---- ---- ---- ---- .9895 +.0120 .9775 310 ---- ---- ---- ---- .9395 +.0120 .9275 315 ---- ---- ---- ---- .8895 +.0120 .8775 320 ---- ---- ---- ---- .8395 +.0120 .8275 325 ---- ---- ---- ---- .7895 +.0120 .7775 330 ---- ---- ---- ---- .7395 +.0120 .7275 335 ---- ---- ---- ---- .6895 +.0120 .6775 340 ---- ---- ---- ---- .6395 +.0120 .6275 345 ---- ---- ---- ---- .5895 +.0120 .5775 350 ---- ---- ---- ---- .5395 +.0120 .5275 355 ---- ---- ---- ---- .4895 +.0120 .4775 360 ---- ---- ---- ---- .4395 +.0120 .4275 365 ---- ---- ---- ---- .3895 +.0120 .3775 370 ---- ---- ---- ---- .3395 +.0120 .3275 375 ---- ---- ---- ---- .2895 +.0120 .2775 380 ---- ---- ---- ---- .2395 +.0120 .2275 385 ---- ---- ---- ---- .1895 +.0110 .1785 390 ---- .1535B .1030A .1030A .1400 +.0085 .1315 3 395 ---- .0895B .0610A .0895B .0935 +.0055 .0880 3 9 400 ---- .0640B .0305A .0305A .0530 +.0010 .0520 17 31 405 .0290 .0320B .0120A .0120A .0240 -.0025 16 .0265 7 11 410 .0075 .0125B .0050A .0125B .0085 -.0040 4 .0125 2 24 415 .0045 .0045 .0020A .0020A .0025 -.0030 1 .0055 11 20 420 ---- ---- .0010A .0010A .0005 -.0020 .0025 3 18 425 ---- ---- ---- ---- .0005 -.0005 .0010 11 430 ---- ---- ---- ---- .0005 UNCH .0005 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 21 43 154 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 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 2 385 ---- ---- ---- ---- .0005 -.0010 .0015 10 390 .0040 .0040 .0025A .0025A .0010 -.0035 1 .0045 1 20 395 .0050 .0065 .0050 .0105B .0045 -.0065 2 .0110 1 8 400 .0195 .0290B .0130A .0290B .0140 -.0110 5 .0250 25 405 ---- .0610B .0305A .0305A .0350 -.0145 .0495 1 17 410 ---- .0865B .0625A .0625A .0695 -.0160 .0855 1 19 415 ---- ---- ---- ---- .1135 -.0150 .1285 420 ---- .1895B .1505A .1895B .1615 -.0140 .1755 425 ---- ---- ---- ---- .2115 -.0125 .2240 5 430 ---- ---- ---- ---- .2615 -.0120 .2735 2 435 ---- ---- ---- ---- .3115 -.0120 .3235 1 440 ---- ---- ---- ---- .3615 -.0120 .3735 445 ---- ---- ---- ---- .4115 -.0120 .4235 450 ---- ---- ---- ---- .4615 -.0120 .4735 455 ---- ---- ---- ---- .5115 -.0120 .5235 460 ---- ---- ---- ---- .5615 -.0120 .5735 465 ---- ---- ---- ---- .6115 -.0120 .6235 470 ---- ---- ---- ---- .6615 -.0120 .6735 475 ---- ---- ---- ---- .7115 -.0120 .7235 480 ---- ---- ---- ---- .7615 -.0120 .7735 485 ---- ---- ---- ---- .8115 -.0120 .8235 490 ---- ---- ---- ---- .8615 -.0120 .8735 495 ---- ---- ---- ---- .9115 -.0120 .9235 500 ---- ---- ---- ---- .9615 -.0120 .9735 505 ---- ---- ---- ---- 1.0115 -.0120 1.0235 510 ---- ---- ---- ---- 1.0615 -.0120 1.0735 515 ---- ---- ---- ---- 1.1115 -.0120 1.1235 520 ---- ---- ---- ---- 1.1615 -.0120 1.1735 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 4 118 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0890 +.0120 1.0770 300 ---- ---- ---- ---- 1.0390 +.0120 1.0270 305 ---- ---- ---- ---- .9895 +.0125 .9770 310 ---- ---- ---- ---- .9395 +.0125 .9270 315 ---- ---- ---- ---- .8895 +.0125 .8770 320 ---- ---- ---- ---- .8395 +.0125 .8270 325 ---- ---- ---- ---- .7895 +.0120 .7775 330 ---- ---- ---- ---- .7395 +.0120 .7275 335 ---- ---- ---- ---- .6895 +.0120 .6775 340 ---- ---- ---- ---- .6395 +.0120 .6275 345 ---- ---- ---- ---- .5895 +.0120 .5775 350 ---- ---- ---- ---- .5395 +.0120 .5275 355 ---- ---- ---- ---- .4895 +.0120 .4775 360 ---- ---- ---- ---- .4395 +.0120 .4275 365 ---- ---- ---- ---- .3895 +.0120 .3775 370 ---- ---- ---- ---- .3395 +.0120 .3275 375 ---- ---- ---- ---- .2895 +.0120 .2775 380 ---- ---- .2005A .2005A .2395 +.0110 .2285 385 ---- ---- ---- ---- .1905 +.0105 .1800 390 ---- .1550B .1075A .1075A .1425 +.0085 .1340 395 ---- .1045B .0680A .0680A .0985 +.0060 .0925 400 ---- .0700B .0385A .0385A .0605 +.0025 .0580 10 405 ---- .0400B .0190A .0190A .0325 -.0010 .0335 410 .0190 .0195B .0095A .0095A .0150 -.0030 1 .0180 2 9 415 ---- ---- .0045A .0045A .0065 -.0025 .0090 420 ---- ---- .0025A .0025A .0030 -.0015 .0045 425 ---- ---- .0015A .0015A .0010 -.0015 .0025 430 ---- ---- ---- ---- .0005 -.0005 .0010 10 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 29 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 UNCH .0005 1 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 -.0010 .0015 385 ---- ---- .0025A .0025A .0015 -.0015 .0030 390 .0040 .0040 .0040 .0065B .0040 -.0030 1 .0070 395 ---- .0170B .0095A .0170B .0095 -.0060 .0155 400 ---- .0370B .0195A .0370B .0215 -.0095 .0310 8 8 405 ---- .0680B .0385A .0680B .0435 -.0130 .0565 1 410 ---- .0960B .0695A .0955B .0760 -.0150 .0910 11 415 ---- ---- .1135A .1135A .1175 -.0145 .1320 420 ---- .2025B .1530A .2025B .1640 -.0135 .1775 425 ---- ---- ---- ---- .2120 -.0130 .2250 430 ---- ---- ---- ---- .2615 -.0125 .2740 435 ---- ---- ---- ---- .3115 -.0120 .3235 440 ---- ---- ---- ---- .3615 -.0120 .3735 445 ---- ---- ---- ---- .4115 -.0120 .4235 450 ---- ---- ---- ---- .4615 -.0120 .4735 455 ---- ---- ---- ---- .5115 -.0120 .5235 460 ---- ---- ---- ---- .5615 -.0120 .5735 465 ---- ---- ---- ---- .6115 -.0120 .6235 470 ---- ---- ---- ---- .6615 -.0120 .6735 475 ---- ---- ---- ---- .7115 -.0120 .7235 480 ---- ---- ---- ---- .7615 -.0120 .7735 485 ---- ---- ---- ---- .8115 -.0115 .8230 490 ---- ---- ---- ---- .8615 -.0115 .8730 495 ---- ---- ---- ---- .9115 -.0115 .9230 500 ---- ---- ---- ---- .9615 -.0115 .9730 505 ---- ---- ---- ---- 1.0110 -.0120 1.0230 510 ---- ---- ---- ---- 1.0610 -.0120 1.0730 515 ---- ---- ---- ---- 1.1110 -.0120 1.1230 520 ---- ---- ---- ---- 1.1610 -.0120 1.1730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 31 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0890 +.0120 1.0770 300 ---- ---- ---- ---- 1.0390 +.0120 1.0270 305 ---- ---- ---- ---- .9890 +.0120 .9770 310 ---- ---- ---- ---- .9390 +.0120 .9270 315 ---- ---- ---- ---- .8890 +.0120 .8770 320 ---- ---- ---- ---- .8390 +.0120 .8270 325 ---- ---- ---- ---- .7890 +.0120 .7770 330 ---- ---- ---- ---- .7390 +.0120 .7270 335 ---- ---- ---- ---- .6890 +.0120 .6770 340 ---- ---- ---- ---- .6390 +.0120 .6270 345 ---- ---- ---- ---- .5890 +.0120 .5770 350 ---- ---- ---- ---- .5390 +.0120 .5270 355 ---- ---- ---- ---- .4895 +.0125 .4770 360 ---- ---- ---- ---- .4395 +.0120 .4275 365 ---- ---- ---- ---- .3895 +.0115 .3780 370 ---- .3375B .3020A .3020A .3400 +.0105 .3295 375 ---- ---- ---- ---- .2910 +.0100 .2810 380 ---- .2565B .2080A .2080A .2435 +.0095 .2340 385 ---- ---- .1700A .1700A .1980 +.0085 .1895 390 ---- .1660B .1250A .1250A .1550 +.0075 .1475 395 ---- .1260B .0905A .0905A .1160 +.0055 .1105 2 400 ---- .0910B .0625A .0910B .0825 +.0040 .0785 1 3 405 ---- .0625B .0410A .0625B .0555 +.0015 .0540 16 410 ---- .0410B .0265A .0405B .0355 UNCH .0355 2 2 415 ---- .0255B .0170A .0255B .0220 -.0010 .0230 37 420 .0115 .0155B .0105A .0105A .0135 -.0015 10 .0150 18 425 ---- ---- .0070A .0070A .0085 -.0010 .0095 2 430 ---- ---- .0045A .0045A .0055 -.0010 .0065 15 435 ---- ---- .0035A .0035A .0035 -.0010 .0045 440 ---- ---- .0025A .0025A .0020 -.0010 .0030 10 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 3 106 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 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- ---- ---- .0010 -.0015 1 .0025 375 ---- .0050B .0040A .0040A .0025 -.0020 .0045 380 ---- .0085B .0060A .0060A .0050 -.0025 1 .0075 385 ---- .0150B .0100A .0150B .0090 -.0035 .0125 5 10 390 .0200 .0250B .0160A .0250B .0160 -.0045 1 .0205 5 395 .0300 .0405B .0260A .0405B .0270 -.0065 2 .0335 400 ---- .0625B .0410A .0410A .0435 -.0085 .0520 405 .0690 .0910B .0620A .0910B .0665 -.0105 2 .0770 1 3 410 ---- .1250B .0905A .0905A .0965 -.0120 .1085 12 415 ---- .1595B .1250A .1250A .1330 -.0130 .1460 420 ---- .2100B .1650A .1650A .1745 -.0130 .1875 9 425 ---- ---- ---- ---- .2195 -.0130 .2325 430 ---- .3045B .2550A .3045B .2660 -.0130 .2790 435 ---- ---- ---- ---- .3140 -.0130 .3270 440 ---- .3905B .3510A .3905B .3630 -.0130 .3760 445 ---- ---- ---- ---- .4120 -.0130 .4250 450 ---- ---- ---- ---- .4615 -.0125 .4740 455 ---- ---- ---- ---- .5115 -.0125 .5240 460 ---- ---- ---- ---- .5610 -.0125 .5735 465 ---- ---- ---- ---- .6110 -.0125 .6235 470 ---- ---- ---- ---- .6610 -.0120 .6730 475 ---- ---- ---- ---- .7110 -.0120 .7230 480 ---- ---- ---- ---- .7610 -.0120 .7730 485 ---- ---- ---- ---- .8110 -.0120 .8230 490 ---- ---- ---- ---- .8610 -.0120 .8730 495 ---- ---- ---- ---- .9110 -.0120 .9230 500 ---- ---- ---- ---- .9610 -.0120 .9730 505 ---- ---- ---- ---- 1.0110 -.0120 1.0230 510 ---- ---- ---- ---- 1.0610 -.0120 1.0730 515 ---- ---- ---- ---- 1.1110 -.0120 1.1230 520 ---- ---- ---- ---- 1.1610 -.0120 1.1730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 6 40 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0890 +.0120 1.0770 300 ---- ---- ---- ---- 1.0390 +.0120 1.0270 305 ---- ---- ---- ---- .9890 +.0120 .9770 310 ---- ---- ---- ---- .9390 +.0120 .9270 315 ---- ---- ---- ---- .8890 +.0120 .8770 320 ---- ---- ---- ---- .8390 +.0120 .8270 325 ---- ---- ---- ---- .7890 +.0120 .7770 330 ---- ---- ---- ---- .7390 +.0120 .7270 335 ---- ---- ---- ---- .6890 +.0120 .6770 340 ---- ---- ---- ---- .6390 +.0120 .6270 345 ---- ---- ---- ---- .5890 +.0120 .5770 350 ---- ---- ---- ---- .5390 +.0120 .5270 355 ---- ---- ---- ---- .4890 +.0120 .4770 360 ---- ---- ---- ---- .4395 +.0120 .4275 365 ---- ---- ---- ---- .3900 +.0115 .3785 370 ---- .3535B .3030A .3030A .3410 +.0110 .3300 375 ---- ---- ---- ---- .2925 +.0105 .2820 380 ---- .2575B .2105A .2105A .2455 +.0095 .2360 385 ---- ---- .1750A .1750A .2005 +.0090 .1915 390 ---- .1685B .1285A .1285A .1580 +.0075 .1505 395 ---- .1290B .0950A .0950A .1200 +.0060 .1140 400 ---- .0955B .0670A .0955B .0870 +.0045 .0825 1 1 405 ---- .0670B .0455A .0670B .0600 +.0025 .0575 410 ---- .0460B .0300A .0460B .0395 +.0005 .0390 2 415 ---- .0295B .0195A .0295B .0255 UNCH .0255 420 ---- .0185B .0125A .0125A .0160 -.0010 .0170 30 425 ---- ---- .0080A .0080A .0100 -.0010 .0110 12 430 ---- ---- .0055A .0055A .0060 -.0015 .0075 16 435 ---- ---- .0040A .0040A .0040 -.0010 .0050 440 ---- ---- .0030A .0030A .0030 -.0005 .0035 445 ---- ---- ---- ---- .0020 -.0005 .0025 15 450 ---- ---- ---- ---- .0015 -.0005 .0020 2 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 78 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 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0015 -.0005 .0020 370 ---- .0035B ---- .0035B .0025 -.0005 .0030 375 ---- .0060B .0045A .0045A .0040 -.0015 .0055 380 ---- .0105B .0075A .0105B .0070 -.0020 .0090 385 ---- .0180B .0120A .0180B .0115 -.0035 .0150 390 ---- .0290B .0190A .0290B .0195 -.0045 .0240 395 ---- .0450B .0295A .0450B .0310 -.0060 .0370 6 400 ---- .0670B .0450A .0450A .0480 -.0080 .0560 8 405 ---- .0955B .0670A .0670A .0710 -.0095 .0805 11 12 410 ---- .1280B .0945A .0945A .1005 -.0115 .1120 5 415 ---- .1625B .1285A .1625B .1360 -.0125 .1485 420 ---- .2115B .1680A .2115B .1765 -.0130 .1895 2 425 ---- ---- ---- ---- .2205 -.0135 .2340 430 ---- .3050B .2565A .3050B .2670 -.0130 .2800 435 ---- ---- ---- ---- .3150 -.0125 .3275 440 ---- .4025B .3520A .4025B .3635 -.0125 .3760 445 ---- ---- ---- ---- .4125 -.0125 .4250 450 ---- ---- ---- ---- .4620 -.0125 .4745 455 ---- ---- ---- ---- .5115 -.0125 .5240 460 ---- ---- ---- ---- .5615 -.0120 .5735 465 ---- ---- ---- ---- .6110 -.0125 .6235 470 ---- ---- ---- ---- .6610 -.0120 .6730 475 ---- ---- ---- ---- .7110 -.0120 .7230 480 ---- ---- ---- ---- .7610 -.0120 .7730 485 ---- ---- ---- ---- .8110 -.0120 .8230 490 ---- ---- ---- ---- .8610 -.0120 .8730 495 ---- ---- ---- ---- .9110 -.0120 .9230 500 ---- ---- ---- ---- .9610 -.0120 .9730 505 ---- ---- ---- ---- 1.0110 -.0120 1.0230 510 ---- ---- ---- ---- 1.0610 -.0120 1.0730 515 ---- ---- ---- ---- 1.1110 -.0120 1.1230 520 ---- ---- ---- ---- 1.1610 -.0120 1.1730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 33 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0890 +.0120 1.0770 300 ---- ---- ---- ---- 1.0390 +.0120 1.0270 305 ---- ---- ---- ---- .9890 +.0120 .9770 310 ---- ---- ---- ---- .9390 +.0120 .9270 315 ---- ---- ---- ---- .8890 +.0120 .8770 320 ---- ---- ---- ---- .8390 +.0120 .8270 325 ---- ---- ---- ---- .7890 +.0120 .7770 330 ---- ---- ---- ---- .7390 +.0120 .7270 335 ---- ---- ---- ---- .6890 +.0120 .6770 340 ---- ---- ---- ---- .6395 +.0125 .6270 345 ---- ---- ---- ---- .5895 +.0120 .5775 350 ---- ---- ---- ---- .5395 +.0120 .5275 355 ---- ---- ---- ---- .4895 +.0120 .4775 360 ---- ---- ---- ---- .4395 +.0120 .4275 365 ---- ---- ---- ---- .3890 +.0115 .3775 370 ---- ---- ---- ---- .3395 +.0115 .3280 375 ---- ---- ---- ---- .2905 +.0110 .2795 380 ---- .2545B .2045A .2045A .2420 +.0105 .2315 385 ---- ---- ---- ---- .1945 +.0090 .1855 390 ---- .1615B .1180A .1180A .1500 +.0080 .1420 395 ---- .1135B .0825A .0825A .1090 +.0055 .1035 400 ---- .0830B .0540A .0540A .0745 +.0030 .0715 405 ---- .0545B .0330A .0330A .0475 +.0010 .0465 10 410 ---- .0330B .0195A .0195A .0285 -.0005 .0290 5 415 ---- .0190B .0115A .0115A .0160 -.0015 .0175 11 420 ---- ---- .0070A .0070A .0090 -.0015 .0105 14 425 ---- ---- .0045A .0045A .0050 -.0015 .0065 10 430 ---- ---- .0030A .0030A .0030 -.0010 .0040 435 ---- ---- .0020A .0020A .0015 -.0010 .0025 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0010 -.0005 .0015 375 ---- ---- ---- ---- .0015 -.0010 .0025 380 ---- ---- .0035A .0035A .0030 -.0015 .0045 385 ---- ---- .0060A .0060A .0055 -.0030 .0085 390 .0170 .0170 .0105A .0105A .0110 -.0040 4 .0150 10 395 ---- .0310B .0185A .0310B .0200 -.0065 .0265 1 7 400 ---- .0525B .0320A .0525B .0355 -.0090 .0445 3 3 405 ---- .0815B .0530A .0815B .0585 -.0110 .0695 1 3 410 ---- .1120B .0830A .1120B .0890 -.0130 .1020 14 415 ---- .1450B .1185A .1435B .1270 -.0135 .1405 5 420 ---- .2065B .1600A .2065B .1700 -.0135 .1835 425 ---- ---- ---- ---- .2160 -.0135 .2295 430 ---- .3030B .2525A .3030B .2640 -.0130 .2770 435 ---- ---- ---- ---- .3125 -.0130 .3255 440 ---- ---- ---- ---- .3620 -.0125 .3745 445 ---- ---- ---- ---- .4115 -.0125 .4240 450 ---- ---- ---- ---- .4615 -.0120 .4735 455 ---- ---- ---- ---- .5115 -.0120 .5235 460 ---- ---- ---- ---- .5615 -.0120 .5735 465 ---- ---- ---- ---- .6115 -.0115 .6230 470 ---- ---- ---- ---- .6615 -.0115 .6730 475 ---- ---- ---- ---- .7110 -.0120 .7230 480 ---- ---- ---- ---- .7610 -.0120 .7730 485 ---- ---- ---- ---- .8110 -.0120 .8230 490 ---- ---- ---- ---- .8610 -.0120 .8730 495 ---- ---- ---- ---- .9110 -.0120 .9230 500 ---- ---- ---- ---- .9610 -.0120 .9730 505 ---- ---- ---- ---- 1.0110 -.0120 1.0230 510 ---- ---- ---- ---- 1.0610 -.0120 1.0730 515 ---- ---- ---- ---- 1.1110 -.0120 1.1230 520 ---- ---- ---- ---- 1.1610 -.0120 1.1730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 5 42 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0890 +.0120 1.0770 300 ---- ---- ---- ---- 1.0390 +.0120 1.0270 305 ---- ---- ---- ---- .9890 +.0120 .9770 310 ---- ---- ---- ---- .9390 +.0120 .9270 315 ---- ---- ---- ---- .8890 +.0120 .8770 320 ---- ---- ---- ---- .8390 +.0120 .8270 325 ---- ---- ---- ---- .7890 +.0120 .7770 330 ---- ---- ---- ---- .7390 +.0120 .7270 335 ---- ---- ---- ---- .6890 +.0120 .6770 340 ---- ---- ---- ---- .6390 +.0120 .6270 345 ---- ---- ---- ---- .5890 +.0115 .5775 350 ---- ---- ---- ---- .5395 +.0120 .5275 355 ---- ---- ---- ---- .4900 +.0115 .4785 360 ---- .4375B .4030A .4030A .4410 +.0115 .4295 365 ---- ---- ---- ---- .3925 +.0115 .3810 370 ---- .3565B .3080A .3080A .3445 +.0110 .3335 375 ---- ---- ---- ---- .2975 +.0105 .2870 380 ---- .2635B .2195A .2195A .2520 +.0095 .2425 385 ---- .2150B .1855A .1855A .2090 +.0085 .2005 390 ---- .1790B .1425A .1790B .1690 +.0075 .1615 395 ---- .1415B .1105A .1105A .1325 +.0055 .1270 400 ---- .1095B .0830A .1095B .1010 +.0040 .0970 405 ---- .0825B .0605A .0820B .0750 +.0025 .0725 10 20 410 ---- .0600B .0435A .0600B .0540 +.0010 .0530 2 2 415 ---- .0425B .0305A .0425B .0380 UNCH .0380 420 .0235 .0295B .0215A .0295B .0265 -.0005 10 .0270 10 10 425 ---- .0200B .0150A .0200B .0185 -.0005 .0190 430 ---- ---- .0105A .0105A .0125 -.0015 .0140 435 ---- ---- .0080A .0080A .0085 -.0015 .0100 440 ---- ---- .0060A .0060A .0060 -.0015 .0075 445 ---- ---- .0045A .0045A .0040 -.0015 .0055 450 ---- ---- .0035A .0035A .0030 -.0010 .0040 455 ---- ---- .0030A .0030A .0020 -.0015 .0035 460 ---- ---- ---- ---- .0015 -.0010 .0025 465 ---- ---- ---- ---- .0010 -.0010 .0020 470 ---- ---- ---- ---- .0005 -.0015 .0020 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0010 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 1 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 22 33 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 1 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0025 -.0005 .0030 365 ---- .0050B ---- .0050B .0040 -.0005 .0045 370 ---- .0080B .0065A .0065A .0060 -.0010 .0070 375 ---- .0125B .0090A .0090A .0090 -.0015 .0105 380 ---- .0195B .0135A .0195B .0135 -.0025 .0160 10 10 385 ---- .0290B .0195A .0290B .0205 -.0035 .0240 390 ---- .0425B .0290A .0425B .0300 -.0050 .0350 2 395 ---- .0600B .0415A .0415A .0440 -.0060 .0500 400 ---- .0825B .0590A .0590A .0625 -.0075 .0700 20 20 405 ---- .1100B .0810A .0810A .0860 -.0095 .0955 410 ---- .1415B .1090A .1090A .1150 -.0105 .1255 10 415 ---- .1760B .1415A .1760B .1490 -.0115 .1605 420 ---- .2200B .1785A .2200B .1870 -.0125 .1995 425 ---- ---- .2245A .2245A .2290 -.0130 .2420 430 ---- .3095B .2625A .3095B .2730 -.0135 .2865 435 ---- ---- ---- ---- .3190 -.0135 .3325 440 ---- .4050B .3550A .4050B .3665 -.0135 .3800 445 ---- ---- ---- ---- .4145 -.0135 .4280 450 ---- .5030B .4520A .5030B .4635 -.0130 .4765 455 ---- ---- ---- ---- .5125 -.0130 .5255 460 ---- ---- ---- ---- .5620 -.0130 .5750 465 ---- ---- ---- ---- .6115 -.0130 .6245 470 ---- ---- ---- ---- .6610 -.0130 .6740 475 ---- ---- ---- ---- .7110 -.0130 .7240 480 ---- ---- ---- ---- .7610 -.0125 .7735 485 ---- ---- ---- ---- .8110 -.0125 .8235 490 ---- ---- ---- ---- .8610 -.0120 .8730 495 ---- ---- ---- ---- .9110 -.0120 .9230 500 ---- ---- ---- ---- .9610 -.0120 .9730 505 ---- ---- ---- ---- 1.0110 -.0120 1.0230 510 ---- ---- ---- ---- 1.0610 -.0120 1.0730 515 ---- ---- ---- ---- 1.1110 -.0120 1.1230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 43 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0890 +.0120 1.0770 300 ---- ---- ---- ---- 1.0390 +.0120 1.0270 305 ---- ---- ---- ---- .9890 +.0120 .9770 310 ---- ---- ---- ---- .9390 +.0120 .9270 315 ---- ---- ---- ---- .8890 +.0120 .8770 320 ---- ---- ---- ---- .8390 +.0120 .8270 325 ---- ---- ---- ---- .7890 +.0120 .7770 330 ---- ---- ---- ---- .7390 +.0120 .7270 335 ---- ---- ---- ---- .6890 +.0120 .6770 340 ---- ---- ---- ---- .6390 +.0120 .6270 345 ---- ---- ---- ---- .5890 +.0120 .5770 350 ---- ---- ---- ---- .5395 +.0120 .5275 355 ---- ---- ---- ---- .4900 +.0115 .4785 360 ---- .4485B .4035A .4035A .4410 +.0115 .4295 365 ---- ---- ---- ---- .3925 +.0110 .3815 370 ---- .3570B .3095A .3095A .3450 +.0110 .3340 375 ---- ---- ---- ---- .2985 +.0105 .2880 380 ---- .2645B .2215A .2215A .2535 +.0095 .2440 385 ---- .2165B .1880A .1880A .2105 +.0085 .2020 390 ---- .1805B .1455A .1455A .1710 +.0070 .1640 395 ---- .1435B .1135A .1135A .1350 +.0055 .1295 400 ---- .1120B .0860A .1120B .1040 +.0040 .1000 10 405 ---- .0855B .0635A .0850B .0775 +.0020 .0755 410 ---- .0630B .0460A .0630B .0565 +.0010 .0555 10 415 ---- .0450B .0330A .0450B .0405 UNCH .0405 10 420 ---- .0315B .0230A .0315B .0285 -.0005 .0290 425 ---- .0215B .0165A .0215B .0200 -.0005 .0205 430 ---- .0150B .0115A .0150B .0140 -.0005 .0145 1 435 ---- ---- .0085A .0085A .0095 -.0010 .0105 440 ---- ---- .0065A .0065A .0065 -.0010 .0075 445 ---- ---- .0050A .0050A .0045 -.0015 .0060 450 ---- ---- .0040A .0040A .0035 -.0010 .0045 455 ---- ---- ---- ---- .0025 -.0010 .0035 460 ---- ---- ---- ---- .0015 -.0015 .0030 465 ---- ---- ---- ---- .0010 -.0015 .0025 470 ---- ---- ---- ---- .0010 -.0015 .0025 475 ---- ---- ---- ---- .0005 -.0015 .0020 480 ---- ---- ---- ---- .0005 -.0015 .0020 485 ---- ---- ---- ---- .0005 -.0010 .0015 490 ---- ---- ---- ---- .0005 -.0010 .0015 495 ---- ---- ---- ---- .0005 -.0010 .0015 500 ---- ---- ---- ---- .0005 -.0010 .0015 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 H4M MAR23 Copper Weekly Monday Option - Week 4 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0020 UNCH .0020 360 ---- .0035B ---- .0035B .0030 UNCH .0030 365 ---- .0055B ---- .0055B .0040 -.0010 .0050 370 ---- .0090B .0070A .0070A .0065 -.0010 .0075 375 ---- .0140B .0105A .0140B .0100 -.0015 .0115 380 ---- .0215B .0150A .0215B .0150 -.0025 1 .0175 3 5 385 ---- .0315B .0215A .0315B .0220 -.0035 .0255 390 ---- .0450B .0310A .0450B .0320 -.0050 .0370 10 10 395 ---- .0630B .0445A .0445A .0460 -.0070 .0530 400 ---- .0855B .0620A .0620A .0650 -.0080 .0730 10 31 405 ---- .1130B .0845A .0845A .0885 -.0100 1 .0985 3 5 410 ---- .1440B .1120A .1440B .1175 -.0110 .1285 415 ---- .1810B .1440A .1810B .1510 -.0120 .1630 420 ---- .2215B .1805A .2215B .1890 -.0125 .2015 425 ---- ---- .2260A .2260A .2305 -.0125 .2430 430 ---- .3105B .2640A .3105B .2745 -.0125 .2870 435 ---- ---- ---- ---- .3200 -.0130 .3330 440 ---- .4055B .3560A .4055B .3670 -.0130 .3800 445 ---- ---- ---- ---- .4150 -.0130 .4280 450 ---- .5030B .4525A .5030B .4635 -.0135 .4770 455 ---- ---- ---- ---- .5125 -.0135 .5260 460 ---- ---- ---- ---- .5620 -.0130 .5750 465 ---- ---- ---- ---- .6115 -.0130 .6245 470 ---- ---- ---- ---- .6610 -.0135 .6745 475 ---- ---- ---- ---- .7110 -.0130 .7240 480 ---- ---- ---- ---- .7610 -.0130 .7740 485 ---- ---- ---- ---- .8110 -.0125 .8235 490 ---- ---- ---- ---- .8610 -.0125 .8735 495 ---- ---- ---- ---- .9110 -.0125 .9235 500 ---- ---- ---- ---- .9610 -.0125 .9735 505 ---- ---- ---- ---- 1.0110 -.0125 1.0235 510 ---- ---- ---- ---- 1.0610 -.0120 1.0730 515 ---- ---- ---- ---- 1.1110 -.0120 1.1230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 26 51 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0890 +.0120 1.0770 300 ---- ---- ---- ---- 1.0390 +.0120 1.0270 305 ---- ---- ---- ---- .9890 +.0120 .9770 310 ---- ---- ---- ---- .9390 +.0120 .9270 315 ---- ---- ---- ---- .8890 +.0120 .8770 320 ---- ---- ---- ---- .8390 +.0120 .8270 325 ---- ---- ---- ---- .7890 +.0120 .7770 330 ---- ---- ---- ---- .7390 +.0120 .7270 335 ---- ---- ---- ---- .6890 +.0120 .6770 340 ---- ---- ---- ---- .6390 +.0120 .6270 345 ---- ---- ---- ---- .5890 +.0120 .5770 350 ---- ---- ---- ---- .5390 +.0120 .5270 355 ---- ---- ---- ---- .4895 +.0120 .4775 360 ---- ---- ---- ---- .4400 +.0120 .4280 365 ---- ---- ---- ---- .3910 +.0115 .3795 370 ---- .3545B .3050A .3050A .3425 +.0110 .3315 375 ---- ---- ---- ---- .2950 +.0110 .2840 380 ---- .2600B .2140A .2140A .2485 +.0095 .2390 385 ---- ---- .1790A .1790A .2045 +.0090 .1955 390 ---- .1730B .1350A .1350A .1630 +.0070 .1560 395 ---- .1340B .1015A .1015A .1260 +.0060 .1200 400 ---- .1020B .0740A .1020B .0935 +.0040 .0895 20 405 ---- .0750B .0520A .0750B .0670 +.0020 .0650 20 410 ---- .0520B .0360A .0520B .0460 +.0005 .0455 415 ---- .0350B .0245A .0350B .0310 -.0005 .0315 420 ---- .0230B .0165A .0165A .0205 -.0010 .0215 425 ---- .0150B .0110A .0110A .0135 -.0010 .0145 430 ---- ---- .0080A .0080A .0090 -.0010 .0100 435 ---- ---- .0055A .0055A .0060 -.0010 .0070 440 ---- ---- .0040A .0040A .0040 -.0010 .0050 445 ---- ---- .0030A .0030A .0025 -.0015 .0040 10 450 ---- ---- .0025A .0025A .0015 -.0015 .0030 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 1 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0025 -.0005 .0030 370 ---- .0050B ---- .0050B .0040 -.0005 .0045 1 1 375 ---- .0090B .0065A .0065A .0060 -.0015 .0075 380 ---- .0145B .0100A .0145B .0100 -.0020 .0120 385 ---- .0230B .0155A .0230B .0155 -.0035 .0190 390 ---- .0350B .0235A .0350B .0245 -.0045 .0290 395 ---- .0520B .0350A .0520B .0370 -.0060 .0430 400 ---- .0745B .0515A .0515A .0545 -.0080 .0625 405 ---- .1025B .0735A .0735A .0780 -.0100 .0880 410 ---- .1340B .1010A .1010A .1070 -.0115 .1185 415 ---- .1670B .1340A .1640B .1420 -.0120 .1540 420 ---- .2155B .1725A .2155B .1815 -.0125 .1940 425 ---- ---- ---- ---- .2245 -.0130 .2375 430 ---- .3070B .2590A .3070B .2695 -.0130 .2825 435 ---- ---- ---- ---- .3165 -.0130 .3295 440 ---- .4035B .3530A .4035B .3645 -.0130 .3775 445 ---- ---- ---- ---- .4130 -.0135 .4265 450 ---- .4900B .4510A .4900B .4625 -.0130 .4755 455 ---- ---- ---- ---- .5115 -.0130 .5245 460 ---- ---- ---- ---- .5615 -.0125 .5740 465 ---- ---- ---- ---- .6110 -.0130 .6240 470 ---- ---- ---- ---- .6610 -.0125 .6735 475 ---- ---- ---- ---- .7110 -.0125 .7235 480 ---- ---- ---- ---- .7610 -.0120 .7730 485 ---- ---- ---- ---- .8110 -.0120 .8230 490 ---- ---- ---- ---- .8610 -.0120 .8730 495 ---- ---- ---- ---- .9110 -.0120 .9230 500 ---- ---- ---- ---- .9610 -.0120 .9730 505 ---- ---- ---- ---- 1.0110 -.0120 1.0230 510 ---- ---- ---- ---- 1.0610 -.0120 1.0730 515 ---- ---- ---- ---- 1.1110 -.0120 1.1230 520 ---- ---- ---- ---- 1.1610 -.0120 1.1730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 295 ---- ---- ---- ---- 1.0890 +.0120 1.0770 300 ---- ---- ---- ---- 1.0390 +.0120 1.0270 305 ---- ---- ---- ---- .9890 +.0120 .9770 310 ---- ---- ---- ---- .9390 +.0120 .9270 315 ---- ---- ---- ---- .8890 +.0120 .8770 320 ---- ---- ---- ---- .8390 +.0120 .8270 325 ---- ---- ---- ---- .7890 +.0120 .7770 330 ---- ---- ---- ---- .7390 +.0120 .7270 335 ---- ---- ---- ---- .6890 +.0120 .6770 340 ---- ---- ---- ---- .6395 +.0120 .6275 345 ---- ---- ---- ---- .5900 +.0120 .5780 350 ---- ---- .5030A .5030A .5405 +.0115 .5290 355 ---- ---- ---- ---- .4915 +.0110 .4805 360 ---- .4555B .4065A .4065A .4435 +.0115 .4320 365 ---- ---- ---- ---- .3955 +.0105 .3850 370 ---- .3605B .3145A .3145A .3490 +.0105 .3385 375 ---- ---- ---- ---- .3035 +.0100 .2935 380 ---- .2710B .2300A .2300A .2600 +.0090 .2510 385 ---- .2245B .1915A .1915A .2185 +.0075 .2110 390 ---- .1900B .1565A .1565A .1805 +.0065 .1740 395 ---- .1540B .1255A .1540B .1465 +.0055 .1410 400 ---- .1245B .0985A .1240B .1160 +.0035 .1125 405 ---- .0975B .0760A .0975B .0905 +.0025 .0880 410 ---- .0745B .0575A .0745B .0690 +.0015 .0675 415 ---- .0560B .0430A .0560B .0520 +.0005 .0515 420 ---- .0415B .0320A .0415B .0385 UNCH .0385 425 .0265 .0300B .0235A .0235A .0280 -.0005 10 .0285 430 ---- .0220B .0175A .0220B .0205 -.0010 .0215 435 ---- .0165B .0135A .0135A .0150 -.0010 .0160 440 ---- ---- .0100A .0100A .0110 -.0010 .0120 445 ---- ---- .0080A .0080A .0080 -.0015 .0095 450 ---- ---- .0065A .0065A .0060 -.0010 .0070 455 ---- ---- .0050A .0050A .0045 -.0010 .0055 460 ---- ---- .0040A .0040A .0035 -.0010 .0045 465 ---- ---- ---- ---- .0025 -.0010 .0035 470 ---- ---- ---- ---- .0020 -.0010 .0030 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H5E MAR23 Copper Weekly Friday Option - Week 5 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 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0025 -.0005 .0030 355 ---- ---- ---- ---- .0035 -.0005 .0040 360 ---- .0065B ---- .0065B .0050 -.0010 .0060 365 ---- .0095B .0080A .0080A .0075 -.0010 .0085 370 ---- .0145B .0110A .0145B .0105 -.0015 .0120 375 ---- .0205B .0150A .0205B .0150 -.0025 .0175 380 ---- .0295B .0210A .0295B .0215 -.0030 .0245 385 ---- .0410B .0295A .0410B .0300 -.0045 .0345 390 .0440 .0560B .0405A .0560B .0420 -.0055 2 .0475 395 ---- .0745B .0555A .0555A .0575 -.0070 .0645 400 ---- .0975B .0740A .0740A .0775 -.0080 .0855 405 ---- .1250B .0970A .0970A .1015 -.0095 .1110 410 ---- .1550B .1240A .1240A .1300 -.0105 .1405 415 ---- .1910B .1555A .1910B .1625 -.0115 .1740 420 ---- .2300B .1905A .2300B .1990 -.0120 .2110 425 ---- ---- .2345A .2345A .2385 -.0125 .2510 430 ---- .3160B .2710A .3160B .2810 -.0125 .2935 435 ---- ---- ---- ---- .3255 -.0125 .3380 440 ---- .4085B .3605A .4085B .3710 -.0130 .3840 445 ---- ---- ---- ---- .4185 -.0130 .4315 450 ---- .5050B .4550A .5050B .4660 -.0135 .4795 455 ---- ---- ---- ---- .5145 -.0130 .5275 460 ---- ---- ---- ---- .5635 -.0130 .5765 465 ---- ---- ---- ---- .6125 -.0130 .6255 470 ---- ---- ---- ---- .6620 -.0130 .6750 475 ---- ---- ---- ---- .7115 -.0130 .7245 480 ---- ---- ---- ---- .7615 -.0125 .7740 485 ---- ---- ---- ---- .8110 -.0125 .8235 490 ---- ---- ---- ---- .8610 -.0125 .8735 495 ---- ---- ---- ---- .9110 -.0120 .9230 500 ---- ---- ---- ---- .9610 -.0120 .9730 505 ---- ---- ---- ---- 1.0110 -.0120 1.0230 510 ---- ---- ---- ---- 1.0610 -.0120 1.0730 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 295 ---- ---- ---- ---- 1.0890 +.0120 1.0770 300 ---- ---- ---- ---- 1.0390 +.0120 1.0270 305 ---- ---- ---- ---- .9890 +.0120 .9770 310 ---- ---- ---- ---- .9390 +.0120 .9270 315 ---- ---- ---- ---- .8890 +.0120 .8770 320 ---- ---- ---- ---- .8390 +.0120 .8270 325 ---- ---- ---- ---- .7890 +.0120 .7770 330 ---- ---- ---- ---- .7390 +.0120 .7270 335 ---- ---- ---- ---- .6890 +.0120 .6770 340 ---- ---- ---- ---- .6395 +.0125 .6270 345 ---- ---- ---- ---- .5895 +.0120 .5775 350 ---- ---- ---- ---- .5400 +.0120 .5280 355 ---- ---- ---- ---- .4910 +.0120 .4790 360 ---- .4545B .4050A .4050A .4425 +.0120 .4305 365 ---- ---- ---- ---- .3940 +.0110 .3830 370 ---- .3590B .3120A .3120A .3470 +.0110 .3360 375 ---- ---- ---- ---- .3005 +.0100 .2905 380 ---- .2675B .2260A .2260A .2565 +.0095 .2470 385 ---- .2200B .1865A .1865A .2145 +.0085 .2060 390 ---- .1850B .1510A .1510A .1755 +.0070 .1685 395 ---- .1485B .1190A .1190A .1405 +.0055 .1350 400 ---- .1180B .0920A .1180B .1100 +.0045 .1055 405 ---- .0915B .0695A .0910B .0840 +.0030 .0810 5 5 410 ---- .0685B .0515A .0680B .0630 +.0020 .0610 2 2 415 ---- .0500B .0375A .0500B .0460 +.0005 .0455 420 ---- .0360B .0270A .0360B .0330 -.0005 .0335 425 ---- .0255B .0195A .0255B .0235 -.0010 .0245 430 ---- .0185B .0145A .0185B .0170 -.0010 .0180 435 ---- ---- .0105A .0105A .0120 -.0015 .0135 440 ---- ---- .0080A .0080A .0085 -.0015 .0100 445 ---- ---- .0065A .0065A .0060 -.0015 .0075 450 ---- ---- .0050A .0050A .0045 -.0015 .0060 455 ---- ---- .0040A .0040A .0035 -.0010 .0045 460 ---- ---- ---- ---- .0025 -.0010 .0035 465 ---- ---- ---- ---- .0020 -.0010 .0030 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .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 7 H5W MAR23 Copper Weekly Wednesday Option - Week 5 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0030 UNCH .0030 360 ---- .0050B ---- .0050B .0040 -.0005 .0045 365 ---- .0075B ---- .0075B .0060 -.0005 .0065 370 ---- .0115B .0090A .0090A .0085 -.0010 .0095 375 .0155 .0175B .0125A .0125A .0125 -.0015 10 .0140 380 ---- .0250B .0180A .0250B .0180 -.0025 .0205 385 ---- .0360B .0255A .0360B .0260 -.0035 .0295 390 ---- .0505B .0355A .0505B .0370 -.0050 .0420 395 ---- .0685B .0495A .0685B .0515 -.0065 .0580 400 .0830 .0915B .0675A .0915B .0710 -.0075 1 .0785 5 405 ---- .1190B .0900A .0900A .0950 -.0090 .1040 7 410 ---- .1490B .1170A .1490B .1235 -.0105 .1340 415 ---- .1855B .1490A .1855B .1570 -.0110 .1680 420 ---- .2250B .1850A .2250B .1940 -.0120 .2060 425 ---- ---- .2295A .2295A .2345 -.0125 .2470 430 ---- .3130B .2665A .3130B .2775 -.0130 .2905 435 ---- ---- ---- ---- .3225 -.0135 .3360 440 ---- .4065B .3575A .4065B .3690 -.0135 .3825 445 ---- ---- ---- ---- .4165 -.0135 .4300 450 ---- .5040B .4535A .5040B .4645 -.0135 .4780 455 ---- ---- ---- ---- .5135 -.0130 .5265 460 ---- ---- ---- ---- .5625 -.0130 .5755 465 ---- ---- ---- ---- .6120 -.0130 .6250 470 ---- ---- ---- ---- .6615 -.0130 .6745 475 ---- ---- ---- ---- .7115 -.0125 .7240 480 ---- ---- ---- ---- .7610 -.0125 .7735 485 ---- ---- ---- ---- .8110 -.0125 .8235 490 ---- ---- ---- ---- .8610 -.0120 .8730 495 ---- ---- ---- ---- .9110 -.0120 .9230 500 ---- ---- ---- ---- .9610 -.0120 .9730 505 ---- ---- ---- ---- 1.0110 -.0120 1.0230 510 ---- ---- ---- ---- 1.0610 -.0120 1.0730 515 ---- ---- ---- ---- 1.1110 -.0120 1.1230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 12 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7890 +.0120 3.7770 050 ---- ---- ---- ---- 3.5390 +.0120 3.5270 075 ---- ---- ---- ---- 3.2890 +.0120 3.2770 100 ---- ---- ---- ---- 3.0390 +.0120 3.0270 125 ---- ---- ---- ---- 2.7890 +.0120 2.7770 150 ---- ---- ---- ---- 2.5390 +.0120 2.5270 175 ---- ---- ---- ---- 2.2890 +.0120 2.2770 200 ---- ---- ---- ---- 2.0390 +.0120 2.0270 220 ---- ---- ---- ---- 1.8390 +.0120 1.8270 225 ---- ---- ---- ---- 1.7890 +.0120 1.7770 230 ---- ---- ---- ---- 1.7390 +.0120 1.7270 235 ---- ---- ---- ---- 1.6890 +.0120 1.6770 240 ---- ---- ---- ---- 1.6390 +.0120 1.6270 245 ---- ---- ---- ---- 1.5890 +.0120 1.5770 250 ---- ---- ---- ---- 1.5390 +.0120 1.5270 255 ---- ---- ---- ---- 1.4890 +.0120 1.4770 260 ---- ---- ---- ---- 1.4390 +.0120 1.4270 265 ---- ---- ---- ---- 1.3890 +.0120 1.3770 270 ---- ---- ---- ---- 1.3390 +.0120 1.3270 275 ---- ---- ---- ---- 1.2890 +.0120 1.2770 280 ---- ---- ---- ---- 1.2390 +.0120 1.2270 285 ---- ---- ---- ---- 1.1890 +.0120 1.1770 290 ---- ---- ---- ---- 1.1390 +.0120 1.1270 295 ---- ---- ---- ---- 1.0890 +.0120 1.0770 300 ---- ---- ---- ---- 1.0390 +.0120 1.0270 305 ---- ---- ---- ---- .9890 +.0120 .9770 310 ---- ---- ---- ---- .9390 +.0120 .9270 315 ---- ---- ---- ---- .8890 +.0120 .8770 320 ---- ---- ---- ---- .8390 +.0120 .8270 325 ---- ---- ---- ---- .7890 +.0120 .7770 330 ---- ---- ---- ---- .7390 +.0120 .7270 335 ---- ---- ---- ---- .6890 +.0120 .6770 6 340 ---- ---- ---- ---- .6390 +.0120 .6270 16 345 ---- ---- ---- ---- .5895 +.0120 .5775 350 ---- ---- ---- ---- .5400 +.0120 .5280 19 355 ---- ---- ---- ---- .4905 +.0115 .4790 17 356 ---- ---- ---- ---- .4810 +.0120 .4690 357 ---- ---- ---- ---- .4710 +.0115 .4595 358 ---- ---- ---- ---- .4615 +.0120 .4495 359 ---- ---- ---- ---- .4515 +.0115 .4400 360 ---- .4545B .4040A .4040A .4420 +.0115 .4305 26 361 ---- ---- ---- ---- .4320 +.0115 .4205 362 ---- ---- ---- ---- .4225 +.0115 .4110 363 ---- ---- ---- ---- .4125 +.0110 .4015 364 ---- ---- ---- ---- .4030 +.0115 .3915 365 ---- ---- ---- ---- .3935 +.0115 .3820 63 366 ---- ---- ---- ---- .3840 +.0115 .3725 367 ---- ---- ---- ---- .3745 +.0115 .3630 1 368 ---- ---- ---- ---- .3650 +.0115 .3535 369 ---- ---- ---- ---- .3555 +.0115 .3440 370 ---- .3585B .3100A .3100A .3460 +.0110 .3350 1 371 ---- ---- ---- ---- .3365 +.0110 .3255 372 ---- ---- ---- ---- .3270 +.0105 .3165 373 ---- ---- ---- ---- .3180 +.0110 .3070 7 374 ---- ---- ---- ---- .3085 +.0105 .2980 375 ---- ---- ---- ---- .2995 +.0105 .2890 1 376 ---- ---- ---- ---- .2905 +.0105 .2800 377 ---- ---- ---- ---- .2815 +.0105 .2710 378 ---- ---- ---- ---- .2725 +.0100 .2625 379 ---- ---- .2380A .2380A .2635 +.0100 .2535 380 ---- .2665B .2230A .2230A .2545 +.0095 .2450 47 381 ---- ---- .2195A .2195A .2460 +.0095 .2365 21 382 ---- ---- .2130A .2130A .2375 +.0095 .2280 1 383 ---- .2275B .2055A .2245B .2290 +.0090 .2200 1 384 ---- .2265B .1980A .1980A .2205 +.0090 .2115 385 ---- .2185B .1835A .1835A .2125 +.0090 .2035 2 17 386 ---- .2095B .1760A .1760A .2045 +.0090 .1955 2 387 ---- .2020B .1685A .1685A .1965 +.0085 .1880 388 ---- .1935B .1610A .1935B .1885 +.0085 .1800 1 389 ---- .1855B .1540A .1540A .1810 +.0085 .1725 390 ---- .1830B .1470A .1830B .1730 +.0075 12 .1655 55 268 391 ---- .1755B .1405A .1755B .1655 +.0075 .1580 2 392 ---- .1680B .1340A .1680B .1585 +.0070 .1515 393 ---- .1605B .1275A .1275A .1515 +.0070 .1445 394 ---- .1535B .1215A .1535B .1445 +.0065 .1380 395 ---- .1465B .1155A .1465B .1375 +.0060 .1315 1 29 396 ---- .1395B .1095A .1395B .1310 +.0055 .1255 2 7 397 ---- .1340B .1040A .1340B .1245 +.0050 .1195 25 398 .0980 .1275B .0980 .1030B .1185 +.0050 1 .1135 167 142 399 ---- .1215B .0930A .1215B .1125 +.0045 .1080 23 400 .1035 .1155B .0870 .0920B .1065 +.0040 8 .1025 19 1094 401 ---- .1095B .0830A .1095B .1010 +.0035 .0975 74 402 .0920 .1045B .0785A .1045B .0955 +.0030 1 .0925 1 10 403 ---- .0985B .0740A .0985B .0905 +.0030 .0875 10 52 404 ---- .0930B .0695A .0930B .0855 +.0025 .0830 25 35 405 .0710 .0885B .0655A .0685B .0805 +.0020 73 .0785 41 259 406 ---- .0830B .0615A .0830B .0760 +.0020 .0740 30 237 407 .0700 .0780B .0580A .0580A .0715 +.0015 2 .0700 61 408 ---- .0740B .0545A .0740B .0675 +.0015 .0660 57 409 .0560 .0695B .0510A .0510A .0635 +.0015 1 .0620 1 72 410 ---- .0655B .0475A .0655B .0595 +.0010 .0585 46 507 411 ---- .0615B .0445A .0615B .0560 +.0010 .0550 36 412 .0515 .0575B .0420A .0420A .0525 +.0005 12 .0520 24 413 ---- .0540B .0390A .0540B .0490 +.0005 .0485 102 414 ---- .0505B .0365A .0505B .0460 UNCH .0460 112 415 .0420 .0475B .0340A .0435B .0430 UNCH 50 .0430 9 427 416 ---- .0445B .0320A .0445B .0400 -.0005 .0405 166 417 ---- .0415B .0300A .0415B .0375 -.0005 .0380 2 205 418 ---- .0385B .0280A .0385B .0350 -.0010 .0360 1 108 419 ---- .0360B .0260A .0360B .0325 -.0010 .0335 2 116 420 ---- .0335B .0245A .0335B .0305 -.0010 8 .0315 45 1229 421 ---- .0315B .0230A .0315B .0285 -.0015 .0300 54 422 .0240 .0290B .0215A .0290B .0265 -.0015 2 .0280 28 423 ---- .0270B .0200A .0270B .0245 -.0020 .0265 20 424 .0200 .0255B .0185A .0255B .0230 -.0015 4 .0245 30 425 .0205 .0240B .0175 .0235B .0215 -.0015 301 .0230 5 931 426 .0185 .0225B .0160A .0160A .0200 -.0015 5 .0215 16 427 ---- .0210B .0150A .0210B .0190 -.0015 .0205 25 428 .0160 .0195B .0140A .0190B .0175 -.0015 1 .0190 80 429 .0150 .0185B .0135A .0175B .0165 -.0015 1 .0180 34 430 .0145 .0175B .0125A .0125A .0150 -.0020 11 .0170 50 1512 431 ---- ---- .0115A .0115A .0140 -.0020 .0160 1 43 432 ---- ---- .0110A .0110A .0130 -.0020 .0150 42 433 ---- ---- .0105A .0105A .0120 -.0020 .0140 33 434 ---- ---- .0095A .0095A .0115 -.0015 .0130 33 435 ---- ---- .0090A .0090A .0105 -.0020 54 .0125 61 498 436 ---- ---- .0085A .0085A .0100 -.0020 50 .0120 34 437 ---- ---- .0080A .0080A .0090 -.0020 .0110 89 438 ---- ---- .0075A .0075A .0085 -.0020 .0105 25 439 ---- ---- .0075A .0075A .0080 -.0020 .0100 28 440 ---- ---- .0070A .0070A .0075 -.0020 4 .0095 2 628 441 ---- ---- .0065A .0065A .0070 -.0020 .0090 28 442 ---- ---- .0060A .0060A .0065 -.0020 .0085 130 443 ---- ---- .0060A .0060A .0060 -.0020 .0080 20 444 ---- ---- .0055A .0055A .0055 -.0020 .0075 32 445 ---- ---- .0055A .0055A .0055 -.0015 5 .0070 230 446 ---- ---- .0050A .0050A .0050 -.0020 .0070 1 79 447 ---- ---- .0050A .0050A .0050 -.0015 .0065 139 448 ---- ---- .0050A .0050A .0045 -.0015 .0060 69 450 ---- ---- .0045A .0045A .0040 -.0015 9 .0055 7193 455 ---- ---- .0035A .0035A .0030 -.0010 3 .0040 175 460 .0025 .0025 .0025 .0025 .0025 -.0010 1 .0035 1 1302 465 .0025 .0025 .0025 .0025 .0020 -.0005 10 .0025 158 470 ---- ---- ---- ---- .0020 UNCH 4 .0020 65 475 ---- ---- ---- ---- .0015 -.0005 .0020 6 624 480 ---- ---- ---- ---- .0015 -.0005 .0020 388 485 ---- ---- .0015A .0015A .0015 -.0005 .0020 29 490 ---- ---- .0015A .0015A .0010 -.0010 .0020 394 495 ---- ---- ---- ---- .0010 -.0005 .0015 22 500 .0015 .0015 .0015 .0015 .0010 -.0005 1 .0015 3636 505 ---- ---- ---- ---- .0010 -.0005 .0015 8 510 ---- ---- ---- ---- .0010 UNCH .0010 11 515 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- 3.7890 +.0120 3.7770 050 ---- ---- ---- ---- 3.5390 +.0120 3.5270 075 ---- ---- ---- ---- 3.2890 +.0120 3.2770 100 ---- ---- ---- ---- 3.0390 +.0120 3.0270 125 ---- ---- ---- ---- 2.7890 +.0120 2.7770 150 ---- ---- ---- ---- 2.5390 +.0120 2.5270 175 ---- ---- ---- ---- 2.2890 +.0120 2.2770 200 ---- ---- ---- ---- 2.0390 +.0120 2.0270 220 ---- ---- ---- ---- 1.8390 +.0120 1.8270 225 ---- ---- ---- ---- 1.7890 +.0120 1.7770 230 ---- ---- ---- ---- 1.7390 +.0120 1.7270 235 ---- ---- ---- ---- 1.6890 +.0120 1.6770 240 ---- ---- ---- ---- 1.6390 +.0120 1.6270 245 ---- ---- ---- ---- 1.5890 +.0120 1.5770 250 ---- ---- ---- ---- 1.5390 +.0120 1.5270 255 ---- ---- ---- ---- 1.4890 +.0120 1.4770 260 ---- ---- ---- ---- 1.4390 +.0120 1.4270 265 ---- ---- ---- ---- 1.3890 +.0120 1.3770 270 ---- ---- ---- ---- 1.3390 +.0120 1.3270 275 ---- ---- ---- ---- 1.2890 +.0120 1.2770 1 280 ---- ---- ---- ---- 1.2390 +.0120 1.2270 285 ---- ---- ---- ---- 1.1890 +.0120 1.1770 290 ---- ---- ---- ---- 1.1390 +.0120 1.1270 295 ---- ---- ---- ---- 1.0890 +.0120 1.0770 300 ---- ---- ---- ---- 1.0390 +.0120 1.0270 4 305 ---- ---- ---- ---- .9890 +.0120 .9770 310 ---- ---- ---- ---- .9395 +.0120 .9275 315 ---- ---- ---- ---- .8900 +.0125 .8775 320 ---- ---- ---- ---- .8405 +.0125 .8280 325 ---- ---- ---- ---- .7910 +.0120 .7790 330 ---- ---- .7030A .7030A .7420 +.0125 .7295 335 ---- ---- ---- ---- .6930 +.0120 .6810 44 340 ---- .6565B .6065A .6065A .6445 +.0120 .6325 345 ---- ---- ---- ---- .5965 +.0115 .5850 350 ---- .5610B .5125A .5125A .5490 +.0110 .5380 110 355 ---- ---- ---- ---- .5025 +.0105 .4920 4 360 ---- .4685B .4225A .4225A .4570 +.0100 .4470 365 ---- ---- ---- ---- .4125 +.0090 .4035 4 370 ---- .3805B .3380A .3380A .3695 +.0085 .3610 26 375 ---- .3340B .3055A .3055A .3280 +.0075 .3205 28 376 ---- .3270B .2970A .2970A .3205 +.0075 .3130 377 ---- .3185B .2840A .2840A .3125 +.0075 .3050 378 ---- .3105B .2765A .2765A .3045 +.0070 .2975 379 ---- .3020B .2690A .2690A .2970 +.0070 .2900 380 ---- .2995B .2620A .2620A .2895 +.0070 .2825 185 381 ---- .2865B .2550A .2550A .2820 +.0070 .2750 382 ---- .2795B .2480A .2480A .2745 +.0065 .2680 383 ---- .2765B .2410A .2410A .2670 +.0065 .2605 384 ---- .2695B .2340A .2340A .2600 +.0065 .2535 1 385 ---- .2620B .2275A .2275A .2530 +.0065 .2465 22 386 ---- .2550B .2210A .2210A .2460 +.0060 .2400 387 ---- .2480B .2145A .2145A .2390 +.0060 .2330 388 ---- .2410B .2085A .2085A .2325 +.0060 .2265 389 ---- .2340B .2020A .2020A .2255 +.0055 .2200 390 ---- .2275B .1960A .1960A .2190 +.0050 .2140 54 391 ---- .2210B .1900A .1900A .2125 +.0050 .2075 392 ---- .2145B .1840A .2145B .2065 +.0050 .2015 393 ---- .2080B .1785A .2080B .2000 +.0045 .1955 394 ---- .2015B .1730A .2015B .1940 +.0045 .1895 10 395 ---- .1965B .1665A .1965B .1880 +.0045 .1835 2 24 396 ---- .1905B .1620A .1905B .1820 +.0040 .1780 1 397 ---- .1850B .1570A .1850B .1765 +.0040 .1725 1 398 ---- .1790B .1515A .1790B .1705 +.0035 .1670 399 ---- .1740B .1465A .1740B .1650 +.0035 .1615 2 400 ---- .1680B .1410A .1680B .1600 +.0035 2 .1565 4 81 401 .1480 .1625B .1370A .1370A .1545 +.0035 1 .1510 1 402 ---- .1570B .1325A .1570B .1495 +.0035 .1460 2 3 403 ---- .1525B .1280A .1525B .1445 +.0030 .1415 3 18 404 .1325 .1475B .1235A .1235A .1395 +.0030 1 .1365 14 13 405 ---- .1420B .1185A .1420B .1345 +.0025 .1320 852 881 406 ---- .1370B .1150A .1370B .1300 +.0025 .1275 22 161 407 ---- .1330B .1110A .1325B .1255 +.0025 .1230 2 207 408 ---- .1280B .1070A .1280B .1210 +.0020 1 .1190 99 409 ---- .1235B .1030A .1235B .1170 +.0020 .1150 1 17 410 ---- .1195B .0990A .1195B .1130 +.0020 .1110 2 34 411 ---- .1150B .0960A .1150B .1090 +.0020 .1070 73 412 ---- .1110B .0925A .1110B .1050 +.0020 .1030 8 413 ---- .1070B .0890A .1070B .1010 +.0015 .0995 35 414 ---- .1030B .0855A .1030B .0975 +.0015 .0960 11 415 ---- .0990B .0820A .0990B .0940 +.0015 .0925 2 104 416 ---- .0955B .0795A .0955B .0905 +.0015 .0890 1 1 417 ---- .0920B .0765A .0920B .0870 +.0010 .0860 11 418 ---- .0885B .0735A .0885B .0835 +.0005 .0830 11 419 ---- .0850B .0710A .0850B .0805 +.0005 .0800 1 13 420 ---- .0825B .0680A .0825B .0775 +.0005 .0770 127 429 421 ---- .0790B .0655A .0790B .0745 +.0005 .0740 10 422 ---- .0760B .0630A .0760B .0715 UNCH .0715 9 423 ---- .0730B .0605A .0730B .0690 +.0005 .0685 1 1 424 ---- .0700B .0580A .0700B .0665 +.0005 .0660 16 425 ---- .0675B .0555A .0675B .0635 UNCH .0635 307 426 ---- .0655B .0540A .0655B .0610 -.0005 .0615 14 427 ---- .0625B .0515A .0625B .0590 UNCH .0590 1 428 ---- .0600B .0495A .0600B .0565 -.0005 .0570 3 429 ---- .0575B .0480A .0575B .0545 UNCH .0545 53 430 .0520 .0555B .0455A .0555B .0525 UNCH 16 .0525 17 433 431 ---- .0530B .0440A .0530B .0500 -.0005 .0505 10 432 ---- .0510B .0425A .0510B .0485 UNCH .0485 30 433 ---- .0490B .0410A .0490B .0465 -.0005 .0470 37 434 ---- .0470B .0390A .0470B .0445 -.0005 .0450 20 435 .0385 .0450B .0370A .0385 .0430 -.0005 107 .0435 1 1223 436 ---- .0430B .0360A .0430B .0410 -.0010 .0420 10 437 ---- .0415B .0350A .0415B .0395 -.0005 .0400 438 ---- .0400B .0335A .0400B .0380 -.0005 .0385 250 439 ---- .0385B .0320A .0385B .0365 -.0005 .0370 440 ---- .0370B .0305A .0370B .0350 -.0010 .0360 410 441 ---- .0350B .0300A .0350B .0335 -.0010 .0345 21 442 ---- .0340B .0285A .0340B .0325 -.0005 .0330 10 443 ---- .0325B .0275A .0275A .0310 -.0010 .0320 2 22 444 ---- ---- .0265A .0265A .0295 -.0015 .0310 20 445 ---- .0300B .0250A .0300B .0285 -.0010 .0295 1 59 446 ---- ---- .0245A .0245A .0275 -.0010 .0285 2 16 447 ---- ---- .0235A .0235A .0265 -.0010 .0275 448 ---- ---- .0225A .0225A .0250 -.0015 .0265 231 450 .0225 .0225 .0210A .0245B .0230 -.0015 1 .0245 3 4144 455 ---- ---- .0175A .0175A .0190 -.0015 1 .0205 2 249 460 ---- ---- .0145A .0145A .0155 -.0015 .0170 97 465 ---- ---- .0120A .0120A .0130 -.0010 .0140 104 470 .0105 .0105 .0105 .0105 .0110 -.0010 5 .0120 101 475 ---- ---- .0090A .0090A .0090 -.0010 .0100 1 695 480 ---- ---- .0080A .0080A .0075 -.0010 .0085 160 215 485 ---- ---- .0070A .0070A .0065 -.0010 .0075 308 490 ---- ---- .0060A .0060A .0060 -.0005 .0065 277 495 ---- ---- ---- ---- .0050 -.0005 .0055 1002 500 ---- ---- ---- ---- .0045 -.0005 .0050 2831 505 ---- ---- ---- ---- .0040 -.0005 .0045 20 510 ---- ---- ---- ---- .0035 -.0005 .0040 131 515 ---- ---- ---- ---- .0030 -.0005 .0035 50 520 ---- ---- ---- ---- .0030 UNCH .0030 36 525 ---- ---- ---- ---- .0025 -.0005 .0030 35 530 ---- ---- ---- ---- .0025 UNCH .0025 30 535 ---- ---- ---- ---- .0025 UNCH .0025 34 540 ---- ---- ---- ---- .0020 UNCH .0020 4 545 ---- ---- ---- ---- .0020 UNCH .0020 16 550 ---- ---- ---- ---- .0020 UNCH .0020 43 555 ---- ---- ---- ---- .0015 UNCH .0015 560 ---- ---- ---- ---- .0015 UNCH .0015 11 565 ---- ---- ---- ---- .0015 UNCH .0015 10 570 ---- ---- ---- ---- .0015 UNCH .0015 575 .0015 .0015 .0015 .0015 .0015 UNCH 1 .0015 3 580 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0010 +.0005 .0005 10 675 ---- ---- ---- ---- .0010 +.0005 .0005 700 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.7915 +.0105 3.7810 050 ---- ---- ---- ---- 3.5415 +.0105 3.5310 075 ---- ---- ---- ---- 3.2915 +.0105 3.2810 100 ---- ---- ---- ---- 3.0415 +.0105 3.0310 125 ---- ---- ---- ---- 2.7915 +.0105 2.7810 150 ---- ---- ---- ---- 2.5415 +.0105 2.5310 175 ---- ---- ---- ---- 2.2915 +.0105 2.2810 200 ---- ---- ---- ---- 2.0415 +.0105 2.0310 220 ---- ---- ---- ---- 1.8415 +.0105 1.8310 225 ---- ---- ---- ---- 1.7915 +.0105 1.7810 230 ---- ---- ---- ---- 1.7415 +.0105 1.7310 235 ---- ---- ---- ---- 1.6915 +.0105 1.6810 240 ---- ---- ---- ---- 1.6415 +.0105 1.6310 245 ---- ---- ---- ---- 1.5915 +.0105 1.5810 250 ---- ---- ---- ---- 1.5415 +.0105 1.5310 255 ---- ---- ---- ---- 1.4915 +.0105 1.4810 260 ---- ---- ---- ---- 1.4415 +.0105 1.4310 1 265 ---- ---- ---- ---- 1.3915 +.0105 1.3810 270 ---- ---- ---- ---- 1.3415 +.0105 1.3310 275 ---- ---- ---- ---- 1.2915 +.0105 1.2810 280 ---- ---- ---- ---- 1.2415 +.0105 1.2310 285 ---- ---- ---- ---- 1.1915 +.0105 1.1810 290 ---- ---- ---- ---- 1.1415 +.0100 1.1315 295 ---- ---- ---- ---- 1.0915 +.0095 1.0820 300 ---- ---- ---- ---- 1.0420 +.0095 1.0325 305 ---- ---- ---- ---- .9930 +.0100 .9830 310 ---- ---- .9065A .9065A .9440 +.0100 .9340 1 315 ---- ---- ---- ---- .8955 +.0100 .8855 320 ---- .8605B .8100A .8100A .8470 +.0100 .8370 1 325 ---- ---- ---- ---- .7990 +.0100 .7890 42 330 ---- .7650B .7155A .7155A .7515 +.0100 .7415 3 335 ---- ---- ---- ---- .7050 +.0105 .6945 340 ---- .6710B .6230A .6230A .6585 +.0100 .6485 2 345 ---- ---- ---- ---- .6130 +.0095 .6035 350 ---- .5805B .5350A .5350A .5685 +.0095 .5590 4 355 ---- ---- ---- ---- .5250 +.0090 .5160 9 360 ---- .4945B .4515A .4515A .4830 +.0085 .4745 2 365 ---- .4485B .4180A .4485B .4420 +.0080 .4340 8 370 .3735 .4130B .3735 .3800B .4025 +.0070 1 .3955 10 375 ---- .3700B .3380A .3380A .3650 +.0060 .3590 2 376 ---- .3675B .3310A .3310A .3580 +.0065 .3515 377 ---- .3605B .3240A .3240A .3505 +.0060 .3445 378 ---- .3530B .3175A .3530B .3435 +.0060 .3375 379 ---- .3460B .3105A .3105A .3365 +.0060 .3305 380 ---- .3390B .3040A .3390B .3295 +.0055 .3240 3 381 ---- .3320B .2975A .2975A .3225 +.0055 .3170 382 ---- .3250B .2910A .2910A .3160 +.0055 .3105 383 ---- .3180B .2850A .3180B .3095 +.0055 .3040 384 ---- .3115B .2785A .2785A .3025 +.0050 .2975 385 ---- .3050B .2725A .2725A .2960 +.0050 .2910 25 386 ---- .2980B .2665A .2665A .2895 +.0050 .2845 387 ---- .2915B .2605A .2605A .2835 +.0055 .2780 388 ---- .2855B .2545A .2545A .2770 +.0050 .2720 389 ---- .2790B .2485A .2790B .2710 +.0050 .2660 390 ---- .2730B .2430A .2730B .2645 +.0045 .2600 15 391 ---- .2665B .2375A .2665B .2585 +.0045 .2540 392 ---- .2605B .2320A .2605B .2530 +.0050 .2480 393 ---- .2555B .2260A .2555B .2470 +.0045 .2425 394 ---- .2500B .2205A .2500B .2410 +.0040 .2370 395 ---- .2440B .2155A .2440B .2355 +.0040 .2315 1 11 396 ---- .2385B .2100A .2385B .2300 +.0040 .2260 397 ---- .2330B .2050A .2330B .2245 +.0040 .2205 6 6 398 ---- .2275B .2000A .2275B .2195 +.0040 .2155 399 .2025 .2220B .1950A .2220B .2140 +.0035 25 .2105 20 20 400 ---- .2165B .1905A .2165B .2090 +.0035 .2055 31 70 401 ---- .2115B .1855A .2115B .2040 +.0030 .2010 402 ---- .2065B .1810A .2065B .1990 +.0030 .1960 10 403 ---- .2015B .1765A .2015B .1940 +.0025 .1915 404 ---- .1965B .1720A .1965B .1890 +.0020 .1870 30 405 ---- .1915B .1675A .1915B .1840 +.0020 .1820 49 212 406 ---- .1870B .1635A .1870B .1795 +.0020 .1775 407 ---- .1820B .1590A .1820B .1750 +.0020 .1730 20 408 ---- .1775B .1550A .1775B .1705 +.0020 .1685 1 1 409 ---- .1730B .1510A .1730B .1660 +.0015 .1645 1 410 ---- .1685B .1470A .1685B .1615 +.0010 1 .1605 2 267 411 ---- .1645B .1435A .1645B .1575 +.0015 .1560 412 ---- .1605B .1395A .1605B .1535 +.0015 .1520 413 ---- .1560B .1360A .1560B .1500 +.0015 .1485 414 ---- .1520B .1325A .1520B .1460 +.0015 .1445 8 8 415 ---- .1480B .1285A .1480B .1420 +.0010 .1410 1 1104 416 ---- .1445B .1255A .1445B .1385 +.0010 .1375 417 ---- .1405B .1220A .1405B .1345 +.0010 .1335 418 ---- .1370B .1190A .1370B .1310 +.0005 .1305 419 ---- .1330B .1155A .1330B .1275 +.0005 .1270 10 420 .1150 .1295B .1125A .1125A .1240 +.0005 1 .1235 1025 421 ---- .1260B .1090A .1260B .1205 UNCH .1205 422 ---- .1230B .1065A .1230B .1175 +.0005 .1170 1 1 423 ---- .1195B .1035A .1195B .1145 +.0005 .1140 480 424 ---- .1160B .1010A .1160B .1110 UNCH .1110 425 ---- .1130B .0975A .1130B .1080 UNCH .1080 2498 426 ---- .1100B .0955A .1100B .1050 UNCH .1050 427 ---- .1070B .0930A .1070B .1025 +.0005 .1020 428 ---- .1040B .0905A .1040B .0995 UNCH .0995 429 ---- .1010B .0880A .1010B .0970 +.0005 .0965 430 ---- .0985B .0850A .0985B .0940 UNCH .0940 1 50 431 ---- .0955B .0830A .0955B .0915 UNCH .0915 432 ---- .0930B .0805A .0930B .0890 UNCH .0890 433 ---- .0905B .0785A .0905B .0865 UNCH .0865 434 ---- .0880B .0760A .0880B .0840 -.0005 .0845 435 .0830 .0855B .0730A .0855B .0820 UNCH 6 .0820 3 250 436 ---- .0830B .0720A .0830B .0795 -.0005 .0800 440 .0730 .0745B .0635A .0745B .0710 -.0005 30 .0715 2 722 445 .0620 .0645B .0550A .0645B .0615 -.0005 5 .0620 9 72 450 ---- .0560B .0475A .0560B .0530 -.0010 .0540 3387 455 ---- .0480B .0415A .0415A .0460 -.0010 .0470 75 460 ---- .0415B .0360A .0415B .0400 -.0010 .0410 320 465 ---- .0360B .0315A .0315A .0345 -.0010 .0355 200 470 ---- ---- .0275A .0275A .0300 -.0010 .0310 33 475 ---- ---- .0240A .0240A .0260 -.0010 .0270 3391 480 ---- ---- .0210A .0210A .0225 -.0010 4 .0235 1062 485 ---- ---- .0185A .0185A .0195 -.0010 25 .0205 1306 490 ---- ---- .0165A .0165A .0175 -.0005 2 .0180 7 360 495 ---- ---- .0145A .0145A .0150 -.0010 .0160 17 500 .0150 .0150 .0130A .0130A .0135 -.0005 2 .0140 1884 505 ---- ---- .0120A .0120A .0120 -.0005 .0125 42 510 ---- ---- .0105A .0105A .0105 -.0005 .0110 3 515 ---- ---- .0095A .0095A .0095 -.0005 .0100 185 520 ---- ---- ---- ---- .0085 UNCH .0085 66 525 ---- ---- ---- ---- .0075 -.0005 .0080 692 530 ---- ---- ---- ---- .0065 -.0005 .0070 10 535 ---- ---- ---- ---- .0060 -.0005 .0065 330 540 ---- ---- ---- ---- .0055 -.0005 .0060 211 545 ---- ---- ---- ---- .0050 -.0005 .0055 550 ---- ---- ---- ---- .0045 -.0005 .0050 1585 555 ---- ---- ---- ---- .0040 -.0005 .0045 20 560 ---- ---- ---- ---- .0035 -.0005 .0040 565 ---- ---- ---- ---- .0035 -.0005 .0040 570 ---- ---- ---- ---- .0030 -.0005 .0035 11 575 ---- ---- ---- ---- .0030 -.0005 .0035 580 ---- ---- ---- ---- .0025 -.0005 .0030 1 600 ---- ---- ---- ---- .0020 -.0005 .0025 10 625 ---- ---- ---- ---- .0015 -.0005 .0020 8 650 ---- ---- ---- ---- .0010 -.0005 .0015 1 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 5 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7915 +.0105 3.7810 050 ---- ---- ---- ---- 3.5415 +.0105 3.5310 075 ---- ---- ---- ---- 3.2915 +.0105 3.2810 100 ---- ---- ---- ---- 3.0415 +.0105 3.0310 125 ---- ---- ---- ---- 2.7915 +.0105 2.7810 150 ---- ---- ---- ---- 2.5415 +.0105 2.5310 175 ---- ---- ---- ---- 2.2915 +.0105 2.2810 200 ---- ---- ---- ---- 2.0415 +.0105 2.0310 220 ---- ---- ---- ---- 1.8415 +.0105 1.8310 225 ---- ---- ---- ---- 1.7915 +.0105 1.7810 230 ---- ---- ---- ---- 1.7415 +.0105 1.7310 235 ---- ---- ---- ---- 1.6915 +.0105 1.6810 240 ---- ---- ---- ---- 1.6415 +.0105 1.6310 245 ---- ---- ---- ---- 1.5915 +.0105 1.5810 250 ---- ---- ---- ---- 1.5415 +.0105 1.5310 255 ---- ---- ---- ---- 1.4915 +.0105 1.4810 260 ---- ---- ---- ---- 1.4415 +.0105 1.4310 265 ---- ---- ---- ---- 1.3915 +.0105 1.3810 270 ---- ---- ---- ---- 1.3415 +.0105 1.3310 275 ---- ---- ---- ---- 1.2915 +.0100 1.2815 280 ---- ---- ---- ---- 1.2420 +.0100 1.2320 285 ---- ---- ---- ---- 1.1925 +.0100 1.1825 290 ---- ---- ---- ---- 1.1430 +.0100 1.1330 1 295 ---- ---- ---- ---- 1.0940 +.0100 1.0840 300 ---- 1.0590B 1.0085A 1.0085A 1.0455 +.0100 1.0355 1 305 ---- ---- ---- ---- .9970 +.0100 .9870 310 ---- .9625B .9130A .9130A .9490 +.0100 .9390 1 315 ---- ---- ---- ---- .9015 +.0100 .8915 320 ---- .8675B .8190A .8190A .8545 +.0100 .8445 1 325 ---- ---- ---- ---- .8080 +.0100 .7980 330 ---- .7750B .7275A .7275A .7620 +.0095 .7525 1 335 ---- ---- ---- ---- .7170 +.0095 .7075 340 ---- .6850B .6400A .6400A .6730 +.0095 .6635 7 345 ---- ---- ---- ---- .6295 +.0090 .6205 350 ---- .5990B .5560A .5560A .5875 +.0085 .5790 35 355 ---- .5530B .5220A .5220A .5465 +.0080 .5385 2 360 ---- .5175B .4775A .4775A .5065 +.0075 .4990 9 365 ---- .4740B .4405A .4405A .4680 +.0065 .4615 3 370 ---- .4415B .4050A .4050A .4315 +.0065 .4250 2 375 ---- .4060B .3715A .3715A .3960 +.0055 .3905 1 380 ---- .3720B .3395A .3395A .3630 +.0055 .3575 26 385 ---- .3400B .3095A .3095A .3315 +.0050 .3265 4 390 ---- .3095B .2805A .3095B .3015 +.0045 .2970 11 395 ---- .2825B .2540A .2825B .2740 +.0045 .2695 400 ---- .2560B .2300A .2560B .2480 +.0035 .2445 300 752 405 ---- .2320B .2070A .2320B .2240 +.0030 .2210 671 410 ---- .2090B .1865A .2090B .2020 +.0030 .1990 11 1063 415 ---- .1885B .1675A .1885B .1815 +.0020 .1795 6 420 ---- .1690B .1500A .1690B .1630 +.0015 .1615 1205 425 .1415 .1515B .1345A .1345A .1460 +.0010 14 .1450 4 982 430 ---- .1355B .1200A .1355B .1305 +.0005 .1300 145 435 ---- .1210B .1075A .1210B .1170 +.0005 .1165 22 440 .1005 .1080B .0960A .0960A .1045 +.0005 10 .1040 392 445 ---- .0965B .0850A .0965B .0930 UNCH .0930 15 450 ---- .0860B .0760A .0860B .0830 UNCH .0830 600 1061 455 ---- .0765B .0675A .0765B .0740 -.0005 .0745 9 460 ---- .0680B .0605A .0680B .0660 -.0005 .0665 11 465 ---- .0605B .0540A .0605B .0585 -.0010 .0595 10 222 470 ---- .0540B .0480A .0540B .0520 -.0010 .0530 53 475 ---- .0480B .0430A .0430A .0465 -.0010 .0475 997 480 ---- .0430B .0385A .0385A .0415 -.0010 .0425 14 485 ---- ---- .0345A .0345A .0370 -.0010 .0380 11 490 ---- ---- .0310A .0310A .0330 -.0010 2 .0340 366 495 ---- ---- .0280A .0280A .0295 -.0010 .0305 10 500 ---- ---- .0250A .0250A .0265 -.0005 4 .0270 33 963 505 ---- ---- .0230A .0230A .0240 -.0005 .0245 1 510 ---- ---- .0210A .0210A .0215 -.0005 .0220 2 515 ---- ---- .0190A .0190A .0195 -.0005 .0200 520 ---- ---- .0170A .0170A .0175 -.0005 2 .0180 61 525 ---- ---- .0155A .0155A .0160 UNCH .0160 7 530 ---- ---- .0145A .0145A .0145 -.0005 .0150 10 535 ---- ---- .0130A .0130A .0130 -.0005 .0135 69 540 ---- ---- .0120A .0120A .0120 -.0005 .0125 4 545 ---- ---- .0110A .0110A .0110 -.0005 .0115 14 550 ---- ---- .0100A .0100A .0100 -.0005 .0105 1 24 555 ---- ---- ---- ---- .0090 -.0005 .0095 7 560 ---- ---- .0085A .0085A .0080 -.0010 .0090 12 565 ---- ---- ---- ---- .0075 -.0005 .0080 570 ---- ---- ---- ---- .0070 -.0005 .0075 50 575 ---- ---- ---- ---- .0065 -.0005 .0070 580 ---- ---- ---- ---- .0060 -.0005 .0065 600 ---- ---- ---- ---- .0045 -.0005 .0050 19 625 ---- ---- ---- ---- .0030 -.0005 .0035 8 650 ---- ---- ---- ---- .0020 -.0005 .0025 26 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0010 -.0005 .0015 10 725 ---- ---- ---- ---- .0010 -.0005 .0015 30 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 20 825 ---- ---- ---- ---- .0005 -.0005 .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7935 +.0095 3.7840 050 ---- ---- ---- ---- 3.5435 +.0095 3.5340 075 ---- ---- ---- ---- 3.2935 +.0095 3.2840 100 ---- ---- ---- ---- 3.0435 +.0095 3.0340 125 ---- ---- ---- ---- 2.7935 +.0095 2.7840 150 ---- ---- ---- ---- 2.5435 +.0095 2.5340 175 ---- ---- ---- ---- 2.2935 +.0095 2.2840 200 ---- ---- ---- ---- 2.0435 +.0095 2.0340 220 ---- ---- ---- ---- 1.8435 +.0095 1.8340 225 ---- ---- ---- ---- 1.7935 +.0095 1.7840 230 ---- ---- ---- ---- 1.7435 +.0095 1.7340 235 ---- ---- ---- ---- 1.6935 +.0095 1.6840 240 ---- ---- ---- ---- 1.6435 +.0095 1.6340 245 ---- ---- ---- ---- 1.5935 +.0095 1.5840 250 ---- ---- ---- ---- 1.5435 +.0095 1.5340 255 ---- ---- ---- ---- 1.4935 +.0095 1.4840 260 ---- ---- ---- ---- 1.4435 +.0095 1.4340 7 265 ---- ---- ---- ---- 1.3935 +.0095 1.3840 270 ---- ---- ---- ---- 1.3435 +.0090 1.3345 1 275 ---- ---- ---- ---- 1.2935 +.0085 1.2850 280 ---- ---- ---- ---- 1.2445 +.0090 1.2355 285 ---- ---- ---- ---- 1.1950 +.0085 1.1865 290 ---- 1.1550B 1.1110A 1.1110A 1.1465 +.0085 1.1380 295 ---- ---- ---- ---- 1.0985 +.0090 1.0895 300 ---- 1.0635B 1.0150A 1.0150A 1.0505 +.0090 1.0415 48 305 ---- ---- ---- ---- 1.0030 +.0090 .9940 310 ---- .9690B .9215A .9215A .9565 +.0090 .9475 315 ---- ---- ---- ---- .9100 +.0090 .9010 320 ---- .8760B .8300A .8300A .8645 +.0090 .8555 325 ---- ---- ---- ---- .8190 +.0085 .8105 330 ---- .7865B .7420A .7420A .7750 +.0085 .7665 335 ---- ---- ---- ---- .7315 +.0080 .7235 340 ---- .7000B .6575A .6575A .6890 +.0080 .6810 345 ---- ---- .6225A .6225A .6475 +.0075 .6400 350 ---- .6175B .5775A .5775A .6070 +.0070 .6000 10 355 ---- .5750B .5455A .5455A .5680 +.0070 .5610 360 ---- .5395B .5025A .5025A .5300 +.0065 .5235 365 ---- .4990B .4670A .4670A .4935 +.0060 .4875 370 ---- .4670B .4330A .4330A .4585 +.0055 .4530 375 ---- .4330B .4010A .4010A .4250 +.0050 .4200 380 ---- .4005B .3700A .3700A .3930 +.0045 .3885 385 ---- .3700B .3410A .3700B .3630 +.0045 .3585 390 ---- .3410B .3140A .3410B .3340 +.0040 .3300 395 ---- .3150B .2875A .3150B .3070 +.0035 .3035 400 ---- .2890B .2635A .2890B .2820 +.0035 .2785 6 405 ---- .2650B .2410A .2650B .2580 +.0025 .2555 96 410 ---- .2430B .2205A .2430B .2360 +.0025 .2335 197 415 ---- .2230B .2010A .2230B .2155 +.0020 .2135 118 420 ---- .2035B .1830A .2035B .1965 +.0020 1 .1945 16 425 ---- .1855B .1665A .1855B .1790 +.0020 .1770 4 430 ---- .1690B .1515A .1690B .1625 +.0015 .1610 3 435 ---- .1535B .1375A .1535B .1475 +.0010 10 .1465 10 30 440 ---- .1390B .1250A .1390B .1340 +.0010 11 .1330 20 122 445 ---- .1260B .1135A .1260B .1215 +.0005 .1210 8 450 ---- .1140B .1025A .1140B .1100 UNCH .1100 125 455 ---- .1035B .0930A .1035B .1000 UNCH .1000 460 ---- .0935B .0845A .0935B .0905 -.0005 1 .0910 465 ---- .0845B .0765A .0845B .0820 -.0005 .0825 470 ---- .0765B .0695A .0765B .0740 -.0010 .0750 1 475 ---- .0690B .0630A .0630A .0675 -.0010 10 .0685 10 25 480 ---- .0625B .0575A .0575A .0610 -.0010 11 .0620 20 60 485 ---- ---- .0520A .0520A .0555 -.0010 .0565 490 ---- ---- .0475A .0475A .0505 -.0010 .0515 495 ---- ---- .0435A .0435A .0460 -.0005 .0465 500 ---- ---- .0395A .0395A .0415 -.0010 .0425 6 505 ---- ---- .0365A .0365A .0380 -.0005 .0385 510 ---- ---- .0335A .0335A .0345 -.0005 .0350 4 515 ---- ---- .0305A .0305A .0315 -.0005 .0320 1 520 ---- ---- .0280A .0280A .0290 UNCH .0290 525 ---- ---- .0260A .0260A .0265 -.0005 .0270 49 530 ---- ---- .0240A .0240A .0240 -.0005 .0245 535 ---- ---- .0220A .0220A .0225 UNCH .0225 6 540 ---- ---- .0205A .0205A .0205 -.0005 .0210 545 ---- ---- .0190A .0190A .0190 -.0005 .0195 4 550 ---- ---- ---- ---- .0175 -.0005 .0180 1 555 .0170 .0170 .0165A .0165A .0160 -.0005 1 .0165 1 12 560 ---- ---- ---- ---- .0150 -.0005 .0155 565 ---- ---- ---- ---- .0140 -.0005 .0145 570 ---- ---- ---- ---- .0130 -.0005 .0135 575 ---- ---- ---- ---- .0120 -.0005 .0125 580 ---- ---- ---- ---- .0110 -.0010 .0120 600 ---- ---- ---- ---- .0085 -.0010 .0095 625 ---- ---- ---- ---- .0065 -.0005 .0070 13 650 ---- ---- ---- ---- .0045 -.0010 .0055 675 ---- ---- ---- ---- .0035 -.0010 .0045 700 ---- ---- ---- ---- .0030 -.0005 .0035 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0015 -.0010 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 -.0005 .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7935 +.0095 3.7840 050 ---- ---- ---- ---- 3.5435 +.0095 3.5340 075 ---- ---- ---- ---- 3.2935 +.0095 3.2840 100 ---- ---- ---- ---- 3.0435 +.0095 3.0340 125 ---- ---- ---- ---- 2.7935 +.0095 2.7840 150 ---- ---- ---- ---- 2.5435 +.0095 2.5340 175 ---- ---- ---- ---- 2.2935 +.0095 2.2840 200 ---- ---- ---- ---- 2.0435 +.0095 2.0340 220 ---- ---- ---- ---- 1.8435 +.0095 1.8340 225 ---- ---- ---- ---- 1.7935 +.0095 1.7840 230 ---- ---- ---- ---- 1.7435 +.0095 1.7340 235 ---- ---- ---- ---- 1.6935 +.0095 1.6840 240 ---- ---- ---- ---- 1.6435 +.0095 1.6340 245 ---- ---- ---- ---- 1.5935 +.0095 1.5840 250 ---- ---- ---- ---- 1.5435 +.0095 1.5340 255 ---- ---- ---- ---- 1.4935 +.0095 1.4840 260 ---- ---- ---- ---- 1.4435 +.0095 1.4340 265 ---- ---- ---- ---- 1.3940 +.0100 1.3840 270 ---- ---- ---- ---- 1.3445 +.0100 1.3345 275 ---- ---- ---- ---- 1.2955 +.0100 1.2855 280 ---- 1.2400B 1.2110A 1.2110A 1.2470 +.0100 1.2370 285 ---- ---- ---- ---- 1.1985 +.0095 1.1890 290 ---- 1.1630B 1.1150A 1.1150A 1.1505 +.0095 1.1410 295 ---- ---- ---- ---- 1.1030 +.0090 1.0940 300 ---- 1.0680B 1.0215A 1.0215A 1.0565 +.0095 1.0470 305 ---- ---- ---- ---- 1.0100 +.0095 1.0005 310 ---- .9755B .9300A .9300A .9640 +.0090 .9550 315 ---- ---- ---- ---- .9190 +.0090 .9100 320 ---- .8860B .8420A .8420A .8745 +.0085 .8660 325 ---- ---- ---- ---- .8305 +.0080 .8225 330 ---- .7995B .7570A .7570A .7880 +.0075 .7805 335 ---- ---- ---- ---- .7465 +.0075 .7390 340 ---- .7160B .6760A .6760A .7055 +.0070 .6985 345 ---- ---- ---- ---- .6660 +.0070 .6590 350 ---- .6370B .5995A .5995A .6275 +.0065 .6210 355 ---- ---- ---- ---- .5900 +.0065 .5835 360 ---- .5625B .5275A .5275A .5535 +.0055 .5480 365 ---- .5270B .4935A .4935A .5185 +.0055 .5130 370 ---- .4925B .4610A .4610A .4850 +.0055 .4795 375 ---- .4600B .4300A .4300A .4530 +.0055 .4475 380 ---- .4285B .4005A .4005A .4220 +.0050 .4170 385 ---- .3990B .3720A .3720A .3925 +.0045 .3880 390 ---- .3730B .3440A .3730B .3650 +.0045 .3605 395 ---- .3465B .3190A .3460B .3385 +.0040 .3345 400 ---- .3210B .2950A .3205B .3135 +.0035 .3100 26 405 ---- .2970B .2730A .2970B .2905 +.0035 .2870 32 410 ---- .2745B .2520A .2745B .2685 +.0030 .2655 250 415 ---- .2550B .2325A .2550B .2475 +.0025 .2450 420 ---- .2350B .2145A .2350B .2280 +.0020 .2260 5 425 ---- .2165B .1975A .2165B .2105 +.0020 .2085 38 430 ---- .1995B .1815A .1995B .1935 +.0015 .1920 72 435 ---- .1835B .1670A .1835B .1780 +.0010 .1770 10 440 ---- .1690B .1540A .1690B .1640 +.0010 .1630 5 445 ---- .1550B .1415A .1550B .1505 +.0005 .1500 3 450 ---- .1420B .1300A .1300A .1385 +.0005 .1380 3 4 455 ---- .1305B .1200A .1200A .1275 +.0005 .1270 460 .1135 .1195B .1100A .1195B .1170 UNCH 15 .1170 115 285 465 ---- .1095B .1015A .1095B .1075 -.0005 .1080 9 470 ---- .1005B .0935A .1005B .0990 -.0005 .0995 475 ---- .0925B .0860A .0860A .0910 -.0005 .0915 87 480 ---- .0845B .0790A .0790A .0835 -.0005 2 .0840 485 ---- .0780B .0730A .0730A .0770 -.0005 .0775 10 490 ---- ---- .0675A .0655A .0705 -.0010 4 .0715 6 11 495 ---- ---- .0620A .0620A .0650 -.0005 .0655 10 500 ---- ---- .0570A .0570A .0600 -.0005 .0605 5 39 505 ---- ---- .0530A .0530A .0550 -.0005 .0555 11 510 ---- ---- .0490A .0490A .0510 UNCH .0510 6 515 ---- ---- .0450A .0450A .0470 UNCH .0470 56 520 ---- ---- .0420A .0420A .0435 UNCH .0435 34 525 ---- ---- .0390A .0390A .0400 UNCH .0400 530 ---- ---- .0360A .0360A .0375 +.0005 .0370 300 535 ---- ---- .0335A .0335A .0345 UNCH .0345 50 540 ---- ---- .0310A .0310A .0320 UNCH .0320 545 ---- ---- .0290A .0290A .0300 +.0005 .0295 10 550 ---- ---- .0270A .0270A .0275 UNCH .0275 20 555 ---- ---- ---- ---- .0260 +.0005 .0255 560 ---- ---- ---- ---- .0240 UNCH .0240 565 ---- ---- ---- ---- .0225 UNCH .0225 570 ---- ---- ---- ---- .0210 UNCH .0210 575 ---- ---- ---- ---- .0195 UNCH .0195 70 580 ---- ---- ---- ---- .0180 -.0005 .0185 600 ---- ---- ---- ---- .0140 -.0005 .0145 21 625 ---- ---- ---- ---- .0105 -.0005 .0110 650 ---- ---- ---- ---- .0075 -.0010 .0085 675 ---- ---- ---- ---- .0060 -.0010 .0070 700 ---- ---- ---- ---- .0045 -.0015 .0060 725 ---- ---- ---- ---- .0035 -.0015 .0050 750 ---- ---- ---- ---- .0030 -.0015 .0045 775 ---- ---- ---- ---- .0025 -.0015 .0040 800 ---- ---- ---- ---- .0020 -.0015 .0035 825 ---- ---- ---- ---- .0020 -.0010 .0030 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7940 +.0090 3.7850 050 ---- ---- ---- ---- 3.5440 +.0090 3.5350 075 ---- ---- ---- ---- 3.2940 +.0090 3.2850 100 ---- ---- ---- ---- 3.0440 +.0090 3.0350 125 ---- ---- ---- ---- 2.7940 +.0090 2.7850 150 ---- ---- ---- ---- 2.5440 +.0090 2.5350 175 ---- ---- ---- ---- 2.2940 +.0090 2.2850 200 ---- ---- ---- ---- 2.0440 +.0090 2.0350 220 ---- ---- ---- ---- 1.8440 +.0090 1.8350 225 ---- ---- ---- ---- 1.7940 +.0090 1.7850 230 ---- ---- ---- ---- 1.7440 +.0090 1.7350 235 ---- ---- ---- ---- 1.6940 +.0090 1.6850 240 ---- ---- ---- ---- 1.6440 +.0090 1.6350 245 ---- ---- ---- ---- 1.5940 +.0090 1.5850 250 ---- ---- ---- ---- 1.5440 +.0090 1.5350 255 ---- ---- ---- ---- 1.4940 +.0090 1.4850 260 ---- ---- ---- ---- 1.4445 +.0090 1.4355 265 ---- ---- ---- ---- 1.3950 +.0085 1.3865 270 ---- ---- ---- ---- 1.3465 +.0090 1.3375 275 ---- ---- ---- ---- 1.2980 +.0090 1.2890 280 ---- 1.2615B 1.2150A 1.2150A 1.2500 +.0090 1.2410 285 ---- ---- ---- ---- 1.2020 +.0085 1.1935 290 ---- 1.1665B 1.1210A 1.1210A 1.1550 +.0085 1.1465 295 ---- ---- ---- ---- 1.1080 +.0080 1.1000 300 ---- 1.0735B 1.0295A 1.0295A 1.0620 +.0080 1.0540 1 1 305 ---- ---- ---- ---- 1.0165 +.0080 1.0085 310 ---- .9830B .9405A .9405A .9715 +.0080 .9635 315 ---- ---- ---- ---- .9275 +.0080 .9195 320 ---- .8960B .8545A .8545A .8840 +.0075 .8765 325 ---- ---- ---- ---- .8415 +.0075 .8340 330 ---- .8115B .7725A .7725A .8000 +.0075 .7925 335 ---- ---- ---- ---- .7595 +.0070 .7525 340 ---- .7310B .6940A .6940A .7200 +.0070 .7130 7 345 ---- ---- ---- ---- .6815 +.0065 .6750 350 ---- .6540B .6200A .6200A .6440 +.0065 .6375 4 355 ---- ---- .5845A .5845A .6080 +.0060 .6020 360 ---- .5820B .5505A .5505A .5730 +.0060 .5670 365 ---- .5475B .5175A .5175A .5395 +.0060 .5335 370 ---- .5145B .4855A .4855A .5070 +.0055 .5015 375 ---- .4825B .4555A .4555A .4755 +.0050 .4705 380 ---- .4520B .4265A .4265A .4460 +.0050 .4410 385 ---- .4230B .3970A .4230B .4170 +.0045 .4125 390 ---- .3975B .3690A .3975B .3900 +.0045 .3855 395 ---- .3710B .3440A .3710B .3640 +.0040 .3600 400 ---- .3460B .3205A .3460B .3395 +.0040 .3355 20 405 ---- .3220B .2980A .3220B .3160 +.0035 .3125 410 ---- .3000B .2770A .3000B .2940 +.0030 .2910 415 ---- .2785B .2575A .2785B .2730 +.0025 .2705 420 ---- .2590B .2390A .2590B .2535 +.0020 .2515 425 ---- .2405B .2220A .2405B .2355 +.0020 .2335 430 ---- .2230B .2060A .2230B .2185 +.0015 .2170 435 ---- .2065B .1910A .2065B .2025 +.0010 .2015 440 ---- .1915B .1770A .1915B .1880 +.0010 .1870 445 ---- .1775B .1640A .1775B .1740 +.0005 .1735 450 ---- .1645B .1520A .1645B .1615 +.0005 .1610 1 455 ---- .1525B .1410A .1410A .1495 UNCH .1495 460 ---- .1410B .1310A .1310A .1390 UNCH .1390 465 ---- .1305B .1215A .1300B .1285 -.0005 .1290 470 ---- .1210B .1130A .1210B .1195 -.0005 .1200 312 475 ---- .1120B .1050A .1120B .1105 -.0005 .1110 480 ---- .1040B .0975A .0975A .1030 -.0005 .1035 485 ---- .0965B .0905A .0905A .0955 -.0005 .0960 490 ---- .0895B .0840A .0840A .0885 -.0005 .0890 495 ---- .0830B .0780A .0780A .0825 UNCH .0825 1 500 ---- ---- .0725A .0725A .0765 -.0005 .0770 2 505 ---- ---- .0685A .0685A .0710 -.0005 .0715 510 ---- ---- .0640A .0640A .0665 UNCH .0665 515 ---- ---- .0600A .0600A .0620 UNCH .0620 520 ---- ---- .0560A .0560A .0575 UNCH .0575 525 ---- ---- .0525A .0525A .0535 UNCH .0535 530 ---- ---- .0490A .0490A .0500 UNCH .0500 535 ---- ---- .0460A .0460A .0470 UNCH .0470 540 ---- ---- .0430A .0430A .0440 +.0005 .0435 545 ---- ---- .0405A .0405A .0410 UNCH .0410 550 ---- ---- .0380A .0380A .0385 UNCH .0385 1 1 555 ---- ---- .0355A .0355A .0360 UNCH .0360 560 ---- ---- ---- ---- .0340 +.0005 .0335 565 ---- ---- ---- ---- .0320 +.0005 .0315 570 ---- ---- ---- ---- .0300 UNCH .0300 575 ---- ---- ---- ---- .0280 UNCH .0280 580 ---- ---- ---- ---- .0265 UNCH .0265 600 ---- ---- ---- ---- .0210 UNCH .0210 625 ---- ---- ---- ---- .0155 -.0005 .0160 650 ---- ---- ---- ---- .0120 -.0010 .0130 675 ---- ---- ---- ---- .0095 -.0010 .0105 700 ---- ---- ---- ---- .0075 -.0010 .0085 725 ---- ---- ---- ---- .0060 -.0015 .0075 750 ---- ---- ---- ---- .0050 -.0015 .0065 775 ---- ---- ---- ---- .0045 -.0010 .0055 800 ---- ---- ---- ---- .0035 -.0015 .0050 825 ---- ---- ---- ---- .0030 -.0015 .0045 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7940 +.0090 3.7850 050 ---- ---- ---- ---- 3.5440 +.0090 3.5350 075 ---- ---- ---- ---- 3.2940 +.0090 3.2850 100 ---- ---- ---- ---- 3.0440 +.0090 3.0350 125 ---- ---- ---- ---- 2.7940 +.0090 2.7850 150 ---- ---- ---- ---- 2.5440 +.0090 2.5350 175 ---- ---- ---- ---- 2.2940 +.0090 2.2850 200 ---- ---- ---- ---- 2.0440 +.0090 2.0350 220 ---- ---- ---- ---- 1.8440 +.0090 1.8350 225 ---- ---- ---- ---- 1.7940 +.0090 1.7850 230 ---- ---- ---- ---- 1.7440 +.0090 1.7350 235 ---- ---- ---- ---- 1.6940 +.0090 1.6850 240 ---- ---- ---- ---- 1.6440 +.0090 1.6350 245 ---- ---- ---- ---- 1.5940 +.0090 1.5850 250 ---- ---- ---- ---- 1.5440 +.0085 1.5355 255 ---- ---- ---- ---- 1.4940 +.0080 1.4860 260 ---- ---- ---- ---- 1.4445 +.0075 1.4370 265 ---- ---- ---- ---- 1.3960 +.0075 1.3885 270 ---- 1.3595B 1.3145A 1.3145A 1.3475 +.0075 1.3400 2 275 ---- ---- ---- ---- 1.2995 +.0070 1.2925 280 ---- 1.2640B 1.2200A 1.2200A 1.2525 +.0075 1.2450 8 285 ---- ---- ---- ---- 1.2060 +.0075 1.1985 290 ---- 1.1700B 1.1275A 1.1275A 1.1600 +.0080 1.1520 295 ---- ---- ---- ---- 1.1145 +.0080 1.1065 300 ---- 1.0790B 1.0380A 1.0380A 1.0700 +.0085 1.0615 305 ---- ---- ---- ---- 1.0260 +.0090 1.0170 310 ---- .9910B .9515A .9515A .9825 +.0090 .9735 315 ---- ---- ---- ---- .9400 +.0095 .9305 320 ---- .9060B .8680A .8680A .8980 +.0095 .8885 325 ---- ---- ---- ---- .8570 +.0095 .8475 330 ---- .8240B .7880A .7880A .8170 +.0095 .8075 335 ---- ---- ---- ---- .7775 +.0090 .7685 340 ---- .7450B .7115A .7115A .7390 +.0090 .7300 345 ---- ---- ---- ---- .7015 +.0085 .6930 350 ---- .6705B .6395A .6395A .6650 +.0080 .6570 355 ---- .6345B .6050A .6050A .6295 +.0070 .6225 360 ---- .6000B .5720A .5720A .5955 +.0070 .5885 365 ---- .5665B .5400A .5400A .5620 +.0060 .5560 370 ---- .5345B .5090A .5090A .5300 +.0050 .5250 375 ---- .5035B .4795A .4795A .4995 +.0050 .4945 380 ---- .4735B .4515A .4515A .4700 +.0040 .4660 385 ---- .4455B .4230A .4455B .4420 +.0040 .4380 390 ---- .4180B .3970A .4180B .4150 +.0030 .4120 395 ---- .3920B .3725A .3920B .3895 +.0030 .3865 400 ---- .3675B .3495A .3675B .3650 +.0025 .3625 2 405 ---- .3455B .3275A .3455B .3420 +.0020 .3400 410 ---- .3230B .3065A .3065A .3200 +.0015 .3185 415 ---- .3020B .2870A .2870A .2995 +.0015 .2980 40 420 ---- .2820B .2690A .2690A .2800 +.0010 .2790 425 ---- .2635B .2515A .2515A .2620 +.0015 .2605 430 ---- .2460B .2355A .2355A .2450 +.0015 .2435 435 ---- .2295B .2205A .2205A .2290 +.0015 .2275 440 ---- .2140B .2060A .2060A .2140 +.0015 .2125 445 ---- .1995B .1925A .1925A .2000 +.0015 .1985 450 ---- .1860B .1800A .1860B .1865 +.0015 .1850 455 ---- .1735B .1680A .1680A .1745 +.0015 .1730 460 ---- .1620B .1570A .1620B .1630 +.0015 .1615 465 ---- ---- .1470A .1470A .1520 +.0015 .1505 470 ---- ---- .1350A .1350A .1420 +.0015 .1405 475 ---- .1335B .1260A .1335B .1325 +.0015 .1310 480 ---- .1245B .1180A .1245B .1235 +.0010 .1225 485 ---- .1160B .1105A .1160B .1150 +.0005 .1145 1 490 ---- .1080B .1030A .1080B .1075 +.0005 .1070 1 495 ---- .1010B .0965A .1010B .1000 UNCH .1000 500 ---- .0940B .0905A .0940B .0935 UNCH .0935 3 505 ---- ---- .0865A .0865A .0870 -.0005 .0875 510 ---- ---- .0810A .0810A .0810 -.0010 .0820 515 ---- ---- .0760A .0760A .0755 -.0010 .0765 520 ---- ---- ---- ---- .0705 -.0010 .0715 525 ---- ---- ---- ---- .0660 -.0010 .0670 530 ---- ---- ---- ---- .0615 -.0015 .0630 25 535 ---- ---- ---- ---- .0570 -.0020 .0590 540 ---- ---- ---- ---- .0535 -.0020 .0555 545 ---- ---- ---- ---- .0495 -.0025 .0520 550 ---- ---- ---- ---- .0465 -.0025 .0490 555 ---- ---- ---- ---- .0430 -.0030 .0460 560 ---- ---- ---- ---- .0405 -.0030 .0435 565 ---- ---- ---- ---- .0375 -.0035 .0410 570 ---- ---- ---- ---- .0350 -.0035 .0385 575 ---- ---- ---- ---- .0330 -.0030 .0360 580 ---- ---- ---- ---- .0305 -.0035 .0340 600 ---- ---- ---- ---- .0235 -.0035 .0270 625 ---- ---- ---- ---- .0165 -.0040 .0205 650 ---- ---- ---- ---- .0120 -.0040 .0160 675 ---- ---- ---- ---- .0085 -.0040 .0125 700 ---- ---- ---- ---- .0065 -.0035 .0100 1 725 ---- ---- ---- ---- .0050 -.0030 .0080 750 ---- ---- ---- ---- .0035 -.0030 .0065 775 ---- ---- ---- ---- .0025 -.0030 .0055 800 ---- ---- ---- ---- .0020 -.0025 .0045 825 ---- ---- ---- ---- .0015 -.0025 .0040 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7940 +.0090 3.7850 050 ---- ---- ---- ---- 3.5440 +.0090 3.5350 075 ---- ---- ---- ---- 3.2940 +.0090 3.2850 100 ---- ---- ---- ---- 3.0440 +.0090 3.0350 125 ---- ---- ---- ---- 2.7940 +.0090 2.7850 150 ---- ---- ---- ---- 2.5440 +.0090 2.5350 175 ---- ---- ---- ---- 2.2940 +.0090 2.2850 200 ---- ---- ---- ---- 2.0440 +.0090 2.0350 220 ---- ---- ---- ---- 1.8440 +.0090 1.8350 225 ---- ---- ---- ---- 1.7940 +.0090 1.7850 230 ---- ---- ---- ---- 1.7440 +.0090 1.7350 235 ---- ---- ---- ---- 1.6940 +.0090 1.6850 240 ---- ---- ---- ---- 1.6440 +.0090 1.6350 245 ---- ---- ---- ---- 1.5940 +.0090 1.5850 250 ---- ---- ---- ---- 1.5440 +.0085 1.5355 255 ---- ---- ---- ---- 1.4945 +.0075 1.4870 260 ---- ---- 1.4140A 1.4140A 1.4455 +.0070 1.4385 265 ---- ---- ---- ---- 1.3975 +.0075 1.3900 270 ---- 1.3610B 1.3185A 1.3185A 1.3495 +.0070 1.3425 275 ---- ---- ---- ---- 1.3025 +.0070 1.2955 280 ---- 1.2665B 1.2255A 1.2255A 1.2560 +.0070 1.2490 285 ---- ---- ---- ---- 1.2105 +.0075 1.2030 290 ---- 1.1745B 1.1350A 1.1350A 1.1650 +.0075 1.1575 295 ---- ---- ---- ---- 1.1205 +.0075 1.1130 300 ---- 1.0855B 1.0475A 1.0475A 1.0765 +.0075 1.0690 305 ---- ---- ---- ---- 1.0335 +.0080 1.0255 310 ---- .9990B .9625A .9625A .9910 +.0085 .9825 315 ---- ---- ---- ---- .9490 +.0080 .9410 320 ---- .9160B .8815A .8815A .9080 +.0080 .9000 325 ---- ---- ---- ---- .8680 +.0080 .8600 330 ---- .8360B .8035A .8035A .8285 +.0080 .8205 335 ---- ---- ---- ---- .7900 +.0075 .7825 340 ---- .7595B .7295A .7295A .7525 +.0070 .7455 345 ---- ---- ---- ---- .7160 +.0070 .7090 350 ---- .6865B .6590A .6590A .6805 +.0065 .6740 5 355 ---- .6515B .6255A .6255A .6460 +.0060 .6400 360 ---- .6180B .5935A .5935A .6125 +.0055 .6070 365 ---- .5850B .5620A .5620A .5800 +.0050 .5750 370 ---- .5535B .5320A .5320A .5490 +.0045 .5445 375 ---- .5230B .5030A .5030A .5190 +.0040 .5150 380 ---- .4940B .4750A .4750A .4900 +.0035 .4865 385 ---- .4660B .4435A .4660B .4625 +.0030 .4595 390 ---- .4395B .4180A .4395B .4365 +.0030 .4335 395 ---- .4140B .3940A .4140B .4110 +.0025 .4085 400 ---- .3895B .3715A .3715A .3870 +.0020 .3850 2 405 ---- .3665B .3490A .3490A .3645 +.0020 .3625 20 410 ---- .3440B .3290A .3290A .3425 +.0015 .3410 415 ---- .3235B .3095A .3095A .3220 +.0015 .3205 420 ---- .3040B .2910A .2910A .3025 +.0010 .3015 10 425 ---- .2855B .2735A .2735A .2845 +.0010 .2835 170 430 ---- .2680B .2570A .2570A .2670 +.0010 .2660 435 ---- .2515B .2415A .2415A .2505 +.0005 .2500 210 440 ---- .2360B .2270A .2270A .2355 +.0010 .2345 445 ---- .2210B .2135A .2135A .2210 +.0005 .2205 450 ---- .2075B .2005A .2005A .2075 +.0005 .2070 1050 455 ---- ---- .1885A .1885A .1945 UNCH .1945 460 ---- ---- .1770A .1770A .1825 UNCH .1825 75 465 ---- ---- .1665A .1665A .1715 UNCH .1715 401 470 ---- ---- .1565A .1565A .1605 -.0005 .1610 155 475 ---- ---- .1445A .1445A .1505 -.0010 .1515 170 480 ---- .1430B .1355A .1355A .1415 -.0010 .1425 485 ---- ---- .1275A .1275A .1325 -.0015 .1340 490 ---- ---- .1195A .1195A .1245 -.0015 .1260 1 495 ---- ---- .1125A .1125A .1165 -.0020 .1185 500 ---- ---- .1060A .1060A .1090 -.0025 .1115 240 505 ---- ---- .1045A .1045A .1025 -.0025 .1050 510 ---- ---- .0985A .0985A .0960 -.0030 .0990 515 ---- ---- ---- ---- .0900 -.0030 .0930 520 ---- ---- ---- ---- .0845 -.0030 .0875 525 ---- ---- ---- ---- .0790 -.0035 .0825 530 ---- ---- ---- ---- .0740 -.0040 .0780 6 535 ---- ---- ---- ---- .0695 -.0040 .0735 540 ---- ---- ---- ---- .0650 -.0045 .0695 545 ---- ---- ---- ---- .0610 -.0045 .0655 550 ---- ---- ---- ---- .0570 -.0050 .0620 12 555 ---- ---- ---- ---- .0535 -.0055 .0590 560 ---- ---- ---- ---- .0500 -.0055 .0555 565 ---- ---- ---- ---- .0470 -.0055 .0525 570 ---- ---- ---- ---- .0440 -.0060 .0500 575 ---- ---- ---- ---- .0415 -.0060 .0475 150 580 ---- ---- ---- ---- .0390 -.0060 .0450 10 600 ---- ---- ---- ---- .0300 -.0065 .0365 35 625 ---- ---- ---- ---- .0220 -.0070 .0290 20 650 ---- ---- ---- ---- .0165 -.0065 .0230 675 ---- ---- ---- ---- .0120 -.0070 .0190 700 ---- ---- ---- ---- .0090 -.0065 .0155 3 725 ---- ---- ---- ---- .0070 -.0065 .0135 10 750 ---- ---- ---- ---- .0050 -.0065 .0115 775 ---- ---- ---- ---- .0040 -.0060 .0100 800 ---- ---- ---- ---- .0030 -.0060 .0090 3 825 ---- ---- ---- ---- .0025 -.0055 .0080 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7925 +.0085 3.7840 050 ---- ---- ---- ---- 3.5425 +.0085 3.5340 075 ---- ---- ---- ---- 3.2925 +.0085 3.2840 100 ---- ---- ---- ---- 3.0425 +.0085 3.0340 125 ---- ---- ---- ---- 2.7925 +.0085 2.7840 150 ---- ---- ---- ---- 2.5425 +.0085 2.5340 175 ---- ---- ---- ---- 2.2925 +.0085 2.2840 200 ---- ---- ---- ---- 2.0425 +.0085 2.0340 220 ---- ---- ---- ---- 1.8425 +.0085 1.8340 225 ---- ---- ---- ---- 1.7925 +.0085 1.7840 230 ---- ---- ---- ---- 1.7425 +.0085 1.7340 235 ---- ---- ---- ---- 1.6925 +.0085 1.6840 240 ---- ---- ---- ---- 1.6425 +.0085 1.6340 245 ---- ---- ---- ---- 1.5925 +.0085 1.5840 250 ---- ---- ---- ---- 1.5425 +.0085 1.5340 255 ---- ---- ---- ---- 1.4925 +.0085 1.4840 260 ---- ---- ---- ---- 1.4435 +.0090 1.4345 265 ---- ---- ---- ---- 1.3950 +.0090 1.3860 270 ---- ---- ---- ---- 1.3475 +.0090 1.3385 275 ---- ---- ---- ---- 1.3005 +.0090 1.2915 280 ---- ---- ---- ---- 1.2545 +.0095 1.2450 285 ---- ---- ---- ---- 1.2090 +.0095 1.1995 290 ---- ---- ---- ---- 1.1645 +.0095 1.1550 295 ---- ---- ---- ---- 1.1205 +.0095 1.1110 300 ---- ---- ---- ---- 1.0775 +.0095 1.0680 305 ---- ---- ---- ---- 1.0350 +.0090 1.0260 310 ---- ---- ---- ---- .9935 +.0090 .9845 315 ---- ---- ---- ---- .9530 +.0090 .9440 320 ---- ---- ---- ---- .9130 +.0090 .9040 325 ---- ---- ---- ---- .8740 +.0085 .8655 330 ---- ---- ---- ---- .8360 +.0085 .8275 335 ---- ---- ---- ---- .7990 +.0085 .7905 340 ---- ---- ---- ---- .7625 +.0080 .7545 345 ---- ---- ---- ---- .7275 +.0085 .7190 350 ---- ---- ---- ---- .6930 +.0080 .6850 35 355 ---- ---- ---- ---- .6595 +.0075 .6520 360 ---- ---- ---- ---- .6270 +.0075 .6195 365 ---- ---- ---- ---- .5955 +.0070 .5885 370 ---- ---- ---- ---- .5650 +.0065 .5585 375 ---- ---- ---- ---- .5355 +.0065 .5290 380 ---- ---- ---- ---- .5070 +.0060 .5010 385 ---- ---- ---- ---- .4795 +.0050 .4745 390 ---- ---- ---- ---- .4535 +.0050 .4485 395 ---- ---- ---- ---- .4285 +.0050 .4235 400 ---- ---- ---- ---- .4045 +.0045 .4000 405 ---- ---- ---- ---- .3815 +.0040 .3775 410 ---- ---- ---- ---- .3595 +.0035 .3560 415 ---- ---- ---- ---- .3390 +.0030 .3360 420 ---- ---- ---- ---- .3195 +.0030 .3165 425 ---- ---- ---- ---- .3010 +.0025 .2985 430 ---- ---- ---- ---- .2835 +.0025 .2810 435 ---- ---- ---- ---- .2670 +.0025 .2645 440 ---- ---- ---- ---- .2510 +.0020 .2490 445 ---- ---- ---- ---- .2365 +.0020 .2345 450 ---- ---- ---- ---- .2225 +.0015 .2210 455 ---- ---- ---- ---- .2095 +.0015 .2080 460 ---- ---- ---- ---- .1975 +.0020 .1955 465 ---- ---- ---- ---- .1855 +.0015 .1840 470 ---- ---- ---- ---- .1750 +.0015 .1735 475 ---- ---- ---- ---- .1645 +.0015 .1630 480 ---- ---- ---- ---- .1550 +.0015 .1535 485 ---- ---- ---- ---- .1460 +.0015 .1445 490 ---- ---- ---- ---- .1375 +.0015 .1360 495 ---- ---- ---- ---- .1295 +.0015 .1280 500 ---- ---- ---- ---- .1220 +.0020 .1200 65 505 ---- ---- ---- ---- .1145 +.0015 .1130 510 ---- ---- ---- ---- .1080 +.0015 .1065 515 ---- ---- ---- ---- .1015 +.0015 .1000 520 ---- ---- ---- ---- .0955 +.0015 .0940 525 ---- ---- ---- ---- .0900 +.0015 .0885 530 ---- ---- ---- ---- .0850 +.0020 .0830 535 ---- ---- ---- ---- .0800 +.0020 .0780 540 ---- ---- ---- ---- .0750 +.0015 .0735 545 ---- ---- ---- ---- .0710 +.0020 .0690 550 ---- ---- ---- ---- .0665 +.0015 .0650 555 ---- ---- ---- ---- .0630 +.0020 .0610 560 ---- ---- ---- ---- .0590 +.0015 .0575 565 ---- ---- ---- ---- .0560 +.0020 .0540 570 ---- ---- ---- ---- .0525 +.0015 .0510 575 ---- ---- ---- ---- .0495 +.0015 .0480 600 ---- ---- ---- ---- .0370 +.0015 .0355 625 ---- ---- ---- ---- .0275 +.0015 .0260 650 ---- ---- ---- ---- .0210 +.0015 .0195 675 ---- ---- ---- ---- .0160 +.0015 .0145 700 ---- ---- ---- ---- .0120 +.0010 .0110 725 ---- ---- ---- ---- .0095 +.0010 .0085 750 ---- ---- ---- ---- .0075 +.0010 .0065 775 ---- ---- ---- ---- .0060 +.0010 .0050 800 ---- ---- ---- ---- .0045 +.0005 .0040 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7925 +.0085 3.7840 050 ---- ---- ---- ---- 3.5425 +.0085 3.5340 075 ---- ---- ---- ---- 3.2925 +.0085 3.2840 100 ---- ---- ---- ---- 3.0425 +.0085 3.0340 125 ---- ---- ---- ---- 2.7925 +.0085 2.7840 150 ---- ---- ---- ---- 2.5425 +.0085 2.5340 175 ---- ---- ---- ---- 2.2925 +.0085 2.2840 200 ---- ---- ---- ---- 2.0425 +.0085 2.0340 220 ---- ---- ---- ---- 1.8425 +.0085 1.8340 225 ---- ---- ---- ---- 1.7925 +.0085 1.7840 230 ---- ---- ---- ---- 1.7425 +.0085 1.7340 235 ---- ---- ---- ---- 1.6925 +.0085 1.6840 240 ---- ---- ---- ---- 1.6425 +.0085 1.6340 245 ---- ---- ---- ---- 1.5925 +.0085 1.5840 250 ---- ---- ---- ---- 1.5425 +.0085 1.5340 255 ---- ---- ---- ---- 1.4925 +.0080 1.4845 260 ---- ---- ---- ---- 1.4435 +.0080 1.4355 265 ---- ---- ---- ---- 1.3955 +.0080 1.3875 270 ---- ---- ---- ---- 1.3480 +.0080 1.3400 275 ---- ---- ---- ---- 1.3015 +.0080 1.2935 280 ---- ---- ---- ---- 1.2555 +.0075 1.2480 285 ---- ---- ---- ---- 1.2105 +.0075 1.2030 290 ---- ---- ---- ---- 1.1665 +.0075 1.1590 295 ---- ---- ---- ---- 1.1230 +.0070 1.1160 300 ---- ---- ---- ---- 1.0805 +.0070 1.0735 305 ---- ---- ---- ---- 1.0390 +.0070 1.0320 310 ---- ---- ---- ---- .9980 +.0070 .9910 315 ---- ---- ---- ---- .9580 +.0065 .9515 320 ---- ---- ---- ---- .9190 +.0065 .9125 325 ---- ---- ---- ---- .8805 +.0060 .8745 330 ---- ---- ---- ---- .8435 +.0065 .8370 335 ---- ---- ---- ---- .8070 +.0060 .8010 340 ---- ---- ---- ---- .7715 +.0060 .7655 345 ---- ---- ---- ---- .7370 +.0060 .7310 350 ---- ---- ---- ---- .7035 +.0055 .6980 355 ---- ---- ---- ---- .6710 +.0055 .6655 360 ---- ---- ---- ---- .6390 +.0050 .6340 365 ---- ---- ---- ---- .6085 +.0055 .6030 370 ---- ---- ---- ---- .5785 +.0050 .5735 375 ---- ---- ---- ---- .5500 +.0050 .5450 380 ---- ---- ---- ---- .5225 +.0050 .5175 385 ---- ---- ---- ---- .4955 +.0045 .4910 390 ---- ---- ---- ---- .4700 +.0045 .4655 395 ---- ---- ---- ---- .4455 +.0040 .4415 400 ---- ---- ---- ---- .4220 +.0040 .4180 405 ---- ---- ---- ---- .3995 +.0040 .3955 410 ---- ---- ---- ---- .3780 +.0035 .3745 415 ---- ---- ---- ---- .3575 +.0035 .3540 420 ---- ---- ---- ---- .3380 +.0030 .3350 425 ---- ---- ---- ---- .3195 +.0030 .3165 430 ---- ---- ---- ---- .3020 +.0030 .2990 435 ---- ---- ---- ---- .2855 +.0030 .2825 440 ---- ---- ---- ---- .2695 +.0025 .2670 445 ---- ---- ---- ---- .2545 +.0025 .2520 450 ---- ---- ---- ---- .2405 +.0025 .2380 455 ---- ---- ---- ---- .2270 +.0025 .2245 460 ---- ---- ---- ---- .2145 +.0025 .2120 465 ---- ---- ---- ---- .2025 +.0025 .2000 470 ---- ---- ---- ---- .1910 +.0020 .1890 475 ---- ---- ---- ---- .1800 +.0020 .1780 480 ---- ---- ---- ---- .1700 +.0020 .1680 485 ---- ---- ---- ---- .1605 +.0020 .1585 490 ---- ---- ---- ---- .1515 +.0020 .1495 495 ---- ---- ---- ---- .1430 +.0020 .1410 500 ---- ---- ---- ---- .1345 +.0015 .1330 505 ---- ---- ---- ---- .1270 +.0015 .1255 510 ---- ---- ---- ---- .1195 +.0010 .1185 515 ---- ---- ---- ---- .1130 +.0015 .1115 520 ---- ---- ---- ---- .1065 +.0015 .1050 525 ---- ---- ---- ---- .1005 +.0015 .0990 530 ---- ---- ---- ---- .0945 +.0010 .0935 535 ---- ---- ---- ---- .0890 +.0010 .0880 540 ---- ---- ---- ---- .0840 +.0010 .0830 545 ---- ---- ---- ---- .0790 +.0005 .0785 550 ---- ---- ---- ---- .0745 +.0005 .0740 555 ---- ---- ---- ---- .0705 +.0010 .0695 560 ---- ---- ---- ---- .0665 +.0010 .0655 565 ---- ---- ---- ---- .0625 +.0005 .0620 570 ---- ---- ---- ---- .0590 +.0005 .0585 575 ---- ---- ---- ---- .0555 +.0005 .0550 600 ---- ---- ---- ---- .0415 +.0005 .0410 625 ---- ---- ---- ---- .0310 +.0005 .0305 650 ---- ---- ---- ---- .0230 UNCH .0230 675 ---- ---- ---- ---- .0175 UNCH .0175 700 ---- ---- ---- ---- .0135 +.0005 .0130 725 ---- ---- ---- ---- .0100 UNCH .0100 750 ---- ---- ---- ---- .0075 UNCH .0075 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0045 UNCH .0045 825 ---- ---- ---- ---- .0035 UNCH .0035 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7925 +.0085 3.7840 050 ---- ---- ---- ---- 3.5425 +.0085 3.5340 075 ---- ---- ---- ---- 3.2925 +.0085 3.2840 100 ---- ---- ---- ---- 3.0425 +.0085 3.0340 125 ---- ---- ---- ---- 2.7925 +.0085 2.7840 150 ---- ---- ---- ---- 2.5425 +.0085 2.5340 175 ---- ---- ---- ---- 2.2925 +.0085 2.2840 200 ---- ---- ---- ---- 2.0425 +.0085 2.0340 220 ---- ---- ---- ---- 1.8425 +.0085 1.8340 225 ---- ---- ---- ---- 1.7925 +.0085 1.7840 230 ---- ---- ---- ---- 1.7425 +.0085 1.7340 235 ---- ---- ---- ---- 1.6925 +.0085 1.6840 240 ---- ---- ---- ---- 1.6425 +.0085 1.6340 245 ---- ---- ---- ---- 1.5925 +.0085 1.5840 250 ---- ---- ---- ---- 1.5425 +.0085 1.5340 255 ---- ---- ---- ---- 1.4930 +.0080 1.4850 260 ---- ---- ---- ---- 1.4450 +.0085 1.4365 265 ---- ---- ---- ---- 1.3970 +.0080 1.3890 270 ---- ---- ---- ---- 1.3505 +.0080 1.3425 275 ---- ---- ---- ---- 1.3045 +.0075 1.2970 280 ---- ---- ---- ---- 1.2595 +.0075 1.2520 285 ---- ---- ---- ---- 1.2150 +.0070 1.2080 290 ---- ---- ---- ---- 1.1720 +.0075 1.1645 295 ---- ---- ---- ---- 1.1290 +.0070 1.1220 300 ---- ---- ---- ---- 1.0875 +.0070 1.0805 305 ---- ---- ---- ---- 1.0465 +.0070 1.0395 310 ---- ---- ---- ---- 1.0065 +.0065 1.0000 315 ---- ---- ---- ---- .9675 +.0070 .9605 320 ---- ---- ---- ---- .9290 +.0065 .9225 325 ---- ---- ---- ---- .8915 +.0060 .8855 330 ---- ---- ---- ---- .8550 +.0060 .8490 335 ---- ---- ---- ---- .8195 +.0060 .8135 340 ---- ---- ---- ---- .7845 +.0055 .7790 345 ---- ---- ---- ---- .7510 +.0060 .7450 350 ---- ---- ---- ---- .7180 +.0055 .7125 355 ---- ---- ---- ---- .6860 +.0055 .6805 360 ---- ---- ---- ---- .6550 +.0055 .6495 365 ---- ---- ---- ---- .6250 +.0055 .6195 370 ---- ---- ---- ---- .5955 +.0050 .5905 375 ---- ---- ---- ---- .5675 +.0050 .5625 380 ---- ---- ---- ---- .5405 +.0050 .5355 385 ---- ---- ---- ---- .5140 +.0045 .5095 390 ---- ---- ---- ---- .4890 +.0045 .4845 395 ---- ---- ---- ---- .4645 +.0040 .4605 400 ---- ---- ---- ---- .4415 +.0040 .4375 405 ---- ---- ---- ---- .4190 +.0035 .4155 410 ---- ---- ---- ---- .3980 +.0040 .3940 415 ---- ---- ---- ---- .3775 +.0035 .3740 420 ---- ---- ---- ---- .3580 +.0030 .3550 425 ---- ---- ---- ---- .3400 +.0035 .3365 430 ---- ---- ---- ---- .3220 +.0030 .3190 435 ---- ---- ---- ---- .3055 +.0030 .3025 440 ---- ---- ---- ---- .2895 +.0030 .2865 445 ---- ---- ---- ---- .2745 +.0030 .2715 450 ---- ---- ---- ---- .2600 +.0025 .2575 455 ---- ---- ---- ---- .2465 +.0025 .2440 460 ---- ---- ---- ---- .2335 +.0025 .2310 465 ---- ---- ---- ---- .2210 +.0025 .2185 470 ---- ---- ---- ---- .2095 +.0025 .2070 475 ---- ---- ---- ---- .1985 +.0025 .1960 480 ---- ---- ---- ---- .1880 +.0020 .1860 485 ---- ---- ---- ---- .1780 +.0020 .1760 490 ---- ---- ---- ---- .1685 +.0020 .1665 495 ---- ---- ---- ---- .1595 +.0020 .1575 500 ---- ---- ---- ---- .1510 +.0015 .1495 505 ---- ---- ---- ---- .1430 +.0015 .1415 510 ---- ---- ---- ---- .1350 +.0010 .1340 515 ---- ---- ---- ---- .1280 +.0015 .1265 520 ---- ---- ---- ---- .1210 +.0010 .1200 525 ---- ---- ---- ---- .1145 +.0010 .1135 530 ---- ---- ---- ---- .1085 +.0010 .1075 535 ---- ---- ---- ---- .1025 +.0010 .1015 540 ---- ---- ---- ---- .0970 +.0010 .0960 545 ---- ---- ---- ---- .0920 +.0010 .0910 550 ---- ---- ---- ---- .0870 +.0010 .0860 555 ---- ---- ---- ---- .0825 +.0010 .0815 575 ---- ---- ---- ---- .0660 +.0005 .0655 600 ---- ---- ---- ---- .0500 +.0005 .0495 625 ---- ---- ---- ---- .0385 +.0005 .0380 650 ---- ---- ---- ---- .0295 +.0005 .0290 675 ---- ---- ---- ---- .0225 +.0005 .0220 700 ---- ---- ---- ---- .0175 +.0005 .0170 725 ---- ---- ---- ---- .0135 UNCH .0135 750 ---- ---- ---- ---- .0105 UNCH .0105 775 ---- ---- ---- ---- .0080 UNCH .0080 800 ---- ---- ---- ---- .0065 UNCH .0065 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7900 +.0090 3.7810 050 ---- ---- ---- ---- 3.5400 +.0090 3.5310 075 ---- ---- ---- ---- 3.2900 +.0090 3.2810 100 ---- ---- ---- ---- 3.0400 +.0090 3.0310 125 ---- ---- ---- ---- 2.7900 +.0090 2.7810 150 ---- ---- ---- ---- 2.5400 +.0090 2.5310 175 ---- ---- ---- ---- 2.2900 +.0090 2.2810 200 ---- ---- ---- ---- 2.0400 +.0090 2.0310 225 ---- ---- ---- ---- 1.7900 +.0090 1.7810 230 ---- ---- ---- ---- 1.7400 +.0090 1.7310 235 ---- ---- ---- ---- 1.6900 +.0090 1.6810 240 ---- ---- ---- ---- 1.6400 +.0090 1.6310 245 ---- ---- ---- ---- 1.5900 +.0090 1.5810 250 ---- ---- ---- ---- 1.5405 +.0085 1.5320 255 ---- ---- ---- ---- 1.4920 +.0085 1.4835 260 ---- ---- ---- ---- 1.4445 +.0085 1.4360 265 ---- ---- ---- ---- 1.3975 +.0080 1.3895 270 ---- ---- ---- ---- 1.3515 +.0080 1.3435 275 ---- ---- ---- ---- 1.3065 +.0080 1.2985 280 ---- ---- ---- ---- 1.2620 +.0075 1.2545 285 ---- ---- ---- ---- 1.2185 +.0075 1.2110 290 ---- ---- ---- ---- 1.1760 +.0075 1.1685 295 ---- ---- ---- ---- 1.1340 +.0075 1.1265 300 ---- ---- ---- ---- 1.0930 +.0075 1.0855 305 ---- ---- ---- ---- 1.0530 +.0075 1.0455 310 ---- ---- ---- ---- 1.0135 +.0070 1.0065 315 ---- ---- ---- ---- .9750 +.0070 .9680 320 ---- ---- ---- ---- .9370 +.0065 .9305 325 ---- ---- ---- ---- .9005 +.0070 .8935 330 ---- ---- ---- ---- .8645 +.0065 .8580 335 ---- ---- ---- ---- .8290 +.0060 .8230 340 ---- ---- ---- ---- .7950 +.0060 .7890 345 ---- ---- ---- ---- .7615 +.0060 .7555 350 ---- ---- ---- ---- .7290 +.0055 .7235 355 ---- ---- ---- ---- .6975 +.0055 .6920 360 ---- ---- ---- ---- .6670 +.0055 .6615 365 ---- ---- ---- ---- .6370 +.0055 .6315 370 ---- ---- ---- ---- .6080 +.0050 .6030 375 ---- ---- ---- ---- .5805 +.0055 .5750 380 ---- ---- ---- ---- .5535 +.0050 .5485 385 ---- ---- ---- ---- .5275 +.0050 .5225 390 ---- ---- ---- ---- .5025 +.0050 .4975 395 ---- ---- ---- ---- .4780 +.0040 .4740 400 ---- ---- ---- ---- .4550 +.0040 .4510 405 ---- ---- ---- ---- .4330 +.0040 .4290 410 ---- ---- ---- ---- .4120 +.0040 .4080 415 ---- ---- ---- ---- .3915 +.0035 .3880 420 ---- ---- ---- ---- .3725 +.0040 .3685 425 ---- ---- ---- ---- .3540 +.0035 .3505 430 ---- ---- ---- ---- .3365 +.0035 .3330 435 ---- ---- ---- ---- .3195 +.0030 .3165 440 ---- ---- ---- ---- .3035 +.0030 .3005 445 ---- ---- ---- ---- .2885 +.0030 .2855 450 ---- ---- ---- ---- .2740 +.0025 .2715 455 ---- ---- ---- ---- .2605 +.0030 .2575 460 ---- ---- ---- ---- .2475 +.0025 .2450 465 ---- ---- ---- ---- .2350 +.0025 .2325 470 ---- ---- ---- ---- .2235 +.0025 .2210 475 ---- ---- ---- ---- .2125 +.0025 .2100 480 ---- ---- ---- ---- .2015 +.0020 .1995 485 ---- ---- ---- ---- .1915 +.0020 .1895 490 ---- ---- ---- ---- .1820 +.0020 .1800 495 ---- ---- ---- ---- .1730 +.0020 .1710 500 ---- ---- ---- ---- .1645 +.0020 .1625 505 ---- ---- ---- ---- .1565 +.0020 .1545 510 ---- ---- ---- ---- .1485 +.0015 .1470 515 ---- ---- ---- ---- .1410 +.0015 .1395 520 ---- ---- ---- ---- .1340 +.0015 .1325 525 ---- ---- ---- ---- .1275 +.0015 .1260 530 ---- ---- ---- ---- .1210 +.0015 .1195 535 ---- ---- ---- ---- .1150 +.0015 .1135 540 ---- ---- ---- ---- .1095 +.0015 .1080 545 ---- ---- ---- ---- .1040 +.0015 .1025 550 ---- ---- ---- ---- .0990 +.0015 .0975 555 ---- ---- ---- ---- .0940 +.0010 .0930 575 ---- ---- ---- ---- .0770 +.0010 .0760 600 ---- ---- ---- ---- .0600 +.0010 .0590 625 ---- ---- ---- ---- .0470 +.0010 .0460 650 ---- ---- ---- ---- .0370 +.0005 .0365 675 ---- ---- ---- ---- .0290 +.0005 .0285 700 ---- ---- ---- ---- .0230 UNCH .0230 725 ---- ---- ---- ---- .0185 +.0005 .0180 750 ---- ---- ---- ---- .0150 +.0005 .0145 775 ---- ---- ---- ---- .0120 UNCH .0120 800 ---- ---- ---- ---- .0095 UNCH .0095 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7900 +.0090 3.7810 050 ---- ---- ---- ---- 3.5400 +.0090 3.5310 075 ---- ---- ---- ---- 3.2900 +.0090 3.2810 100 ---- ---- ---- ---- 3.0400 +.0090 3.0310 125 ---- ---- ---- ---- 2.7900 +.0090 2.7810 150 ---- ---- ---- ---- 2.5400 +.0090 2.5310 175 ---- ---- ---- ---- 2.2900 +.0090 2.2810 200 ---- ---- ---- ---- 2.0400 +.0090 2.0310 225 ---- ---- ---- ---- 1.7900 +.0090 1.7810 230 ---- ---- ---- ---- 1.7400 +.0090 1.7310 235 ---- ---- ---- ---- 1.6900 +.0090 1.6810 240 ---- ---- ---- ---- 1.6400 +.0090 1.6310 245 ---- ---- ---- ---- 1.5905 +.0090 1.5815 250 ---- ---- ---- ---- 1.5415 +.0085 1.5330 255 ---- ---- ---- ---- 1.4940 +.0085 1.4855 260 ---- ---- ---- ---- 1.4470 +.0085 1.4385 265 ---- ---- ---- ---- 1.4005 +.0080 1.3925 270 ---- ---- ---- ---- 1.3555 +.0080 1.3475 275 ---- ---- ---- ---- 1.3110 +.0080 1.3030 280 ---- ---- ---- ---- 1.2675 +.0080 1.2595 285 ---- ---- ---- ---- 1.2245 +.0075 1.2170 290 ---- ---- ---- ---- 1.1825 +.0075 1.1750 295 ---- ---- ---- ---- 1.1415 +.0075 1.1340 300 ---- ---- ---- ---- 1.1010 +.0075 1.0935 305 ---- ---- ---- ---- 1.0615 +.0070 1.0545 310 ---- ---- ---- ---- 1.0225 +.0065 1.0160 315 ---- ---- ---- ---- .9850 +.0070 .9780 320 ---- ---- ---- ---- .9480 +.0070 .9410 325 ---- ---- ---- ---- .9115 +.0065 .9050 330 ---- ---- ---- ---- .8760 +.0060 .8700 335 ---- ---- ---- ---- .8415 +.0060 .8355 340 ---- ---- ---- ---- .8080 +.0060 .8020 345 ---- ---- ---- ---- .7750 +.0055 .7695 350 ---- ---- ---- ---- .7430 +.0055 .7375 355 ---- ---- ---- ---- .7120 +.0055 .7065 360 ---- ---- ---- ---- .6820 +.0055 .6765 365 ---- ---- ---- ---- .6525 +.0055 .6470 370 ---- ---- ---- ---- .6240 +.0050 .6190 375 ---- ---- ---- ---- .5965 +.0050 .5915 380 ---- ---- ---- ---- .5700 +.0050 .5650 385 ---- ---- ---- ---- .5440 +.0045 .5395 390 ---- ---- ---- ---- .5195 +.0045 .5150 395 ---- ---- ---- ---- .4955 +.0045 .4910 400 ---- ---- ---- ---- .4725 +.0040 .4685 405 ---- ---- ---- ---- .4505 +.0040 .4465 410 ---- ---- ---- ---- .4295 +.0040 .4255 415 ---- ---- ---- ---- .4095 +.0040 .4055 420 ---- ---- ---- ---- .3900 +.0035 .3865 425 ---- ---- ---- ---- .3720 +.0040 .3680 430 ---- ---- ---- ---- .3540 +.0035 .3505 435 ---- ---- ---- ---- .3375 +.0035 .3340 440 ---- ---- ---- ---- .3215 +.0035 .3180 445 ---- ---- ---- ---- .3060 +.0030 .3030 450 ---- ---- ---- ---- .2915 +.0030 .2885 455 ---- ---- ---- ---- .2775 +.0025 .2750 460 ---- ---- ---- ---- .2645 +.0025 .2620 465 ---- ---- ---- ---- .2520 +.0025 .2495 470 ---- ---- ---- ---- .2400 +.0025 .2375 475 ---- ---- ---- ---- .2285 +.0020 .2265 480 ---- ---- ---- ---- .2180 +.0025 .2155 485 ---- ---- ---- ---- .2075 +.0020 .2055 490 ---- ---- ---- ---- .1980 +.0025 .1955 495 ---- ---- ---- ---- .1885 +.0020 .1865 500 ---- ---- ---- ---- .1795 +.0020 .1775 505 ---- ---- ---- ---- .1710 +.0015 .1695 510 ---- ---- ---- ---- .1630 +.0015 .1615 515 ---- ---- ---- ---- .1555 +.0015 .1540 520 ---- ---- ---- ---- .1480 +.0015 .1465 525 ---- ---- ---- ---- .1415 +.0020 .1395 550 ---- ---- ---- ---- .1110 +.0010 .1100 575 ---- ---- ---- ---- .0875 +.0010 .0865 600 ---- ---- ---- ---- .0695 +.0010 .0685 625 ---- ---- ---- ---- .0550 +.0005 .0545 650 ---- ---- ---- ---- .0440 +.0005 .0435 675 ---- ---- ---- ---- .0350 UNCH .0350 700 ---- ---- ---- ---- .0285 +.0005 .0280 725 ---- ---- ---- ---- .0230 +.0005 .0225 750 ---- ---- ---- ---- .0185 UNCH .0185 775 ---- ---- ---- ---- .0155 +.0005 .0150 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7880 +.0085 3.7795 050 ---- ---- ---- ---- 3.5380 +.0085 3.5295 075 ---- ---- ---- ---- 3.2880 +.0085 3.2795 100 ---- ---- ---- ---- 3.0380 +.0085 3.0295 125 ---- ---- ---- ---- 2.7880 +.0085 2.7795 150 ---- ---- ---- ---- 2.5380 +.0085 2.5295 175 ---- ---- ---- ---- 2.2880 +.0085 2.2795 200 ---- ---- ---- ---- 2.0380 +.0085 2.0295 225 ---- ---- ---- ---- 1.7880 +.0085 1.7795 230 ---- ---- ---- ---- 1.7380 +.0085 1.7295 235 ---- ---- ---- ---- 1.6880 +.0085 1.6795 240 ---- ---- ---- ---- 1.6380 +.0085 1.6295 245 ---- ---- ---- ---- 1.5890 +.0080 1.5810 250 ---- ---- ---- ---- 1.5410 +.0080 1.5330 255 ---- ---- ---- ---- 1.4935 +.0080 1.4855 260 ---- ---- ---- ---- 1.4475 +.0080 1.4395 265 ---- ---- ---- ---- 1.4020 +.0080 1.3940 270 ---- ---- ---- ---- 1.3570 +.0075 1.3495 275 ---- ---- ---- ---- 1.3135 +.0075 1.3060 280 ---- ---- ---- ---- 1.2705 +.0075 1.2630 285 ---- ---- ---- ---- 1.2280 +.0070 1.2210 290 ---- ---- ---- ---- 1.1870 +.0070 1.1800 295 ---- ---- ---- ---- 1.1465 +.0070 1.1395 300 ---- ---- ---- ---- 1.1065 +.0065 1.1000 305 ---- ---- ---- ---- 1.0680 +.0070 1.0610 310 ---- ---- ---- ---- 1.0300 +.0065 1.0235 315 ---- ---- ---- ---- .9925 +.0060 .9865 320 ---- ---- ---- ---- .9560 +.0060 .9500 325 ---- ---- ---- ---- .9205 +.0060 .9145 330 ---- ---- ---- ---- .8860 +.0060 .8800 335 ---- ---- ---- ---- .8520 +.0055 .8465 340 ---- ---- ---- ---- .8190 +.0055 .8135 345 ---- ---- ---- ---- .7870 +.0055 .7815 350 ---- ---- ---- ---- .7555 +.0055 .7500 355 ---- ---- ---- ---- .7250 +.0055 .7195 360 ---- ---- ---- ---- .6955 +.0055 .6900 365 ---- ---- ---- ---- .6665 +.0050 .6615 370 ---- ---- ---- ---- .6385 +.0050 .6335 375 ---- ---- ---- ---- .6115 +.0045 .6070 380 ---- ---- ---- ---- .5855 +.0045 .5810 385 ---- ---- ---- ---- .5600 +.0045 .5555 390 ---- ---- ---- ---- .5355 +.0040 .5315 395 ---- ---- ---- ---- .5120 +.0040 .5080 400 ---- ---- ---- ---- .4895 +.0040 .4855 405 ---- ---- ---- ---- .4680 +.0040 .4640 410 ---- ---- ---- ---- .4470 +.0040 .4430 415 ---- ---- ---- ---- .4270 +.0035 .4235 420 ---- ---- ---- ---- .4080 +.0035 .4045 425 ---- ---- ---- ---- .3895 +.0035 .3860 430 ---- ---- ---- ---- .3720 +.0035 .3685 435 ---- ---- ---- ---- .3550 +.0030 .3520 440 ---- ---- ---- ---- .3390 +.0030 .3360 445 ---- ---- ---- ---- .3235 +.0025 .3210 450 ---- ---- ---- ---- .3090 +.0030 .3060 455 ---- ---- ---- ---- .2950 +.0025 .2925 460 ---- ---- ---- ---- .2820 +.0030 .2790 465 ---- ---- ---- ---- .2690 +.0025 .2665 470 ---- ---- ---- ---- .2570 +.0025 .2545 475 ---- ---- ---- ---- .2455 +.0025 .2430 480 ---- ---- ---- ---- .2345 +.0025 .2320 485 ---- ---- ---- ---- .2240 +.0025 .2215 490 ---- ---- ---- ---- .2140 +.0025 .2115 495 ---- ---- ---- ---- .2040 +.0020 .2020 500 ---- ---- ---- ---- .1950 +.0020 .1930 505 ---- ---- ---- ---- .1865 +.0020 .1845 510 ---- ---- ---- ---- .1780 +.0015 .1765 515 ---- ---- ---- ---- .1700 +.0015 .1685 520 ---- ---- ---- ---- .1625 +.0015 .1610 525 ---- ---- ---- ---- .1555 +.0015 .1540 550 ---- ---- ---- ---- .1240 +.0015 .1225 575 ---- ---- ---- ---- .0990 +.0010 .0980 600 ---- ---- ---- ---- .0790 +.0005 .0785 625 ---- ---- ---- ---- .0635 +.0005 .0630 650 ---- ---- ---- ---- .0515 +.0005 .0510 675 ---- ---- ---- ---- .0415 +.0005 .0410 700 ---- ---- ---- ---- .0340 +.0005 .0335 725 ---- ---- ---- ---- .0275 UNCH .0275 750 ---- ---- ---- ---- .0230 +.0005 .0225 775 ---- ---- ---- ---- .0190 +.0005 .0185 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7880 +.0085 3.7795 050 ---- ---- ---- ---- 3.5380 +.0085 3.5295 075 ---- ---- ---- ---- 3.2880 +.0085 3.2795 100 ---- ---- ---- ---- 3.0380 +.0085 3.0295 125 ---- ---- ---- ---- 2.7880 +.0085 2.7795 150 ---- ---- ---- ---- 2.5380 +.0085 2.5295 175 ---- ---- ---- ---- 2.2880 +.0085 2.2795 200 ---- ---- ---- ---- 2.0380 +.0085 2.0295 225 ---- ---- ---- ---- 1.7880 +.0085 1.7795 230 ---- ---- ---- ---- 1.7380 +.0085 1.7295 235 ---- ---- ---- ---- 1.6880 +.0085 1.6795 240 ---- ---- ---- ---- 1.6385 +.0085 1.6300 245 ---- ---- ---- ---- 1.5900 +.0080 1.5820 250 ---- ---- ---- ---- 1.5425 +.0080 1.5345 255 ---- ---- ---- ---- 1.4960 +.0080 1.4880 260 ---- ---- ---- ---- 1.4500 +.0075 1.4425 265 ---- ---- ---- ---- 1.4050 +.0075 1.3975 270 ---- ---- ---- ---- 1.3610 +.0075 1.3535 275 ---- ---- ---- ---- 1.3180 +.0075 1.3105 280 ---- ---- ---- ---- 1.2755 +.0075 1.2680 285 ---- ---- ---- ---- 1.2340 +.0070 1.2270 290 ---- ---- ---- ---- 1.1930 +.0070 1.1860 295 ---- ---- ---- ---- 1.1530 +.0065 1.1465 300 ---- ---- ---- ---- 1.1140 +.0065 1.1075 305 ---- ---- ---- ---- 1.0755 +.0065 1.0690 310 ---- ---- ---- ---- 1.0385 +.0065 1.0320 315 ---- ---- ---- ---- 1.0015 +.0060 .9955 320 ---- ---- ---- ---- .9660 +.0065 .9595 325 ---- ---- ---- ---- .9305 +.0060 .9245 330 ---- ---- ---- ---- .8965 +.0060 .8905 335 ---- ---- ---- ---- .8630 +.0055 .8575 340 ---- ---- ---- ---- .8305 +.0055 .8250 345 ---- ---- ---- ---- .7990 +.0055 .7935 350 ---- ---- ---- ---- .7680 +.0055 .7625 355 ---- ---- ---- ---- .7375 +.0050 .7325 360 ---- ---- ---- ---- .7085 +.0050 .7035 365 ---- ---- ---- ---- .6800 +.0050 .6750 370 ---- ---- ---- ---- .6525 +.0050 .6475 375 ---- ---- ---- ---- .6255 +.0045 .6210 380 ---- ---- ---- ---- .5995 +.0045 .5950 385 ---- ---- ---- ---- .5745 +.0045 .5700 390 ---- ---- ---- ---- .5505 +.0045 .5460 395 ---- ---- ---- ---- .5270 +.0040 .5230 400 ---- ---- ---- ---- .5045 +.0040 .5005 405 ---- ---- ---- ---- .4830 +.0040 .4790 410 ---- ---- ---- ---- .4620 +.0035 .4585 415 ---- ---- ---- ---- .4420 +.0035 .4385 420 ---- ---- ---- ---- .4230 +.0035 .4195 425 ---- ---- ---- ---- .4045 +.0035 .4010 430 ---- ---- ---- ---- .3870 +.0035 .3835 435 ---- ---- ---- ---- .3700 +.0030 .3670 440 ---- ---- ---- ---- .3540 +.0030 .3510 445 ---- ---- ---- ---- .3385 +.0030 .3355 450 ---- ---- ---- ---- .3235 +.0030 .3205 455 ---- ---- ---- ---- .3095 +.0030 .3065 460 ---- ---- ---- ---- .2960 +.0030 .2930 465 ---- ---- ---- ---- .2830 +.0025 .2805 470 ---- ---- ---- ---- .2705 +.0025 .2680 475 ---- ---- ---- ---- .2590 +.0025 .2565 480 ---- ---- ---- ---- .2475 +.0025 .2450 485 ---- ---- ---- ---- .2370 +.0025 .2345 490 ---- ---- ---- ---- .2265 +.0020 .2245 495 ---- ---- ---- ---- .2165 +.0020 .2145 500 ---- ---- ---- ---- .2075 +.0020 .2055 505 ---- ---- ---- ---- .1985 +.0020 .1965 510 ---- ---- ---- ---- .1895 +.0015 .1880 515 ---- ---- ---- ---- .1815 +.0020 .1795 520 ---- ---- ---- ---- .1735 +.0015 .1720 525 ---- ---- ---- ---- .1660 +.0015 .1645 550 ---- ---- ---- ---- .1335 +.0015 .1320 575 ---- ---- ---- ---- .1070 +.0010 .1060 600 ---- ---- ---- ---- .0865 +.0010 .0855 625 ---- ---- ---- ---- .0695 +.0005 .0690 650 ---- ---- ---- ---- .0565 +.0005 .0560 675 ---- ---- ---- ---- .0460 +.0005 .0455 700 ---- ---- ---- ---- .0375 +.0005 .0370 725 ---- ---- ---- ---- .0305 UNCH .0305 750 ---- ---- ---- ---- .0255 +.0005 .0250 775 ---- ---- ---- ---- .0210 +.0005 .0205 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7855 +.0075 3.7780 050 ---- ---- ---- ---- 3.5355 +.0075 3.5280 075 ---- ---- ---- ---- 3.2855 +.0075 3.2780 100 ---- ---- ---- ---- 3.0355 +.0075 3.0280 125 ---- ---- ---- ---- 2.7855 +.0075 2.7780 150 ---- ---- ---- ---- 2.5355 +.0075 2.5280 175 ---- ---- ---- ---- 2.2855 +.0075 2.2780 200 ---- ---- ---- ---- 2.0355 +.0075 2.0280 225 ---- ---- ---- ---- 1.7855 +.0075 1.7780 230 ---- ---- ---- ---- 1.7355 +.0075 1.7280 235 ---- ---- ---- ---- 1.6855 +.0070 1.6785 240 ---- ---- ---- ---- 1.6370 +.0075 1.6295 245 ---- ---- ---- ---- 1.5890 +.0070 1.5820 250 ---- ---- ---- ---- 1.5420 +.0070 1.5350 255 ---- ---- ---- ---- 1.4960 +.0070 1.4890 260 ---- ---- ---- ---- 1.4510 +.0070 1.4440 265 ---- ---- ---- ---- 1.4065 +.0065 1.4000 270 ---- ---- ---- ---- 1.3630 +.0065 1.3565 275 ---- ---- ---- ---- 1.3205 +.0065 1.3140 280 ---- ---- ---- ---- 1.2790 +.0065 1.2725 285 ---- ---- ---- ---- 1.2380 +.0060 1.2320 290 ---- ---- ---- ---- 1.1975 +.0060 1.1915 295 ---- ---- ---- ---- 1.1585 +.0060 1.1525 300 ---- ---- ---- ---- 1.1200 +.0060 1.1140 305 ---- ---- ---- ---- 1.0820 +.0055 1.0765 310 ---- ---- ---- ---- 1.0455 +.0055 1.0400 315 ---- ---- ---- ---- 1.0090 +.0050 1.0040 320 ---- ---- ---- ---- .9740 +.0055 .9685 325 ---- ---- ---- ---- .9395 +.0050 .9345 330 ---- ---- ---- ---- .9060 +.0055 .9005 335 ---- ---- ---- ---- .8730 +.0050 .8680 340 ---- ---- ---- ---- .8410 +.0050 .8360 345 ---- ---- ---- ---- .8095 +.0045 .8050 350 ---- ---- ---- ---- .7790 +.0045 .7745 355 ---- ---- ---- ---- .7495 +.0045 .7450 360 ---- ---- ---- ---- .7205 +.0045 .7160 365 ---- ---- ---- ---- .6925 +.0045 .6880 370 ---- ---- ---- ---- .6650 +.0040 .6610 375 ---- ---- ---- ---- .6385 +.0040 .6345 380 ---- ---- ---- ---- .6130 +.0040 .6090 385 ---- ---- ---- ---- .5880 +.0035 .5845 390 ---- ---- ---- ---- .5640 +.0035 .5605 395 ---- ---- ---- ---- .5410 +.0035 .5375 400 ---- ---- ---- ---- .5190 +.0035 .5155 405 ---- ---- ---- ---- .4975 +.0035 .4940 410 ---- ---- ---- ---- .4765 +.0030 .4735 415 ---- ---- ---- ---- .4565 +.0030 .4535 420 ---- ---- ---- ---- .4375 +.0030 .4345 425 ---- ---- ---- ---- .4195 +.0030 .4165 430 ---- ---- ---- ---- .4015 +.0025 .3990 435 ---- ---- ---- ---- .3850 +.0030 .3820 440 ---- ---- ---- ---- .3685 +.0025 .3660 445 ---- ---- ---- ---- .3530 +.0025 .3505 450 ---- ---- ---- ---- .3385 +.0025 .3360 455 ---- ---- ---- ---- .3240 +.0025 .3215 460 ---- ---- ---- ---- .3105 +.0025 .3080 465 ---- ---- ---- ---- .2975 +.0025 .2950 470 ---- ---- ---- ---- .2850 +.0025 .2825 475 ---- ---- ---- ---- .2730 +.0020 .2710 480 ---- ---- ---- ---- .2615 +.0020 .2595 485 ---- ---- ---- ---- .2505 +.0020 .2485 490 ---- ---- ---- ---- .2400 +.0015 .2385 495 ---- ---- ---- ---- .2300 +.0015 .2285 500 ---- ---- ---- ---- .2205 +.0015 .2190 505 ---- ---- ---- ---- .2115 +.0015 .2100 510 ---- ---- ---- ---- .2030 +.0020 .2010 515 ---- ---- ---- ---- .1945 +.0015 .1930 520 ---- ---- ---- ---- .1865 +.0015 .1850 525 ---- ---- ---- ---- .1785 +.0010 .1775 550 ---- ---- ---- ---- .1450 +.0015 .1435 575 ---- ---- ---- ---- .1175 +.0010 .1165 600 ---- ---- ---- ---- .0960 +.0010 .0950 625 ---- ---- ---- ---- .0780 +.0005 .0775 650 ---- ---- ---- ---- .0640 +.0005 .0635 675 ---- ---- ---- ---- .0525 +.0005 .0520 700 ---- ---- ---- ---- .0435 +.0005 .0430 725 ---- ---- ---- ---- .0360 +.0005 .0355 750 ---- ---- ---- ---- .0300 +.0005 .0295 775 ---- ---- ---- ---- .0250 UNCH .0250 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7855 +.0075 3.7780 050 ---- ---- ---- ---- 3.5355 +.0075 3.5280 075 ---- ---- ---- ---- 3.2855 +.0075 3.2780 100 ---- ---- ---- ---- 3.0355 +.0075 3.0280 125 ---- ---- ---- ---- 2.7855 +.0075 2.7780 150 ---- ---- ---- ---- 2.5355 +.0075 2.5280 175 ---- ---- ---- ---- 2.2855 +.0075 2.2780 200 ---- ---- ---- ---- 2.0355 +.0075 2.0280 225 ---- ---- ---- ---- 1.7855 +.0075 1.7780 230 ---- ---- ---- ---- 1.7355 +.0075 1.7280 235 ---- ---- ---- ---- 1.6865 +.0075 1.6790 240 ---- ---- ---- ---- 1.6380 +.0070 1.6310 245 ---- ---- ---- ---- 1.5910 +.0070 1.5840 250 ---- ---- ---- ---- 1.5445 +.0065 1.5380 255 ---- ---- ---- ---- 1.4995 +.0070 1.4925 260 ---- ---- ---- ---- 1.4545 +.0065 1.4480 265 ---- ---- ---- ---- 1.4110 +.0065 1.4045 270 ---- ---- ---- ---- 1.3685 +.0065 1.3620 275 ---- ---- ---- ---- 1.3265 +.0065 1.3200 280 ---- ---- ---- ---- 1.2850 +.0060 1.2790 285 ---- ---- ---- ---- 1.2450 +.0060 1.2390 290 ---- ---- ---- ---- 1.2055 +.0060 1.1995 295 ---- ---- ---- ---- 1.1665 +.0055 1.1610 300 ---- ---- ---- ---- 1.1285 +.0055 1.1230 305 ---- ---- ---- ---- 1.0915 +.0055 1.0860 310 ---- ---- ---- ---- 1.0550 +.0055 1.0495 315 ---- ---- ---- ---- 1.0195 +.0050 1.0145 320 ---- ---- ---- ---- .9850 +.0055 .9795 325 ---- ---- ---- ---- .9510 +.0050 .9460 330 ---- ---- ---- ---- .9180 +.0055 .9125 335 ---- ---- ---- ---- .8855 +.0050 .8805 340 ---- ---- ---- ---- .8535 +.0045 .8490 345 ---- ---- ---- ---- .8230 +.0050 .8180 350 ---- ---- ---- ---- .7930 +.0050 .7880 355 ---- ---- ---- ---- .7635 +.0045 .7590 360 ---- ---- ---- ---- .7350 +.0045 .7305 365 ---- ---- ---- ---- .7070 +.0040 .7030 370 ---- ---- ---- ---- .6805 +.0045 .6760 375 ---- ---- ---- ---- .6540 +.0040 .6500 380 ---- ---- ---- ---- .6290 +.0040 .6250 385 ---- ---- ---- ---- .6040 +.0035 .6005 390 ---- ---- ---- ---- .5805 +.0040 .5765 395 ---- ---- ---- ---- .5575 +.0035 .5540 400 ---- ---- ---- ---- .5355 +.0035 .5320 405 ---- ---- ---- ---- .5140 +.0035 .5105 410 ---- ---- ---- ---- .4935 +.0035 .4900 415 ---- ---- ---- ---- .4735 +.0030 .4705 420 ---- ---- ---- ---- .4545 +.0030 .4515 425 ---- ---- ---- ---- .4360 +.0030 .4330 430 ---- ---- ---- ---- .4185 +.0030 .4155 435 ---- ---- ---- ---- .4015 +.0025 .3990 440 ---- ---- ---- ---- .3855 +.0030 .3825 445 ---- ---- ---- ---- .3700 +.0025 .3675 450 ---- ---- ---- ---- .3550 +.0025 .3525 455 ---- ---- ---- ---- .3405 +.0025 .3380 460 ---- ---- ---- ---- .3270 +.0025 .3245 465 ---- ---- ---- ---- .3140 +.0025 .3115 470 ---- ---- ---- ---- .3010 +.0020 .2990 475 ---- ---- ---- ---- .2890 +.0020 .2870 480 ---- ---- ---- ---- .2775 +.0020 .2755 485 ---- ---- ---- ---- .2665 +.0020 .2645 490 ---- ---- ---- ---- .2560 +.0020 .2540 495 ---- ---- ---- ---- .2455 +.0015 .2440 500 ---- ---- ---- ---- .2360 +.0020 .2340 505 ---- ---- ---- ---- .2265 +.0015 .2250 510 ---- ---- ---- ---- .2175 +.0015 .2160 515 ---- ---- ---- ---- .2090 +.0015 .2075 520 ---- ---- ---- ---- .2010 +.0015 .1995 525 ---- ---- ---- ---- .1930 +.0015 .1915 550 ---- ---- ---- ---- .1580 +.0010 .1570 575 ---- ---- ---- ---- .1295 +.0010 .1285 600 ---- ---- ---- ---- .1065 +.0005 .1060 625 ---- ---- ---- ---- .0880 +.0005 .0875 650 ---- ---- ---- ---- .0730 +.0010 .0720 675 ---- ---- ---- ---- .0605 +.0005 .0600 700 ---- ---- ---- ---- .0505 +.0005 .0500 725 ---- ---- ---- ---- .0420 UNCH .0420 750 ---- ---- ---- ---- .0355 +.0005 .0350 775 ---- ---- ---- ---- .0300 +.0005 .0295 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7825 +.0075 3.7750 050 ---- ---- ---- ---- 3.5325 +.0075 3.5250 075 ---- ---- ---- ---- 3.2825 +.0075 3.2750 100 ---- ---- ---- ---- 3.0325 +.0075 3.0250 125 ---- ---- ---- ---- 2.7825 +.0075 2.7750 150 ---- ---- ---- ---- 2.5325 +.0075 2.5250 175 ---- ---- ---- ---- 2.2825 +.0075 2.2750 200 ---- ---- ---- ---- 2.0325 +.0075 2.0250 225 ---- ---- ---- ---- 1.7825 +.0075 1.7750 250 ---- ---- ---- ---- 1.5445 +.0070 1.5375 260 ---- ---- ---- ---- 1.4555 +.0065 1.4490 265 ---- ---- ---- ---- 1.4125 +.0065 1.4060 270 ---- ---- ---- ---- 1.3705 +.0065 1.3640 275 ---- ---- ---- ---- 1.3290 +.0060 1.3230 280 ---- ---- ---- ---- 1.2885 +.0060 1.2825 285 ---- ---- ---- ---- 1.2485 +.0060 1.2425 290 ---- ---- ---- ---- 1.2095 +.0055 1.2040 295 ---- ---- ---- ---- 1.1715 +.0055 1.1660 300 ---- ---- ---- ---- 1.1340 +.0055 1.1285 305 ---- ---- ---- ---- 1.0975 +.0055 1.0920 310 ---- ---- ---- ---- 1.0615 +.0050 1.0565 315 ---- ---- ---- ---- 1.0265 +.0050 1.0215 320 ---- ---- ---- ---- .9925 +.0055 .9870 325 ---- ---- ---- ---- .9590 +.0050 .9540 330 ---- ---- ---- ---- .9260 +.0050 .9210 335 ---- ---- ---- ---- .8940 +.0045 .8895 340 ---- ---- ---- ---- .8630 +.0050 .8580 345 ---- ---- ---- ---- .8325 +.0045 .8280 350 ---- ---- ---- ---- .8030 +.0050 .7980 355 ---- ---- ---- ---- .7740 +.0045 .7695 360 ---- ---- ---- ---- .7455 +.0040 .7415 365 ---- ---- ---- ---- .7180 +.0040 .7140 370 ---- ---- ---- ---- .6915 +.0040 .6875 375 ---- ---- ---- ---- .6655 +.0040 .6615 380 ---- ---- ---- ---- .6405 +.0040 .6365 385 ---- ---- ---- ---- .6165 +.0040 .6125 390 ---- ---- ---- ---- .5930 +.0040 .5890 395 ---- ---- ---- ---- .5700 +.0035 .5665 400 ---- ---- ---- ---- .5480 +.0035 .5445 405 ---- ---- ---- ---- .5270 +.0035 .5235 410 ---- ---- ---- ---- .5065 +.0035 .5030 415 ---- ---- ---- ---- .4870 +.0035 .4835 420 ---- ---- ---- ---- .4680 +.0030 .4650 425 ---- ---- ---- ---- .4500 +.0030 .4470 430 ---- ---- ---- ---- .4325 +.0030 .4295 435 ---- ---- ---- ---- .4155 +.0030 .4125 440 ---- ---- ---- ---- .3995 +.0030 .3965 445 ---- ---- ---- ---- .3840 +.0030 .3810 450 ---- ---- ---- ---- .3690 +.0025 .3665 455 ---- ---- ---- ---- .3550 +.0025 .3525 460 ---- ---- ---- ---- .3410 +.0025 .3385 465 ---- ---- ---- ---- .3280 +.0025 .3255 470 ---- ---- ---- ---- .3155 +.0025 .3130 475 ---- ---- ---- ---- .3035 +.0025 .3010 480 ---- ---- ---- ---- .2920 +.0025 .2895 485 ---- ---- ---- ---- .2805 +.0020 .2785 490 ---- ---- ---- ---- .2700 +.0020 .2680 495 ---- ---- ---- ---- .2600 +.0020 .2580 500 ---- ---- ---- ---- .2500 +.0015 .2485 505 ---- ---- ---- ---- .2410 +.0020 .2390 510 ---- ---- ---- ---- .2320 +.0020 .2300 515 ---- ---- ---- ---- .2230 +.0015 .2215 520 ---- ---- ---- ---- .2150 +.0020 .2130 525 ---- ---- ---- ---- .2070 +.0015 .2055 550 ---- ---- ---- ---- .1715 +.0015 .1700 575 ---- ---- ---- ---- .1425 +.0010 .1415 600 ---- ---- ---- ---- .1190 +.0010 .1180 625 ---- ---- ---- ---- .0995 +.0010 .0985 650 ---- ---- ---- ---- .0835 +.0010 .0825 675 ---- ---- ---- ---- .0700 +.0005 .0695 700 ---- ---- ---- ---- .0595 +.0005 .0590 725 ---- ---- ---- ---- .0505 +.0005 .0500 750 ---- ---- ---- ---- .0430 UNCH .0430 775 ---- ---- ---- ---- .0370 +.0005 .0365 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7825 +.0075 3.7750 050 ---- ---- ---- ---- 3.5325 +.0075 3.5250 075 ---- ---- ---- ---- 3.2825 +.0075 3.2750 100 ---- ---- ---- ---- 3.0325 +.0075 3.0250 125 ---- ---- ---- ---- 2.7825 +.0075 2.7750 150 ---- ---- ---- ---- 2.5325 +.0075 2.5250 175 ---- ---- ---- ---- 2.2825 +.0075 2.2750 200 ---- ---- ---- ---- 2.0325 +.0075 2.0250 225 ---- ---- ---- ---- 1.7825 +.0075 1.7750 250 ---- ---- ---- ---- 1.5470 +.0070 1.5400 275 ---- ---- ---- ---- 1.3340 +.0060 1.3280 280 ---- ---- ---- ---- 1.2940 +.0060 1.2880 285 ---- ---- ---- ---- 1.2550 +.0060 1.2490 290 ---- ---- ---- ---- 1.2165 +.0060 1.2105 295 ---- ---- ---- ---- 1.1785 +.0055 1.1730 300 ---- ---- ---- ---- 1.1420 +.0060 1.1360 305 ---- ---- ---- ---- 1.1055 +.0055 1.1000 310 ---- ---- ---- ---- 1.0705 +.0055 1.0650 315 ---- ---- ---- ---- 1.0360 +.0055 1.0305 320 ---- ---- ---- ---- 1.0020 +.0050 .9970 325 ---- ---- ---- ---- .9690 +.0050 .9640 330 ---- ---- ---- ---- .9370 +.0050 .9320 335 ---- ---- ---- ---- .9055 +.0050 .9005 340 ---- ---- ---- ---- .8745 +.0045 .8700 345 ---- ---- ---- ---- .8445 +.0045 .8400 350 ---- ---- ---- ---- .8155 +.0050 .8105 355 ---- ---- ---- ---- .7865 +.0040 .7825 360 ---- ---- ---- ---- .7590 +.0045 .7545 365 ---- ---- ---- ---- .7320 +.0045 .7275 370 ---- ---- ---- ---- .7055 +.0040 .7015 375 ---- ---- ---- ---- .6800 +.0040 .6760 380 ---- ---- ---- ---- .6555 +.0040 .6515 385 ---- ---- ---- ---- .6315 +.0040 .6275 390 ---- ---- ---- ---- .6080 +.0035 .6045 395 ---- ---- ---- ---- .5855 +.0035 .5820 400 ---- ---- ---- ---- .5640 +.0035 .5605 405 ---- ---- ---- ---- .5430 +.0035 .5395 410 ---- ---- ---- ---- .5225 +.0030 .5195 415 ---- ---- ---- ---- .5030 +.0030 .5000 420 ---- ---- ---- ---- .4845 +.0035 .4810 425 ---- ---- ---- ---- .4660 +.0030 .4630 430 ---- ---- ---- ---- .4485 +.0030 .4455 435 ---- ---- ---- ---- .4320 +.0030 .4290 440 ---- ---- ---- ---- .4155 +.0025 .4130 445 ---- ---- ---- ---- .4000 +.0025 .3975 450 ---- ---- ---- ---- .3850 +.0025 .3825 455 ---- ---- ---- ---- .3710 +.0025 .3685 460 ---- ---- ---- ---- .3570 +.0025 .3545 465 ---- ---- ---- ---- .3440 +.0025 .3415 470 ---- ---- ---- ---- .3310 +.0025 .3285 475 ---- ---- ---- ---- .3190 +.0025 .3165 480 ---- ---- ---- ---- .3070 +.0020 .3050 485 ---- ---- ---- ---- .2955 +.0020 .2935 490 ---- ---- ---- ---- .2850 +.0020 .2830 495 ---- ---- ---- ---- .2745 +.0020 .2725 500 ---- ---- ---- ---- .2645 +.0020 .2625 505 ---- ---- ---- ---- .2550 +.0020 .2530 510 ---- ---- ---- ---- .2455 +.0020 .2435 515 ---- ---- ---- ---- .2365 +.0015 .2350 520 ---- ---- ---- ---- .2280 +.0015 .2265 525 ---- ---- ---- ---- .2200 +.0020 .2180 550 ---- ---- ---- ---- .1830 +.0015 .1815 575 ---- ---- ---- ---- .1530 +.0015 .1515 600 ---- ---- ---- ---- .1280 +.0010 .1270 625 ---- ---- ---- ---- .1070 +.0005 .1065 650 ---- ---- ---- ---- .0900 +.0005 .0895 675 ---- ---- ---- ---- .0760 +.0005 .0755 700 ---- ---- ---- ---- .0645 +.0005 .0640 725 ---- ---- ---- ---- .0550 +.0005 .0545 750 ---- ---- ---- ---- .0465 UNCH .0465 775 ---- ---- ---- ---- .0400 +.0005 .0395 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5325 +.0075 3.5250 075 ---- ---- ---- ---- 3.2825 +.0075 3.2750 100 ---- ---- ---- ---- 3.0325 +.0075 3.0250 125 ---- ---- ---- ---- 2.7825 +.0075 2.7750 150 ---- ---- ---- ---- 2.5325 +.0075 2.5250 175 ---- ---- ---- ---- 2.2825 +.0075 2.2750 200 ---- ---- ---- ---- 2.0325 +.0075 2.0250 225 ---- ---- ---- ---- 1.7830 +.0075 1.7755 250 ---- ---- ---- ---- 1.5500 +.0070 1.5430 275 ---- ---- ---- ---- 1.3395 +.0065 1.3330 295 ---- ---- ---- ---- 1.1860 +.0060 1.1800 300 ---- ---- ---- ---- 1.1495 +.0055 1.1440 305 ---- ---- ---- ---- 1.1135 +.0050 1.1085 310 ---- ---- ---- ---- 1.0790 +.0055 1.0735 315 ---- ---- ---- ---- 1.0445 +.0050 1.0395 320 ---- ---- ---- ---- 1.0115 +.0055 1.0060 325 ---- ---- ---- ---- .9790 +.0055 .9735 330 ---- ---- ---- ---- .9470 +.0050 .9420 335 ---- ---- ---- ---- .9160 +.0050 .9110 340 ---- ---- ---- ---- .8855 +.0050 .8805 345 ---- ---- ---- ---- .8555 +.0045 .8510 350 ---- ---- ---- ---- .8265 +.0045 .8220 355 ---- ---- ---- ---- .7985 +.0045 .7940 360 ---- ---- ---- ---- .7710 +.0045 .7665 365 ---- ---- ---- ---- .7440 +.0040 .7400 370 ---- ---- ---- ---- .7180 +.0040 .7140 375 ---- ---- ---- ---- .6930 +.0040 .6890 380 ---- ---- ---- ---- .6685 +.0040 .6645 385 ---- ---- ---- ---- .6445 +.0040 .6405 390 ---- ---- ---- ---- .6215 +.0040 .6175 395 ---- ---- ---- ---- .5990 +.0035 .5955 400 ---- ---- ---- ---- .5775 +.0035 .5740 405 ---- ---- ---- ---- .5565 +.0035 .5530 410 ---- ---- ---- ---- .5360 +.0030 .5330 415 ---- ---- ---- ---- .5165 +.0030 .5135 420 ---- ---- ---- ---- .4975 +.0030 .4945 425 ---- ---- ---- ---- .4795 +.0030 .4765 430 ---- ---- ---- ---- .4620 +.0030 .4590 435 ---- ---- ---- ---- .4450 +.0030 .4420 440 ---- ---- ---- ---- .4290 +.0030 .4260 445 ---- ---- ---- ---- .4130 +.0025 .4105 450 ---- ---- ---- ---- .3980 +.0025 .3955 455 ---- ---- ---- ---- .3835 +.0025 .3810 460 ---- ---- ---- ---- .3695 +.0025 .3670 465 ---- ---- ---- ---- .3560 +.0025 .3535 470 ---- ---- ---- ---- .3430 +.0025 .3405 475 ---- ---- ---- ---- .3305 +.0020 .3285 480 ---- ---- ---- ---- .3185 +.0020 .3165 485 ---- ---- ---- ---- .3070 +.0020 .3050 490 ---- ---- ---- ---- .2960 +.0020 .2940 495 ---- ---- ---- ---- .2855 +.0020 .2835 500 ---- ---- ---- ---- .2750 +.0020 .2730 505 ---- ---- ---- ---- .2655 +.0020 .2635 510 ---- ---- ---- ---- .2560 +.0020 .2540 515 ---- ---- ---- ---- .2470 +.0020 .2450 520 ---- ---- ---- ---- .2380 +.0015 .2365 525 ---- ---- ---- ---- .2295 +.0015 .2280 550 ---- ---- ---- ---- .1920 +.0010 .1910 575 ---- ---- ---- ---- .1610 +.0010 .1600 600 ---- ---- ---- ---- .1355 +.0010 .1345 1000 625 ---- ---- ---- ---- .1140 +.0010 .1130 650 ---- ---- ---- ---- .0965 +.0010 .0955 675 ---- ---- ---- ---- .0815 +.0005 .0810 700 ---- ---- ---- ---- .0695 +.0005 .0690 1150 725 ---- ---- ---- ---- .0595 +.0005 .0590 750 ---- ---- ---- ---- .0505 UNCH .0505 775 ---- ---- ---- ---- .0435 +.0005 .0430 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5225 +.0075 3.5150 075 ---- ---- ---- ---- 3.2725 +.0075 3.2650 100 ---- ---- ---- ---- 3.0225 +.0075 3.0150 125 ---- ---- ---- ---- 2.7725 +.0075 2.7650 150 ---- ---- ---- ---- 2.5225 +.0075 2.5150 175 ---- ---- ---- ---- 2.2725 +.0075 2.2650 200 ---- ---- ---- ---- 2.0225 +.0075 2.0150 225 ---- ---- ---- ---- 1.7740 +.0075 1.7665 250 ---- ---- ---- ---- 1.5445 +.0065 1.5380 275 ---- ---- ---- ---- 1.3370 +.0060 1.3310 295 ---- ---- ---- ---- 1.1860 +.0055 1.1805 300 ---- ---- ---- ---- 1.1500 +.0055 1.1445 305 ---- ---- ---- ---- 1.1150 +.0055 1.1095 310 ---- ---- ---- ---- 1.0805 +.0050 1.0755 315 ---- ---- ---- ---- 1.0470 +.0050 1.0420 320 ---- ---- ---- ---- 1.0140 +.0050 1.0090 325 ---- ---- ---- ---- .9820 +.0050 .9770 330 ---- ---- ---- ---- .9505 +.0050 .9455 335 ---- ---- ---- ---- .9200 +.0050 .9150 340 ---- ---- ---- ---- .8900 +.0050 .8850 345 ---- ---- ---- ---- .8605 +.0045 .8560 350 ---- ---- ---- ---- .8320 +.0045 .8275 355 ---- ---- ---- ---- .8040 +.0045 .7995 360 ---- ---- ---- ---- .7770 +.0045 .7725 365 ---- ---- ---- ---- .7505 +.0040 .7465 370 ---- ---- ---- ---- .7250 +.0045 .7205 375 ---- ---- ---- ---- .6995 +.0040 .6955 380 ---- ---- ---- ---- .6755 +.0040 .6715 385 ---- ---- ---- ---- .6520 +.0040 .6480 390 ---- ---- ---- ---- .6290 +.0035 .6255 395 ---- ---- ---- ---- .6070 +.0035 .6035 400 ---- ---- ---- ---- .5855 +.0035 .5820 405 ---- ---- ---- ---- .5645 +.0030 .5615 410 ---- ---- ---- ---- .5445 +.0030 .5415 415 ---- ---- ---- ---- .5255 +.0035 .5220 420 ---- ---- ---- ---- .5065 +.0030 .5035 425 ---- ---- ---- ---- .4885 +.0030 .4855 430 ---- ---- ---- ---- .4715 +.0030 .4685 435 ---- ---- ---- ---- .4545 +.0030 .4515 440 ---- ---- ---- ---- .4385 +.0030 .4355 445 ---- ---- ---- ---- .4230 +.0030 .4200 450 ---- ---- ---- ---- .4080 +.0030 .4050 455 ---- ---- ---- ---- .3935 +.0025 .3910 460 ---- ---- ---- ---- .3795 +.0025 .3770 465 ---- ---- ---- ---- .3660 +.0025 .3635 470 ---- ---- ---- ---- .3535 +.0025 .3510 475 ---- ---- ---- ---- .3410 +.0025 .3385 480 ---- ---- ---- ---- .3290 +.0025 .3265 485 ---- ---- ---- ---- .3175 +.0020 .3155 490 ---- ---- ---- ---- .3065 +.0020 .3045 495 ---- ---- ---- ---- .2960 +.0020 .2940 500 ---- ---- ---- ---- .2855 +.0020 .2835 505 ---- ---- ---- ---- .2760 +.0020 .2740 510 ---- ---- ---- ---- .2665 +.0020 .2645 525 ---- ---- ---- ---- .2400 +.0015 .2385 550 ---- ---- ---- ---- .2025 +.0015 .2010 575 ---- ---- ---- ---- .1710 +.0010 .1700 600 ---- ---- ---- ---- .1450 +.0010 .1440 625 ---- ---- ---- ---- .1230 +.0010 .1220 650 ---- ---- ---- ---- .1050 +.0010 .1040 675 ---- ---- ---- ---- .0895 +.0005 .0890 700 ---- ---- ---- ---- .0770 +.0005 .0765 725 ---- ---- ---- ---- .0660 +.0005 .0655 750 ---- ---- ---- ---- .0570 +.0005 .0565 TOTAL EST.VOL VOLUME OPEN INT TOTAL 970 3104 82990 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 ---- .0010B ---- .0010B .0005 UNCH .0005 117 340 ---- ---- ---- ---- .0005 -.0005 .0010 1 34 345 ---- ---- ---- ---- .0010 -.0005 .0015 3 32 350 ---- ---- ---- ---- .0015 -.0005 .0020 1256 355 ---- .0030B ---- .0030B .0025 UNCH .0025 78 356 ---- .0035B ---- .0035B .0025 -.0005 .0030 126 357 ---- .0035B ---- .0035B .0030 UNCH .0030 60 358 ---- .0040B ---- .0040B .0030 -.0005 .0035 359 ---- .0040B ---- .0040B .0030 -.0005 .0035 4 360 .0040 .0055 .0040 .0055 .0035 -.0005 4 .0040 845 361 ---- .0050B ---- .0050B .0040 -.0005 .0045 141 362 ---- .0055B ---- .0055B .0040 -.0005 .0045 15 363 ---- .0060B ---- .0060B .0045 -.0005 .0050 19 364 ---- .0065B ---- .0065B .0045 -.0010 .0055 27 365 ---- .0070B .0055A .0055A .0050 -.0010 .0060 222 366 ---- .0075B .0060A .0060A .0055 -.0010 .0065 27 367 .0065 .0080B .0065 .0080B .0060 -.0010 1 .0070 32 368 ---- .0090B .0070A .0070A .0065 -.0010 .0075 23 369 ---- .0100B .0075A .0095B .0070 -.0010 .0080 28 370 ---- .0110B .0080A .0110B .0075 -.0010 .0085 1 355 371 ---- .0115B .0085A .0115B .0080 -.0010 .0090 32 372 ---- .0125B .0090A .0125B .0085 -.0015 .0100 10 373 ---- .0135B .0100A .0135B .0095 -.0010 .0105 29 374 ---- .0145B .0105A .0145B .0100 -.0015 .0115 4 27 375 .0160 .0160 .0110A .0160 .0110 -.0015 3 .0125 4 1249 376 ---- .0170B .0120A .0170B .0120 -.0015 50 .0135 4 15 377 ---- .0185B .0130A .0185B .0130 -.0015 .0145 59 378 ---- .0200B .0140A .0200B .0140 -.0020 .0160 38 379 ---- .0215B .0150A .0215B .0150 -.0020 1 .0170 36 380 .0190 .0240B .0160A .0160A .0160 -.0025 230 .0185 6 1911 381 ---- .0250B .0175A .0250B .0175 -.0025 .0200 45 382 ---- .0270B .0185A .0270B .0190 -.0025 .0215 55 383 ---- .0290B .0200A .0290B .0205 -.0025 .0230 1 61 384 ---- .0315B .0215A .0315B .0220 -.0030 .0250 33 385 .0240 .0340B .0230A .0340B .0240 -.0030 22 .0270 50 952 386 ---- .0365B .0250A .0365B .0255 -.0035 .0290 15 387 ---- .0390B .0265A .0390B .0275 -.0035 .0310 29 388 ---- .0415B .0285A .0415B .0300 -.0035 .0335 27 389 ---- .0445B .0305A .0445B .0320 -.0040 .0360 16 390 .0410 .0480B .0330A .0480B .0345 -.0040 601 .0385 4 561 391 ---- .0510B .0350A .0510B .0370 -.0045 .0415 19 392 ---- .0545B .0375A .0545B .0395 -.0050 .0445 8 393 ---- .0580B .0405A .0580B .0425 -.0050 .0475 10 394 ---- .0620B .0430A .0430A .0455 -.0055 .0510 5 14 395 .0585 .0660B .0460A .0460A .0485 -.0060 52 .0545 547 396 ---- .0700B .0495A .0495A .0520 -.0065 .0585 27 397 ---- .0745B .0525A .0525A .0555 -.0070 .0625 95 398 ---- .0790B .0560A .0560A .0595 -.0070 .0665 44 399 ---- .0835B .0600A .0600A .0635 -.0075 .0710 3 46 400 .0750 .0885B .0635A .0885B .0675 -.0080 98 .0755 144 1391 401 ---- .0940B .0680A .0680A .0720 -.0085 1 .0805 46 402 ---- .0990B .0720A .0720A .0765 -.0090 1 .0855 67 403 ---- .1045B .0765A .0765A .0815 -.0090 .0905 41 404 ---- .1100B .0810A .0810A .0865 -.0095 .0960 23 59 405 .0945 .1160B .0860A .0920A .0915 -.0100 5 .1015 68 297 406 .1000 .1220B .0905A .1220B .0970 -.0100 1 .1070 220 407 ---- .1285B .0960A .0960A .1025 -.0105 .1130 11 408 ---- .1340B .1015A .1015A .1085 -.0105 .1190 256 409 ---- .1400B .1070A .1070A .1145 -.0105 .1250 180 410 ---- .1470B .1130A .1130A .1205 -.0110 .1315 8 364 411 ---- .1540B .1195A .1195A .1265 -.0115 .1380 26 412 ---- .1610B .1255A .1255A .1330 -.0115 .1445 168 413 ---- .1685B .1320A .1685B .1400 -.0115 .1515 44 414 ---- .1760B .1385A .1760B .1465 -.0120 .1585 54 415 .1535 .1835B .1455A .1455A .1535 -.0125 21 .1660 50 253 416 ---- .1890B .1525A .1890B .1610 -.0120 .1730 112 417 ---- .1930B .1595A .1595A .1680 -.0130 .1810 211 418 ---- .2010B .1665A .1665A .1755 -.0130 .1885 17 419 ---- .2110B .1740A .2110B .1835 -.0130 .1965 60 420 ---- .2240B .1815A .1815A .1910 -.0135 .2045 49 421 ---- .2255B .1895A .1895A .1990 -.0135 .2125 25 422 ---- .2340B .2030A .2340B .2070 -.0135 .2205 11 423 ---- .2380B .2110A .2110A .2155 -.0135 .2290 1 424 ---- .2425B .2190A .2405B .2235 -.0135 .2370 12 425 ---- .2485B .2280A .2280A .2320 -.0135 .2455 1 7 426 ---- ---- .2360A .2360A .2405 -.0135 .2540 5 427 ---- ---- .2445A .2445A .2495 -.0135 .2630 3 428 ---- ---- ---- ---- .2580 -.0135 .2715 429 ---- ---- ---- ---- .2670 -.0135 .2805 430 ---- .3120B .2640A .3120B .2755 -.0135 .2890 1 13 431 ---- .3210B .2730A .3210B .2845 -.0135 .2980 17 432 ---- ---- ---- ---- .2935 -.0140 .3075 12 433 ---- ---- ---- ---- .3025 -.0140 .3165 434 ---- ---- ---- ---- .3115 -.0140 .3255 435 ---- ---- ---- ---- .3210 -.0140 .3350 2 2 436 ---- ---- ---- ---- .3300 -.0140 .3440 1 437 ---- ---- ---- ---- .3395 -.0140 .3535 438 ---- ---- ---- ---- .3490 -.0140 .3630 439 ---- ---- ---- ---- .3585 -.0140 .3725 10 440 ---- .4065B .3560A .4065B .3680 -.0140 .3820 6 5 441 ---- ---- ---- ---- .3775 -.0140 .3915 442 ---- ---- ---- ---- .3870 -.0140 .4010 443 ---- ---- ---- ---- .3965 -.0140 .4105 444 ---- ---- ---- ---- .4060 -.0140 .4200 445 ---- ---- ---- ---- .4155 -.0140 .4295 1 3 446 ---- ---- ---- ---- .4255 -.0135 .4390 447 ---- ---- ---- ---- .4350 -.0135 .4485 448 ---- ---- ---- ---- .4450 -.0135 .4585 450 ---- .5040B .4520A .5040B .4645 -.0130 .4775 1 455 ---- ---- ---- ---- .5135 -.0130 .5265 460 ---- ---- ---- ---- .5625 -.0130 .5755 465 ---- ---- ---- ---- .6125 -.0125 .6250 1 470 ---- ---- ---- ---- .6620 -.0125 .6745 475 ---- ---- ---- ---- .7120 -.0120 .7240 480 ---- ---- ---- ---- .7615 -.0125 .7740 485 ---- ---- ---- ---- .8115 -.0125 .8240 490 ---- ---- ---- ---- .8615 -.0120 .8735 1 495 ---- ---- ---- ---- .9115 -.0120 .9235 500 ---- ---- ---- ---- .9610 -.0125 .9735 505 ---- ---- ---- ---- 1.0110 -.0125 1.0235 510 ---- ---- ---- ---- 1.0610 -.0120 1.0730 515 ---- ---- ---- ---- 1.1110 -.0120 1.1230 520 ---- ---- ---- ---- 1.1610 -.0120 1.1730 525 ---- ---- ---- ---- 1.2110 -.0120 1.2230 530 ---- ---- ---- ---- 1.2610 -.0120 1.2730 535 ---- ---- ---- ---- 1.3110 -.0120 1.3230 540 ---- ---- ---- ---- 1.3610 -.0120 1.3730 545 ---- ---- ---- ---- 1.4110 -.0120 1.4230 550 ---- ---- ---- ---- 1.4610 -.0120 1.4730 555 ---- ---- ---- ---- 1.5110 -.0120 1.5230 560 ---- ---- ---- ---- 1.5610 -.0120 1.5730 565 ---- ---- ---- ---- 1.6110 -.0120 1.6230 570 ---- ---- ---- ---- 1.6610 -.0120 1.6730 575 ---- ---- ---- ---- 1.7110 -.0120 1.7230 580 ---- ---- ---- ---- 1.7610 -.0120 1.7730 600 ---- ---- ---- ---- 1.9610 -.0120 1.9730 625 ---- ---- ---- ---- 2.2110 -.0120 2.2230 650 ---- ---- ---- ---- 2.4610 -.0120 2.4730 675 ---- ---- ---- ---- 2.7110 -.0120 2.7230 700 ---- ---- ---- ---- 2.9610 -.0120 2.9730 725 ---- ---- ---- ---- 3.2110 -.0120 3.2230 750 ---- ---- ---- ---- 3.4610 -.0120 3.4730 775 ---- ---- ---- ---- 3.7110 -.0120 3.7230 800 ---- ---- ---- ---- 3.9610 -.0120 3.9730 825 ---- ---- ---- ---- 4.2110 -.0120 4.2230 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 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0005 -.0005 .0010 200 275 ---- ---- ---- ---- .0005 -.0005 .0010 156 280 ---- ---- ---- ---- .0010 UNCH .0010 9 285 ---- ---- ---- ---- .0010 -.0005 .0015 400 290 ---- ---- ---- ---- .0010 -.0005 .0015 46 295 ---- ---- ---- ---- .0015 -.0005 .0020 300 ---- ---- ---- ---- .0020 UNCH .0020 149 305 .0020 .0020 .0020 .0020 .0020 -.0005 15 .0025 1 310 ---- ---- ---- ---- .0025 UNCH .0025 2 315 ---- ---- ---- ---- .0030 UNCH .0030 10 320 ---- ---- ---- ---- .0035 UNCH .0035 32 325 ---- .0045B ---- .0045B .0045 +.0005 .0040 204 330 ---- .0055B ---- .0055B .0055 +.0005 .0050 106 335 ---- .0070B ---- .0070B .0065 +.0005 .0060 8 340 ---- .0090B ---- .0090B .0080 UNCH .0080 174 345 ---- .0115B ---- .0115B .0100 UNCH .0100 201 350 ---- .0145B .0125A .0145B .0125 -.0005 .0130 1 72 355 ---- .0185B .0155A .0185B .0155 -.0015 .0170 77 360 ---- .0240B .0195A .0240B .0200 -.0020 .0220 165 773 365 .0260 .0310B .0250A .0310B .0250 -.0030 10 .0280 207 370 .0335 .0395B .0315A .0395B .0320 -.0035 2 .0355 1027 375 ---- .0500B .0400A .0400A .0405 -.0045 .0450 482 376 ---- .0520B .0420A .0420A .0425 -.0045 .0470 377 ---- .0545B .0440A .0440A .0445 -.0050 .0495 21 378 ---- .0570B .0460A .0460A .0470 -.0045 .0515 379 ---- .0600B .0475A .0475A .0490 -.0050 .0540 1 380 ---- .0625B .0505A .0505A .0515 -.0050 .0565 2 404 381 ---- .0655B .0525A .0525A .0540 -.0050 .0590 382 ---- .0685B .0545A .0545A .0565 -.0055 .0620 17 383 ---- .0715B .0575A .0575A .0590 -.0055 .0645 10 384 ---- .0745B .0595A .0595A .0620 -.0055 .0675 4 14 385 .0745 .0780B .0625A .0780B .0650 -.0055 36 .0705 171 513 386 ---- .0815B .0655A .0655A .0680 -.0055 .0735 2 387 ---- .0850B .0685A .0685A .0710 -.0060 .0770 388 ---- .0885B .0715A .0715A .0740 -.0065 .0805 6 389 ---- .0925B .0750A .0750A .0775 -.0065 .0840 390 .0810 .0960B .0775A .0960B .0810 -.0065 45 .0875 6 162 391 ---- .1000B .0815A .0815A .0845 -.0065 .0910 15 392 ---- .1045B .0850A .0850A .0880 -.0070 .0950 11 393 ---- .1085B .0885A .0885A .0915 -.0075 .0990 130 394 .1040 .1130B .0920A .1130B .0955 -.0075 2 .1030 1 395 ---- .1175B .0955A .0955A .0995 -.0075 .1070 289 396 ---- .1220B .1000A .1000A .1035 -.0080 .1115 1 397 ---- .1265B .1040A .1040A .1075 -.0080 .1155 7 398 .1300 .1315B .1080A .1280A .1120 -.0080 1 .1200 3 18 399 .1270 .1365B .1125A .1125A .1165 -.0080 1 .1245 400 .1375 .1415B .1165A .1365A .1210 -.0085 36 .1295 37 535 401 ---- .1465B .1215A .1215A .1255 -.0090 .1345 11 28 402 ---- .1520B .1260A .1260A .1305 -.0085 .1390 5 11 403 ---- .1570B .1305A .1305A .1355 -.0090 .1445 404 ---- .1630B .1355A .1355A .1405 -.0090 .1495 405 ---- .1685B .1405A .1405A .1455 -.0095 .1550 1 298 406 ---- .1740B .1455A .1455A .1510 -.0095 .1605 40 114 407 ---- .1800B .1510A .1510A .1565 -.0095 .1660 69 408 ---- .1860B .1565A .1565A .1620 -.0095 .1715 11 121 409 .1710 .1920B .1615A .1680A .1675 -.0100 21 .1775 8 410 ---- .1985B .1675A .1675A .1735 -.0100 1 .1835 47 411 ---- .2050B .1730A .1730A .1795 -.0100 .1895 41 412 ---- .2105B .1795A .1795A .1855 -.0100 .1955 8 413 ---- .2175B .1855A .1855A .1915 -.0105 .2020 1 414 ---- .2240B .1910A .1910A .1980 -.0105 .2085 1 415 ---- .2310B .1975A .1975A .2040 -.0110 .2150 82 416 ---- .2375B .2040A .2040A .2105 -.0110 .2215 15 417 ---- .2445B .2105A .2105A .2175 -.0105 .2280 418 ---- .2515B .2170A .2170A .2240 -.0110 .2350 8 419 ---- .2590B .2240A .2240A .2310 -.0110 .2420 1 420 ---- .2660B .2305A .2660B .2375 -.0115 .2490 37 150 421 ---- .2735B .2375A .2735B .2445 -.0115 .2560 422 ---- .2810B .2445A .2810B .2520 -.0115 .2635 1 423 ---- .2885B .2515A .2880B .2590 -.0115 .2705 10 424 ---- .2965B .2585A .2965B .2665 -.0115 .2780 425 ---- .3040B .2655A .3040B .2735 -.0120 .2855 168 426 ---- .3120B .2730A .3120B .2810 -.0120 .2930 427 ---- .3195B .2805A .3195B .2885 -.0125 .3010 2 428 ---- .3215B .2880A .3215B .2965 -.0120 .3085 1 429 ---- .3310B .2955A .3310B .3040 -.0125 .3165 1 430 ---- .3440B .3035A .3440B .3120 -.0125 .3245 21 431 ---- .3520B .3110A .3520B .3200 -.0120 .3320 432 ---- .3555B .3190A .3555B .3280 -.0125 .3405 433 ---- .3620B .3330A .3620B .3360 -.0125 .3485 434 ---- .3700B .3410A .3675B .3440 -.0125 .3565 435 ---- .3790B .3490A .3790B .3525 -.0125 .3650 2 436 ---- .3875B .3565A .3875B .3605 -.0125 .3730 437 ---- .3960B .3655A .3960B .3690 -.0125 .3815 1 438 ---- .4045B .3730A .4045B .3775 -.0125 .3900 439 ---- .4100B .3810A .3810A .3860 -.0125 .3985 440 ---- .4290B .3845A .4290B .3945 -.0125 .4070 1 441 ---- .4195B .3985A .3985A .4030 -.0125 .4155 442 ---- ---- .4070A .4070A .4115 -.0130 .4245 1 443 ---- ---- .4155A .4155A .4200 -.0130 .4330 444 ---- ---- ---- ---- .4290 -.0130 .4420 445 ---- ---- ---- ---- .4375 -.0130 .4505 15 446 ---- ---- ---- ---- .4465 -.0130 .4595 447 ---- ---- ---- ---- .4555 -.0130 .4685 448 ---- ---- ---- ---- .4640 -.0135 .4775 450 ---- .5190B .4715A .5190B .4820 -.0135 .4955 455 ---- ---- ---- ---- .5275 -.0135 .5410 1 460 ---- ---- ---- ---- .5740 -.0135 .5875 1 465 ---- ---- ---- ---- .6215 -.0130 .6345 470 ---- .7080B .6580A .7080B .6690 -.0135 .6825 475 ---- ---- ---- ---- .7175 -.0130 .7305 480 ---- .8055B .7545A .8055B .7660 -.0130 .7790 485 ---- ---- ---- ---- .8150 -.0125 .8275 490 ---- .9040B .8520A .9040B .8640 -.0125 .8765 495 ---- ---- ---- ---- .9135 -.0125 .9260 500 ---- ---- ---- ---- .9630 -.0120 .9750 505 ---- ---- ---- ---- 1.0125 -.0120 1.0245 510 ---- ---- ---- ---- 1.0620 -.0120 1.0740 515 ---- ---- ---- ---- 1.1115 -.0125 1.1240 520 ---- ---- ---- ---- 1.1615 -.0120 1.1735 525 ---- ---- ---- ---- 1.2115 -.0120 1.2235 530 ---- ---- ---- ---- 1.2610 -.0120 1.2730 535 ---- ---- ---- ---- 1.3110 -.0120 1.3230 540 ---- ---- ---- ---- 1.3610 -.0120 1.3730 545 ---- ---- ---- ---- 1.4110 -.0120 1.4230 550 ---- ---- ---- ---- 1.4610 -.0120 1.4730 555 ---- ---- ---- ---- 1.5110 -.0120 1.5230 560 ---- ---- ---- ---- 1.5610 -.0120 1.5730 565 ---- ---- ---- ---- 1.6110 -.0120 1.6230 570 ---- ---- ---- ---- 1.6610 -.0120 1.6730 575 ---- ---- ---- ---- 1.7110 -.0120 1.7230 580 ---- ---- ---- ---- 1.7610 -.0120 1.7730 600 ---- ---- ---- ---- 1.9610 -.0120 1.9730 625 ---- ---- ---- ---- 2.2110 -.0120 2.2230 650 ---- ---- ---- ---- 2.4610 -.0120 2.4730 675 ---- ---- ---- ---- 2.7110 -.0120 2.7230 700 ---- ---- ---- ---- 2.9610 -.0120 2.9730 725 ---- ---- ---- ---- 3.2110 -.0120 3.2230 750 ---- ---- ---- ---- 3.4610 -.0120 3.4730 775 ---- ---- ---- ---- 3.7110 -.0120 3.7230 800 ---- ---- ---- ---- 3.9610 -.0120 3.9730 825 ---- ---- ---- ---- 4.2110 -.0120 4.2230 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 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0005 .0010 1 240 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0005 -.0010 .0015 250 ---- ---- ---- ---- .0005 -.0010 .0015 6 255 ---- ---- ---- ---- .0005 -.0010 .0015 1 260 ---- ---- ---- ---- .0005 -.0015 .0020 265 ---- ---- ---- ---- .0010 -.0010 .0020 270 ---- ---- ---- ---- .0010 -.0015 .0025 275 ---- ---- ---- ---- .0015 -.0015 .0030 2 280 ---- ---- ---- ---- .0020 -.0010 .0030 7 285 ---- ---- ---- ---- .0025 -.0010 .0035 290 ---- ---- ---- ---- .0030 -.0010 .0040 10 295 .0050 .0050 .0050 .0050 .0035 -.0015 1 .0050 7 300 ---- ---- ---- ---- .0045 -.0010 .0055 39 305 ---- ---- ---- ---- .0055 -.0010 .0065 310 ---- ---- ---- ---- .0065 -.0010 .0075 9 315 ---- ---- ---- ---- .0080 -.0010 .0090 37 320 ---- ---- ---- ---- .0100 -.0005 .0105 11 325 ---- .0130B ---- .0130B .0120 -.0005 .0125 33 330 ---- .0160B ---- .0160B .0145 -.0005 .0150 26 335 ---- .0195B ---- .0195B .0180 UNCH .0180 340 ---- .0235B ---- .0235B .0215 UNCH .0215 24 345 ---- .0290B .0255A .0290B .0260 -.0005 .0265 121 350 .0320 .0350B .0305A .0350B .0310 -.0010 1 .0320 16 355 ---- .0420B .0365A .0420B .0370 -.0015 .0385 175 360 ---- .0505B .0440A .0505B .0445 -.0020 .0465 760 634 365 ---- .0605B .0525A .0525A .0535 -.0025 .0560 34 370 ---- .0725B .0625A .0625A .0635 -.0035 .0670 125 375 ---- .0860B .0740A .0740A .0760 -.0040 .0800 87 376 ---- .0890B .0765A .0765A .0785 -.0045 .0830 10 377 ---- .0920B .0790A .0790A .0815 -.0040 .0855 378 ---- .0955B .0815A .0815A .0840 -.0045 .0885 379 ---- .0985B .0845A .0845A .0870 -.0045 .0915 380 ---- .1020B .0870A .0870A .0900 -.0045 .0945 1473 381 ---- .1050B .0905A .0905A .0930 -.0050 .0980 382 ---- .1085B .0935A .0935A .0960 -.0050 .1010 383 ---- .1120B .0965A .0965A .0995 -.0050 .1045 10 384 ---- .1160B .1000A .1000A .1030 -.0050 .1080 385 .1165 .1195B .1025A .1025A .1060 -.0055 2 .1115 65 386 ---- .1235B .1065A .1065A .1095 -.0055 .1150 387 ---- .1275B .1100A .1100A .1130 -.0055 .1185 388 ---- .1315B .1135A .1135A .1170 -.0050 .1220 389 ---- .1355B .1170A .1170A .1205 -.0055 .1260 390 ---- .1395B .1205A .1205A .1245 -.0055 .1300 267 391 ---- .1440B .1245A .1245A .1285 -.0055 .1340 4 4 392 ---- .1485B .1285A .1285A .1325 -.0055 .1380 393 ---- .1525B .1325A .1325A .1365 -.0055 .1420 394 ---- .1575B .1365A .1365A .1405 -.0060 .1465 395 ---- .1620B .1405A .1405A .1450 -.0060 .1510 28 396 ---- .1665B .1450A .1450A .1490 -.0065 .1555 397 ---- .1715B .1495A .1495A .1535 -.0065 .1600 398 ---- .1765B .1540A .1540A .1585 -.0065 .1650 399 .1720 .1815B .1585A .1585A .1630 -.0070 25 .1700 20 20 400 ---- .1865B .1630A .1630A .1675 -.0075 .1750 1 33 401 ---- .1915B .1680A .1680A .1725 -.0075 .1800 402 ---- .1970B .1725A .1725A .1775 -.0075 .1850 403 ---- .2025B .1775A .1775A .1825 -.0080 .1905 404 ---- .2080B .1820A .1820A .1875 -.0080 .1955 30 405 ---- .2135B .1875A .1875A .1925 -.0085 .2010 47 94 406 ---- .2190B .1925A .1925A .1975 -.0090 .2065 1 3 407 ---- .2250B .1980A .1980A .2030 -.0090 .2120 408 ---- .2305B .2035A .2035A .2085 -.0090 .2175 409 ---- .2365B .2085A .2085A .2140 -.0090 .2230 1 410 ---- .2425B .2145A .2145A .2200 -.0085 .2285 4 99 411 ---- .2485B .2200A .2200A .2255 -.0090 .2345 2 1 412 ---- .2550B .2255A .2255A .2315 -.0090 .2405 413 ---- .2610B .2315A .2315A .2375 -.0090 .2465 414 ---- .2675B .2370A .2370A .2435 -.0090 .2525 415 ---- .2740B .2430A .2430A .2495 -.0095 .2590 7 9 416 ---- .2805B .2495A .2495A .2560 -.0090 .2650 417 ---- .2865B .2560A .2560A .2620 -.0095 .2715 418 ---- .2930B .2620A .2620A .2685 -.0095 .2780 419 ---- .3000B .2680A .2680A .2750 -.0095 .2845 420 ---- .3065B .2750A .2750A .2815 -.0095 .2910 46 421 ---- .3135B .2815A .2815A .2880 -.0100 .2980 1 422 ---- .3205B .2880A .2880A .2945 -.0100 .3045 423 ---- .3275B .2945A .2945A .3010 -.0105 .3115 424 ---- .3345B .3010A .3010A .3080 -.0100 .3180 425 ---- .3420B .3080A .3080A .3150 -.0100 .3250 183 426 ---- .3490B .3145A .3485B .3220 -.0100 .3320 427 ---- .3565B .3215A .3565B .3290 -.0100 .3390 428 ---- .3640B .3285A .3640B .3360 -.0105 .3465 429 ---- .3710B .3355A .3710B .3435 -.0100 .3535 430 ---- .3785B .3425A .3785B .3505 -.0105 .3610 24 431 ---- .3865B .3500A .3865B .3580 -.0105 .3685 432 ---- .3940B .3570A .3940B .3655 -.0105 .3760 433 ---- .4015B .3645A .4015B .3730 -.0105 .3835 434 ---- .4095B .3720A .4095B .3805 -.0105 .3910 435 ---- .4170B .3795A .4170B .3880 -.0105 .3985 8 436 ---- .4250B .3870A .4250B .3955 -.0105 .4060 440 ---- .4570B .4175A .4175A .4265 -.0110 .4375 445 ---- .4935B .4645A .4645A .4670 -.0110 .4780 1 450 ---- .5410B .4985A .4985A .5085 -.0110 .5195 7 455 ---- .5720B .5450A .5450A .5510 -.0110 .5620 3 460 ---- ---- .5930A .5930A .5945 -.0115 .6060 4 465 ---- ---- ---- ---- .6385 -.0115 .6500 2 470 ---- .7200B .6730A .7200B .6840 -.0115 .6955 1 475 ---- ---- ---- ---- .7295 -.0115 .7410 2 480 ---- .8135B .7650A .8135B .7760 -.0115 .7875 2 485 ---- ---- ---- ---- .8230 -.0115 .8345 1 490 ---- .9085B .8590A .9085B .8705 -.0115 .8820 1 495 ---- ---- ---- ---- .9185 -.0110 .9295 1 500 ---- 1.0050B .9550A 1.0050B .9665 -.0110 .9775 1 505 ---- ---- ---- ---- 1.0150 -.0110 1.0260 510 ---- ---- ---- ---- 1.0635 -.0110 1.0745 515 ---- ---- ---- ---- 1.1125 -.0105 1.1230 520 ---- 1.2005B 1.1495A 1.2005B 1.1615 -.0105 1.1720 1 525 ---- ---- ---- ---- 1.2105 -.0110 1.2215 530 ---- ---- ---- ---- 1.2600 -.0110 1.2710 2 535 ---- ---- ---- ---- 1.3095 -.0105 1.3200 540 ---- ---- ---- ---- 1.3590 -.0110 1.3700 1 545 ---- ---- ---- ---- 1.4090 -.0105 1.4195 550 ---- ---- ---- ---- 1.4585 -.0110 1.4695 1 555 ---- ---- ---- ---- 1.5085 -.0105 1.5190 560 ---- ---- ---- ---- 1.5585 -.0105 1.5690 1 565 ---- ---- ---- ---- 1.6085 -.0105 1.6190 570 ---- ---- ---- ---- 1.6585 -.0105 1.6690 575 ---- ---- ---- ---- 1.7085 -.0105 1.7190 580 ---- ---- ---- ---- 1.7585 -.0105 1.7690 600 ---- ---- ---- ---- 1.9585 -.0105 1.9690 625 ---- ---- ---- ---- 2.2085 -.0105 2.2190 650 ---- ---- ---- ---- 2.4585 -.0105 2.4690 675 ---- ---- ---- ---- 2.7085 -.0105 2.7190 700 ---- ---- ---- ---- 2.9585 -.0105 2.9690 725 ---- ---- ---- ---- 3.2085 -.0105 3.2190 750 ---- ---- ---- ---- 3.4585 -.0105 3.4690 775 ---- ---- ---- ---- 3.7085 -.0105 3.7190 800 ---- ---- ---- ---- 3.9585 -.0105 3.9690 825 ---- ---- ---- ---- 4.2085 -.0105 4.2190 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 25 220 ---- ---- ---- ---- .0005 -.0010 .0015 225 ---- ---- ---- ---- .0010 -.0010 .0020 230 ---- ---- ---- ---- .0010 -.0010 .0020 235 ---- ---- ---- ---- .0010 -.0015 .0025 23 240 ---- ---- ---- ---- .0015 -.0015 .0030 245 ---- ---- ---- ---- .0020 -.0010 .0030 250 ---- ---- ---- ---- .0020 -.0015 .0035 255 ---- ---- ---- ---- .0025 -.0015 .0040 260 ---- ---- ---- ---- .0030 -.0015 .0045 65 265 ---- ---- ---- ---- .0035 -.0015 .0050 270 ---- ---- ---- ---- .0040 -.0015 .0055 275 ---- ---- ---- ---- .0050 -.0015 .0065 1 280 ---- ---- ---- ---- .0060 -.0010 .0070 285 ---- ---- .0075A .0075A .0070 -.0010 .0080 290 ---- ---- ---- ---- .0080 -.0010 .0090 295 ---- ---- ---- ---- .0095 -.0005 .0100 50 300 ---- ---- ---- ---- .0110 -.0005 .0115 2209 305 ---- ---- ---- ---- .0125 -.0005 .0130 310 ---- ---- ---- ---- .0145 -.0005 .0150 20 315 ---- .0180B ---- .0180B .0170 -.0005 .0175 13 320 ---- .0210B ---- .0210B .0200 -.0005 .0205 24 325 ---- .0250B ---- .0250B .0235 -.0005 .0240 754 330 ---- .0295B .0275A .0295B .0275 -.0005 .0280 72 335 ---- .0350B .0320A .0350B .0320 -.0010 .0330 1 340 ---- .0410B .0375A .0410B .0375 -.0015 .0390 1 13 345 ---- .0485B .0435A .0480B .0440 -.0015 .0455 69 350 ---- .0570B .0510A .0570B .0515 -.0020 .0535 1 1084 355 ---- .0665B .0590A .0665B .0600 -.0025 .0625 15 360 ---- .0775B .0685A .0685A .0700 -.0030 .0730 1 21 365 ---- .0900B .0795A .0795A .0810 -.0035 .0845 21 370 ---- .1040B .0920A .0920A .0935 -.0045 .0980 138 375 ---- .1195B .1060A .1195B .1080 -.0045 2 .1125 20 380 ---- .1370B .1220A .1220A .1240 -.0050 .1290 31 385 ---- .1565B .1390A .1390A .1420 -.0055 2 .1475 18 390 ---- .1780B .1585A .1585A .1620 -.0055 .1675 508 395 ---- .2010B .1795A .1795A .1835 -.0060 .1895 18 400 ---- .2260B .2025A .2025A .2070 -.0065 .2135 753 405 ---- .2525B .2275A .2275A .2325 -.0070 .2395 35 410 ---- .2815B .2545A .2545A .2595 -.0080 .2675 19 415 ---- .3120B .2830A .2830A .2885 -.0085 .2970 7 420 ---- .3440B .3130A .3130A .3195 -.0090 .3285 64 425 ---- .3775B .3465A .3465A .3520 -.0095 .3615 752 430 ---- .4130B .3800A .3800A .3860 -.0100 .3960 19 435 ---- .4495B .4150A .4495B .4220 -.0095 .4315 440 ---- .4875B .4515A .4875B .4590 -.0100 .4690 445 ---- .5270B .4895A .5270B .4970 -.0105 .5075 8 450 ---- .5675B .5285A .5675B .5365 -.0105 .5470 455 ---- .6035B .5725A .6035B .5770 -.0105 .5875 460 ---- .6445B .6135A .6445B .6185 -.0110 .6295 465 ---- .6875B .6555A .6875B .6610 -.0110 .6720 470 ---- .7380B .6945A .7380B .7040 -.0110 .7150 1 475 ---- ---- ---- ---- .7480 -.0110 .7590 480 ---- .8280B .7830A .8280B .7925 -.0115 .8040 3 485 ---- ---- ---- ---- .8380 -.0110 .8490 490 ---- .9200B .8735A .9200B .8835 -.0115 .8950 5 495 ---- ---- ---- ---- .9300 -.0110 .9410 1 500 ---- 1.0140B .9660A 1.0140B .9770 -.0105 .9875 4 505 ---- ---- ---- ---- 1.0240 -.0110 1.0350 510 ---- ---- ---- ---- 1.0715 -.0105 1.0820 515 ---- ---- ---- ---- 1.1190 -.0110 1.1300 520 ---- 1.2060B 1.1565A 1.2060B 1.1675 -.0105 1.1780 6 525 ---- ---- ---- ---- 1.2155 -.0110 1.2265 530 ---- 1.3030B 1.2530A 1.3030B 1.2640 -.0110 1.2750 2 535 ---- ---- ---- ---- 1.3130 -.0105 1.3235 540 ---- 1.4010B 1.3505A 1.4010B 1.3620 -.0105 1.3725 3 545 ---- ---- ---- ---- 1.4110 -.0110 1.4220 550 ---- 1.4815B 1.4485A 1.4815B 1.4600 -.0110 1.4710 555 ---- ---- ---- ---- 1.5095 -.0110 1.5205 560 ---- ---- ---- ---- 1.5590 -.0110 1.5700 1 565 ---- ---- ---- ---- 1.6090 -.0105 1.6195 570 ---- ---- ---- ---- 1.6585 -.0110 1.6695 3 575 ---- ---- ---- ---- 1.7085 -.0105 1.7190 580 ---- ---- ---- ---- 1.7585 -.0105 1.7690 2 600 ---- ---- ---- ---- 1.9585 -.0105 1.9690 625 ---- ---- ---- ---- 2.2085 -.0105 2.2190 650 ---- ---- ---- ---- 2.4585 -.0105 2.4690 675 ---- ---- ---- ---- 2.7085 -.0105 2.7190 700 ---- ---- ---- ---- 2.9585 -.0105 2.9690 725 ---- ---- ---- ---- 3.2085 -.0105 3.2190 750 ---- ---- ---- ---- 3.4585 -.0105 3.4690 775 ---- ---- ---- ---- 3.7085 -.0105 3.7190 800 ---- ---- ---- ---- 3.9585 -.0105 3.9690 825 ---- ---- ---- ---- 4.2085 -.0105 4.2190 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 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0010 -.0010 .0020 225 ---- ---- ---- ---- .0010 -.0015 .0025 230 ---- ---- ---- ---- .0010 -.0020 .0030 235 ---- ---- ---- ---- .0015 -.0020 .0035 240 ---- ---- ---- ---- .0020 -.0015 .0035 245 ---- ---- ---- ---- .0025 -.0015 .0040 250 ---- ---- ---- ---- .0030 -.0020 .0050 255 ---- ---- ---- ---- .0035 -.0020 .0055 10 260 ---- ---- ---- ---- .0040 -.0020 .0060 265 ---- ---- ---- ---- .0050 -.0020 .0070 270 ---- ---- ---- ---- .0060 -.0020 .0080 275 ---- ---- ---- ---- .0070 -.0020 .0090 1 280 ---- ---- ---- ---- .0085 -.0015 .0100 4 285 ---- ---- ---- ---- .0100 -.0015 .0115 290 ---- ---- ---- ---- .0120 -.0010 .0130 295 ---- ---- ---- ---- .0140 -.0010 .0150 300 ---- ---- ---- ---- .0165 -.0005 .0170 305 ---- ---- ---- ---- .0195 -.0005 .0200 310 ---- ---- ---- ---- .0225 -.0005 .0230 4 315 ---- .0270B .0260A .0260A .0260 -.0005 .0265 1 18 320 ---- .0315B .0300A .0300A .0300 -.0005 .0305 36 325 ---- .0370B .0350A .0350A .0350 -.0005 .0355 330 ---- .0430B .0400A .0400A .0405 -.0010 .0415 335 ---- .0500B .0465A .0465A .0465 -.0015 .0480 50 340 ---- .0580B .0535A .0580B .0535 -.0015 .0550 1 345 ---- .0670B .0610A .0670B .0615 -.0020 .0635 4 350 ---- .0770B .0700A .0770B .0705 -.0025 .0730 355 ---- .0885B .0805A .0885B .0810 -.0025 .0835 10 10 360 ---- .1010B .0915A .1010B .0925 -.0030 .0955 10 365 ---- .1140B .1045A .1045A .1055 -.0035 .1090 10 370 ---- .1295B .1185A .1295B .1195 -.0040 .1235 375 ---- .1470B .1340A .1470B .1355 -.0045 .1400 3 380 ---- .1655B .1510A .1655B .1530 -.0045 .1575 385 ---- .1860B .1695A .1695A .1720 -.0050 .1770 50 390 ---- .2080B .1895A .1895A .1925 -.0055 .1980 3 395 ---- .2315B .2115A .2115A .2150 -.0060 .2210 400 ---- .2565B .2350A .2350A .2390 -.0060 .2450 21 405 ---- .2835B .2600A .2600A .2645 -.0065 .2710 9 410 ---- .3120B .2865A .2865A .2915 -.0070 .2985 150 415 ---- .3420B .3150A .3150A .3205 -.0070 .3275 110 420 ---- .3735B .3445A .3445A .3505 -.0075 .3580 11 425 ---- .4055B .3765A .3765A .3825 -.0075 .3900 430 ---- .4395B .4095A .4095A .4155 -.0080 .4235 435 ---- .4750B .4435A .4435A .4500 -.0080 .4580 440 ---- .5115B .4790A .5115B .4855 -.0085 .4940 445 ---- .5495B .5155A .5495B .5225 -.0085 .5310 450 ---- .5885B .5530A .5885B .5605 -.0090 .5695 455 ---- .6285B .5920A .6285B .5995 -.0095 .6090 460 ---- .6660B .6315A .6625B .6395 -.0100 .6495 465 ---- .7065B .6765A .7065B .6805 -.0100 .6905 470 ---- .7535B .7140A .7535B .7220 -.0105 .7325 475 ---- .7835B .7705A .7705A .7645 -.0105 .7750 480 ---- .8410B .7990A .8410B .8080 -.0105 .8185 485 ---- ---- .8570A .8570A .8520 -.0105 .8625 490 ---- .9305B .8870A .9305B .8965 -.0105 .9070 495 ---- ---- ---- ---- .9415 -.0105 .9520 500 ---- 1.0220B .9770A 1.0220B .9870 -.0100 .9970 505 ---- ---- ---- ---- 1.0330 -.0100 1.0430 510 ---- ---- ---- ---- 1.0795 -.0100 1.0895 515 ---- ---- ---- ---- 1.1265 -.0095 1.1360 520 ---- 1.2100B 1.1630A 1.2100B 1.1735 -.0095 1.1830 525 ---- ---- ---- ---- 1.2210 -.0095 1.2305 530 ---- 1.3055B 1.2580A 1.3055B 1.2685 -.0100 1.2785 535 ---- ---- ---- ---- 1.3165 -.0100 1.3265 540 ---- 1.4025B 1.3540A 1.4025B 1.3650 -.0095 1.3745 545 ---- ---- ---- ---- 1.4135 -.0095 1.4230 550 ---- 1.5000B 1.4510A 1.5000B 1.4620 -.0100 1.4720 555 ---- ---- ---- ---- 1.5110 -.0095 1.5205 560 ---- 1.5980B 1.5485A 1.5980B 1.5600 -.0095 1.5695 565 ---- ---- ---- ---- 1.6090 -.0100 1.6190 570 ---- 1.6770B 1.6470A 1.6770B 1.6585 -.0095 1.6680 575 ---- ---- ---- ---- 1.7075 -.0100 1.7175 580 ---- ---- ---- ---- 1.7570 -.0100 1.7670 600 ---- ---- ---- ---- 1.9565 -.0095 1.9660 625 ---- ---- ---- ---- 2.2065 -.0095 2.2160 650 ---- ---- ---- ---- 2.4565 -.0095 2.4660 675 ---- ---- ---- ---- 2.7065 -.0095 2.7160 700 ---- ---- ---- ---- 2.9565 -.0095 2.9660 725 ---- ---- ---- ---- 3.2065 -.0095 3.2160 750 ---- ---- ---- ---- 3.4565 -.0095 3.4660 775 ---- ---- ---- ---- 3.7065 -.0095 3.7160 800 ---- ---- ---- ---- 3.9565 -.0095 3.9660 825 ---- ---- ---- ---- 4.2065 -.0095 4.2160 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 ---- .0025B ---- .0025B .0025 +.0005 .0020 230 ---- .0030B ---- .0030B .0030 +.0005 .0025 235 ---- .0035B ---- .0035B .0035 +.0005 .0030 240 ---- ---- ---- ---- .0045 +.0005 .0040 245 ---- ---- ---- ---- .0050 +.0005 .0045 250 ---- ---- ---- ---- .0060 +.0005 .0055 255 ---- ---- ---- ---- .0070 +.0005 .0065 260 ---- ---- ---- ---- .0085 +.0010 .0075 1000 265 ---- ---- ---- ---- .0095 +.0005 .0090 2 2 270 ---- ---- ---- ---- .0110 +.0005 .0105 400 275 ---- ---- ---- ---- .0130 +.0005 .0125 10 280 ---- ---- ---- ---- .0150 +.0005 .0145 285 ---- ---- ---- ---- .0170 +.0005 .0165 290 ---- ---- ---- ---- .0195 +.0005 .0190 295 ---- ---- ---- ---- .0220 UNCH .0220 300 ---- ---- .0250A .0250A .0255 UNCH .0255 420 305 ---- ---- ---- ---- .0290 UNCH .0290 310 ---- .0340B ---- .0340B .0330 -.0005 .0335 2000 315 ---- .0390B .0380A .0380A .0375 -.0010 .0385 12 320 ---- .0450B .0435A .0435A .0425 -.0015 .0440 325 ---- .0515B .0495A .0495A .0490 -.0010 .0500 10 330 ---- .0595B .0565A .0565A .0555 -.0020 .0575 8 335 ---- .0675B .0640A .0640A .0635 -.0020 .0655 4 340 ---- .0770B .0725A .0725A .0720 -.0025 .0745 345 ---- .0880B .0820A .0880B .0820 -.0025 .0845 350 ---- .0995B .0915A .0995B .0925 -.0030 .0955 1315 355 ---- .1120B .1040A .1040A .1045 -.0035 .1080 360 ---- .1265B .1165A .1165A .1175 -.0035 .1210 2 365 ---- .1410B .1305A .1305A .1320 -.0035 .1355 370 ---- .1575B .1460A .1575B .1475 -.0040 .1515 375 ---- .1760B .1625A .1760B .1645 -.0040 .1685 75 380 ---- .1955B .1805A .1955B .1825 -.0045 .1870 385 ---- .2165B .2000A .2165B .2025 -.0050 .2075 20 390 ---- .2390B .2210A .2390B .2240 -.0050 .2290 395 ---- .2630B .2430A .2630B .2465 -.0055 .2520 2 400 ---- .2885B .2670A .2670A .2710 -.0060 .2770 72 405 ---- .3150B .2925A .2925A .2965 -.0065 .3030 1 410 ---- .3435B .3190A .3190A .3235 -.0070 .3305 251 415 ---- .3730B .3470A .3470A .3520 -.0070 .3590 2 420 ---- .4040B .3765A .3765A .3820 -.0070 .3890 5 425 ---- .4365B .4075A .4075A .4130 -.0075 .4205 34 430 ---- .4680B .4405A .4680B .4455 -.0080 .4535 435 ---- .5025B .4740A .5025B .4795 -.0080 .4875 7 440 ---- .5385B .5085A .5385B .5145 -.0080 .5225 6 445 ---- .5755B .5445A .5750B .5505 -.0085 .5590 450 ---- .6135B .5810A .6135B .5875 -.0085 .5960 455 ---- .6525B .6185A .6525B .6255 -.0090 .6345 460 ---- .6920B .6575A .6920B .6645 -.0090 .6735 465 ---- .7325B .6970A .7320B .7040 -.0095 .7135 470 ---- .7740B .7370A .7740B .7445 -.0100 .7545 475 ---- ---- ---- ---- .7860 -.0100 .7960 480 ---- .8585B .8200A .8585B .8280 -.0100 .8380 485 ---- ---- ---- ---- .8710 -.0100 .8810 490 ---- .9460B .9055A .9460B .9140 -.0100 .9240 495 ---- ---- ---- ---- .9580 -.0100 .9680 500 ---- 1.0355B .9935A 1.0355B 1.0025 -.0100 1.0125 505 ---- ---- ---- ---- 1.0475 -.0095 1.0570 510 ---- ---- ---- ---- 1.0925 -.0100 1.1025 515 ---- ---- ---- ---- 1.1385 -.0095 1.1480 520 ---- 1.2190B 1.1750A 1.2190B 1.1845 -.0095 1.1940 525 ---- ---- ---- ---- 1.2310 -.0095 1.2405 530 ---- 1.3130B 1.2680A 1.3130B 1.2780 -.0090 1.2870 535 ---- ---- ---- ---- 1.3250 -.0095 1.3345 540 ---- 1.4085B 1.3620A 1.4085B 1.3725 -.0090 1.3815 545 ---- ---- ---- ---- 1.4200 -.0095 1.4295 550 ---- 1.5045B 1.4575A 1.5045B 1.4680 -.0095 1.4775 555 ---- ---- ---- ---- 1.5160 -.0095 1.5255 560 ---- 1.6015B 1.5540A 1.6015B 1.5645 -.0095 1.5740 565 ---- ---- ---- ---- 1.6130 -.0095 1.6225 570 ---- 1.6990B 1.6510A 1.6990B 1.6615 -.0095 1.6710 575 ---- ---- ---- ---- 1.7105 -.0095 1.7200 580 ---- 1.7970B 1.7485A 1.7970B 1.7595 -.0095 1.7690 600 ---- ---- ---- ---- 1.9570 -.0095 1.9665 625 ---- ---- ---- ---- 2.2065 -.0095 2.2160 650 ---- ---- ---- ---- 2.4565 -.0095 2.4660 675 ---- ---- ---- ---- 2.7065 -.0095 2.7160 700 ---- ---- ---- ---- 2.9565 -.0095 2.9660 725 ---- ---- ---- ---- 3.2065 -.0095 3.2160 750 ---- ---- ---- ---- 3.4565 -.0095 3.4660 775 ---- ---- ---- ---- 3.7065 -.0095 3.7160 800 ---- ---- ---- ---- 3.9565 -.0095 3.9660 825 ---- ---- ---- ---- 4.2065 -.0095 4.2160 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0055 UNCH .0055 235 ---- ---- ---- ---- .0060 UNCH .0060 240 ---- ---- ---- ---- .0070 UNCH .0070 245 ---- ---- ---- ---- .0080 -.0005 .0085 250 ---- ---- ---- ---- .0095 UNCH .0095 255 ---- ---- ---- ---- .0105 -.0005 .0110 260 ---- ---- ---- ---- .0125 UNCH .0125 265 ---- ---- ---- ---- .0140 UNCH .0140 270 ---- ---- ---- ---- .0160 UNCH .0160 275 ---- ---- ---- ---- .0180 -.0005 .0185 280 ---- ---- ---- ---- .0205 UNCH .0205 285 ---- ---- ---- ---- .0230 -.0005 .0235 290 ---- ---- ---- ---- .0260 -.0005 .0265 295 ---- ---- ---- ---- .0290 -.0010 .0300 300 ---- ---- ---- ---- .0330 -.0010 .0340 1 1 305 ---- ---- ---- ---- .0375 -.0010 .0385 310 ---- .0440B ---- .0440B .0425 -.0010 .0435 315 ---- .0500B ---- .0500B .0480 -.0010 .0490 4 320 ---- .0570B ---- .0570B .0540 -.0015 .0555 5 325 ---- .0650B ---- .0650B .0610 -.0015 .0625 54 330 ---- .0735B ---- .0735B .0690 -.0015 .0705 1 335 ---- .0830B .0790A .0830B .0780 -.0015 .0795 340 ---- .0940B .0885A .0940B .0875 -.0020 .0895 312 345 ---- .1055B .0990A .1055B .0985 -.0025 .1010 350 ---- .1180B .1105A .1180B .1105 -.0025 .1130 355 ---- .1320B .1235A .1320B .1235 -.0025 .1260 360 ---- .1465B .1370A .1465B .1375 -.0030 .1405 365 ---- .1625B .1520A .1625B .1530 -.0035 .1565 370 ---- .1800B .1680A .1800B .1700 -.0030 .1730 375 ---- .1990B .1855A .1990B .1875 -.0040 .1915 380 ---- .2190B .2040A .2190B .2065 -.0040 .2105 385 ---- .2405B .2240A .2405B .2270 -.0045 .2315 390 ---- .2630B .2455A .2630B .2490 -.0045 .2535 395 ---- .2870B .2680A .2870B .2720 -.0045 .2765 400 ---- .3125B .2920A .2920A .2960 -.0055 .3015 20 405 ---- .3395B .3170A .3170A .3220 -.0055 .3275 410 ---- .3675B .3440A .3440A .3490 -.0055 .3545 415 ---- .3970B .3720A .3720A .3770 -.0060 .3830 420 ---- .4275B .4010A .4010A .4065 -.0065 .4130 425 ---- .4595B .4315A .4315A .4375 -.0070 .4445 430 ---- .4925B .4630A .4630A .4695 -.0070 .4765 435 ---- .5250B .5000A .5250B .5025 -.0075 .5100 440 ---- .5605B .5340A .5605B .5370 -.0080 .5450 445 ---- .5965B .5690A .5960B .5720 -.0085 .5805 450 ---- .6335B .6050A .6335B .6085 -.0085 .6170 455 ---- .6720B .6420A .6720B .6460 -.0085 .6545 460 ---- .7110B .6800A .7110B .6840 -.0090 .6930 465 ---- .7505B .7185A .7500B .7230 -.0095 .7325 470 ---- .7910B .7580A .7905B .7630 -.0095 .7725 475 ---- .8225B .7980A .8225B .8035 -.0095 .8130 480 ---- .8740B .8390A .8740B .8450 -.0095 .8545 485 ---- ---- ---- ---- .8870 -.0090 .8960 490 ---- .9595B .9230A .9590B .9295 -.0090 .9385 495 ---- ---- ---- ---- .9725 -.0090 .9815 500 ---- 1.0475B 1.0090A 1.0475B 1.0160 -.0090 1.0250 505 ---- ---- ---- ---- 1.0600 -.0090 1.0690 510 ---- ---- ---- ---- 1.1045 -.0090 1.1135 515 ---- ---- ---- ---- 1.1495 -.0090 1.1585 520 ---- 1.2280B 1.1865A 1.2270B 1.1950 -.0090 1.2040 525 ---- ---- ---- ---- 1.2410 -.0085 1.2495 530 ---- 1.3205B 1.2780A 1.3195B 1.2870 -.0090 1.2960 535 ---- ---- ---- ---- 1.3335 -.0085 1.3420 540 ---- 1.4145B 1.3710A 1.4145B 1.3800 -.0090 1.3890 545 ---- ---- ---- ---- 1.4270 -.0090 1.4360 550 ---- 1.5090B 1.4650A 1.5085B 1.4745 -.0085 1.4830 1 1 555 ---- ---- ---- ---- 1.5220 -.0090 1.5310 560 ---- 1.6050B 1.5600A 1.6050B 1.5695 -.0090 1.5785 565 ---- ---- ---- ---- 1.6175 -.0090 1.6265 570 ---- 1.7015B 1.6560A 1.7015B 1.6655 -.0090 1.6745 575 ---- ---- ---- ---- 1.7140 -.0090 1.7230 580 ---- 1.7985B 1.7530A 1.7985B 1.7625 -.0090 1.7715 600 ---- 1.9950B 1.9480A 1.9950B 1.9585 -.0090 1.9675 625 ---- ---- ---- ---- 2.2060 -.0090 2.2150 650 ---- ---- ---- ---- 2.4560 -.0090 2.4650 675 ---- ---- ---- ---- 2.7060 -.0090 2.7150 700 ---- ---- ---- ---- 2.9560 -.0090 2.9650 725 ---- ---- ---- ---- 3.2060 -.0090 3.2150 750 ---- ---- ---- ---- 3.4560 -.0090 3.4650 775 ---- ---- ---- ---- 3.7060 -.0090 3.7150 800 ---- ---- ---- ---- 3.9560 -.0090 3.9650 825 ---- ---- ---- ---- 4.2060 -.0090 4.2150 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 ---- ---- ---- ---- .0005 -.0010 .0015 200 ---- ---- ---- ---- .0015 -.0020 .0035 220 ---- ---- ---- ---- .0035 -.0025 .0060 225 ---- ---- ---- ---- .0040 -.0030 .0070 230 ---- ---- ---- ---- .0050 -.0030 .0080 235 ---- ---- ---- ---- .0060 -.0035 .0095 240 ---- ---- ---- ---- .0075 -.0030 .0105 245 ---- ---- ---- ---- .0090 -.0030 .0120 250 ---- ---- ---- ---- .0105 -.0035 .0140 255 ---- ---- ---- ---- .0125 -.0030 .0155 260 ---- ---- ---- ---- .0145 -.0030 .0175 265 ---- ---- ---- ---- .0170 -.0025 .0195 270 ---- ---- ---- ---- .0195 -.0025 .0220 275 ---- ---- ---- ---- .0225 -.0025 .0250 280 ---- ---- ---- ---- .0260 -.0020 .0280 285 ---- ---- ---- ---- .0300 -.0015 .0315 290 ---- ---- ---- ---- .0340 -.0010 .0350 295 ---- ---- ---- ---- .0390 -.0005 .0395 300 ---- .0450B ---- .0450B .0440 -.0005 .0445 305 ---- .0510B ---- .0510B .0495 UNCH .0495 4 310 ---- .0575B ---- .0575B .0560 UNCH .0560 8 315 ---- .0650B ---- .0650B .0630 +.0005 .0625 4 320 ---- .0730B ---- .0730B .0705 +.0005 .0700 325 ---- .0820B ---- .0820B .0790 +.0005 .0785 51 330 ---- .0915B ---- .0915B .0880 +.0005 .0875 5 335 ---- .1020B ---- .1020B .0980 +.0005 .0975 340 ---- .1135B ---- .1135B .1085 UNCH .1085 345 ---- .1260B .1200A .1260B .1200 -.0005 .1205 350 ---- .1400B .1325A .1400B .1330 -.0005 .1335 355 ---- .1545B .1465A .1545B .1465 -.0015 .1480 360 ---- .1675B .1610A .1610A .1610 -.0025 .1635 365 ---- .1845B .1775A .1845B .1770 -.0025 .1795 370 ---- .2025B .1945A .1945A .1940 -.0035 .1975 375 ---- .2220B .2125A .2220B .2120 -.0040 .2160 380 ---- .2420B .2320A .2320A .2315 -.0050 .2365 385 ---- .2640B .2525A .2640B .2525 -.0050 .2575 390 ---- .2870B .2745A .2870B .2745 -.0055 .2800 395 ---- .3110B .2975A .3110B .2975 -.0060 .3035 400 ---- .3365B .3220A .3220A .3220 -.0065 .3285 405 ---- .3635B .3475A .3475A .3480 -.0065 .3545 410 ---- .3915B .3740A .3740A .3750 -.0070 .3820 415 ---- .4210B .4020A .4020A .4030 -.0075 .4105 40 420 ---- .4515B .4310A .4310A .4325 -.0075 .4400 425 ---- .4825B .4615A .4615A .4630 -.0075 .4705 430 ---- .5155B .4930A .4930A .4950 -.0075 .5025 435 ---- .5465B .5255A .5465B .5280 -.0075 .5355 440 ---- .5815B .5590A .5815B .5620 -.0070 .5690 10 445 ---- .6170B .5935A .6170B .5965 -.0075 .6040 450 ---- .6535B .6290A .6530B .6325 -.0070 .6395 455 ---- .6910B .6650A .6910B .6690 -.0075 .6765 460 ---- .7290B .7020A .7285B .7065 -.0075 .7140 465 ---- .7680B .7400A .7675B .7450 -.0070 .7520 470 ---- .8080B .7790A .8075B .7835 -.0075 .7910 475 ---- .8485B .8185A .8485B .8235 -.0075 .8310 480 ---- .8895B .8585A .8890B .8635 -.0080 .8715 485 ---- ---- .8990A .8990A .9045 -.0080 .9125 490 ---- .9735B .9405A .9735B .9460 -.0080 .9540 495 ---- ---- ---- ---- .9880 -.0085 .9965 500 ---- 1.0600B 1.0250A 1.0600B 1.0305 -.0085 1.0390 505 ---- ---- ---- ---- 1.0735 -.0090 1.0825 510 ---- ---- ---- ---- 1.1170 -.0095 1.1265 515 ---- ---- ---- ---- 1.1610 -.0095 1.1705 520 ---- 1.2380B 1.2000A 1.2380B 1.2050 -.0100 1.2150 525 ---- ---- ---- ---- 1.2500 -.0100 1.2600 530 ---- 1.3290B 1.2900A 1.3280B 1.2950 -.0105 1.3055 535 ---- ---- ---- ---- 1.3405 -.0105 1.3510 540 ---- 1.4215B 1.3815A 1.4205B 1.3865 -.0110 1.3975 545 ---- ---- ---- ---- 1.4325 -.0110 1.4435 550 ---- 1.5150B 1.4740A 1.5145B 1.4790 -.0115 1.4905 555 ---- ---- ---- ---- 1.5260 -.0110 1.5370 560 ---- 1.6100B 1.5680A 1.6100B 1.5730 -.0115 1.5845 565 ---- ---- ---- ---- 1.6200 -.0115 1.6315 570 ---- 1.7055B 1.6630A 1.7055B 1.6680 -.0115 1.6795 575 ---- ---- ---- ---- 1.7155 -.0115 1.7270 580 ---- 1.8015B 1.7585A 1.8010B 1.7640 -.0110 1.7750 600 ---- 1.9965B 1.9520A 1.9965B 1.9585 -.0110 1.9695 625 ---- ---- ---- ---- 2.2060 -.0095 2.2155 650 ---- ---- ---- ---- 2.4560 -.0090 2.4650 675 ---- ---- ---- ---- 2.7060 -.0090 2.7150 700 ---- ---- ---- ---- 2.9560 -.0090 2.9650 725 ---- ---- ---- ---- 3.2060 -.0090 3.2150 750 ---- ---- ---- ---- 3.4560 -.0090 3.4650 775 ---- ---- ---- ---- 3.7060 -.0090 3.7150 800 ---- ---- ---- ---- 3.9560 -.0090 3.9650 825 ---- ---- ---- ---- 4.2060 -.0090 4.2150 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 ---- ---- ---- ---- .0005 -.0010 .0015 200 ---- ---- ---- ---- .0020 -.0020 .0040 220 ---- ---- ---- ---- .0050 -.0025 .0075 225 ---- ---- ---- ---- .0060 -.0030 .0090 230 ---- ---- ---- ---- .0070 -.0030 .0100 235 ---- ---- ---- ---- .0085 -.0030 .0115 240 ---- ---- ---- ---- .0100 -.0035 .0135 245 ---- ---- ---- ---- .0120 -.0030 .0150 250 ---- ---- ---- ---- .0140 -.0030 .0170 255 ---- ---- ---- ---- .0160 -.0035 .0195 260 ---- ---- ---- ---- .0190 -.0030 .0220 265 ---- ---- ---- ---- .0215 -.0030 .0245 270 ---- ---- ---- ---- .0250 -.0025 .0275 275 ---- ---- ---- ---- .0285 -.0025 .0310 280 ---- ---- ---- ---- .0325 -.0025 .0350 285 ---- ---- ---- ---- .0370 -.0020 .0390 1 290 ---- ---- ---- ---- .0420 -.0015 .0435 295 ---- ---- ---- ---- .0475 -.0010 .0485 4 300 ---- ---- ---- ---- .0535 -.0010 .0545 25 305 ---- .0610B ---- .0610B .0595 -.0010 .0605 4 310 ---- .0685B ---- .0685B .0670 -.0005 .0675 315 ---- .0765B ---- .0765B .0745 -.0005 .0750 320 ---- .0855B ---- .0855B .0830 -.0005 .0835 5 325 ---- .0950B ---- .0950B .0920 -.0005 .0925 50 330 ---- .1055B .1020A .1055B .1015 -.0010 .1025 1 335 ---- .1170B .1125A .1170B .1125 -.0010 .1135 1 340 ---- .1295B .1240A .1295B .1240 -.0015 .1255 2 2 345 ---- .1425B .1365A .1425B .1365 -.0020 .1385 350 ---- .1570B .1495A .1570B .1495 -.0025 .1520 150 355 ---- .1725B .1640A .1725B .1640 -.0030 .1670 360 ---- .1865B .1790A .1790A .1795 -.0035 .1830 365 ---- .2035B .1980A .1980A .1960 -.0040 .2000 370 ---- .2220B .2155A .2155A .2135 -.0045 .2180 5 375 ---- .2420B .2340A .2340A .2325 -.0050 .2375 380 ---- .2630B .2535A .2535A .2525 -.0055 .2580 385 ---- .2850B .2745A .2745A .2735 -.0060 .2795 390 ---- .3080B .2965A .2965A .2960 -.0060 .3020 395 ---- .3325B .3195A .3195A .3195 -.0065 .3260 400 ---- .3585B .3435A .3435A .3440 -.0070 .3510 405 ---- .3850B .3695A .3695A .3700 -.0070 .3770 20 410 ---- .4130B .3960A .3960A .3970 -.0075 .4045 415 ---- .4425B .4240A .4240A .4255 -.0070 .4325 420 ---- .4725B .4530A .4530A .4545 -.0075 .4620 425 ---- .5040B .4830A .4830A .4850 -.0075 .4925 430 ---- .5360B .5140A .5140A .5165 -.0080 .5245 435 ---- .5690B .5465A .5465A .5490 -.0080 .5570 440 ---- .6010B .5825A .6010B .5820 -.0085 .5905 445 ---- .6360B .6165A .6360B .6165 -.0085 .6250 450 ---- .6720B .6515A .6720B .6520 -.0085 .6605 455 ---- .7090B .6875A .7085B .6880 -.0085 .6965 460 ---- .7470B .7240A .7470B .7245 -.0090 .7335 465 ---- .7850B .7615A .7845B .7625 -.0090 .7715 470 ---- .8245B .7995A .8245B .8005 -.0095 .8100 475 ---- .8645B .8380A .8645B .8395 -.0095 .8490 480 ---- .9050B .8780A .9050B .8795 -.0095 .8890 2 485 ---- .9460B .9180A .9460B .9195 -.0100 .9295 490 ---- .9875B .9585A .9875B .9605 -.0105 .9710 495 ---- ---- 1.0000A 1.0000A 1.0015 -.0110 1.0125 500 ---- 1.0725B 1.0420A 1.0720B 1.0435 -.0110 1.0545 505 ---- ---- ---- ---- 1.0860 -.0115 1.0975 510 ---- ---- ---- ---- 1.1285 -.0120 1.1405 515 ---- ---- ---- ---- 1.1720 -.0120 1.1840 520 ---- 1.2485B 1.2145A 1.2485B 1.2155 -.0125 1.2280 525 ---- ---- ---- ---- 1.2600 -.0125 1.2725 530 ---- 1.3385B 1.3030A 1.3385B 1.3045 -.0125 1.3170 535 ---- ---- ---- ---- 1.3495 -.0125 1.3620 540 ---- 1.4300B 1.3930A 1.4300B 1.3945 -.0130 1.4075 545 ---- ---- ---- ---- 1.4400 -.0135 1.4535 550 ---- 1.5225B 1.4845A 1.5225B 1.4860 -.0135 1.4995 555 ---- ---- ---- ---- 1.5325 -.0135 1.5460 560 ---- 1.6160B 1.5775A 1.6160B 1.5790 -.0135 1.5925 565 ---- ---- ---- ---- 1.6255 -.0135 1.6390 570 ---- 1.7105B 1.6710A 1.7105B 1.6725 -.0140 1.6865 575 ---- ---- ---- ---- 1.7200 -.0135 1.7335 580 ---- 1.8060B 1.7655A 1.8060B 1.7675 -.0135 1.7810 600 ---- 1.9985B 1.9575A 1.9985B 1.9605 -.0130 1.9735 625 ---- ---- ---- ---- 2.2065 -.0110 2.2175 650 ---- ---- ---- ---- 2.4560 -.0090 2.4650 675 ---- ---- ---- ---- 2.7060 -.0090 2.7150 700 ---- ---- ---- ---- 2.9560 -.0090 2.9650 725 ---- ---- ---- ---- 3.2060 -.0090 3.2150 750 ---- ---- ---- ---- 3.4560 -.0090 3.4650 775 ---- ---- ---- ---- 3.7060 -.0090 3.7150 800 ---- ---- ---- ---- 3.9560 -.0090 3.9650 825 ---- ---- ---- ---- 4.2060 -.0090 4.2150 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 ---- ---- ---- ---- .0045 +.0005 .0040 225 ---- ---- ---- ---- .0055 +.0010 .0045 230 ---- ---- ---- ---- .0065 +.0005 .0060 235 ---- ---- ---- ---- .0080 +.0010 .0070 240 ---- ---- ---- ---- .0095 +.0010 .0085 245 ---- ---- ---- ---- .0115 +.0010 .0105 250 ---- ---- ---- ---- .0135 +.0010 .0125 255 ---- ---- ---- ---- .0160 +.0010 .0150 260 ---- ---- ---- ---- .0190 +.0010 .0180 265 ---- ---- ---- ---- .0220 +.0010 .0210 270 ---- ---- ---- ---- .0255 +.0010 .0245 275 ---- ---- ---- ---- .0295 +.0010 .0285 280 ---- ---- ---- ---- .0340 +.0010 .0330 285 ---- ---- ---- ---- .0390 +.0010 .0380 290 ---- ---- ---- ---- .0445 +.0010 .0435 295 ---- ---- ---- ---- .0510 +.0015 .0495 300 ---- ---- ---- ---- .0575 +.0010 .0565 305 ---- ---- ---- ---- .0650 +.0010 .0640 310 ---- ---- ---- ---- .0730 +.0010 .0720 315 ---- ---- ---- ---- .0820 +.0010 .0810 320 ---- ---- ---- ---- .0915 +.0010 .0905 325 ---- ---- ---- ---- .1015 +.0005 .1010 330 ---- ---- ---- ---- .1125 +.0005 .1120 335 ---- ---- ---- ---- .1245 +.0005 .1240 340 ---- ---- ---- ---- .1370 UNCH .1370 345 ---- ---- ---- ---- .1505 -.0005 .1510 350 ---- ---- ---- ---- .1650 -.0005 .1655 355 ---- ---- ---- ---- .1805 -.0005 .1810 360 ---- ---- ---- ---- .1965 -.0010 .1975 365 ---- ---- ---- ---- .2140 -.0010 .2150 370 ---- ---- ---- ---- .2320 -.0015 .2335 375 ---- ---- ---- ---- .2515 -.0015 .2530 380 ---- ---- ---- ---- .2715 -.0025 .2740 385 ---- ---- ---- ---- .2925 -.0030 .2955 390 ---- ---- ---- ---- .3150 -.0030 .3180 395 ---- ---- ---- ---- .3385 -.0035 .3420 400 ---- ---- ---- ---- .3630 -.0040 .3670 405 ---- ---- ---- ---- .3885 -.0045 .3930 410 ---- ---- ---- ---- .4155 -.0050 .4205 415 ---- ---- ---- ---- .4435 -.0050 .4485 420 ---- ---- ---- ---- .4725 -.0055 .4780 425 ---- ---- ---- ---- .5025 -.0055 .5080 430 ---- ---- ---- ---- .5335 -.0060 .5395 435 ---- ---- ---- ---- .5655 -.0065 .5720 440 ---- ---- ---- ---- .5985 -.0065 .6050 445 ---- ---- ---- ---- .6325 -.0065 .6390 450 ---- ---- ---- ---- .6675 -.0065 .6740 455 ---- ---- ---- ---- .7030 -.0070 .7100 460 ---- ---- ---- ---- .7395 -.0070 .7465 465 ---- ---- ---- ---- .7770 -.0065 .7835 470 ---- ---- ---- ---- .8145 -.0070 .8215 475 ---- ---- ---- ---- .8535 -.0065 .8600 480 ---- ---- ---- ---- .8925 -.0070 .8995 485 ---- ---- ---- ---- .9325 -.0070 .9395 490 ---- ---- ---- ---- .9730 -.0065 .9795 495 ---- ---- ---- ---- 1.0140 -.0065 1.0205 500 ---- ---- ---- ---- 1.0555 -.0065 1.0620 505 ---- ---- ---- ---- 1.0975 -.0065 1.1040 510 ---- ---- ---- ---- 1.1395 -.0070 1.1465 515 ---- ---- ---- ---- 1.1825 -.0070 1.1895 520 ---- ---- ---- ---- 1.2260 -.0065 1.2325 525 ---- ---- ---- ---- 1.2695 -.0070 1.2765 530 ---- ---- ---- ---- 1.3140 -.0065 1.3205 535 ---- ---- ---- ---- 1.3585 -.0065 1.3650 540 ---- ---- ---- ---- 1.4030 -.0070 1.4100 545 ---- ---- ---- ---- 1.4485 -.0065 1.4550 550 ---- ---- ---- ---- 1.4940 -.0065 1.5005 555 ---- ---- ---- ---- 1.5395 -.0070 1.5465 560 ---- ---- ---- ---- 1.5860 -.0070 1.5930 565 ---- ---- ---- ---- 1.6320 -.0075 1.6395 570 ---- ---- ---- ---- 1.6790 -.0070 1.6860 575 ---- ---- ---- ---- 1.7260 -.0070 1.7330 600 ---- ---- ---- ---- 1.9645 -.0075 1.9720 625 ---- ---- ---- ---- 2.2085 -.0080 2.2165 650 ---- ---- ---- ---- 2.4575 -.0085 2.4660 675 ---- ---- ---- ---- 2.7075 -.0085 2.7160 700 ---- ---- ---- ---- 2.9575 -.0085 2.9660 725 ---- ---- ---- ---- 3.2075 -.0085 3.2160 750 ---- ---- ---- ---- 3.4575 -.0085 3.4660 775 ---- ---- ---- ---- 3.7075 -.0085 3.7160 800 ---- ---- ---- ---- 3.9575 -.0085 3.9660 825 ---- ---- ---- ---- 4.2075 -.0085 4.2160 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 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0060 UNCH .0060 230 ---- ---- ---- ---- .0070 -.0005 .0075 235 ---- ---- ---- ---- .0085 -.0005 .0090 240 ---- ---- ---- ---- .0105 UNCH .0105 245 ---- ---- ---- ---- .0125 -.0005 .0130 250 ---- ---- ---- ---- .0150 UNCH .0150 255 ---- ---- ---- ---- .0175 -.0005 .0180 260 ---- ---- ---- ---- .0205 -.0005 .0210 265 ---- ---- ---- ---- .0240 -.0005 .0245 270 ---- ---- ---- ---- .0280 -.0010 .0290 275 ---- ---- ---- ---- .0325 -.0010 .0335 280 ---- ---- ---- ---- .0375 -.0010 .0385 285 ---- ---- ---- ---- .0430 -.0010 .0440 290 ---- ---- ---- ---- .0490 -.0010 .0500 295 ---- ---- ---- ---- .0555 -.0010 .0565 300 ---- ---- ---- ---- .0630 -.0010 .0640 305 ---- ---- ---- ---- .0710 -.0010 .0720 310 ---- ---- ---- ---- .0795 -.0015 .0810 315 ---- ---- ---- ---- .0890 -.0015 .0905 320 ---- ---- ---- ---- .0990 -.0015 .1005 325 ---- ---- ---- ---- .1100 -.0020 .1120 330 ---- ---- ---- ---- .1215 -.0020 .1235 335 ---- ---- ---- ---- .1340 -.0025 .1365 340 ---- ---- ---- ---- .1475 -.0025 .1500 345 ---- ---- ---- ---- .1620 -.0020 .1640 350 ---- ---- ---- ---- .1770 -.0025 .1795 355 ---- ---- ---- ---- .1930 -.0025 .1955 360 ---- ---- ---- ---- .2100 -.0030 .2130 365 ---- ---- ---- ---- .2280 -.0030 .2310 370 ---- ---- ---- ---- .2465 -.0035 .2500 375 ---- ---- ---- ---- .2665 -.0035 .2700 380 ---- ---- ---- ---- .2870 -.0040 .2910 385 ---- ---- ---- ---- .3090 -.0040 .3130 390 ---- ---- ---- ---- .3320 -.0040 .3360 395 ---- ---- ---- ---- .3560 -.0040 .3600 400 ---- ---- ---- ---- .3805 -.0045 .3850 405 ---- ---- ---- ---- .4065 -.0045 .4110 410 ---- ---- ---- ---- .4335 -.0050 .4385 415 ---- ---- ---- ---- .4615 -.0050 .4665 420 ---- ---- ---- ---- .4905 -.0050 .4955 425 ---- ---- ---- ---- .5205 -.0055 .5260 430 ---- ---- ---- ---- .5515 -.0055 .5570 435 ---- ---- ---- ---- .5835 -.0055 .5890 440 ---- ---- ---- ---- .6160 -.0055 .6215 445 ---- ---- ---- ---- .6495 -.0060 .6555 450 ---- ---- ---- ---- .6840 -.0060 .6900 455 ---- ---- ---- ---- .7195 -.0055 .7250 460 ---- ---- ---- ---- .7550 -.0060 .7610 465 ---- ---- ---- ---- .7920 -.0060 .7980 470 ---- ---- ---- ---- .8290 -.0065 .8355 475 ---- ---- ---- ---- .8670 -.0065 .8735 480 ---- ---- ---- ---- .9060 -.0065 .9125 485 ---- ---- ---- ---- .9450 -.0065 .9515 490 ---- ---- ---- ---- .9845 -.0070 .9915 495 ---- ---- ---- ---- 1.0250 -.0070 1.0320 500 ---- ---- ---- ---- 1.0660 -.0070 1.0730 505 ---- ---- ---- ---- 1.1070 -.0075 1.1145 510 ---- ---- ---- ---- 1.1490 -.0070 1.1560 515 ---- ---- ---- ---- 1.1915 -.0070 1.1985 520 ---- ---- ---- ---- 1.2340 -.0075 1.2415 525 ---- ---- ---- ---- 1.2770 -.0075 1.2845 530 ---- ---- ---- ---- 1.3205 -.0075 1.3280 535 ---- ---- ---- ---- 1.3645 -.0075 1.3720 540 ---- ---- ---- ---- 1.4090 -.0075 1.4165 545 ---- ---- ---- ---- 1.4535 -.0080 1.4615 550 ---- ---- ---- ---- 1.4985 -.0080 1.5065 555 ---- ---- ---- ---- 1.5440 -.0080 1.5520 560 ---- ---- ---- ---- 1.5895 -.0080 1.5975 565 ---- ---- ---- ---- 1.6360 -.0075 1.6435 570 ---- ---- ---- ---- 1.6820 -.0080 1.6900 575 ---- ---- ---- ---- 1.7285 -.0080 1.7365 600 ---- ---- ---- ---- 1.9655 -.0085 1.9740 625 ---- ---- ---- ---- 2.2090 -.0085 2.2175 650 ---- ---- ---- ---- 2.4575 -.0085 2.4660 675 ---- ---- ---- ---- 2.7075 -.0085 2.7160 700 ---- ---- ---- ---- 2.9575 -.0085 2.9660 725 ---- ---- ---- ---- 3.2075 -.0085 3.2160 750 ---- ---- ---- ---- 3.4575 -.0085 3.4660 775 ---- ---- ---- ---- 3.7075 -.0085 3.7160 800 ---- ---- ---- ---- 3.9575 -.0085 3.9660 825 ---- ---- ---- ---- 4.2075 -.0085 4.2160 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 UNCH .0005 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0075 -.0005 .0080 230 ---- ---- ---- ---- .0090 -.0005 .0095 235 ---- ---- ---- ---- .0110 -.0005 .0115 240 ---- ---- ---- ---- .0130 -.0005 .0135 245 ---- ---- ---- ---- .0155 -.0005 .0160 250 ---- ---- ---- ---- .0185 -.0005 .0190 255 ---- ---- ---- ---- .0215 -.0005 .0220 260 ---- ---- ---- ---- .0255 -.0005 .0260 265 ---- ---- ---- ---- .0295 -.0005 .0300 270 ---- ---- ---- ---- .0340 -.0005 .0345 275 ---- ---- ---- ---- .0390 -.0005 .0395 280 ---- ---- ---- ---- .0445 -.0005 .0450 285 ---- ---- ---- ---- .0505 -.0010 .0515 290 ---- ---- ---- ---- .0570 -.0010 .0580 295 ---- ---- ---- ---- .0645 -.0010 .0655 300 ---- ---- ---- ---- .0725 -.0010 .0735 305 ---- ---- ---- ---- .0810 -.0015 .0825 310 ---- ---- ---- ---- .0905 -.0015 .0920 315 ---- ---- ---- ---- .1005 -.0015 .1020 320 ---- ---- ---- ---- .1110 -.0020 .1130 325 ---- ---- ---- ---- .1225 -.0020 .1245 330 ---- ---- ---- ---- .1350 -.0020 .1370 335 ---- ---- ---- ---- .1485 -.0020 .1505 340 ---- ---- ---- ---- .1625 -.0020 .1645 345 ---- ---- ---- ---- .1770 -.0025 .1795 350 ---- ---- ---- ---- .1930 -.0025 .1955 355 ---- ---- ---- ---- .2095 -.0025 .2120 360 ---- ---- ---- ---- .2270 -.0025 .2295 365 ---- ---- ---- ---- .2450 -.0035 .2485 370 ---- ---- ---- ---- .2645 -.0030 .2675 375 ---- ---- ---- ---- .2845 -.0035 .2880 380 ---- ---- ---- ---- .3060 -.0035 .3095 385 ---- ---- ---- ---- .3280 -.0040 .3320 390 ---- ---- ---- ---- .3510 -.0040 .3550 395 ---- ---- ---- ---- .3755 -.0040 .3795 400 ---- ---- ---- ---- .4005 -.0040 .4045 405 ---- ---- ---- ---- .4265 -.0045 .4310 410 ---- ---- ---- ---- .4535 -.0045 .4580 415 ---- ---- ---- ---- .4815 -.0045 .4860 420 ---- ---- ---- ---- .5105 -.0050 .5155 425 ---- ---- ---- ---- .5405 -.0050 .5455 430 ---- ---- ---- ---- .5710 -.0050 .5760 435 ---- ---- ---- ---- .6025 -.0055 .6080 440 ---- ---- ---- ---- .6350 -.0055 .6405 445 ---- ---- ---- ---- .6685 -.0055 .6740 450 ---- ---- ---- ---- .7025 -.0055 .7080 455 ---- ---- ---- ---- .7370 -.0060 .7430 460 ---- ---- ---- ---- .7730 -.0055 .7785 465 ---- ---- ---- ---- .8090 -.0060 .8150 470 ---- ---- ---- ---- .8460 -.0060 .8520 475 ---- ---- ---- ---- .8835 -.0060 .8895 480 ---- ---- ---- ---- .9215 -.0065 .9280 485 ---- ---- ---- ---- .9605 -.0065 .9670 490 ---- ---- ---- ---- .9995 -.0065 1.0060 495 ---- ---- ---- ---- 1.0395 -.0065 1.0460 500 ---- ---- ---- ---- 1.0800 -.0065 1.0865 505 ---- ---- ---- ---- 1.1205 -.0070 1.1275 510 ---- ---- ---- ---- 1.1620 -.0070 1.1690 515 ---- ---- ---- ---- 1.2035 -.0070 1.2105 520 ---- ---- ---- ---- 1.2460 -.0070 1.2530 525 ---- ---- ---- ---- 1.2885 -.0070 1.2955 530 ---- ---- ---- ---- 1.3315 -.0075 1.3390 535 ---- ---- ---- ---- 1.3750 -.0075 1.3825 540 ---- ---- ---- ---- 1.4185 -.0075 1.4260 545 ---- ---- ---- ---- 1.4630 -.0075 1.4705 550 ---- ---- ---- ---- 1.5075 -.0075 1.5150 555 ---- ---- ---- ---- 1.5525 -.0075 1.5600 575 ---- ---- ---- ---- 1.7350 -.0080 1.7430 600 ---- ---- ---- ---- 1.9695 -.0085 1.9780 625 ---- ---- ---- ---- 2.2110 -.0080 2.2190 650 ---- ---- ---- ---- 2.4575 -.0085 2.4660 675 ---- ---- ---- ---- 2.7075 -.0085 2.7160 700 ---- ---- ---- ---- 2.9575 -.0085 2.9660 725 ---- ---- ---- ---- 3.2075 -.0085 3.2160 750 ---- ---- ---- ---- 3.4575 -.0085 3.4660 775 ---- ---- ---- ---- 3.7075 -.0085 3.7160 800 ---- ---- ---- ---- 3.9575 -.0085 3.9660 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0105 UNCH .0105 230 ---- ---- ---- ---- .0125 UNCH .0125 235 ---- ---- ---- ---- .0145 -.0005 .0150 240 ---- ---- ---- ---- .0170 -.0005 .0175 245 ---- ---- ---- ---- .0200 -.0005 .0205 250 ---- ---- ---- ---- .0235 -.0005 .0240 255 ---- ---- ---- ---- .0270 -.0005 .0275 260 ---- ---- ---- ---- .0310 -.0010 .0320 265 ---- ---- ---- ---- .0360 -.0005 .0365 270 ---- ---- ---- ---- .0410 -.0005 .0415 275 ---- ---- ---- ---- .0465 -.0010 .0475 280 ---- ---- ---- ---- .0525 -.0010 .0535 285 ---- ---- ---- ---- .0590 -.0010 .0600 290 ---- ---- ---- ---- .0665 -.0010 .0675 295 ---- ---- ---- ---- .0740 -.0015 .0755 300 ---- ---- ---- ---- .0825 -.0015 .0840 305 ---- ---- ---- ---- .0920 -.0015 .0935 310 ---- ---- ---- ---- .1020 -.0015 .1035 315 ---- ---- ---- ---- .1125 -.0015 .1140 320 ---- ---- ---- ---- .1235 -.0020 .1255 325 ---- ---- ---- ---- .1355 -.0020 .1375 330 ---- ---- ---- ---- .1485 -.0020 .1505 335 ---- ---- ---- ---- .1620 -.0025 .1645 340 ---- ---- ---- ---- .1765 -.0025 .1790 345 ---- ---- ---- ---- .1915 -.0025 .1940 350 ---- ---- ---- ---- .2075 -.0030 .2105 355 ---- ---- ---- ---- .2245 -.0030 .2275 360 ---- ---- ---- ---- .2420 -.0030 .2450 365 ---- ---- ---- ---- .2605 -.0035 .2640 370 ---- ---- ---- ---- .2800 -.0035 .2835 375 ---- ---- ---- ---- .3005 -.0035 .3040 380 ---- ---- ---- ---- .3220 -.0035 .3255 385 ---- ---- ---- ---- .3440 -.0040 .3480 390 ---- ---- ---- ---- .3675 -.0040 .3715 395 ---- ---- ---- ---- .3915 -.0040 .3955 400 ---- ---- ---- ---- .4165 -.0045 .4210 405 ---- ---- ---- ---- .4425 -.0045 .4470 410 ---- ---- ---- ---- .4695 -.0050 .4745 415 ---- ---- ---- ---- .4975 -.0050 .5025 420 ---- ---- ---- ---- .5265 -.0050 .5315 425 ---- ---- ---- ---- .5565 -.0050 .5615 430 ---- ---- ---- ---- .5870 -.0055 .5925 435 ---- ---- ---- ---- .6185 -.0055 .6240 440 ---- ---- ---- ---- .6510 -.0055 .6565 445 ---- ---- ---- ---- .6840 -.0060 .6900 450 ---- ---- ---- ---- .7180 -.0060 .7240 455 ---- ---- ---- ---- .7530 -.0060 .7590 460 ---- ---- ---- ---- .7880 -.0065 .7945 465 ---- ---- ---- ---- .8240 -.0065 .8305 470 ---- ---- ---- ---- .8610 -.0065 .8675 475 ---- ---- ---- ---- .8985 -.0065 .9050 480 ---- ---- ---- ---- .9365 -.0065 .9430 485 ---- ---- ---- ---- .9750 -.0065 .9815 490 ---- ---- ---- ---- 1.0140 -.0070 1.0210 495 ---- ---- ---- ---- 1.0535 -.0070 1.0605 500 ---- ---- ---- ---- 1.0935 -.0075 1.1010 505 ---- ---- ---- ---- 1.1345 -.0070 1.1415 510 ---- ---- ---- ---- 1.1755 -.0070 1.1825 515 ---- ---- ---- ---- 1.2170 -.0070 1.2240 520 ---- ---- ---- ---- 1.2590 -.0070 1.2660 525 ---- ---- ---- ---- 1.3010 -.0075 1.3085 530 ---- ---- ---- ---- 1.3440 -.0075 1.3515 535 ---- ---- ---- ---- 1.3870 -.0075 1.3945 540 ---- ---- ---- ---- 1.4305 -.0080 1.4385 545 ---- ---- ---- ---- 1.4745 -.0075 1.4820 550 ---- ---- ---- ---- 1.5185 -.0080 1.5265 555 ---- ---- ---- ---- 1.5630 -.0080 1.5710 575 ---- ---- ---- ---- 1.7445 -.0080 1.7525 600 ---- ---- ---- ---- 1.9770 -.0085 1.9855 625 ---- ---- ---- ---- 2.2165 -.0085 2.2250 650 ---- ---- ---- ---- 2.4610 -.0090 2.4700 675 ---- ---- ---- ---- 2.7100 -.0090 2.7190 700 ---- ---- ---- ---- 2.9600 -.0090 2.9690 725 ---- ---- ---- ---- 3.2100 -.0090 3.2190 750 ---- ---- ---- ---- 3.4600 -.0090 3.4690 775 ---- ---- ---- ---- 3.7100 -.0090 3.7190 800 ---- ---- ---- ---- 3.9600 -.0090 3.9690 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0130 -.0005 .0135 230 ---- ---- ---- ---- .0155 -.0005 .0160 235 ---- ---- ---- ---- .0180 -.0005 .0185 240 ---- ---- ---- ---- .0210 -.0005 .0215 245 ---- ---- ---- ---- .0245 -.0005 .0250 250 ---- ---- ---- ---- .0280 -.0010 .0290 255 ---- ---- ---- ---- .0325 -.0005 .0330 260 ---- ---- ---- ---- .0370 -.0005 .0375 265 ---- ---- ---- ---- .0420 -.0010 .0430 270 ---- ---- ---- ---- .0475 -.0010 .0485 275 ---- ---- ---- ---- .0540 -.0005 .0545 280 ---- ---- ---- ---- .0605 -.0010 .0615 285 ---- ---- ---- ---- .0675 -.0015 .0690 290 ---- ---- ---- ---- .0755 -.0010 .0765 295 ---- ---- ---- ---- .0840 -.0015 .0855 300 ---- ---- ---- ---- .0930 -.0015 .0945 305 ---- ---- ---- ---- .1025 -.0020 .1045 310 ---- ---- ---- ---- .1130 -.0020 .1150 315 ---- ---- ---- ---- .1245 -.0015 .1260 320 ---- ---- ---- ---- .1360 -.0020 .1380 325 ---- ---- ---- ---- .1485 -.0025 .1510 330 ---- ---- ---- ---- .1620 -.0020 .1640 335 ---- ---- ---- ---- .1760 -.0025 .1785 340 ---- ---- ---- ---- .1910 -.0025 .1935 345 ---- ---- ---- ---- .2065 -.0025 .2090 350 ---- ---- ---- ---- .2230 -.0030 .2260 355 ---- ---- ---- ---- .2400 -.0030 .2430 360 ---- ---- ---- ---- .2580 -.0035 .2615 365 ---- ---- ---- ---- .2770 -.0035 .2805 370 ---- ---- ---- ---- .2970 -.0035 .3005 375 ---- ---- ---- ---- .3175 -.0035 .3210 380 ---- ---- ---- ---- .3390 -.0040 .3430 385 ---- ---- ---- ---- .3615 -.0040 .3655 390 ---- ---- ---- ---- .3850 -.0040 .3890 395 ---- ---- ---- ---- .4090 -.0040 .4130 400 ---- ---- ---- ---- .4340 -.0045 .4385 405 ---- ---- ---- ---- .4605 -.0045 .4650 410 ---- ---- ---- ---- .4875 -.0045 .4920 415 ---- ---- ---- ---- .5155 -.0045 .5200 420 ---- ---- ---- ---- .5440 -.0050 .5490 425 ---- ---- ---- ---- .5740 -.0050 .5790 430 ---- ---- ---- ---- .6045 -.0050 .6095 435 ---- ---- ---- ---- .6355 -.0055 .6410 440 ---- ---- ---- ---- .6680 -.0055 .6735 445 ---- ---- ---- ---- .7010 -.0055 .7065 450 ---- ---- ---- ---- .7345 -.0060 .7405 455 ---- ---- ---- ---- .7690 -.0060 .7750 460 ---- ---- ---- ---- .8040 -.0060 .8100 465 ---- ---- ---- ---- .8395 -.0065 .8460 470 ---- ---- ---- ---- .8760 -.0065 .8825 475 ---- ---- ---- ---- .9130 -.0065 .9195 480 ---- ---- ---- ---- .9510 -.0065 .9575 485 ---- ---- ---- ---- .9890 -.0065 .9955 490 ---- ---- ---- ---- 1.0280 -.0065 1.0345 495 ---- ---- ---- ---- 1.0670 -.0070 1.0740 500 ---- ---- ---- ---- 1.1070 -.0065 1.1135 505 ---- ---- ---- ---- 1.1470 -.0070 1.1540 510 ---- ---- ---- ---- 1.1875 -.0075 1.1950 515 ---- ---- ---- ---- 1.2290 -.0070 1.2360 520 ---- ---- ---- ---- 1.2705 -.0070 1.2775 525 ---- ---- ---- ---- 1.3125 -.0070 1.3195 550 ---- ---- ---- ---- 1.5275 -.0080 1.5355 575 ---- ---- ---- ---- 1.7515 -.0080 1.7595 600 ---- ---- ---- ---- 1.9825 -.0085 1.9910 625 ---- ---- ---- ---- 2.2195 -.0085 2.2280 650 ---- ---- ---- ---- 2.4620 -.0090 2.4710 675 ---- ---- ---- ---- 2.7100 -.0090 2.7190 700 ---- ---- ---- ---- 2.9600 -.0090 2.9690 725 ---- ---- ---- ---- 3.2100 -.0090 3.2190 750 ---- ---- ---- ---- 3.4600 -.0090 3.4690 775 ---- ---- ---- ---- 3.7100 -.0090 3.7190 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 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0065 UNCH .0065 225 ---- ---- ---- ---- .0160 UNCH .0160 230 ---- ---- ---- ---- .0185 -.0005 .0190 235 ---- ---- ---- ---- .0215 -.0005 .0220 240 ---- ---- ---- ---- .0250 -.0005 .0255 245 ---- ---- ---- ---- .0285 -.0005 .0290 250 ---- ---- ---- ---- .0330 -.0005 .0335 255 ---- ---- ---- ---- .0375 -.0005 .0380 260 ---- ---- ---- ---- .0425 -.0010 .0435 265 ---- ---- ---- ---- .0480 -.0010 .0490 270 ---- ---- ---- ---- .0545 -.0005 .0550 275 ---- ---- ---- ---- .0610 -.0010 .0620 280 ---- ---- ---- ---- .0680 -.0015 .0695 285 ---- ---- ---- ---- .0760 -.0010 .0770 290 ---- ---- ---- ---- .0845 -.0010 .0855 295 ---- ---- ---- ---- .0935 -.0010 .0945 300 ---- ---- ---- ---- .1030 -.0015 .1045 305 ---- ---- ---- ---- .1135 -.0015 .1150 310 ---- ---- ---- ---- .1245 -.0015 .1260 315 ---- ---- ---- ---- .1360 -.0020 .1380 320 ---- ---- ---- ---- .1485 -.0020 .1505 325 ---- ---- ---- ---- .1615 -.0020 .1635 330 ---- ---- ---- ---- .1755 -.0020 .1775 335 ---- ---- ---- ---- .1900 -.0025 .1925 340 ---- ---- ---- ---- .2055 -.0025 .2080 345 ---- ---- ---- ---- .2215 -.0025 .2240 350 ---- ---- ---- ---- .2385 -.0025 .2410 355 ---- ---- ---- ---- .2560 -.0030 .2590 360 ---- ---- ---- ---- .2745 -.0030 .2775 365 ---- ---- ---- ---- .2940 -.0030 .2970 370 ---- ---- ---- ---- .3140 -.0035 .3175 375 ---- ---- ---- ---- .3350 -.0035 .3385 380 ---- ---- ---- ---- .3570 -.0035 .3605 385 ---- ---- ---- ---- .3795 -.0040 .3835 390 ---- ---- ---- ---- .4030 -.0040 .4070 395 ---- ---- ---- ---- .4275 -.0040 .4315 400 ---- ---- ---- ---- .4530 -.0040 .4570 405 ---- ---- ---- ---- .4795 -.0040 .4835 410 ---- ---- ---- ---- .5065 -.0045 .5110 415 ---- ---- ---- ---- .5345 -.0045 .5390 420 ---- ---- ---- ---- .5630 -.0050 .5680 425 ---- ---- ---- ---- .5930 -.0045 .5975 430 ---- ---- ---- ---- .6235 -.0050 .6285 435 ---- ---- ---- ---- .6545 -.0050 .6595 440 ---- ---- ---- ---- .6865 -.0055 .6920 445 ---- ---- ---- ---- .7195 -.0050 .7245 450 ---- ---- ---- ---- .7530 -.0055 .7585 455 ---- ---- ---- ---- .7870 -.0055 .7925 460 ---- ---- ---- ---- .8220 -.0055 .8275 465 ---- ---- ---- ---- .8575 -.0055 .8630 470 ---- ---- ---- ---- .8935 -.0060 .8995 475 ---- ---- ---- ---- .9300 -.0060 .9360 480 ---- ---- ---- ---- .9675 -.0060 .9735 485 ---- ---- ---- ---- 1.0050 -.0065 1.0115 490 ---- ---- ---- ---- 1.0435 -.0065 1.0500 495 ---- ---- ---- ---- 1.0825 -.0065 1.0890 500 ---- ---- ---- ---- 1.1220 -.0065 1.1285 505 ---- ---- ---- ---- 1.1615 -.0070 1.1685 510 ---- ---- ---- ---- 1.2020 -.0070 1.2090 515 ---- ---- ---- ---- 1.2430 -.0065 1.2495 520 ---- ---- ---- ---- 1.2840 -.0070 1.2910 525 ---- ---- ---- ---- 1.3255 -.0070 1.3325 550 ---- ---- ---- ---- 1.5390 -.0070 1.5460 575 ---- ---- ---- ---- 1.7605 -.0080 1.7685 600 ---- ---- ---- ---- 1.9895 -.0080 1.9975 625 ---- ---- ---- ---- 2.2250 -.0080 2.2330 650 ---- ---- ---- ---- 2.4660 -.0085 2.4745 675 ---- ---- ---- ---- 2.7120 -.0085 2.7205 700 ---- ---- ---- ---- 2.9620 -.0085 2.9705 725 ---- ---- ---- ---- 3.2120 -.0085 3.2205 750 ---- ---- ---- ---- 3.4620 -.0085 3.4705 775 ---- ---- ---- ---- 3.7120 -.0085 3.7205 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 UNCH .0080 225 ---- ---- ---- ---- .0185 -.0005 .0190 230 ---- ---- ---- ---- .0215 -.0005 .0220 235 ---- ---- ---- ---- .0250 -.0005 .0255 240 ---- ---- ---- ---- .0290 -.0005 .0295 245 ---- ---- ---- ---- .0330 -.0005 .0335 250 ---- ---- ---- ---- .0375 -.0010 .0385 255 ---- ---- ---- ---- .0425 -.0010 .0435 260 ---- ---- ---- ---- .0480 -.0010 .0490 265 ---- ---- ---- ---- .0545 -.0005 .0550 270 ---- ---- ---- ---- .0610 -.0010 .0620 275 ---- ---- ---- ---- .0680 -.0010 .0690 280 ---- ---- ---- ---- .0755 -.0010 .0765 285 ---- ---- ---- ---- .0840 -.0010 .0850 290 ---- ---- ---- ---- .0925 -.0015 .0940 295 ---- ---- ---- ---- .1020 -.0015 .1035 300 ---- ---- ---- ---- .1125 -.0015 .1140 305 ---- ---- ---- ---- .1230 -.0015 .1245 310 ---- ---- ---- ---- .1345 -.0020 .1365 315 ---- ---- ---- ---- .1465 -.0020 .1485 320 ---- ---- ---- ---- .1595 -.0020 .1615 325 ---- ---- ---- ---- .1730 -.0020 .1750 330 ---- ---- ---- ---- .1875 -.0020 .1895 335 ---- ---- ---- ---- .2025 -.0020 .2045 340 ---- ---- ---- ---- .2180 -.0025 .2205 345 ---- ---- ---- ---- .2345 -.0025 .2370 350 ---- ---- ---- ---- .2520 -.0025 .2545 355 ---- ---- ---- ---- .2700 -.0025 .2725 360 ---- ---- ---- ---- .2885 -.0030 .2915 365 ---- ---- ---- ---- .3080 -.0035 .3115 370 ---- ---- ---- ---- .3285 -.0035 .3320 375 ---- ---- ---- ---- .3495 -.0035 .3530 380 ---- ---- ---- ---- .3715 -.0040 .3755 385 ---- ---- ---- ---- .3945 -.0035 .3980 390 ---- ---- ---- ---- .4185 -.0035 .4220 395 ---- ---- ---- ---- .4430 -.0035 .4465 400 ---- ---- ---- ---- .4680 -.0045 .4725 405 ---- ---- ---- ---- .4945 -.0040 .4985 410 ---- ---- ---- ---- .5215 -.0045 .5260 415 ---- ---- ---- ---- .5495 -.0045 .5540 420 ---- ---- ---- ---- .5780 -.0045 .5825 425 ---- ---- ---- ---- .6075 -.0050 .6125 430 ---- ---- ---- ---- .6380 -.0050 .6430 435 ---- ---- ---- ---- .6690 -.0050 .6740 440 ---- ---- ---- ---- .7005 -.0055 .7060 445 ---- ---- ---- ---- .7330 -.0055 .7385 450 ---- ---- ---- ---- .7665 -.0055 .7720 455 ---- ---- ---- ---- .8005 -.0055 .8060 460 ---- ---- ---- ---- .8350 -.0055 .8405 465 ---- ---- ---- ---- .8700 -.0060 .8760 470 ---- ---- ---- ---- .9060 -.0055 .9115 475 ---- ---- ---- ---- .9420 -.0060 .9480 480 ---- ---- ---- ---- .9790 -.0060 .9850 485 ---- ---- ---- ---- 1.0165 -.0065 1.0230 490 ---- ---- ---- ---- 1.0545 -.0065 1.0610 495 ---- ---- ---- ---- 1.0935 -.0060 1.0995 500 ---- ---- ---- ---- 1.1325 -.0060 1.1385 505 ---- ---- ---- ---- 1.1720 -.0065 1.1785 510 ---- ---- ---- ---- 1.2115 -.0070 1.2185 515 ---- ---- ---- ---- 1.2520 -.0070 1.2590 520 ---- ---- ---- ---- 1.2930 -.0065 1.2995 525 ---- ---- ---- ---- 1.3340 -.0070 1.3410 550 ---- ---- ---- ---- 1.5460 -.0070 1.5530 575 ---- ---- ---- ---- 1.7660 -.0075 1.7735 600 ---- ---- ---- ---- 1.9935 -.0080 2.0015 625 ---- ---- ---- ---- 2.2275 -.0080 2.2355 650 ---- ---- ---- ---- 2.4675 -.0080 2.4755 675 ---- ---- ---- ---- 2.7125 -.0085 2.7210 700 ---- ---- ---- ---- 2.9620 -.0085 2.9705 725 ---- ---- ---- ---- 3.2120 -.0085 3.2205 750 ---- ---- ---- ---- 3.4620 -.0085 3.4705 775 ---- ---- ---- ---- 3.7120 -.0085 3.7205 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0100 UNCH .0100 225 ---- ---- ---- ---- .0220 -.0005 .0225 230 ---- ---- ---- ---- .0255 -.0005 .0260 235 ---- ---- ---- ---- .0295 UNCH .0295 240 ---- ---- ---- ---- .0335 -.0005 .0340 245 ---- ---- ---- ---- .0380 -.0005 .0385 250 ---- ---- ---- ---- .0430 -.0005 .0435 255 ---- ---- ---- ---- .0485 -.0010 .0495 260 ---- ---- ---- ---- .0545 -.0010 .0555 265 ---- ---- ---- ---- .0610 -.0010 .0620 270 ---- ---- ---- ---- .0680 -.0010 .0690 275 ---- ---- ---- ---- .0760 -.0010 .0770 280 ---- ---- ---- ---- .0840 -.0010 .0850 285 ---- ---- ---- ---- .0925 -.0015 .0940 290 ---- ---- ---- ---- .1020 -.0015 .1035 295 ---- ---- ---- ---- .1120 -.0015 .1135 300 ---- ---- ---- ---- .1225 -.0015 .1240 305 ---- ---- ---- ---- .1340 -.0015 .1355 310 ---- ---- ---- ---- .1460 -.0015 .1475 315 ---- ---- ---- ---- .1585 -.0015 .1600 320 ---- ---- ---- ---- .1715 -.0020 .1735 325 ---- ---- ---- ---- .1855 -.0020 .1875 330 ---- ---- ---- ---- .2005 -.0020 .2025 335 ---- ---- ---- ---- .2160 -.0020 .2180 340 ---- ---- ---- ---- .2320 -.0020 .2340 345 ---- ---- ---- ---- .2490 -.0020 .2510 350 ---- ---- ---- ---- .2665 -.0025 .2690 355 ---- ---- ---- ---- .2845 -.0030 .2875 360 ---- ---- ---- ---- .3040 -.0025 .3065 365 ---- ---- ---- ---- .3235 -.0030 .3265 370 ---- ---- ---- ---- .3440 -.0030 .3470 375 ---- ---- ---- ---- .3655 -.0030 .3685 380 ---- ---- ---- ---- .3880 -.0030 .3910 385 ---- ---- ---- ---- .4110 -.0030 .4140 390 ---- ---- ---- ---- .4345 -.0035 .4380 395 ---- ---- ---- ---- .4595 -.0035 .4630 400 ---- ---- ---- ---- .4850 -.0035 .4885 405 ---- ---- ---- ---- .5110 -.0040 .5150 410 ---- ---- ---- ---- .5380 -.0040 .5420 415 ---- ---- ---- ---- .5660 -.0040 .5700 420 ---- ---- ---- ---- .5950 -.0040 .5990 425 ---- ---- ---- ---- .6245 -.0040 .6285 430 ---- ---- ---- ---- .6545 -.0045 .6590 435 ---- ---- ---- ---- .6855 -.0045 .6900 440 ---- ---- ---- ---- .7170 -.0050 .7220 445 ---- ---- ---- ---- .7495 -.0045 .7540 450 ---- ---- ---- ---- .7825 -.0050 .7875 455 ---- ---- ---- ---- .8165 -.0045 .8210 460 ---- ---- ---- ---- .8505 -.0050 .8555 465 ---- ---- ---- ---- .8855 -.0055 .8910 470 ---- ---- ---- ---- .9215 -.0050 .9265 475 ---- ---- ---- ---- .9575 -.0050 .9625 480 ---- ---- ---- ---- .9940 -.0055 .9995 485 ---- ---- ---- ---- 1.0315 -.0055 1.0370 490 ---- ---- ---- ---- 1.0690 -.0060 1.0750 495 ---- ---- ---- ---- 1.1075 -.0055 1.1130 500 ---- ---- ---- ---- 1.1465 -.0055 1.1520 505 ---- ---- ---- ---- 1.1855 -.0060 1.1915 510 ---- ---- ---- ---- 1.2250 -.0060 1.2310 515 ---- ---- ---- ---- 1.2655 -.0055 1.2710 520 ---- ---- ---- ---- 1.3060 -.0060 1.3120 525 ---- ---- ---- ---- 1.3465 -.0065 1.3530 550 ---- ---- ---- ---- 1.5570 -.0065 1.5635 575 ---- ---- ---- ---- 1.7755 -.0070 1.7825 600 ---- ---- ---- ---- 2.0015 -.0070 2.0085 625 ---- ---- ---- ---- 2.2340 -.0070 2.2410 650 ---- ---- ---- ---- 2.4725 -.0070 2.4795 675 ---- ---- ---- ---- 2.7160 -.0075 2.7235 700 ---- ---- ---- ---- 2.9645 -.0075 2.9720 725 ---- ---- ---- ---- 3.2145 -.0075 3.2220 750 ---- ---- ---- ---- 3.4645 -.0075 3.4720 775 ---- ---- ---- ---- 3.7145 -.0075 3.7220 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 UNCH .0050 200 ---- ---- ---- ---- .0120 -.0005 .0125 225 ---- ---- ---- ---- .0260 -.0005 .0265 230 ---- ---- ---- ---- .0300 UNCH .0300 235 ---- ---- ---- ---- .0340 -.0005 .0345 240 ---- ---- ---- ---- .0385 -.0005 .0390 245 ---- ---- ---- ---- .0435 -.0005 .0440 250 ---- ---- ---- ---- .0490 -.0010 .0500 255 ---- ---- ---- ---- .0550 -.0010 .0560 260 ---- ---- ---- ---- .0615 -.0010 .0625 265 ---- ---- ---- ---- .0685 -.0010 .0695 270 ---- ---- ---- ---- .0760 -.0010 .0770 275 ---- ---- ---- ---- .0840 -.0010 .0850 280 ---- ---- ---- ---- .0930 -.0010 .0940 285 ---- ---- ---- ---- .1020 -.0015 .1035 290 ---- ---- ---- ---- .1120 -.0010 .1130 295 ---- ---- ---- ---- .1225 -.0015 .1240 300 ---- ---- ---- ---- .1335 -.0015 .1350 305 ---- ---- ---- ---- .1455 -.0015 .1470 310 ---- ---- ---- ---- .1575 -.0020 .1595 315 ---- ---- ---- ---- .1705 -.0020 .1725 320 ---- ---- ---- ---- .1845 -.0020 .1865 325 ---- ---- ---- ---- .1990 -.0020 .2010 330 ---- ---- ---- ---- .2140 -.0020 .2160 335 ---- ---- ---- ---- .2295 -.0025 .2320 340 ---- ---- ---- ---- .2460 -.0025 .2485 345 ---- ---- ---- ---- .2635 -.0020 .2655 350 ---- ---- ---- ---- .2810 -.0025 .2835 355 ---- ---- ---- ---- .3000 -.0025 .3025 360 ---- ---- ---- ---- .3190 -.0030 .3220 365 ---- ---- ---- ---- .3395 -.0025 .3420 370 ---- ---- ---- ---- .3600 -.0030 .3630 375 ---- ---- ---- ---- .3815 -.0035 .3850 380 ---- ---- ---- ---- .4040 -.0035 .4075 385 ---- ---- ---- ---- .4275 -.0030 .4305 390 ---- ---- ---- ---- .4510 -.0035 .4545 395 ---- ---- ---- ---- .4760 -.0035 .4795 400 ---- ---- ---- ---- .5015 -.0035 .5050 405 ---- ---- ---- ---- .5280 -.0035 .5315 410 ---- ---- ---- ---- .5550 -.0040 .5590 415 ---- ---- ---- ---- .5830 -.0035 .5865 420 ---- ---- ---- ---- .6115 -.0040 .6155 425 ---- ---- ---- ---- .6410 -.0040 .6450 430 ---- ---- ---- ---- .6710 -.0040 .6750 435 ---- ---- ---- ---- .7020 -.0040 .7060 440 ---- ---- ---- ---- .7335 -.0045 .7380 445 ---- ---- ---- ---- .7655 -.0045 .7700 450 ---- ---- ---- ---- .7985 -.0045 .8030 455 ---- ---- ---- ---- .8320 -.0050 .8370 460 ---- ---- ---- ---- .8660 -.0050 .8710 465 ---- ---- ---- ---- .9010 -.0050 .9060 470 ---- ---- ---- ---- .9360 -.0055 .9415 475 ---- ---- ---- ---- .9720 -.0055 .9775 480 ---- ---- ---- ---- 1.0085 -.0055 1.0140 485 ---- ---- ---- ---- 1.0455 -.0055 1.0510 490 ---- ---- ---- ---- 1.0830 -.0055 1.0885 495 ---- ---- ---- ---- 1.1210 -.0055 1.1265 500 ---- ---- ---- ---- 1.1595 -.0055 1.1650 505 ---- ---- ---- ---- 1.1985 -.0055 1.2040 510 ---- ---- ---- ---- 1.2380 -.0055 1.2435 515 ---- ---- ---- ---- 1.2775 -.0060 1.2835 520 ---- ---- ---- ---- 1.3180 -.0060 1.3240 525 ---- ---- ---- ---- 1.3585 -.0060 1.3645 550 ---- ---- ---- ---- 1.5670 -.0065 1.5735 575 ---- ---- ---- ---- 1.7840 -.0065 1.7905 600 ---- ---- ---- ---- 2.0085 -.0065 2.0150 625 ---- ---- ---- ---- 2.2390 -.0070 2.2460 650 ---- ---- ---- ---- 2.4755 -.0075 2.4830 675 ---- ---- ---- ---- 2.7175 -.0075 2.7250 700 ---- ---- ---- ---- 2.9645 -.0075 2.9720 725 ---- ---- ---- ---- 3.2145 -.0075 3.2220 750 ---- ---- ---- ---- 3.4645 -.0075 3.4720 775 ---- ---- ---- ---- 3.7145 -.0075 3.7220 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 UNCH .0060 200 ---- ---- ---- ---- .0145 UNCH .0145 225 ---- ---- ---- ---- .0300 -.0005 .0305 250 ---- ---- ---- ---- .0550 -.0005 .0555 260 ---- ---- ---- ---- .0685 -.0005 .0690 265 ---- ---- ---- ---- .0755 -.0010 .0765 270 ---- ---- ---- ---- .0835 -.0010 .0845 275 ---- ---- ---- ---- .0925 -.0010 .0935 280 ---- ---- ---- ---- .1015 -.0010 .1025 285 ---- ---- ---- ---- .1110 -.0015 .1125 290 ---- ---- ---- ---- .1215 -.0010 .1225 295 ---- ---- ---- ---- .1320 -.0015 .1335 300 ---- ---- ---- ---- .1435 -.0015 .1450 305 ---- ---- ---- ---- .1560 -.0015 .1575 310 ---- ---- ---- ---- .1685 -.0020 .1705 315 ---- ---- ---- ---- .1820 -.0020 .1840 320 ---- ---- ---- ---- .1960 -.0020 .1980 325 ---- ---- ---- ---- .2110 -.0020 .2130 330 ---- ---- ---- ---- .2265 -.0020 .2285 335 ---- ---- ---- ---- .2425 -.0020 .2445 340 ---- ---- ---- ---- .2595 -.0020 .2615 345 ---- ---- ---- ---- .2770 -.0020 .2790 350 ---- ---- ---- ---- .2950 -.0025 .2975 355 ---- ---- ---- ---- .3140 -.0025 .3165 360 ---- ---- ---- ---- .3335 -.0025 .3360 365 ---- ---- ---- ---- .3540 -.0025 .3565 370 ---- ---- ---- ---- .3750 -.0030 .3780 375 ---- ---- ---- ---- .3965 -.0030 .3995 380 ---- ---- ---- ---- .4190 -.0035 .4225 385 ---- ---- ---- ---- .4425 -.0035 .4460 390 ---- ---- ---- ---- .4665 -.0035 .4700 395 ---- ---- ---- ---- .4915 -.0035 .4950 400 ---- ---- ---- ---- .5170 -.0040 .5210 405 ---- ---- ---- ---- .5435 -.0040 .5475 410 ---- ---- ---- ---- .5710 -.0035 .5745 415 ---- ---- ---- ---- .5985 -.0040 .6025 420 ---- ---- ---- ---- .6275 -.0040 .6315 425 ---- ---- ---- ---- .6570 -.0040 .6610 430 ---- ---- ---- ---- .6870 -.0045 .6915 435 ---- ---- ---- ---- .7180 -.0045 .7225 440 ---- ---- ---- ---- .7495 -.0045 .7540 445 ---- ---- ---- ---- .7815 -.0050 .7865 450 ---- ---- ---- ---- .8145 -.0045 .8190 455 ---- ---- ---- ---- .8480 -.0050 .8530 460 ---- ---- ---- ---- .8820 -.0050 .8870 465 ---- ---- ---- ---- .9170 -.0050 .9220 470 ---- ---- ---- ---- .9520 -.0055 .9575 475 ---- ---- ---- ---- .9880 -.0050 .9930 480 ---- ---- ---- ---- 1.0245 -.0050 1.0295 485 ---- ---- ---- ---- 1.0615 -.0050 1.0665 490 ---- ---- ---- ---- 1.0990 -.0050 1.1040 495 ---- ---- ---- ---- 1.1365 -.0055 1.1420 500 ---- ---- ---- ---- 1.1750 -.0055 1.1805 505 ---- ---- ---- ---- 1.2140 -.0055 1.2195 510 ---- ---- ---- ---- 1.2530 -.0060 1.2590 515 ---- ---- ---- ---- 1.2925 -.0060 1.2985 520 ---- ---- ---- ---- 1.3330 -.0055 1.3385 525 ---- ---- ---- ---- 1.3730 -.0060 1.3790 550 ---- ---- ---- ---- 1.5810 -.0060 1.5870 575 ---- ---- ---- ---- 1.7965 -.0065 1.8030 600 ---- ---- ---- ---- 2.0195 -.0065 2.0260 625 ---- ---- ---- ---- 2.2485 -.0070 2.2555 650 ---- ---- ---- ---- 2.4835 -.0070 2.4905 675 ---- ---- ---- ---- 2.7235 -.0075 2.7310 700 ---- ---- ---- ---- 2.9685 -.0075 2.9760 725 ---- ---- ---- ---- 3.2175 -.0075 3.2250 750 ---- ---- ---- ---- 3.4675 -.0075 3.4750 775 ---- ---- ---- ---- 3.7175 -.0075 3.7250 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 UNCH .0070 200 ---- ---- ---- ---- .0165 UNCH .0165 225 ---- ---- ---- ---- .0335 -.0005 .0340 250 ---- ---- ---- ---- .0605 -.0005 .0610 275 ---- ---- ---- ---- .0995 -.0010 .1005 280 ---- ---- ---- ---- .1090 -.0015 .1105 285 ---- ---- ---- ---- .1195 -.0010 .1205 290 ---- ---- ---- ---- .1300 -.0015 .1315 295 ---- ---- ---- ---- .1415 -.0015 .1430 300 ---- ---- ---- ---- .1535 -.0015 .1550 305 ---- ---- ---- ---- .1660 -.0015 .1675 310 ---- ---- ---- ---- .1790 -.0020 .1810 315 ---- ---- ---- ---- .1930 -.0015 .1945 320 ---- ---- ---- ---- .2075 -.0020 .2095 325 ---- ---- ---- ---- .2225 -.0020 .2245 330 ---- ---- ---- ---- .2385 -.0020 .2405 335 ---- ---- ---- ---- .2550 -.0020 .2570 340 ---- ---- ---- ---- .2720 -.0025 .2745 345 ---- ---- ---- ---- .2900 -.0025 .2925 350 ---- ---- ---- ---- .3085 -.0025 .3110 355 ---- ---- ---- ---- .3275 -.0030 .3305 360 ---- ---- ---- ---- .3475 -.0030 .3505 365 ---- ---- ---- ---- .3680 -.0030 .3710 370 ---- ---- ---- ---- .3895 -.0030 .3925 375 ---- ---- ---- ---- .4115 -.0030 .4145 380 ---- ---- ---- ---- .4345 -.0030 .4375 385 ---- ---- ---- ---- .4580 -.0030 .4610 390 ---- ---- ---- ---- .4820 -.0035 .4855 395 ---- ---- ---- ---- .5070 -.0035 .5105 400 ---- ---- ---- ---- .5330 -.0035 .5365 405 ---- ---- ---- ---- .5595 -.0035 .5630 410 ---- ---- ---- ---- .5870 -.0035 .5905 415 ---- ---- ---- ---- .6150 -.0035 .6185 420 ---- ---- ---- ---- .6435 -.0040 .6475 425 ---- ---- ---- ---- .6730 -.0040 .6770 430 ---- ---- ---- ---- .7030 -.0040 .7070 435 ---- ---- ---- ---- .7335 -.0045 .7380 440 ---- ---- ---- ---- .7650 -.0045 .7695 445 ---- ---- ---- ---- .7970 -.0045 .8015 450 ---- ---- ---- ---- .8300 -.0045 .8345 455 ---- ---- ---- ---- .8630 -.0050 .8680 460 ---- ---- ---- ---- .8970 -.0050 .9020 465 ---- ---- ---- ---- .9315 -.0050 .9365 470 ---- ---- ---- ---- .9665 -.0050 .9715 475 ---- ---- ---- ---- 1.0020 -.0050 1.0070 480 ---- ---- ---- ---- 1.0385 -.0050 1.0435 485 ---- ---- ---- ---- 1.0750 -.0050 1.0800 490 ---- ---- ---- ---- 1.1120 -.0055 1.1175 495 ---- ---- ---- ---- 1.1495 -.0055 1.1550 500 ---- ---- ---- ---- 1.1875 -.0055 1.1930 505 ---- ---- ---- ---- 1.2260 -.0055 1.2315 510 ---- ---- ---- ---- 1.2650 -.0055 1.2705 515 ---- ---- ---- ---- 1.3040 -.0060 1.3100 520 ---- ---- ---- ---- 1.3440 -.0055 1.3495 525 ---- ---- ---- ---- 1.3840 -.0060 1.3900 550 ---- ---- ---- ---- 1.5900 -.0060 1.5960 575 ---- ---- ---- ---- 1.8040 -.0060 1.8100 600 ---- ---- ---- ---- 2.0250 -.0065 2.0315 625 ---- ---- ---- ---- 2.2525 -.0070 2.2595 650 ---- ---- ---- ---- 2.4860 -.0075 2.4935 675 ---- ---- ---- ---- 2.7250 -.0075 2.7325 700 ---- ---- ---- ---- 2.9690 -.0075 2.9765 725 ---- ---- ---- ---- 3.2175 -.0075 3.2250 750 ---- ---- ---- ---- 3.4675 -.0075 3.4750 775 ---- ---- ---- ---- 3.7175 -.0075 3.7250 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 UNCH .0080 200 ---- ---- ---- ---- .0185 -.0005 .0190 225 ---- ---- ---- ---- .0370 -.0005 .0375 250 ---- ---- ---- ---- .0655 -.0010 .0665 275 ---- ---- ---- ---- .1070 -.0010 .1080 295 ---- ---- ---- ---- .1500 -.0015 .1515 300 ---- ---- ---- ---- .1625 -.0015 .1640 305 ---- ---- ---- ---- .1755 -.0015 .1770 310 ---- ---- ---- ---- .1890 -.0015 .1905 315 ---- ---- ---- ---- .2030 -.0020 .2050 320 ---- ---- ---- ---- .2180 -.0020 .2200 325 ---- ---- ---- ---- .2335 -.0020 .2355 330 ---- ---- ---- ---- .2495 -.0020 .2515 335 ---- ---- ---- ---- .2665 -.0020 .2685 340 ---- ---- ---- ---- .2840 -.0020 .2860 345 ---- ---- ---- ---- .3020 -.0025 .3045 350 ---- ---- ---- ---- .3205 -.0025 .3230 355 ---- ---- ---- ---- .3400 -.0030 .3430 360 ---- ---- ---- ---- .3605 -.0025 .3630 365 ---- ---- ---- ---- .3810 -.0030 .3840 370 ---- ---- ---- ---- .4025 -.0030 .4055 375 ---- ---- ---- ---- .4250 -.0030 .4280 380 ---- ---- ---- ---- .4475 -.0035 .4510 385 ---- ---- ---- ---- .4715 -.0030 .4745 390 ---- ---- ---- ---- .4955 -.0035 .4990 395 ---- ---- ---- ---- .5205 -.0035 .5240 400 ---- ---- ---- ---- .5465 -.0035 .5500 405 ---- ---- ---- ---- .5730 -.0035 .5765 410 ---- ---- ---- ---- .6000 -.0040 .6040 415 ---- ---- ---- ---- .6280 -.0040 .6320 420 ---- ---- ---- ---- .6565 -.0040 .6605 425 ---- ---- ---- ---- .6860 -.0040 .6900 430 ---- ---- ---- ---- .7160 -.0040 .7200 435 ---- ---- ---- ---- .7465 -.0040 .7505 440 ---- ---- ---- ---- .7775 -.0045 .7820 445 ---- ---- ---- ---- .8095 -.0045 .8140 450 ---- ---- ---- ---- .8420 -.0045 .8465 455 ---- ---- ---- ---- .8750 -.0045 .8795 460 ---- ---- ---- ---- .9085 -.0050 .9135 465 ---- ---- ---- ---- .9430 -.0045 .9475 470 ---- ---- ---- ---- .9775 -.0050 .9825 475 ---- ---- ---- ---- 1.0130 -.0050 1.0180 480 ---- ---- ---- ---- 1.0485 -.0055 1.0540 485 ---- ---- ---- ---- 1.0850 -.0050 1.0900 490 ---- ---- ---- ---- 1.1220 -.0050 1.1270 495 ---- ---- ---- ---- 1.1590 -.0055 1.1645 500 ---- ---- ---- ---- 1.1970 -.0055 1.2025 505 ---- ---- ---- ---- 1.2350 -.0055 1.2405 510 ---- ---- ---- ---- 1.2735 -.0055 1.2790 515 ---- ---- ---- ---- 1.3125 -.0060 1.3185 520 ---- ---- ---- ---- 1.3520 -.0060 1.3580 525 ---- ---- ---- ---- 1.3920 -.0060 1.3980 550 ---- ---- ---- ---- 1.5965 -.0065 1.6030 575 ---- ---- ---- ---- 1.8095 -.0065 1.8160 600 ---- ---- ---- ---- 2.0300 -.0065 2.0365 625 ---- ---- ---- ---- 2.2565 -.0070 2.2635 650 ---- ---- ---- ---- 2.4890 -.0070 2.4960 675 ---- ---- ---- ---- 2.7270 -.0070 2.7340 700 ---- ---- ---- ---- 2.9700 -.0070 2.9770 725 ---- ---- ---- ---- 3.2175 -.0075 3.2250 750 ---- ---- ---- ---- 3.4675 -.0075 3.4750 775 ---- ---- ---- ---- 3.7175 -.0075 3.7250 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 UNCH .0100 200 ---- ---- ---- ---- .0220 -.0005 .0225 225 ---- ---- ---- ---- .0425 -.0005 .0430 250 ---- ---- ---- ---- .0735 -.0005 .0740 275 ---- ---- ---- ---- .1170 -.0010 .1180 295 ---- ---- ---- ---- .1620 -.0015 .1635 300 ---- ---- ---- ---- .1745 -.0015 .1760 305 ---- ---- ---- ---- .1880 -.0015 .1895 310 ---- ---- ---- ---- .2020 -.0015 .2035 315 ---- ---- ---- ---- .2165 -.0020 .2185 320 ---- ---- ---- ---- .2315 -.0020 .2335 325 ---- ---- ---- ---- .2475 -.0020 .2495 330 ---- ---- ---- ---- .2640 -.0020 .2660 335 ---- ---- ---- ---- .2810 -.0025 .2835 340 ---- ---- ---- ---- .2990 -.0020 .3010 345 ---- ---- ---- ---- .3175 -.0020 .3195 350 ---- ---- ---- ---- .3365 -.0025 .3390 355 ---- ---- ---- ---- .3560 -.0025 .3585 360 ---- ---- ---- ---- .3765 -.0025 .3790 365 ---- ---- ---- ---- .3975 -.0030 .4005 370 ---- ---- ---- ---- .4190 -.0030 .4220 375 ---- ---- ---- ---- .4415 -.0030 .4445 380 ---- ---- ---- ---- .4645 -.0035 .4680 385 ---- ---- ---- ---- .4885 -.0030 .4915 390 ---- ---- ---- ---- .5130 -.0035 .5165 395 ---- ---- ---- ---- .5380 -.0035 .5415 400 ---- ---- ---- ---- .5640 -.0035 .5675 405 ---- ---- ---- ---- .5910 -.0035 .5945 410 ---- ---- ---- ---- .6180 -.0040 .6220 415 ---- ---- ---- ---- .6460 -.0040 .6500 420 ---- ---- ---- ---- .6750 -.0040 .6790 425 ---- ---- ---- ---- .7040 -.0045 .7085 430 ---- ---- ---- ---- .7340 -.0045 .7385 435 ---- ---- ---- ---- .7650 -.0040 .7690 440 ---- ---- ---- ---- .7960 -.0045 .8005 445 ---- ---- ---- ---- .8280 -.0045 .8325 450 ---- ---- ---- ---- .8605 -.0045 .8650 455 ---- ---- ---- ---- .8935 -.0050 .8985 460 ---- ---- ---- ---- .9275 -.0045 .9320 465 ---- ---- ---- ---- .9615 -.0050 .9665 470 ---- ---- ---- ---- .9965 -.0045 1.0010 475 ---- ---- ---- ---- 1.0315 -.0050 1.0365 480 ---- ---- ---- ---- 1.0675 -.0050 1.0725 485 ---- ---- ---- ---- 1.1035 -.0055 1.1090 490 ---- ---- ---- ---- 1.1405 -.0050 1.1455 495 ---- ---- ---- ---- 1.1775 -.0055 1.1830 500 ---- ---- ---- ---- 1.2155 -.0055 1.2210 505 ---- ---- ---- ---- 1.2535 -.0055 1.2590 510 ---- ---- ---- ---- 1.2920 -.0055 1.2975 525 ---- ---- ---- ---- 1.4100 -.0060 1.4160 550 ---- ---- ---- ---- 1.6145 -.0060 1.6205 575 ---- ---- ---- ---- 1.8265 -.0065 1.8330 600 ---- ---- ---- ---- 2.0460 -.0065 2.0525 625 ---- ---- ---- ---- 2.2715 -.0070 2.2785 650 ---- ---- ---- ---- 2.5030 -.0070 2.5100 675 ---- ---- ---- ---- 2.7395 -.0075 2.7470 700 ---- ---- ---- ---- 2.9815 -.0070 2.9885 725 ---- ---- ---- ---- 3.2275 -.0075 3.2350 750 ---- ---- ---- ---- 3.4775 -.0075 3.4850 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1294 1751 41610 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 60.50 -5.00 65.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 359.25 -5.00 364.25 50 73000 ---- ---- ---- ---- 329.50 -5.00 334.50 10 80000 ---- ---- ---- ---- 259.50 -5.00 264.50 75 85000 ---- ---- ---- ---- 209.75 -5.00 214.75 150 90000 ---- ---- ---- ---- 159.75 -5.00 164.75 75 92000 ---- ---- ---- ---- 140.00 -5.00 145.00 125 95000 ---- ---- ---- ---- 110.00 -5.00 115.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 118.50 +42.25 76.25 75 73000 ---- ---- ---- ---- 576.75 +53.75 523.00 10 81000 ---- ---- ---- ---- 497.25 +53.75 443.50 25 85000 ---- ---- ---- ---- 457.50 +53.75 403.75 100 90000 ---- ---- ---- ---- 407.75 +53.50 354.25 25 95000 ---- ---- ---- ---- 358.25 +53.25 305.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 107.00 +27.75 79.25 25 73000 ---- ---- ---- ---- 539.25 +41.75 497.50 10 81000 ---- ---- ---- ---- 460.00 +41.50 418.50 25 85000 ---- ---- ---- ---- 420.75 +41.50 379.25 100 90000 ---- ---- ---- ---- 371.75 +41.00 330.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 84.25 +18.00 66.25 25 81000 ---- ---- ---- ---- 404.00 +40.00 364.00 25 85000 ---- ---- ---- ---- 365.25 +39.75 325.50 100 90000 ---- ---- ---- ---- 317.25 +39.00 278.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 262.50 +32.00 230.50 175 90000 ---- ---- ---- ---- 218.50 +30.25 188.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 211.75 +19.50 192.25 175 90000 ---- ---- ---- ---- 172.50 +17.75 154.75 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 198.00 +16.00 182.00 175 90000 ---- ---- ---- ---- 161.75 +15.00 146.75 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 175.50 +14.50 161.00 50 90000 ---- ---- ---- ---- 141.75 +13.25 128.50 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 158.25 +9.25 149.00 50 90000 ---- ---- ---- ---- 127.75 +8.25 119.50 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 151.75 +16.50 135.25 50 90000 ---- ---- ---- ---- 122.75 +14.75 108.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2355 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 150 76000 ---- ---- ---- ---- .25 UNCH .25 25 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 100 88000 ---- ---- ---- ---- .25 UNCH .25 25 89000 ---- ---- ---- ---- .25 UNCH .25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 3.25 -1.75 5.00 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 175 88000 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- .50 -.25 .75 175 88000 ---- ---- ---- ---- .75 -.25 1.00 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 ---- ---- ---- ---- .25 -.25 .50 100 85000 ---- ---- ---- ---- 1.00 -.50 1.50 175 88000 ---- ---- ---- ---- 1.50 -1.00 2.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 30.75 -9.50 40.25 10 70000 ---- ---- ---- ---- .25 -.25 .50 100 73000 ---- ---- ---- ---- .75 -.25 1.00 200 74000 ---- ---- ---- ---- .75 -.50 1.25 100 75000 ---- ---- ---- ---- 1.00 -.50 1.50 225 88000 ---- ---- ---- ---- 8.25 -3.25 11.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 55.50 -8.75 64.25 10 70000 ---- ---- ---- ---- 1.50 -.50 2.00 100 74000 ---- ---- ---- ---- 3.00 -.75 3.75 100 75000 ---- ---- ---- ---- 3.50 -1.00 4.50 375 88000 ---- ---- ---- ---- 19.00 -4.00 23.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 74.75 -7.50 82.25 10 70000 ---- ---- ---- ---- 6.75 -1.00 7.75 100 74000 ---- ---- ---- ---- 10.50 -1.50 12.00 100 75000 ---- ---- ---- ---- 11.50 -1.75 13.25 225 88000 ---- ---- ---- ---- 35.00 -4.00 39.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 9.75 -1.25 11.00 100 74000 ---- ---- ---- ---- 14.50 -2.00 16.50 100 75000 ---- ---- ---- ---- 16.00 -2.00 18.00 75 88000 ---- ---- ---- ---- 44.75 -4.50 49.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 10.75 -1.25 12.00 100 74000 ---- ---- ---- ---- 16.50 -1.75 18.25 100 75000 ---- ---- ---- ---- 18.25 -1.75 20.00 75 88000 ---- ---- ---- ---- 53.00 -3.75 56.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 14.50 -2.50 17.00 100 74000 ---- ---- ---- ---- 21.50 -3.50 25.00 100 75000 ---- ---- ---- ---- 23.50 -3.75 27.25 75 88000 ---- ---- ---- ---- 62.25 -7.50 69.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7055 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 4.915 +.014 4.901 1550 ---- ---- ---- ---- 4.665 +.014 4.651 1575 ---- ---- ---- ---- 4.415 +.014 4.401 1600 ---- ---- ---- ---- 4.165 +.014 4.151 1625 ---- ---- ---- ---- 3.915 +.014 3.901 1650 ---- ---- ---- ---- 3.666 +.014 3.652 1675 ---- ---- ---- ---- 3.418 +.014 3.404 1700 ---- ---- ---- ---- 3.172 +.014 3.158 1725 ---- ---- ---- ---- 2.926 +.013 2.913 1750 ---- ---- ---- ---- 2.683 +.012 2.671 1775 ---- 2.435B 2.336A 2.336A 2.443 +.012 2.431 1800 ---- 2.372B 2.103A 2.103A 2.206 +.010 2.196 1825 ---- 2.136B 1.875A 1.875A 1.973 +.008 1.965 1850 ---- 1.905B 1.655A 1.655A 1.747 +.006 1.741 1875 ---- 1.681B 1.444A 1.444A 1.530 +.005 1.525 1900 ---- 1.465B 1.244A 1.244A 1.322 +.003 1.319 1915 ---- ---- ---- 1.109A 1.204 ---- ---- 1920 ---- ---- ---- ---- 1.166 +.003 1.163 1925 ---- 1.261B 1.056A 1.056A 1.128 +.002 1.126 1930 ---- ---- ---- ---- 1.091 +.002 1.089 1935 ---- ---- ---- ---- 1.054 +.002 1.052 1940 ---- ---- ---- ---- 1.018 +.001 1.017 1945 ---- ---- ---- ---- .983 +.001 .982 1950 ---- 1.068B .884A .884A .949 +.002 .947 1955 ---- ---- ---- ---- .915 +.002 .913 1960 ---- ---- ---- ---- .882 +.002 .880 1965 ---- ---- ---- ---- .849 +.001 .848 1970 ---- .928B .780A .780A .817 +.001 .816 1975 ---- .893B .730A .730A .786 +.001 .785 1980 ---- .861B .702A .702A .756 +.001 .755 1985 ---- .828B .674A .674A .726 +.001 .725 1990 ---- .797B .630A .630A .697 +.001 .696 1995 ---- .767B .604A .604A .669 +.001 .668 2000 ---- .737B .580A .580A .642 +.001 .641 2005 ---- .706B .554A .554A .615 UNCH .615 2010 ---- .678B .532A .532A .590 +.001 .589 2015 ---- .650B .509A .509A .565 +.001 .564 2020 ---- .623B .487A .487A .540 UNCH .540 2025 ---- .597B .466A .466A .517 +.001 .516 2030 ---- .571B .445A .445A .494 UNCH .494 2035 ---- .547B .425A .425A .472 UNCH .472 2040 ---- .523B .405A .405A .450 -.001 .451 2045 ---- .499B .386A .386A .430 UNCH .430 2050 ---- .477B .369A .369A .410 -.001 .411 2055 ---- .455B .351A .351A .391 -.001 .392 2060 ---- .434B .335A .335A .373 -.001 .374 2065 ---- .414B .319A .319A .355 -.001 .356 2070 ---- .395B .304A .304A .338 -.001 .339 2075 ---- .376B .289A .289A .321 -.002 .323 2080 ---- .358B .275A .275A .306 -.002 .308 2085 ---- .341B .261A .261A .291 -.002 .293 2090 ---- .324B .248A .248A .276 -.003 .279 2095 ---- .308B .236A .236A .262 -.004 .266 2100 ---- .293B .224A .224A .249 -.004 .253 2105 ---- .278B .213A .213A .237 -.004 .241 2110 ---- .264B .202A .202A .225 -.004 .229 2115 ---- .250B .192A .192A .213 -.005 .218 2120 ---- .238B .183A .183A .202 -.005 .207 2125 ---- .226B .174A .174A .192 -.005 .197 2130 ---- .214B .165A .165A .182 -.005 .187 2135 ---- .203B .157A .157A .172 -.006 .178 2140 ---- .192B .150A .150A .163 -.007 .170 2145 ---- .182B .142A .142A .155 -.006 .161 2150 ---- .172B .135A .135A .147 -.006 .153 2155 ---- .163B .128A .128A .139 -.007 .146 2160 ---- .154B .122A .122A .132 -.007 .139 2165 ---- .145B .116A .116A .125 -.007 .132 2170 ---- .138B .110A .110A .119 -.007 .126 2175 ---- .130B .104A .104A .112 -.008 .120 2180 ---- .124B .100A .100A .107 -.007 .114 2185 ---- .117B .095A .095A .101 -.007 .108 2190 ---- .111B .090A .090A .096 -.007 .103 2195 ---- .106B .086A .086A .091 -.007 .098 2200 ---- .100B .081A .081A .087 -.007 .094 2205 ---- .095B .078A .078A .082 -.007 .089 2210 ---- .091B .074A .074A .078 -.007 .085 2215 ---- .086B .070A .070A .074 -.007 .081 2225 ---- .078B .064A .064A .067 -.007 .074 2250 ---- .061B .051A .051A .053 -.006 .059 2275 ---- .048B .042A .042A .042 -.005 .047 2300 ---- .039B .035A .035A .035 -.003 .038 2325 ---- ---- .029A .029A .029 -.002 .031 2350 ---- ---- ---- ---- .024 -.001 .025 2375 ---- ---- ---- ---- .020 -.001 .021 2400 ---- ---- ---- ---- .017 -.001 .018 2425 ---- ---- ---- ---- .015 UNCH .015 2450 ---- ---- ---- ---- .013 +.001 .012 2475 ---- ---- ---- ---- .011 UNCH .011 2500 ---- ---- ---- ---- .010 +.001 .009 2525 ---- ---- ---- ---- .009 +.001 .008 2550 ---- ---- ---- ---- .008 +.001 .007 2575 ---- ---- ---- ---- .007 +.001 .006 2600 ---- ---- ---- ---- .006 +.001 .005 2625 ---- ---- ---- ---- .006 +.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .002 UNCH .002 1600 ---- ---- ---- ---- .003 UNCH .003 1625 ---- ---- ---- ---- .004 UNCH .004 1650 ---- ---- ---- ---- .006 UNCH .006 1675 ---- ---- ---- ---- .008 -.001 .009 1700 ---- ---- ---- ---- .012 -.001 .013 1725 ---- ---- ---- ---- .017 -.001 .018 1750 ---- ---- .023A .023A .024 -.002 .026 1775 ---- ---- .030A .030A .033 -.003 .036 1800 ---- ---- .039A .039A .045 -.005 .050 1825 ---- .070B .053A .053A .063 -.006 .069 1850 ---- .098B .073A .073A .086 -.008 .094 1875 ---- .136B .098A .098A .118 -.010 .128 1900 ---- .184B .132A .184B .160 -.011 .171 10 1915 ---- ---- ---- .157A .192 ---- ---- 1920 ---- .232B .167A .167A .203 -.012 .215 1925 ---- .245B .177A .177A .215 -.012 .227 1930 ---- .259B .188A .188A .228 -.012 .240 1935 ---- .274B .198A .198A .242 -.012 .254 1940 ---- .289B .209A .209A .256 -.012 .268 1945 ---- .305B .222A .222A .270 -.013 .283 1950 ---- .322B .234A .234A .285 -.013 .298 1955 ---- .340B .248A .248A .301 -.013 .314 1960 ---- .359B .262A .262A .318 -.013 .331 1965 ---- .378B .277A .277A .335 -.013 .348 1970 ---- .398B .293A .293A .354 -.012 .366 1975 ---- .419B .309A .309A .372 -.013 .385 1980 ---- .440B .326A .326A .392 -.013 .405 1985 ---- .463B .344A .344A .412 -.013 .425 1990 ---- .486B .362A .362A .433 -.013 .446 1995 ---- .510B .381A .381A .455 -.013 .468 2000 ---- .534B .401A .401A .477 -.014 .491 2005 ---- .560B .422A .550B .501 -.013 .514 2010 ---- .586B .443A .443A .525 -.013 .538 2015 ---- .613B .465A .606B .550 -.013 .563 2020 ---- .642B .488A .488A .575 -.014 .589 2025 ---- .669B .511A .664B .601 -.014 .615 2030 ---- .700B .535A .693B .628 -.014 .642 2035 ---- .730B .560A .724B .656 -.014 .670 2040 ---- .760B .586A .586A .685 -.014 .699 2045 ---- .792B .613A .613A .714 -.014 .728 2050 ---- .824B .640A .640A .744 -.015 .759 2055 ---- .856B .668A .823B .775 -.015 .790 2060 ---- .882B .697A .697A .806 -.015 .821 2065 ---- .915B .726A .726A .838 -.016 .854 2070 ---- .950B .756A .756A .871 -.016 .887 2075 ---- .984B .787A .983B .905 -.016 .921 2080 ---- ---- ---- ---- .939 -.016 .955 2085 ---- ---- ---- ---- .974 -.016 .990 2090 ---- ---- ---- ---- 1.009 -.017 1.026 2095 ---- ---- ---- ---- 1.045 -.018 1.063 2100 ---- 1.165B .952A 1.165B 1.082 -.018 1.100 2105 ---- ---- ---- ---- 1.119 -.018 1.137 2110 ---- ---- ---- ---- 1.157 -.018 1.175 2115 ---- ---- ---- ---- 1.195 -.019 1.214 2120 ---- ---- ---- ---- 1.234 -.019 1.253 2125 ---- 1.362B 1.135A 1.362B 1.274 -.019 1.293 2130 ---- ---- ---- ---- 1.314 -.019 1.333 2135 ---- ---- ---- ---- 1.354 -.020 1.374 2140 ---- ---- ---- ---- 1.395 -.020 1.415 2145 ---- ---- ---- ---- 1.437 -.020 1.457 2150 ---- 1.571B 1.331A 1.571B 1.478 -.021 1.499 2155 ---- ---- ---- ---- 1.521 -.020 1.541 2160 ---- ---- ---- ---- 1.563 -.021 1.584 2165 ---- ---- ---- ---- 1.606 -.021 1.627 2170 ---- ---- ---- ---- 1.650 -.021 1.671 2175 ---- 1.790B 1.540A 1.790B 1.693 -.021 1.714 2180 ---- ---- ---- ---- 1.738 -.021 1.759 2185 ---- ---- ---- ---- 1.782 -.021 1.803 2190 ---- ---- ---- ---- 1.827 -.021 1.848 2195 ---- ---- ---- ---- 1.872 -.021 1.893 2200 ---- 2.016B 1.759A 2.016B 1.917 -.021 1.938 2205 ---- ---- ---- ---- 1.963 -.020 1.983 2210 ---- ---- ---- ---- 2.008 -.021 2.029 2215 ---- ---- ---- ---- 2.055 -.020 2.075 2225 ---- 2.248B 1.984A 2.248B 2.147 -.021 2.168 2250 ---- 2.486B 2.216A 2.486B 2.383 -.019 2.402 2275 ---- 2.727B 2.452A 2.727B 2.622 -.018 2.640 2300 ---- 2.965B 2.692A 2.965B 2.864 -.017 2.881 2325 ---- ---- 2.935A 2.935A 3.107 -.016 3.123 2350 ---- ---- ---- ---- 3.352 -.016 3.368 2375 ---- ---- ---- ---- 3.599 -.014 3.613 2400 ---- ---- ---- ---- 3.846 -.014 3.860 2425 ---- ---- ---- ---- 4.093 -.014 4.107 2450 ---- ---- ---- ---- 4.341 -.014 4.355 2475 ---- ---- ---- ---- 4.589 -.014 4.603 2500 ---- ---- ---- ---- 4.838 -.013 4.851 2525 ---- ---- ---- ---- 5.087 -.013 5.100 2550 ---- ---- ---- ---- 5.336 -.014 5.350 2575 ---- ---- ---- ---- 5.586 -.013 5.599 2600 ---- ---- ---- ---- 5.835 -.014 5.849 2625 ---- ---- ---- ---- 6.085 -.014 6.099 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1525 ---- 5.041B 4.827A 4.827A 4.915 +.014 4.901 1550 ---- 4.791B 4.573A 4.573A 4.665 +.014 4.651 1575 ---- 4.541B 4.321A 4.321A 4.415 +.014 4.401 1600 ---- 4.291B 4.073A 4.073A 4.165 +.014 4.151 1625 ---- 4.041B 3.821A 3.821A 3.915 +.014 3.901 1650 ---- 3.791B 3.571A 3.571A 3.665 +.014 3.651 1675 ---- 3.541B 3.323A 3.323A 3.415 +.014 3.401 1700 ---- 3.292B 3.073A 3.073A 3.165 +.014 3.151 1725 ---- 3.042B 2.823A 2.823A 2.915 +.014 2.901 1750 ---- 2.769B 2.603A 2.603A 2.665 +.014 2.651 1775 ---- 2.519B 2.353A 2.353A 2.415 +.014 2.401 1800 ---- 2.269B 2.104A 2.104A 2.165 +.014 2.151 1825 ---- 2.019B 1.854A 1.854A 1.916 +.015 1.901 1850 ---- 1.770B 1.605A 1.605A 1.665 +.013 1.652 1875 ---- 1.520B 1.358A 1.358A 1.416 +.011 1.405 1900 ---- 1.272B 1.114A 1.114A 1.169 +.007 1.162 1915 ---- ---- ---- .915A 1.024 ---- ---- 1920 ---- 1.076B .924A .924A .976 +.004 .972 1925 ---- 1.027B .831A .831A .928 +.002 .926 1930 ---- .979B .825A .825A .881 +.001 .880 1935 ---- .931B .780A .780A .834 -.001 .835 1940 ---- .884B .736A .736A .788 -.002 .790 1945 ---- .837B .693A .693A .742 -.005 .747 1950 ---- .862B .614A .614A .698 -.005 .703 1955 ---- .744B .610A .610A .654 -.007 .661 1960 ---- .699B .569A .569A .611 -.009 .620 1965 ---- .674B .530A .530A .569 -.011 .580 1970 ---- .629B .492A .492A .528 -.012 .540 1975 ---- .637B .423A .423A .488 -.014 .502 1980 ---- .542B .390A .390A .450 -.015 .465 1985 ---- .498B .359A .359A .413 -.017 .430 1990 ---- .474B .329A .329A .377 -.018 .395 3 1995 ---- .472B .296A .296A .343 -.019 .362 3 2000 ---- .434B .269A .269A .311 -.020 .331 1 2005 ---- .398B .240A .240A .280 -.021 .301 2010 ---- .363B .216A .216A .251 -.022 .273 2015 ---- .330B .194A .194A .225 -.022 .247 2020 ---- .298B .174A .174A .200 -.022 .222 2025 .169 .268B .155A .155A .177 -.022 3 .199 3 7 2030 .206 .240B .139A .139A .156 -.022 2 .178 6 4 2035 ---- .213B .122A .122A .137 -.022 .159 4 11 2040 ---- .189B .109A .109A .120 -.021 .141 2045 ---- .168B .096A .096A .105 -.020 .125 2050 .123 .147B .085A .085A .091 -.019 1 .110 2055 ---- .129B .075A .075A .079 -.019 .098 2060 .087 .112B .066A .066A .069 -.017 6 .086 2065 ---- .097B .058A .058A .060 -.016 .076 5 5 2070 ---- .084B .051A .051A .052 -.015 .067 2075 .066 .073B .045A .045A .045 -.014 2 .059 2080 ---- .063B .040A .040A .039 -.013 .052 3 2085 ---- .054B .036A .036A .034 -.012 .046 1 2090 ---- .047B .032A .032A .030 -.011 .041 2095 ---- .041B .028A .028A .026 -.011 .037 2100 ---- .036B .025A .025A .023 -.010 .033 3 2105 ---- .031B .022A .022A .020 -.009 .029 2110 ---- .027B .020A .020A .018 -.008 .026 2115 ---- ---- .018A .018A .016 -.007 .023 2120 ---- ---- .016A .016A .014 -.007 .021 4 2125 ---- ---- .016A .016A .013 -.006 .019 1 2130 ---- ---- .014A .014A .011 -.006 .017 2135 ---- ---- .013A .013A .010 -.005 .015 2140 ---- ---- .013A .013A .009 -.005 .014 2145 ---- ---- ---- ---- .008 -.005 .013 2150 ---- ---- ---- ---- .007 -.005 .012 16 2155 ---- ---- ---- ---- .007 -.004 .011 2160 ---- ---- ---- ---- .006 -.004 .010 10 2165 ---- ---- ---- ---- .006 -.003 .009 2170 ---- ---- ---- ---- .005 -.003 .008 2175 ---- ---- ---- ---- .005 -.002 .007 2180 ---- ---- ---- ---- .004 -.003 .007 2185 ---- ---- ---- ---- .004 -.002 .006 2190 ---- ---- ---- ---- .004 -.002 .006 2195 ---- ---- ---- ---- .003 -.002 .005 2200 ---- ---- ---- ---- .003 -.002 .005 2205 ---- ---- ---- ---- .003 -.002 .005 2210 ---- ---- ---- ---- .003 -.001 .004 2215 ---- ---- ---- ---- .003 -.001 .004 2220 ---- ---- ---- ---- .002 -.002 .004 2225 ---- ---- ---- ---- .002 -.001 .003 2230 ---- ---- ---- ---- .002 -.001 .003 2235 ---- ---- ---- ---- .002 -.001 .003 2240 ---- ---- ---- ---- .002 -.001 .003 7 2245 ---- ---- ---- ---- .002 -.001 .003 2250 ---- .003B ---- .003B .002 UNCH .002 2255 ---- ---- ---- ---- .001 -.001 .002 2260 ---- ---- ---- ---- .001 -.001 .002 2265 ---- ---- ---- ---- .001 -.001 .002 2270 ---- ---- ---- ---- .001 -.001 .002 2275 ---- ---- ---- ---- .001 -.001 .002 2280 ---- ---- ---- ---- .001 -.001 .002 2285 ---- ---- ---- ---- .001 -.001 .002 2290 ---- ---- ---- ---- .001 -.001 .002 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 14 18 116 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .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 2 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 -.003 .005 1 1900 ---- .012B .009A .012B .005 -.006 .011 8 1915 ---- ---- ---- .011A .009 ---- ---- 1920 ---- .024B .012A .024B .011 -.011 .022 1925 ---- .028B .012A .028B .013 -.012 .025 1930 ---- .033B .014A .033B .016 -.014 .030 1935 ---- .039B .016A .039B .019 -.015 .034 1940 ---- .045B .018A .045B .023 -.017 .040 1945 ---- .053B .021A .053B .028 -.018 .046 1950 .065 .065 .023A .023A .033 -.020 2 .053 1955 ---- .071B .027A .071B .039 -.022 .061 1960 .042 .082B .031A .068B .046 -.023 5 .069 1965 .052 .094B .036A .078B .054 -.025 2 .079 1970 ---- .107B .042A .107B .063 -.027 .090 1975 ---- .121B .048A .121B .073 -.028 .101 1980 .101 .137B .055A .118B .085 -.029 1 .114 1985 .096 .155B .061 .135B .098 -.031 3 .129 1990 .130 .174B .073A .153B .112 -.032 2 .144 1995 ---- .195B .084A .195B .128 -.034 .162 6 2000 ---- .218B .096A .217B .146 -.034 .180 2005 ---- .242B .109A .242B .165 -.035 .200 2010 ---- .269B .126A .268B .186 -.036 .222 2015 ---- .296B .143A .296B .210 -.036 .246 2020 ---- .327B .162A .327B .235 -.036 .271 2025 ---- .358B .182A .358B .262 -.036 .298 2 2030 .343 .393B .205A .362B .291 -.036 3 .327 2035 ---- .404B .228A .400B .322 -.035 .357 2040 ---- .433B .255A .432B .355 -.035 .390 2045 ---- .452B .282A .448B .389 -.035 .424 2050 ---- .520B .311A .520B .426 -.033 .459 75 2055 .493 .552B .346A .346A .464 -.032 1 .496 1 2060 ---- .572B .378A .567B .504 -.031 .535 2065 ---- .614B .456A .608B .544 -.031 .575 2070 ---- .658B .495A .650B .587 -.029 .616 2075 ---- .737B .485A .737B .630 -.028 .658 2080 ---- .745B .577A .577A .674 -.027 .701 2085 ---- .783B .620A .781B .719 -.026 .745 2090 ---- .829B .663A .826B .765 -.025 .790 2095 ---- .875B .708A .851B .811 -.024 .835 2100 ---- .969B .695A .969B .858 -.023 .881 7 2105 ---- .968B .799A .952B .905 -.023 .928 2110 ---- 1.016B .853A 1.013B .953 -.021 .974 2115 ---- 1.063B .900A 1.061B 1.000 -.022 1.022 2120 ---- 1.111B .948A 1.091B 1.049 -.020 1.069 2125 ---- 1.165B .927A 1.165B 1.097 -.020 1.117 2130 ---- 1.208B 1.044A 1.190B 1.146 -.019 1.165 2135 ---- 1.282B 1.062A 1.282B 1.195 -.019 1.214 4 2140 ---- 1.305B 1.141A 1.303B 1.244 -.018 1.262 2145 ---- 1.354B 1.190A 1.352B 1.293 -.018 1.311 2150 ---- 1.429B 1.217A 1.429B 1.342 -.018 1.360 2 2155 ---- 1.453B 1.288A 1.450B 1.391 -.018 1.409 2160 ---- 1.502B 1.337A 1.499B 1.441 -.017 1.458 2165 ---- 1.551B 1.386A 1.549B 1.490 -.017 1.507 2170 ---- 1.601B 1.436A 1.598B 1.540 -.016 1.556 2175 ---- 1.650B 1.485A 1.648B 1.589 -.017 1.606 2180 ---- 1.700B 1.535A 1.697B 1.639 -.016 1.655 2185 ---- 1.750B 1.584A 1.747B 1.688 -.017 1.705 2190 ---- 1.799B 1.634A 1.773B 1.738 -.016 1.754 2195 ---- 1.849B 1.683A 1.846B 1.788 -.016 1.804 2200 ---- 1.899B 1.733A 1.896B 1.838 -.015 1.853 2205 ---- 1.948B 1.783A 1.945B 1.887 -.016 1.903 2210 ---- 1.998B 1.832A 1.972B 1.937 -.016 1.953 2215 ---- 2.048B 1.882A 2.022B 1.987 -.015 2.002 2220 ---- 2.097B 1.932A 2.076B 2.037 -.015 2.052 2225 ---- 2.147B 1.982A 2.145B 2.087 -.015 2.102 2230 ---- 2.197B 2.031A 2.194B 2.136 -.015 2.151 2235 ---- 2.247B 2.081A 2.228B 2.186 -.015 2.201 2240 ---- 2.297B 2.131A 2.278B 2.236 -.015 2.251 2245 ---- 2.347B 2.181A 2.328B 2.286 -.015 2.301 2250 ---- 2.396B 2.231A 2.378B 2.336 -.015 2.351 2255 ---- 2.446B 2.281A 2.428B 2.386 -.015 2.401 2260 ---- 2.496B 2.331A 2.494B 2.435 -.015 2.450 2265 ---- 2.546B 2.381A 2.544B 2.485 -.015 2.500 2270 ---- 2.596B 2.431A 2.593B 2.535 -.015 2.550 2275 ---- 2.646B 2.481A 2.643B 2.585 -.015 2.600 2280 ---- 2.696B 2.531A 2.693B 2.635 -.015 2.650 2285 ---- 2.746B 2.581A 2.743B 2.685 -.015 2.700 2290 ---- 2.796B 2.631A 2.793B 2.735 -.015 2.750 2295 ---- 2.846B 2.681A 2.843B 2.785 -.015 2.800 2300 ---- 2.896B 2.731A 2.893B 2.835 -.014 2.849 2305 ---- 2.946B 2.781A 2.943B 2.885 -.014 2.899 2310 ---- 2.996B 2.831A 2.993B 2.935 -.014 2.949 2315 ---- 3.046B 2.881A 3.043B 2.985 -.014 2.999 2320 ---- 3.096B 2.931A 3.093B 3.035 -.014 3.049 2325 ---- 3.146B 2.980A 3.143B 3.085 -.014 3.099 2330 ---- 3.196B 3.030A 3.193B 3.135 -.014 3.149 2335 ---- 3.246B 3.080A 3.243B 3.185 -.014 3.199 2340 ---- 3.296B 3.130A 3.293B 3.235 -.014 3.249 2345 ---- 3.371B 3.158A 3.371B 3.285 -.014 3.299 2350 ---- 3.421B 3.208A 3.421B 3.335 -.014 3.349 2355 ---- 3.471B 3.258A 3.471B 3.385 -.014 3.399 2360 ---- 3.521B 3.307A 3.521B 3.435 -.014 3.449 2375 ---- 3.671B 3.458A 3.671B 3.585 -.014 3.599 2400 ---- 3.922B 3.708A 3.922B 3.835 -.014 3.849 2425 ---- 4.172B 3.958A 4.172B 4.085 -.014 4.099 2450 ---- 4.421B 4.208A 4.410B 4.335 -.014 4.349 2475 ---- 4.671B 4.458A 4.660B 4.585 -.014 4.599 2500 ---- 4.921B 4.708A 4.910B 4.835 -.014 4.849 2525 ---- 5.171B 4.958A 5.171B 5.085 -.014 5.099 2550 ---- 5.421B 5.208A 5.421B 5.335 -.014 5.349 2575 ---- 5.671B 5.458A 5.671B 5.585 -.014 5.599 2600 ---- 5.920B 5.708A 5.920B 5.835 -.014 5.849 2625 ---- 6.175B 5.958A 6.175B 6.085 -.014 6.099 2650 ---- 6.425B 6.208A 6.425B 6.335 -.014 6.349 2675 ---- 6.675B 6.458A 6.675B 6.585 -.014 6.599 2700 ---- 6.925B 6.708A 6.925B 6.835 -.014 6.849 2725 ---- 7.175B 6.958A 7.175B 7.085 -.014 7.099 2750 ---- 7.425B 7.208A 7.425B 7.335 -.014 7.349 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 108 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1525 ---- 5.052B 4.826A 4.826A 4.915 +.014 4.901 1550 ---- 4.802B 4.576A 4.576A 4.665 +.014 4.651 1575 ---- 4.552B 4.326A 4.326A 4.415 +.014 4.401 1600 ---- 4.302B 4.076A 4.076A 4.165 +.014 4.151 1625 ---- 4.052B 3.826A 3.826A 3.915 +.014 3.901 1650 ---- 3.802B 3.576A 3.576A 3.665 +.014 3.651 1675 ---- 3.552B 3.326A 3.326A 3.415 +.014 3.401 1700 ---- 3.296B 3.077A 3.077A 3.165 +.014 3.151 1725 ---- 3.046B 2.828A 2.828A 2.915 +.014 2.901 1750 ---- 2.803B 2.576A 2.576A 2.666 +.014 2.652 1775 ---- 2.548B 2.329A 2.329A 2.417 +.013 2.404 1800 ---- 2.300B 2.084A 2.084A 2.170 +.012 2.158 1825 ---- 2.054B 1.841A 1.841A 1.926 +.011 1.915 1850 ---- 1.810B 1.579A 1.579A 1.685 +.010 1.675 1875 ---- 1.617B 1.348A 1.348A 1.449 +.007 1.442 1900 ---- 1.380B 1.125A 1.125A 1.221 +.004 1.217 1915 ---- ---- ---- .990A 1.089 ---- ---- 1920 ---- 1.168B .973A .973A 1.046 +.001 1.045 1925 ---- 1.153B .917A .917A 1.004 +.001 1.003 1930 ---- 1.079B .893A .893A .962 UNCH .962 1935 ---- 1.035B .854A .854A .921 -.001 .922 1940 ---- .992B .816A .816A .881 -.001 .882 1945 ---- .949B .778A .778A .841 -.002 .843 1950 ---- .941B .727A .727A .802 -.003 .805 1955 ---- .866B .710A .710A .764 -.003 .767 1960 ---- .825B .656A .656A .727 -.004 .731 1965 ---- .786B .623A .623A .691 -.004 .695 2 2 1970 ---- .747B .589A .589A .655 -.005 .660 7 7 1975 ---- .741B .559A .559A .621 -.005 .626 1980 ---- .707B .528A .528A .587 -.006 .593 1985 ---- .671B .492A .492A .554 -.007 .561 1990 .555 .636B .463A .488A .523 -.007 3 .530 1995 ---- .603B .435A .435A .493 -.007 .500 2000 ---- .568B .409A .409A .463 -.008 .471 2005 ---- .535B .383A .383A .435 -.008 .443 2010 ---- .504B .359A .359A .408 -.008 .416 2015 .376 .475B .336A .362A .382 -.008 3 .390 2020 ---- .445B .314A .314A .357 -.009 .366 2025 ---- .417B .292A .292A .334 -.008 .342 2030 ---- .392B .273A .273A .311 -.009 .320 2035 ---- .367B .255A .255A .290 -.008 .298 2040 ---- .342B .237A .237A .270 -.008 .278 2045 ---- .319B .220A .220A .251 -.007 .258 2050 ---- .298B .205A .205A .233 -.007 .240 150 2055 ---- .277B .190A .190A .216 -.007 .223 2060 ---- .257B .176A .176A .200 -.007 .207 2065 ---- .238B .163A .163A .185 -.007 .192 2070 ---- .221B .152A .152A .171 -.006 .177 2075 ---- .204B .140A .140A .158 -.006 21 .164 72 2080 ---- .189B .131A .131A .146 -.006 .152 10 2085 ---- .174B .121A .121A .135 -.005 .140 2090 ---- .161B .112A .112A .125 -.005 .130 2095 ---- .148B .104A .104A .116 -.004 .120 2100 ---- .136B .096A .096A .107 -.003 21 .110 150 2105 ---- .126B .089A .089A .099 -.003 .102 2110 ---- .116B .083A .083A .091 -.003 .094 2115 ---- .107B .077A .077A .084 -.003 .087 2120 ---- .098B .072A .072A .078 -.002 .080 2125 ---- .091B .067A .067A .072 -.002 .074 2130 ---- .083B .062A .062A .066 -.002 .068 2135 ---- .077B .057A .057A .061 -.002 .063 2140 ---- .072B .053A .053A .056 -.002 .058 2145 ---- .066B .050A .050A .052 -.002 .054 2150 ---- .061B .047A .047A .048 -.002 .050 2 2 2155 ---- .057B .044A .044A .044 -.002 .046 2160 ---- .052B .041A .041A .041 -.002 .043 36 2165 ---- .048B .039A .039A .038 -.002 .040 2170 ---- .044B .036A .036A .035 -.002 .037 2175 ---- .041B ---- .041B .032 -.002 .034 2180 ---- .038B ---- .038B .030 -.002 .032 2185 ---- .035B ---- .035B .028 -.002 .030 1 2190 ---- .033B ---- .033B .026 -.002 .028 2195 ---- .031B ---- .031B .024 -.002 .026 2200 ---- .029B ---- .029B .023 -.001 .024 1 2205 ---- .027B ---- .027B .021 -.001 .022 2210 ---- .025B ---- .025B .020 -.001 .021 2215 ---- .023B ---- .023B .019 UNCH .019 2220 ---- .022B ---- .022B .018 UNCH .018 2225 ---- .020B ---- .020B .017 UNCH .017 2230 ---- .018B ---- .017B .016 UNCH .016 2235 ---- .016B ---- .016B .015 UNCH .015 2240 ---- .015B ---- .015B .014 UNCH .014 2245 ---- .014B ---- .014B .013 UNCH .013 2250 ---- .014B ---- .014B .013 +.001 .012 2255 ---- .013B ---- .013B .012 UNCH .012 2260 ---- .012B ---- .012B .012 +.001 .011 2265 ---- .012B ---- .012B .011 +.001 .010 2270 ---- .011B ---- .011B .011 +.001 .010 2275 ---- .011B ---- .011B .010 +.001 .009 2280 ---- .010B ---- .010B .010 +.001 .009 2285 ---- .010B ---- .010B .010 +.002 .008 2290 ---- .009B ---- .009B .009 +.001 .008 2295 ---- .009B ---- .009B .009 +.002 .007 2300 ---- .008B ---- .008B .009 +.002 .007 2305 ---- .008B ---- .008B .008 +.001 .007 3 2325 ---- ---- ---- ---- .007 +.002 .005 2350 ---- ---- ---- ---- .006 +.002 .004 2375 ---- ---- ---- ---- .005 +.002 .003 2400 ---- ---- ---- ---- .005 +.002 .003 2425 ---- ---- ---- ---- .004 +.002 .002 2450 ---- ---- ---- ---- .004 +.002 .002 2475 ---- ---- ---- ---- .004 +.002 .002 2500 ---- ---- ---- ---- .003 +.002 .001 2525 ---- ---- ---- ---- .003 +.002 .001 2550 ---- ---- ---- ---- .003 +.002 .001 2575 ---- ---- ---- ---- .003 +.002 .001 2600 ---- ---- ---- ---- .003 +.002 .001 2625 ---- ---- ---- ---- .003 +.002 .001 2650 ---- ---- ---- ---- .003 +.002 .001 2675 ---- ---- ---- ---- .002 +.001 .001 2700 ---- ---- ---- ---- .002 +.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 12 433 M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .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 -.001 .005 1800 ---- ---- ---- ---- .007 -.002 .009 1825 ---- ---- .014A .014A .013 -.003 .016 1850 ---- .027B .019A .027B .021 -.005 .026 1875 ---- .046B .028A .046B .036 -.006 .042 1900 ---- .074B .043A .074B .057 -.010 .067 9 1915 ---- ---- ---- .056A .075 ---- ---- 1920 ---- .105B .062A .105B .082 -.013 .095 1925 ---- .115B .067A .115B .090 -.013 .103 1 1930 ---- .126B .074A .126B .098 -.014 .112 1935 ---- .137B .080A .137B .107 -.015 .122 1940 ---- .148B .087A .148B .117 -.015 .132 1945 ---- .161B .095A .161B .127 -.016 .143 1950 ---- .174B .104A .174B .138 -.017 .155 5 5 1955 ---- .188B .113A .188B .150 -.017 .167 1960 ---- .203B .122A .203B .163 -.018 .181 1965 ---- .220B .133A .220B .176 -.019 .195 1970 ---- .237B .144A .237B .191 -.019 .210 1975 ---- .255B .156A .255B .206 -.020 .226 12 1980 ---- .274B .169A .274B .222 -.021 .243 1985 ---- .294B .183A .294B .240 -.021 .261 1990 ---- .316B .200A .316B .258 -.022 .280 1995 ---- .338B .215A .338B .278 -.021 .299 2000 ---- .362B .232A .362B .298 -.022 .320 2005 ---- .387B .250A .387B .320 -.022 .342 2010 ---- .413B .269A .413B .343 -.022 .365 2015 ---- .440B .290A .440B .367 -.022 .389 2020 ---- .468B .311A .468B .392 -.023 .415 2025 ---- .497B .333A .497B .418 -.023 .441 15 2030 ---- .528B .357A .528B .446 -.022 .468 2035 ---- .559B .382A .558B .475 -.022 .497 2040 ---- .591B .408A .591B .504 -.022 .526 2045 ---- .619B .435A .618B .535 -.022 .557 2050 ---- .655B .462A .655B .567 -.022 .589 2055 ---- .688B .491A .687B .600 -.021 .621 2060 .636 .709B .523A .704B .634 -.021 4 .655 2065 ---- .736B .554A .735B .669 -.021 .690 2070 ---- .773B .586A .773B .706 -.020 .726 2075 ---- .837B .619A .837B .743 -.019 .762 2080 ---- .853B .653A .853B .781 -.019 .800 2085 ---- .894B .713A .894B .820 -.018 .838 2090 ---- .936B .751A .936B .859 -.019 .878 2095 ---- .978B .789A .977B .900 -.018 .918 2100 ---- 1.038B .799A 1.038B .941 -.017 .958 150 2105 ---- 1.078B .853A 1.078B .983 -.017 1.000 7 2110 ---- 1.107B .906A 1.104B 1.025 -.017 1.042 2115 ---- 1.151B .947A 1.147B 1.068 -.017 1.085 2120 ---- 1.198B .989A 1.198B 1.112 -.016 1.128 2125 ---- 1.255B 1.003A 1.255B 1.156 -.016 1.172 2130 ---- 1.280B 1.078A 1.280B 1.200 -.016 1.216 2135 ---- 1.326B 1.122A 1.326B 1.245 -.016 1.261 2140 ---- 1.386B 1.148A 1.386B 1.290 -.016 1.306 1 2145 ---- 1.418B 1.209A 1.418B 1.336 -.015 1.351 2150 ---- 1.486B 1.219A 1.486B 1.381 -.016 1.397 2155 ---- 1.513B 1.300A 1.513B 1.428 -.016 1.444 2160 ---- 1.559B 1.353A 1.559B 1.474 -.016 1.490 2165 ---- 1.607B 1.400A 1.607B 1.521 -.016 1.537 2170 ---- 1.654B 1.446A 1.636B 1.568 -.016 1.584 2175 ---- 1.724B 1.450A 1.724B 1.615 -.016 1.631 2180 ---- 1.750B 1.539A 1.750B 1.663 -.016 1.679 2185 ---- 1.798B 1.587A 1.798B 1.711 -.016 1.727 2190 ---- 1.846B 1.634A 1.846B 1.759 -.016 1.775 2195 ---- 1.894B 1.682A 1.894B 1.807 -.016 1.823 2200 ---- 1.959B 1.686A 1.959B 1.856 -.015 1.871 1 2205 ---- 1.992B 1.778A 1.975B 1.904 -.015 1.919 2210 ---- 2.041B 1.825A 2.041B 1.953 -.015 1.968 2215 ---- 2.089B 1.874A 2.089B 2.002 -.014 2.016 2220 ---- 2.138B 1.922A 2.138B 2.051 -.014 2.065 2225 ---- 2.187B 1.926A 2.187B 2.100 -.014 2.114 2230 ---- 2.236B 2.020A 2.236B 2.149 -.014 2.163 2235 ---- 2.286B 2.068A 2.269B 2.198 -.014 2.212 2240 ---- 2.335B 2.117A 2.335B 2.247 -.014 2.261 2245 ---- 2.384B 2.166A 2.367B 2.296 -.014 2.310 2250 ---- 2.430B 2.215A 2.429B 2.346 -.013 2.359 2255 ---- 2.483B 2.264A 2.483B 2.395 -.013 2.408 2260 ---- 2.529B 2.313A 2.515B 2.444 -.014 2.458 2265 ---- 2.582B 2.363A 2.582B 2.494 -.013 2.507 2270 ---- 2.628B 2.412A 2.614B 2.543 -.013 2.556 2275 ---- 2.681B 2.461A 2.681B 2.593 -.013 2.606 2280 ---- 2.727B 2.510A 2.712B 2.643 -.012 2.655 2285 ---- 2.780B 2.560A 2.780B 2.692 -.013 2.705 2290 ---- 2.827B 2.603A 2.825B 2.742 -.012 2.754 2295 ---- 2.876B 2.659A 2.862B 2.792 -.012 2.804 2300 ---- 2.929B 2.702A 2.929B 2.841 -.013 2.854 2305 ---- 2.976B 2.758A 2.974B 2.891 -.012 2.903 2325 ---- 3.174B 2.950A 3.173B 3.090 -.012 3.102 2350 ---- 3.424B 3.205A 3.422B 3.339 -.012 3.351 2375 ---- 3.673B 3.454A 3.672B 3.588 -.012 3.600 2400 ---- 3.923B 3.698A 3.921B 3.837 -.013 3.850 2425 ---- 4.173B 3.947A 4.171B 4.087 -.012 4.099 2450 ---- 4.423B 4.197A 4.421B 4.336 -.013 4.349 2475 ---- 4.673B 4.447A 4.671B 4.586 -.013 4.599 2500 ---- 4.922B 4.697A 4.921B 4.836 -.013 4.849 2525 ---- 5.172B 4.947A 5.171B 5.086 -.013 5.099 2550 ---- 5.422B 5.197A 5.421B 5.335 -.014 5.349 2575 ---- 5.672B 5.447A 5.671B 5.585 -.014 5.599 2600 ---- 5.922B 5.697A 5.921B 5.835 -.014 5.849 2625 ---- 6.172B 5.947A 6.171B 6.085 -.014 6.099 2650 ---- 6.422B 6.197A 6.421B 6.335 -.014 6.349 2675 ---- 6.675B 6.447A 6.658B 6.585 -.014 6.599 2700 ---- 6.922B 6.697A 6.921B 6.835 -.014 6.849 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 5 201 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 4.915 +.014 4.901 1550 ---- ---- ---- ---- 4.665 +.014 4.651 1575 ---- ---- ---- ---- 4.415 +.014 4.401 1600 ---- ---- ---- ---- 4.165 +.014 4.151 1625 ---- ---- ---- ---- 3.915 +.014 3.901 1650 ---- ---- ---- ---- 3.665 +.014 3.651 1675 ---- ---- ---- ---- 3.415 +.014 3.401 1700 ---- ---- ---- ---- 3.166 +.014 3.152 1725 ---- ---- ---- ---- 2.917 +.012 2.905 1750 ---- ---- ---- ---- 2.671 +.012 2.659 1775 ---- ---- ---- ---- 2.426 +.011 2.415 1800 ---- ---- 2.080A 2.080A 2.185 +.010 2.175 1825 ---- 2.080B 1.845A 1.845A 1.948 +.009 1.939 1850 ---- 1.880B 1.618A 1.618A 1.717 +.008 1.709 1875 ---- 1.648B 1.399A 1.399A 1.493 +.007 1.486 1900 ---- 1.424B 1.191A 1.191A 1.279 +.005 1.274 1915 ---- ---- ---- 1.059A 1.157 ---- ---- 1920 ---- ---- ---- ---- 1.117 +.005 1.112 1925 ---- 1.212B .997A .997A 1.078 +.005 1.073 1930 ---- ---- ---- ---- 1.039 +.004 1.035 1935 ---- ---- ---- ---- 1.001 +.004 .997 1940 ---- ---- ---- ---- .964 +.004 .960 1945 ---- ---- ---- ---- .927 +.004 .923 1950 ---- 1.010B .818A .818A .891 +.004 .887 1955 ---- ---- ---- ---- .856 +.004 .852 1960 ---- ---- ---- ---- .821 +.003 .818 1965 ---- ---- ---- ---- .787 +.003 .784 1970 ---- ---- ---- ---- .754 +.003 .751 1975 ---- .829B .660A .660A .722 +.003 .719 1980 ---- .795B .631A .631A .690 +.002 .688 1985 ---- .762B .602A .602A .660 +.003 .657 1990 ---- .729B .575A .575A .630 +.002 .628 1995 ---- .697B .534A .534A .601 +.002 .599 2000 ---- .664B .507A .507A .572 +.001 .571 2005 ---- .634B .483A .483A .545 +.001 .544 2010 ---- .604B .459A .459A .519 +.002 .517 2015 ---- .576B .436A .436A .493 +.001 .492 2020 ---- .548B .413A .413A .468 +.001 .467 2025 ---- .521B .392A .392A .444 UNCH .444 2030 ---- .495B .371A .371A .421 UNCH .421 2035 ---- .470B .350A .350A .399 UNCH .399 2040 ---- .447B .332A .332A .378 UNCH .378 2045 ---- .423B .314A .314A .357 UNCH .357 2050 ---- .401B .297A .297A .338 UNCH .338 2055 ---- .379B .280A .280A .319 UNCH .319 2060 ---- .358B .264A .264A .301 -.001 .302 2065 ---- .338B .249A .249A .284 -.001 .285 2070 ---- .319B .235A .235A .268 -.001 .269 2075 ---- .301B .221A .221A .252 -.001 .253 2080 ---- .283B .210A .210A .238 -.001 .239 2085 ---- .267B .198A .198A .224 -.001 .225 2090 ---- .251B .185A .185A .210 -.002 .212 2095 ---- .237B .174A .174A .198 -.001 .199 2100 ---- .222B .164A .164A .186 -.002 .188 2105 ---- .209B .156A .156A .175 -.001 .176 2110 ---- .196B .146A .146A .164 -.002 .166 2115 ---- .184B .138A .138A .154 -.002 .156 2120 ---- .173B .130A .130A .145 -.002 .147 2125 ---- .163B .123A .123A .136 -.002 .138 2130 ---- .152B .115A .115A .128 -.002 .130 2135 ---- .143B .109A .109A .120 -.002 .122 2140 ---- .133B .103A .103A .113 -.002 .115 2145 ---- .126B .097A .097A .106 -.002 .108 2150 ---- .118B .092A .092A .099 -.003 .102 5 2155 ---- .110B .087A .087A .093 -.003 .096 2160 ---- .104B .082A .082A .088 -.002 .090 2165 ---- .097B .077A .077A .083 -.002 .085 2170 ---- .091B .073A .073A .078 -.002 .080 2175 ---- .086B .069A .069A .073 -.002 .075 2180 ---- .081B .065A .065A .069 -.002 .071 2185 ---- .076B .062A .062A .065 -.002 .067 2190 ---- .071B .058A .058A .061 -.002 .063 2195 ---- .067B .055A .055A .058 -.002 .060 2200 ---- .064B .052A .052A .055 -.002 .057 2205 ---- .060B .050A .050A .052 -.002 .054 2210 ---- .057B .047A .047A .049 -.002 .051 2215 ---- .053B .045A .045A .046 -.002 .048 2220 ---- .050B .043A .043A .044 -.001 .045 2225 ---- .048B .041A .041A .042 -.001 .043 2250 ---- .036B ---- .036B .032 -.001 .033 2275 ---- .028B ---- .028B .026 UNCH .026 2300 ---- ---- ---- ---- .021 UNCH .021 2325 ---- ---- ---- ---- .017 UNCH .017 2350 ---- ---- ---- ---- .014 UNCH .014 2375 ---- ---- ---- ---- .012 UNCH .012 2400 ---- ---- ---- ---- .010 UNCH .010 2425 ---- ---- ---- ---- .009 UNCH .009 2450 ---- ---- ---- ---- .008 UNCH .008 2475 ---- ---- ---- ---- .007 UNCH .007 2500 ---- ---- ---- ---- .006 UNCH .006 2525 ---- ---- ---- ---- .006 UNCH .006 2550 ---- ---- ---- ---- .005 UNCH .005 2575 ---- ---- ---- ---- .005 UNCH .005 2600 ---- ---- ---- ---- .005 +.001 .004 2625 ---- ---- ---- ---- .004 UNCH .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 M4S MAR23 Silver Weekly Monday Option - Week 4 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .006 -.001 .007 1750 ---- ---- ---- ---- .009 -.002 .011 1775 ---- ---- .017A .017A .015 -.003 .018 1800 ---- ---- .023A .023A .023 -.004 .027 1825 ---- .042B .031A .031A .036 -.005 .041 1850 ---- .063B .043A .043A .055 -.006 .061 1875 ---- .094B .062A .093B .081 -.007 .088 1900 ---- .135B .090A .135B .116 -.009 .125 1915 ---- ---- ---- .111A .144 ---- ---- 1920 ---- .177B .119A .177B .154 -.009 .163 1925 ---- .189B .128A .189B .164 -.010 .174 1930 ---- .203B .136A .203B .176 -.009 .185 1935 ---- .216B .146A .216B .188 -.010 .198 1940 ---- .230B .156A .230B .200 -.010 .210 1945 ---- .245B .166A .244B .213 -.011 .224 1950 ---- .260B .177A .259B .227 -.011 .238 1955 ---- .277B .189A .272B .242 -.011 .253 1960 ---- .294B .202A .289B .257 -.011 .268 1965 ---- .312B .215A .307B .273 -.011 .284 1970 ---- .331B .229A .327B .290 -.011 .301 1975 ---- .352B .245A .348B .308 -.011 .319 1980 ---- .372B .261A .366B .326 -.012 .338 1985 ---- .393B .277A .389B .345 -.012 .357 1990 ---- .416B .294A .411B .365 -.012 .377 1995 ---- .439B .312A .437B .386 -.012 .398 2000 ---- .462B .331A .458B .408 -.012 .420 2 23 2005 ---- .486B .351A .483B .430 -.013 .443 2010 ---- .512B .371A .509B .454 -.012 .466 2015 ---- .540B .392A .537B .478 -.013 .491 2020 ---- .567B .414A .564B .503 -.013 .516 2025 ---- .596B .437A .594B .529 -.013 .542 2030 ---- .625B .461A .461A .556 -.013 .569 2035 ---- .655B .486A .653B .584 -.013 .597 2040 ---- .686B .512A .683B .612 -.014 .626 2045 ---- .718B .539A .699B .642 -.014 .656 2050 ---- .749B .565A .565A .672 -.014 .686 2055 ---- .779B .595A .595A .703 -.015 .718 2060 ---- .812B .624A .624A .735 -.015 .750 2065 ---- .847B .653A .653A .768 -.015 .783 2070 ---- ---- ---- ---- .802 -.014 .816 2075 ---- .920B .716A .920B .836 -.015 .851 2080 ---- ---- ---- ---- .871 -.015 .886 2085 ---- ---- ---- ---- .907 -.015 .922 2090 ---- ---- ---- ---- .944 -.015 .959 2095 ---- ---- ---- ---- .981 -.016 .997 2100 ---- 1.109B .886A 1.109B 1.019 -.016 1.035 2105 ---- ---- ---- ---- 1.058 -.016 1.074 2110 ---- ---- ---- ---- 1.097 -.016 1.113 2115 ---- ---- ---- ---- 1.137 -.016 1.153 2120 ---- ---- ---- ---- 1.178 -.016 1.194 2125 ---- 1.313B 1.076A 1.313B 1.219 -.016 1.235 2130 ---- ---- ---- ---- 1.260 -.017 1.277 2135 ---- ---- ---- ---- 1.303 -.016 1.319 2140 ---- ---- ---- ---- 1.345 -.016 1.361 2145 ---- ---- ---- ---- 1.388 -.017 1.405 2150 ---- 1.528B 1.280A 1.528B 1.432 -.016 1.448 1 2155 ---- ---- ---- ---- 1.476 -.016 1.492 2160 ---- ---- ---- ---- 1.520 -.016 1.536 2165 ---- ---- ---- ---- 1.565 -.016 1.581 2170 ---- ---- ---- ---- 1.610 -.016 1.626 2175 ---- 1.754B 1.496A 1.754B 1.655 -.016 1.671 2180 ---- ---- ---- ---- 1.701 -.016 1.717 2185 ---- ---- ---- ---- 1.747 -.016 1.763 2190 ---- ---- ---- ---- 1.793 -.016 1.809 2195 ---- ---- ---- ---- 1.840 -.016 1.856 2200 ---- 1.989B 1.720A 1.989B 1.887 -.015 1.902 2205 ---- ---- ---- ---- 1.934 -.015 1.949 2210 ---- ---- ---- ---- 1.981 -.015 1.996 2215 ---- ---- ---- ---- 2.028 -.015 2.043 2220 ---- ---- ---- ---- 2.076 -.015 2.091 2225 ---- 2.228B 1.955A 2.228B 2.123 -.015 2.138 2250 ---- 2.469B 2.192A 2.469B 2.364 -.014 2.378 2275 ---- 2.652B 2.434A 2.434A 2.607 -.014 2.621 2300 ---- ---- ---- ---- 2.851 -.015 2.866 2325 ---- ---- ---- ---- 3.098 -.014 3.112 2350 ---- ---- ---- ---- 3.345 -.014 3.359 2375 ---- ---- ---- ---- 3.592 -.014 3.606 2400 ---- ---- ---- ---- 3.841 -.013 3.854 2425 ---- ---- ---- ---- 4.089 -.014 4.103 2450 ---- ---- ---- ---- 4.338 -.014 4.352 2475 ---- ---- ---- ---- 4.587 -.014 4.601 2500 ---- ---- ---- ---- 4.837 -.014 4.851 2525 ---- ---- ---- ---- 5.086 -.014 5.100 2550 ---- ---- ---- ---- 5.336 -.014 5.350 2575 ---- ---- ---- ---- 5.586 -.013 5.599 2600 ---- ---- ---- ---- 5.835 -.014 5.849 2625 ---- ---- ---- ---- 6.085 -.014 6.099 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 24 SO APR23 Silver Option CALL 1000 ---- 10.270B 10.098A 10.098A 10.165 +.014 10.151 1025 ---- 10.020B 9.848A 9.848A 9.915 +.014 9.901 1050 ---- 9.771B 9.598A 9.598A 9.665 +.014 9.651 1075 ---- 9.521B 9.348A 9.348A 9.415 +.014 9.401 1100 ---- 9.271B 9.098A 9.098A 9.165 +.014 9.151 1125 ---- 9.021B 8.848A 8.848A 8.915 +.014 8.901 1150 ---- 8.771B 8.598A 8.598A 8.665 +.014 8.651 1175 ---- 8.521B 8.348A 8.348A 8.415 +.014 8.401 1200 ---- 8.272B 8.098A 8.098A 8.165 +.014 8.151 1225 ---- 8.022B 7.848A 7.848A 7.915 +.014 7.901 1250 ---- 7.772B 7.598A 7.598A 7.665 +.014 7.651 1275 ---- 7.553B 7.323A 7.323A 7.415 +.014 7.401 4 1300 ---- 7.272B 7.098A 7.098A 7.165 +.014 7.151 1325 ---- 7.022B 6.848A 6.848A 6.915 +.014 6.901 1350 ---- 6.803B 6.573A 6.573A 6.665 +.014 6.651 1 1375 ---- 6.523B 6.348A 6.348A 6.415 +.014 6.401 1400 ---- 6.273B 6.098A 6.098A 6.165 +.014 6.151 1425 ---- 6.023B 5.848A 5.848A 5.915 +.014 5.901 1450 ---- 5.773B 5.597A 5.597A 5.665 +.014 5.651 1475 ---- 5.523B 5.347A 5.347A 5.415 +.014 5.401 1500 ---- 5.273B 5.097A 5.097A 5.165 +.014 5.151 1525 ---- 5.053B 4.823A 4.823A 4.915 +.014 4.901 2 1550 ---- 4.804B 4.574A 4.574A 4.665 +.014 4.651 4 1575 ---- 4.554B 4.324A 4.324A 4.415 +.014 4.401 6 1600 ---- 4.274B 4.097A 4.097A 4.165 +.014 4.151 1625 ---- 4.046B 3.820A 3.820A 3.916 +.015 3.901 4 1650 ---- 3.796B 3.574A 3.574A 3.666 +.014 3.652 2 1675 ---- 3.555B 3.326A 3.326A 3.417 +.013 3.404 2 1700 ---- 3.276B 3.101A 3.101A 3.169 +.013 3.156 1725 ---- 3.059B 2.830A 2.830A 2.921 +.012 2.909 2 1750 ---- 2.809B 2.586A 2.586A 2.675 +.012 2.663 2 1775 ---- 2.559B 2.340A 2.340A 2.431 +.011 2.420 1 1800 ---- 2.327B 2.081A 2.081A 2.190 +.011 2.179 26 1815 ---- ---- ---- 1.931A 2.048 ---- ---- 1820 ---- 2.135B 1.939A 1.939A 2.001 +.011 1.990 1825 1.983 2.122B 1.847A 1.863A 1.954 +.011 2 1.943 1 2 1830 ---- 2.041B 1.846A 1.846A 1.907 +.010 1.897 1835 ---- 1.993B 1.800A 1.800A 1.861 +.011 1.850 1840 ---- 1.947B 1.754A 1.754A 1.815 +.011 1.804 1845 ---- 1.900B 1.708A 1.708A 1.769 +.010 1.759 1850 1.752 1.887B 1.622A 1.637A 1.723 +.010 2 1.713 10 1855 ---- 1.807B 1.613A 1.613A 1.678 +.010 1.668 1860 ---- 1.761B 1.569A 1.569A 1.633 +.010 1.623 1865 ---- 1.716B 1.525A 1.525A 1.589 +.010 1.579 1870 ---- 1.670B 1.481A 1.481A 1.545 +.010 1.535 1875 ---- 1.656B 1.404A 1.404A 1.501 +.009 1.492 1 3 1880 ---- 1.581B 1.395A 1.395A 1.457 +.009 1.448 1885 ---- 1.541B 1.353A 1.353A 1.414 +.008 1.406 1890 ---- 1.497B 1.311A 1.311A 1.371 +.008 1.363 1895 ---- 1.452B 1.270A 1.270A 1.329 +.007 1.322 1900 1.295 1.435B 1.196A 1.213A 1.287 +.007 1 1.280 2 7 1905 ---- 1.365B 1.166A 1.166A 1.246 +.006 1.240 2 1910 ---- 1.322B 1.126A 1.126A 1.205 +.006 1.199 2 1915 ---- 1.279B 1.107A 1.107A 1.165 +.005 1.160 1920 ---- 1.238B 1.069A 1.069A 1.125 +.005 2 1.120 1925 ---- 1.225B 1.004A 1.004A 1.086 +.004 1.082 6 1930 ---- 1.157B .995A .995A 1.048 +.004 1.044 1935 ---- 1.118B .959A .959A 1.010 +.004 1.006 1940 ---- 1.079B .924A .924A .973 +.004 .969 1945 ---- 1.066B .855A .855A .937 +.004 .933 1 1950 ---- 1.028B .823A .823A .901 +.003 .898 6 1955 ---- .990B .789A .789A .866 +.003 .863 1 1960 .814 .953B .757A .780A .832 +.003 6 .829 4 1965 .866 .917B .725A .749A .799 +.004 8 .795 22 1970 .835 .881B .694A .823B .766 +.003 9 .763 3 8 1975 .705 .846B .664A .686A .734 +.003 7 .731 3 7 1980 .786 .814B .631A .657A .703 +.003 2 .700 2 1985 .742 .780B .603A .629A .673 +.003 1 .670 8 1990 .631 .748B .576A .601A .643 +.003 7 .640 2 1995 .633 .716B .547A .575A .614 +.002 1 .612 2000 .534 .685B .521A .579B .586 +.002 97 .584 63 87 2005 .590 .653B .495A .524A .559 +.002 3 .557 3 3 2010 ---- .623B .472A .472A .534 +.003 .531 2 2015 .540 .596B .449A .559B .508 +.002 2 .506 2 16 2020 ---- .567B .427A .427A .484 +.002 .482 16 64 2025 .490 .540B .405A .434A .460 +.002 31 .458 222 394 2030 .467 .514B .385A .413A .437 +.001 370 .436 1 100 2035 .442 .489B .365A .461B .415 +.001 7 .414 9 2040 .402 .465B .346A .438B .394 +.001 4 .393 9 2045 ---- .442B .327A .327A .373 UNCH 1 .373 24 2050 .350 .419B .310A .336A .353 -.001 9 .354 47 95 2055 ---- .398B .293A .293A .334 -.001 .335 14 2060 ---- .377B .276A .276A .316 -.001 2 .317 12 2065 ---- .357B .261A .261A .298 -.002 1 .300 8 2070 .299 .338B .248A .272A .282 -.002 6 .284 2 10 2075 ---- .320B .233A .233A .266 -.002 54 .268 8 73 2080 .241 .302B .220A .229A .251 -.002 3 .253 36 141 2085 .254 .285B .208A .230A .236 -.003 6 .239 4 57 2090 ---- .269B .196A .196A .223 -.003 2 .226 21 2095 .247 .254B .185A .205A .210 -.003 7 .213 6 28 2100 .183 .239B .169A .198A .198 -.003 247 .201 11 126 2105 ---- .225B .166A .166A .186 -.003 .189 8 8 2110 .207 .212B .156A .210B .176 -.002 2 .178 9 9 2115 .162 .199B .148A .192B .165 -.003 6 .168 3 35 2120 ---- .187B .139A .139A .156 -.002 .158 17 2125 .148 .176B .131A .151B .147 -.002 41 .149 34 194 2130 ---- .165B .124A .124A .138 -.002 .140 8 2135 ---- .156B .117A .117A .130 -.002 2 .132 2 168 2140 .135 .146B .110A .121A .123 -.001 2 .124 8 15 2145 ---- .138B .104A .104A .116 -.001 11 .117 5 26 2150 .120 .130B .099A .112B .109 -.001 107 .110 74 460 2155 ---- .122B .093A .093A .103 -.001 .104 5 19 2160 ---- .115B .088A .088A .097 -.001 .098 12 36 2165 ---- .108B .083A .083A .091 -.001 .092 3 18 2170 ---- .102B .078A .078A .086 -.001 .087 1 17 2175 .086 .095B .073A .094B .081 -.001 3 .082 6 74 2180 ---- .089B .069A .069A .077 UNCH .077 15 2185 .068 .084B .066A .084B .072 -.001 10 .073 204 2190 .061 .079B .061 .071B .068 -.001 23 .069 9 137 2195 .071 .075B .060A .075B .065 UNCH 11 .065 4 36 2200 .060 .073 .057A .063 .061 UNCH 73 .061 51 570 2205 ---- .067B .054A .054A .058 UNCH .058 1 38 2210 ---- .063B .051A .051A .055 UNCH .055 29 2215 .059 .059 .048A .053A .052 UNCH 9 .052 22 2220 ---- .056B .046A .046A .049 UNCH .049 57 2225 .052 .053B .043A .048A .047 UNCH 11 .047 20 364 2230 ---- .050B .041A .041A .044 UNCH .044 30 2235 ---- .048B .039A .039A .042 UNCH 1 .042 5 11 2240 ---- .045B .037A .037A .040 UNCH .040 1 246 2245 ---- .043B .035A .035A .038 UNCH .038 1 212 2250 .041 .042 .033A .042 .036 UNCH 9 .036 35 468 2255 ---- .039B .032A .032A .035 UNCH .035 2 61 2260 ---- .037B .031A .031A .033 UNCH .033 50 2265 ---- .035B .029A .029A .032 UNCH .032 39 2270 ---- .034B .028A .028A .030 UNCH .030 5 20 2275 .025 .032B .025 .032B .029 UNCH 13 .029 3 498 2280 ---- .031B .026A .026A .028 UNCH .028 7 20 2285 ---- .029B .025A .025A .027 +.001 .026 192 2290 ---- .028B .024A .024A .026 +.001 .025 30 2295 ---- .027B .023A .023A .025 +.001 .024 24 2300 .025 .026B .023 .026B .024 +.001 55 .023 82 497 2305 ---- .025B ---- .025B .023 +.001 .022 19 2310 ---- .024B ---- .024B .022 +.001 .021 5 2315 ---- .023B ---- .023B .021 UNCH .021 16 34 2320 ---- .022B ---- .022B .020 UNCH .020 1 73 2325 ---- .021B ---- .021B .019 UNCH .019 120 2330 ---- .019B ---- .019B .019 +.001 .018 18 2335 ---- ---- ---- ---- .018 UNCH .018 10 41 2340 ---- .018B ---- .018B .017 UNCH 1 .017 24 2345 ---- ---- ---- ---- .017 UNCH .017 41 2350 .016 .016 .016 .016 .016 UNCH 4 .016 389 2355 ---- ---- ---- ---- .016 UNCH .016 38 2360 ---- ---- ---- ---- .015 UNCH .015 14 2365 ---- ---- ---- ---- .015 UNCH .015 1 53 2370 ---- .015B ---- .015B .015 +.001 .014 133 2375 ---- ---- ---- ---- .014 UNCH 12 .014 58 150 2380 ---- ---- ---- ---- .014 +.001 .013 16 2385 ---- ---- ---- ---- .014 +.001 .013 1 18 2390 ---- ---- ---- ---- .013 UNCH .013 13 2395 ---- ---- ---- ---- .013 +.001 .012 20 2400 .013 .013 .013 .013 .013 +.001 40 .012 3 713 2405 ---- ---- ---- ---- .012 +.001 .011 13 2410 ---- ---- ---- ---- .012 +.001 .011 41 2415 ---- ---- ---- ---- .012 +.001 .011 19 2420 ---- ---- ---- ---- .011 UNCH .011 139 2425 ---- ---- ---- ---- .011 +.001 .010 256 2430 ---- ---- ---- ---- .011 +.001 .010 9 2435 ---- ---- ---- ---- .010 UNCH .010 30 2440 ---- ---- ---- ---- .010 UNCH .010 28 2445 ---- ---- ---- ---- .010 +.001 .009 5 2450 ---- ---- ---- ---- .010 +.001 .009 342 2455 ---- ---- ---- ---- .009 UNCH .009 22 2460 ---- ---- ---- ---- .009 UNCH .009 2 2465 ---- ---- ---- ---- .009 UNCH .009 56 2470 ---- .009B ---- .009B .009 +.001 .008 3 2475 ---- ---- ---- ---- .008 UNCH .008 274 2480 ---- ---- ---- ---- .008 UNCH .008 4 2485 ---- ---- ---- ---- .008 UNCH .008 1 2490 ---- ---- ---- ---- .008 UNCH .008 19 2495 ---- ---- ---- ---- .007 UNCH .007 11 2500 ---- .008B ---- .008B .007 UNCH .007 2 438 2505 ---- ---- ---- ---- .007 UNCH .007 2 2510 ---- ---- ---- ---- .007 UNCH .007 9 2515 ---- ---- ---- ---- .007 UNCH .007 1 17 2520 ---- ---- ---- ---- .007 UNCH .007 9 2525 ---- ---- ---- ---- .007 UNCH .007 111 2530 ---- ---- ---- ---- .006 -.001 .007 7 2535 ---- ---- ---- ---- .006 UNCH .006 12 2540 ---- ---- ---- ---- .006 UNCH .006 11 2545 ---- ---- ---- ---- .006 UNCH .006 8 2550 ---- ---- ---- ---- .006 UNCH .006 283 2555 ---- ---- ---- ---- .006 UNCH .006 2560 ---- ---- ---- ---- .006 UNCH .006 2 2565 ---- ---- ---- ---- .006 UNCH .006 2 2570 ---- ---- ---- ---- .006 UNCH .006 2 2575 ---- ---- ---- ---- .005 -.001 .006 62 2580 ---- ---- ---- ---- .005 -.001 .006 12 2585 ---- ---- ---- ---- .005 UNCH .005 8 2590 ---- ---- ---- ---- .005 UNCH .005 10 2595 ---- ---- ---- ---- .005 UNCH .005 8 2600 ---- ---- ---- ---- .005 UNCH .005 1 943 2605 ---- ---- ---- ---- .005 UNCH .005 6 2610 ---- ---- ---- ---- .005 UNCH .005 3 2615 ---- ---- ---- ---- .005 UNCH .005 2620 ---- ---- ---- ---- .005 UNCH .005 58 2625 ---- ---- ---- ---- .005 UNCH .005 159 2630 ---- ---- ---- ---- .005 UNCH .005 13 2635 ---- ---- ---- ---- .005 UNCH .005 10 2640 ---- ---- ---- ---- .005 UNCH .005 54 2645 ---- ---- ---- ---- .005 UNCH .005 1 2650 ---- ---- ---- ---- .004 -.001 .005 70 2655 ---- ---- ---- ---- .004 -.001 .005 16 2675 ---- ---- ---- ---- .004 UNCH .004 56 2700 ---- ---- ---- ---- .004 UNCH .004 694 2725 .005 .005 .005 .005 .004 UNCH 1 .004 41 2750 .003 .003 .003 .003 .004 UNCH 1 .004 203 2775 ---- ---- ---- ---- .003 -.001 .004 53 2800 ---- ---- ---- ---- .003 UNCH .003 408 2825 ---- ---- ---- ---- .003 UNCH .003 37 2850 ---- ---- ---- ---- .003 UNCH .003 79 2875 ---- ---- ---- ---- .003 UNCH .003 47 2900 ---- ---- ---- ---- .003 UNCH .003 170 2925 ---- ---- ---- ---- .003 UNCH .003 75 2950 ---- ---- ---- ---- .003 UNCH .003 22 2975 ---- ---- ---- ---- .003 UNCH .003 17 3000 ---- ---- ---- ---- .003 UNCH .003 5298 3025 ---- ---- ---- ---- .003 UNCH .003 30 3050 ---- ---- ---- ---- .002 -.001 .003 50 3075 ---- ---- ---- ---- .002 -.001 .003 4 3100 ---- ---- ---- ---- .002 UNCH .002 37 3125 ---- ---- ---- ---- .002 UNCH .002 4 3150 ---- ---- ---- ---- .002 UNCH .002 18 3175 ---- ---- ---- ---- .002 UNCH .002 5 3200 ---- ---- ---- ---- .002 UNCH .002 61 3225 ---- ---- ---- ---- .002 UNCH .002 17 3250 ---- ---- ---- ---- .002 UNCH .002 11 3275 ---- ---- ---- ---- .002 UNCH .002 5 3300 ---- ---- ---- ---- .002 UNCH .002 16 3325 ---- ---- ---- ---- .002 UNCH .002 10 3350 ---- ---- ---- ---- .002 UNCH .002 13 3375 ---- ---- ---- ---- .002 UNCH .002 30 3400 ---- ---- ---- ---- .002 UNCH .002 39 3425 ---- ---- ---- ---- .002 UNCH .002 3 3450 ---- ---- ---- ---- .002 UNCH .002 15 3500 ---- ---- ---- ---- .002 UNCH .002 5376 4000 ---- ---- ---- ---- .002 UNCH .002 1 696 5000 ---- ---- ---- ---- .002 UNCH .002 116 850 ---- 11.769B 11.599A 11.599A 11.665 +.014 11.651 875 ---- 11.520B 11.349A 11.349A 11.415 +.014 11.401 900 ---- 11.270B 11.099A 11.099A 11.165 +.014 11.151 925 ---- 11.020B 10.849A 10.849A 10.915 +.014 10.901 950 ---- 10.770B 10.598A 10.598A 10.665 +.014 10.651 975 ---- 10.520B 10.348A 10.348A 10.415 +.014 10.401 SO MAY23 Silver Option CALL 1000 ---- 10.261B 10.103A 10.103A 10.165 +.014 10.151 10000 ---- ---- ---- ---- .002 +.001 .001 170 1025 ---- 10.012B 9.856A 9.856A 9.915 +.014 9.901 1050 ---- 9.762B 9.606A 9.606A 9.665 +.014 9.651 1075 ---- 9.512B 9.355A 9.355A 9.415 +.014 9.401 1100 ---- 9.263B 9.102A 9.102A 9.165 +.014 9.151 1125 ---- 9.013B 8.855A 8.855A 8.915 +.014 8.901 1150 ---- 8.764B 8.605A 8.605A 8.665 +.014 8.651 1175 ---- 8.514B 8.354A 8.354A 8.415 +.014 8.401 1200 ---- 8.264B 8.104A 8.104A 8.165 +.014 8.151 1225 ---- 8.015B 7.854A 7.854A 7.915 +.014 7.901 1250 ---- 7.765B 7.604A 7.604A 7.665 +.014 7.651 1275 ---- 7.516B 7.353A 7.353A 7.415 +.014 7.401 4 1300 ---- 7.266B 7.103A 7.103A 7.165 +.014 7.151 1 1325 ---- 7.016B 6.853A 6.853A 6.915 +.014 6.901 1 1350 ---- 6.767B 6.603A 6.603A 6.665 +.014 6.651 1 1375 ---- 6.517B 6.353A 6.353A 6.415 +.014 6.401 2 1400 ---- 6.268B 6.102A 6.102A 6.165 +.014 6.151 1425 ---- 6.018B 5.852A 5.852A 5.915 +.014 5.901 1450 ---- 5.768B 5.602A 5.602A 5.665 +.014 5.651 1475 ---- 5.519B 5.352A 5.352A 5.415 +.014 5.401 1500 ---- 5.269B 5.102A 5.102A 5.165 +.014 5.151 2 1525 ---- 5.020B 4.852A 4.852A 4.915 +.014 4.901 10 1550 ---- 4.771B 4.604A 4.604A 4.666 +.014 4.652 4 1575 ---- 4.523B 4.355A 4.355A 4.418 +.014 4.404 4 1600 ---- 4.276B 4.109A 4.109A 4.171 +.015 4.156 8 1625 ---- 4.030B 3.863A 3.863A 3.925 +.015 3.910 1650 ---- 3.786B 3.619A 3.619A 3.681 +.015 3.666 1675 ---- 3.543B 3.378A 3.378A 3.439 +.015 3.424 2 1700 ---- 3.303B 3.092A 3.092A 3.199 +.014 3.185 2 4 1725 ---- 3.132B 2.857A 2.857A 2.963 +.013 2.950 1750 ---- 2.895B 2.627A 2.627A 2.730 +.012 2.718 1 1775 ---- 2.664B 2.401A 2.401A 2.501 +.011 2.490 2 1800 ---- 2.436B 2.181A 2.181A 2.278 +.010 2.268 10 1815 ---- ---- ---- 2.037A 2.148 ---- ---- 1820 ---- 2.227B 2.045A 2.045A 2.104 +.009 2.095 1825 ---- 2.215B 1.968A 1.968A 2.062 +.010 2.052 29 1830 ---- 2.139B 1.960A 1.960A 2.019 +.009 2.010 1835 ---- 2.096B 1.919A 1.919A 1.977 +.009 1.968 1840 ---- 2.052B 1.877A 1.877A 1.935 +.009 1.926 1845 ---- 2.009B 1.836A 1.836A 1.894 +.009 1.885 1850 ---- 2.001B 1.764A 1.764A 1.853 +.009 1.844 4 1855 ---- 1.924B 1.755A 1.755A 1.812 +.009 1.803 1860 ---- 1.881B 1.715A 1.715A 1.771 +.008 1.763 1865 ---- 1.840B 1.676A 1.676A 1.731 +.008 1.723 1870 ---- 1.798B 1.637A 1.637A 1.692 +.009 1.683 1875 ---- 1.793B 1.569A 1.569A 1.652 +.008 1.644 4 1880 ---- 1.716B 1.555A 1.555A 1.613 +.008 1.605 1885 ---- 1.675B 1.518A 1.518A 1.575 +.008 1.567 1890 ---- 1.635B 1.481A 1.481A 1.537 +.008 1.529 1895 ---- 1.606B 1.444A 1.444A 1.499 +.008 1.491 1 1900 ---- 1.593B 1.385A 1.385A 1.462 +.008 1.454 28 1905 ---- 1.555B 1.373A 1.373A 1.425 +.007 1.418 1910 ---- 1.517B 1.338A 1.338A 1.389 +.007 1.382 1915 ---- 1.479B 1.303A 1.303A 1.353 +.007 1.346 1920 ---- 1.442B 1.235A 1.235A 1.318 +.007 1.311 1925 ---- 1.405B 1.202A 1.202A 1.283 +.007 1.276 2 1930 ---- 1.370B 1.169A 1.169A 1.249 +.007 1.242 1935 ---- 1.334B 1.136A 1.136A 1.215 +.007 1.208 4 1940 ---- 1.299B 1.103A 1.103A 1.182 +.007 1.175 3 1945 ---- 1.265B 1.073A 1.073A 1.149 +.006 1.143 4 4 1950 ---- 1.231B 1.042A 1.042A 1.117 +.006 1.111 3 1955 ---- 1.201B 1.012A 1.012A 1.085 +.006 1.079 1960 ---- 1.168B .983A .983A 1.054 +.006 1.048 3 1965 ---- 1.135B .954A .954A 1.024 +.006 1.018 1970 ---- 1.103B .925A .925A .994 +.006 .988 1975 ---- 1.071B .897A .897A .965 +.006 .959 2 1980 ---- 1.040B .870A .870A .936 +.006 .930 1985 ---- 1.008B .838A .838A .908 +.006 .902 1990 .862 .980B .813A .978B .880 +.005 1 .875 4 1995 ---- .951B .787A .787A .853 +.005 .848 8 2000 .805 .920B .762A .789A .826 +.005 6 .821 6 176 2005 ---- .892B .736A .736A .800 +.005 .795 2010 ---- .866B .714A .714A .774 +.004 .770 10 2015 ---- .838B .691A .691A .749 +.004 .745 2 3 2020 ---- .813B .666A .666A .724 +.003 10 .721 5 35 2025 ---- .786B .644A .644A .700 +.003 .697 52 2030 .762 .762 .624A .650A .677 +.003 1 .674 8 13 2035 ---- .736B .603A .603A .654 +.003 .651 2 2040 ---- .712B .582A .582A .632 +.003 .629 1 8 2045 ---- .689B .563A .563A .610 +.002 .608 2050 .635 .666B .543A .590B .589 +.002 3 .587 7 37 2055 ---- .644B .524A .524A .569 +.002 .567 9 2060 .554 .622B .505A .531A .550 +.002 1 .548 2 2065 ---- .601B .488A .488A .531 +.002 .529 3 5 2070 .506 .581B .469A .488A .512 +.002 2 .510 3 2075 ---- .561B .454A .454A .494 +.002 2 .492 2 2080 ---- .541B .438A .438A .477 +.002 .475 2085 ---- .522B .422A .422A .460 +.002 .458 3 2090 ---- .504B .407A .407A .444 +.002 .442 25 2095 ---- .486B .392A .392A .428 +.002 .426 35 2100 .421 .469B .378A .402A .412 +.001 5 .411 11 196 2105 ---- .452B .364A .364A .398 +.002 1 .396 2 2110 .370 .436B .351A .436B .383 +.002 1 .381 1 7 2115 ---- .421B .338A .338A .369 +.001 1 .368 3 2120 ---- .406B .325A .325A .356 +.002 10 .354 11 2125 ---- .391B .313A .313A .342 +.001 1 .341 36 2130 ---- .377B .302A .302A .330 +.001 .329 4 2135 ---- .363B .291A .291A .318 +.001 .317 1 5 2140 .302 .350B .280A .308B .306 +.001 1 .305 1 9 2145 ---- .337B .271A .271A .294 UNCH .294 11 2150 ---- .324B .261A .261A .283 UNCH 1 .283 9 181 2155 ---- .312B .251A .251A .273 +.001 .272 6 2160 ---- .301B .242A .242A .263 +.001 .262 6 2165 ---- .289B .233A .233A .253 UNCH .253 10 11 2170 ---- .279B .224A .224A .243 UNCH .243 4 2175 ---- .268B .216A .216A .234 UNCH 3 .234 1 72 2180 ---- .258B .208A .208A .225 UNCH 3 .225 6 2185 ---- .248B .200A .200A .217 UNCH .217 20 2190 ---- .239B .193A .193A .209 UNCH .209 1 4 2195 ---- .230B .186A .186A .201 UNCH .201 7 2200 .217 .221B .179A .196A .194 UNCH 12 .194 56 489 2205 ---- .212B .172A .172A .186 UNCH .186 50 2210 ---- .204B .165A .165A .180 UNCH 2 .180 23 2215 ---- .197B .159A .159A .173 UNCH .173 14 2220 ---- .189B .154A .154A .167 UNCH .167 6 2225 .159 .182B .148A .152A .161 +.001 1 .160 1 57 2230 ---- .175B .143A .143A .155 +.001 .154 76 79 2235 ---- .169B .138A .138A .149 UNCH .149 1 12 2240 .136 .162B .133A .162B .144 +.001 10 .143 1 18 2245 .135 .156B .128A .142B .139 +.001 2 .138 1 27 2250 ---- .151B .123A .123A .134 +.001 8 .133 4 524 2255 ---- .146B .120A .120A .129 +.001 3 .128 73 77 2260 ---- .140B .116A .116A .124 UNCH .124 1 2 2265 ---- .136B .112A .112A .120 +.001 .119 12 2270 ---- .131B .108A .108A .116 +.001 2 .115 8 75 2275 .115 .126B .103A .115B .112 +.001 8 .111 10 197 2280 ---- .122B .099A .099A .108 +.001 .107 1 5 2285 ---- .118B .097A .097A .105 +.002 .103 4 2290 ---- .114B .094A .094A .101 +.001 .100 3 2295 .103 .110B .090A .104B .098 +.002 6 .096 2 5 2300 .083 .106 .083 .096 .094 +.001 10 .093 6 448 2305 ---- .103B .086A .086A .091 +.001 .090 3 5 2310 ---- .099B .083A .083A .088 +.001 .087 2 29 2315 ---- .096B .080A .080A .085 +.001 .084 1 4 2320 .088 .093B .077A .093B .083 +.002 1 .081 1 9 2325 .086 .090B .075A .090B .080 +.001 6 .079 32 148 2330 .083 .087B .072A .087B .078 +.002 1 .076 8 2335 .081 .084B .070A .076A .075 +.002 1 .073 7 2340 .079 .082B .069A .074A .073 +.002 1 .071 24 2345 .076 .079B .066A .072A .071 +.002 1 .069 1 9 2350 .074 .077B .064A .070A .069 +.002 9 .067 4 172 2355 .072 .074B .062A .068A .066 +.001 1 .065 3 20 2360 ---- .072B .060A .060A .064 +.001 .063 37 2365 ---- .070B .059A .059A .063 +.002 .061 7 2370 ---- .068B .057A .057A .061 +.002 .059 2 2375 ---- .066B .054A .054A .059 +.002 .057 3 30 2380 ---- .064B .054A .054A .057 +.002 .055 1 12 2385 ---- .062B .052A .052A .056 +.002 .054 1 18 2390 ---- .060B .051A .051A .054 +.002 .052 4 2395 ---- .058B .049A .049A .053 +.002 .051 1 1 2400 .052 .058 .048A .057 .051 +.002 62 .049 24 476 2405 ---- .055B .047A .047A .050 +.002 .048 12 2410 ---- .054B .045A .045A .048 +.002 .046 2 2415 .047 .052B .044A .052B .047 +.002 2 .045 2 6 2420 ---- .051B .043A .043A .046 +.002 .044 2425 ---- .049B ---- .049B .045 +.003 8 .042 83 2430 ---- .048B ---- .048B .043 +.002 .041 2435 ---- .047B ---- .047B .042 +.002 .040 1 2440 ---- .046B ---- .046B .041 +.002 .039 7 2445 ---- .044B ---- .044B .040 +.002 .038 13 26 2450 ---- .043B ---- .043B .039 +.002 .037 8 309 2455 ---- .042B ---- .042B .038 +.002 .036 7 2460 ---- .041B ---- .041B .037 +.002 .035 11 2465 ---- .040B ---- .040B .036 +.002 .034 7 2470 ---- .040B ---- .040B .036 +.003 .033 14 2475 ---- .038B ---- .038B .035 +.002 .033 203 2480 ---- .037B ---- .037B .034 +.002 .032 32 2485 ---- .036B ---- .036B .033 +.002 .031 1 2490 ---- .036B ---- .036B .032 +.002 .030 2 2495 .038 .038 .038 .037A .032 +.002 6 .030 11 2500 .035 .035 .035 .035 .031 +.002 26 .029 122 1724 2505 ---- .033B ---- .033B .030 +.002 .028 12 2510 ---- .033B ---- .033B .030 +.002 .028 3 2515 ---- .032B ---- .032B .029 +.002 .027 1 2520 ---- .031B ---- .031B .028 +.001 .027 3 2525 ---- .030B ---- .030B .028 +.002 .026 21 2530 ---- .030B ---- .030B .027 +.002 .025 2 2535 ---- .029B ---- .029B .027 +.002 .025 19 2540 ---- .029B ---- .029B .026 +.002 .024 13 2545 ---- .028B ---- .028B .026 +.002 .024 1 2550 ---- .027B ---- .027B .025 +.001 .024 83 2555 ---- .027B ---- .027B .025 +.002 .023 2560 ---- .026B ---- .026B .024 +.001 .023 7 2565 ---- .025B ---- .025B .024 +.002 .022 10 2570 ---- .025B ---- .025B .023 +.001 .022 2575 ---- .024B ---- .024B .023 +.002 .021 18 2580 ---- .024B ---- .024B .022 +.001 .021 2 2585 ---- .023B ---- .023B .022 +.001 .021 10 2590 ---- .023B ---- .023B .022 +.002 .020 4 2595 ---- .023B ---- .023B .021 +.001 .020 3 2600 .023 .023 .023 .023 .021 +.001 3 .020 272 2605 ---- .022B ---- .022B .020 +.001 .019 2610 ---- .022B ---- .022B .020 +.001 .019 2615 ---- .021B ---- .021B .020 +.001 .019 11 2620 .020 .021B .020 .021B .019 +.001 5 .018 6 2625 ---- .020B ---- .020B .019 +.001 .018 48 2650 .019 .019 .019 .019 .017 UNCH 13 .017 18 370 2675 ---- .016B ---- .016B .016 +.001 .015 52 2700 .014 .016 .014 .016 .015 +.001 15 .014 9 774 2725 ---- .014B ---- .014B .013 UNCH .013 5 19 2750 ---- .013B ---- .013B .012 UNCH .012 5 272 2775 ---- .012B ---- .012B .011 UNCH .011 18 2800 ---- .011B ---- .011B .011 +.001 .010 426 2825 ---- ---- ---- ---- .010 UNCH .010 5 50 2850 ---- ---- ---- ---- .009 UNCH .009 2 20 2875 ---- ---- ---- ---- .008 UNCH .008 3 2900 ---- ---- ---- ---- .008 UNCH .008 34 2925 ---- ---- ---- ---- .007 UNCH .007 20 2950 ---- ---- ---- ---- .007 UNCH .007 20 2975 ---- ---- ---- ---- .006 UNCH .006 8 3000 ---- ---- ---- ---- .006 UNCH .006 704 3025 ---- ---- ---- ---- .006 UNCH .006 34 3050 ---- ---- ---- ---- .005 UNCH .005 8 3075 ---- ---- ---- ---- .005 UNCH .005 101 3100 ---- ---- ---- ---- .005 UNCH .005 40 3125 ---- ---- ---- ---- .005 UNCH .005 1 3150 ---- ---- ---- ---- .004 UNCH .004 13 3175 ---- ---- ---- ---- .004 UNCH .004 18 3200 .007 .007 .007 .007 .004 UNCH 1 .004 1 42 3225 ---- ---- ---- ---- .004 UNCH .004 3 3250 ---- ---- ---- ---- .004 UNCH .004 7 3275 ---- ---- ---- ---- .003 -.001 .004 3 3300 ---- ---- ---- ---- .003 -.001 .004 515 3325 ---- ---- ---- ---- .003 UNCH .003 17 3350 ---- ---- ---- ---- .003 UNCH .003 5 3375 ---- ---- ---- ---- .003 UNCH .003 3 3400 ---- ---- ---- ---- .003 UNCH .003 108 3425 ---- ---- ---- ---- .003 UNCH .003 4 3450 ---- ---- ---- ---- .003 UNCH .003 4 3500 ---- ---- ---- ---- .003 UNCH .003 516 4000 ---- ---- ---- ---- .002 -.001 .003 293 5000 ---- ---- ---- ---- .002 UNCH .002 100 6000 ---- ---- ---- ---- .002 +.001 .001 88 7000 ---- ---- ---- ---- .002 +.001 .001 800 ---- 12.258B 12.105A 12.105A 12.165 +.014 12.151 8000 ---- ---- ---- ---- .002 +.001 .001 86 825 ---- 12.009B 11.855A 11.855A 11.915 +.014 11.901 850 ---- 11.759B 11.605A 11.605A 11.665 +.014 11.651 875 ---- 11.509B 11.354A 11.354A 11.415 +.014 11.401 900 ---- 11.260B 11.104A 11.104A 11.165 +.014 11.151 9000 ---- ---- ---- ---- .002 +.001 .001 44 925 ---- 11.010B 10.854A 10.854A 10.915 +.014 10.901 950 ---- 10.761B 10.604A 10.604A 10.665 +.014 10.651 975 ---- 10.511B 10.357A 10.357A 10.415 +.014 10.401 SO JUN23 Silver Option CALL 1025 ---- ---- ---- 10.050A 10.095 ---- ---- 1050 ---- 9.918B 9.800A 9.800A 9.845 +.014 9.831 1075 ---- 9.668B 9.549A 9.549A 9.595 +.014 9.581 1100 ---- 9.419B 9.296A 9.296A 9.345 +.014 9.331 1125 ---- 9.169B 9.048A 9.048A 9.095 +.014 9.081 1150 ---- 8.920B 8.798A 8.798A 8.845 +.014 8.831 1175 ---- 8.671B 8.547A 8.547A 8.595 +.014 8.581 1200 ---- 8.421B 8.297A 8.297A 8.345 +.014 8.331 1225 ---- 8.172B 8.046A 8.046A 8.095 +.014 8.081 1250 ---- 7.923B 7.796A 7.796A 7.845 +.014 7.831 1275 ---- 7.673B 7.546A 7.546A 7.595 +.014 7.581 1300 ---- 7.424B 7.298A 7.298A 7.345 +.014 7.331 1325 ---- 7.175B 7.045A 7.045A 7.095 +.014 7.081 1350 ---- 6.925B 6.797A 6.797A 6.845 +.014 6.831 1375 ---- 6.676B 6.547A 6.547A 6.595 +.014 6.581 1400 ---- 6.427B 6.297A 6.297A 6.345 +.014 6.331 1425 ---- 6.177B 6.047A 6.047A 6.095 +.014 6.081 1450 ---- 5.928B 5.797A 5.797A 5.845 +.014 5.831 1475 ---- 5.680B 5.547A 5.547A 5.596 +.015 5.581 1500 ---- 5.432B 5.300A 5.300A 5.348 +.015 5.333 1525 ---- 5.186B 5.053A 5.053A 5.100 +.014 5.086 1550 ---- 4.940B 4.807A 4.807A 4.854 +.014 4.840 1575 ---- 4.696B 4.564A 4.564A 4.610 +.014 4.596 1600 ---- 4.454B 4.322A 4.322A 4.367 +.013 4.354 1625 ---- 4.214B 4.082A 4.082A 4.127 +.013 4.114 1650 ---- 4.017B 3.786A 3.786A 3.889 +.013 3.876 1675 ---- 3.822B 3.553A 3.553A 3.654 +.012 3.642 1700 ---- 3.588B 3.323A 3.323A 3.423 +.013 3.410 1725 ---- 3.357B 3.098A 3.098A 3.195 +.012 3.183 1750 ---- 3.132B 2.877A 2.877A 2.971 +.010 2.961 1775 ---- 2.908B 2.662A 2.662A 2.753 +.010 2.743 2 1800 2.690 2.693B 2.453A 2.693B 2.540 +.009 1 2.531 2 1825 ---- 2.481B 2.250A 2.250A 2.334 +.008 2.326 4 1835 ---- ---- ---- 2.152A 2.254 ---- ---- 1840 ---- 2.311B 2.172A 2.172A 2.214 +.007 2.207 1845 ---- 2.271B 2.133A 2.133A 2.175 +.007 2.168 1850 ---- 2.276B 2.055A 2.055A 2.136 +.007 2.129 4 1855 ---- 2.190B 2.056A 2.056A 2.097 +.007 2.090 1860 ---- 2.150B 2.016A 2.016A 2.059 +.007 2.052 1865 ---- 2.110B 1.980A 1.980A 2.021 +.007 2.014 1870 ---- 2.071B 1.943A 1.943A 1.983 +.007 1.976 1875 ---- 2.081B 1.870A 1.870A 1.945 +.006 1.939 5 1880 ---- 1.993B 1.870A 1.870A 1.908 +.006 1.902 1885 ---- 1.955B 1.834A 1.834A 1.872 +.006 1.866 1890 ---- 1.917B 1.798A 1.798A 1.835 +.005 1.830 1895 ---- 1.879B 1.763A 1.763A 1.800 +.006 1.794 1900 ---- 1.891B 1.692A 1.692A 1.764 +.005 1.759 1905 ---- 1.806B 1.693A 1.693A 1.729 +.005 1.724 1910 ---- 1.769B 1.657A 1.657A 1.694 +.005 1.689 1915 ---- 1.733B 1.625A 1.625A 1.660 +.005 1.655 1920 ---- 1.697B 1.545A 1.545A 1.626 +.005 1.621 1925 ---- 1.711B 1.512A 1.512A 1.592 +.004 1.588 5 1930 1.553 1.646B 1.481A 1.508A 1.559 +.004 3 1.555 3 1935 1.553 1.592B 1.449A 1.477A 1.526 +.003 2 1.523 1940 ---- 1.555B 1.418A 1.418A 1.494 +.004 1.490 1945 ---- 1.554B 1.385A 1.385A 1.462 +.003 1.459 3 1950 ---- 1.548B 1.357A 1.357A 1.431 +.003 1.428 11 1955 ---- 1.513B 1.327A 1.327A 1.400 +.003 1.397 1960 ---- 1.479B 1.298A 1.298A 1.369 +.003 1.366 1965 ---- 1.449B 1.269A 1.269A 1.339 +.002 1.337 1970 ---- 1.416B 1.241A 1.241A 1.309 +.002 1.307 1975 ---- 1.385B 1.213A 1.213A 1.280 +.002 1.278 1980 ---- 1.358B 1.185A 1.185A 1.251 +.002 1.249 4 1985 ---- 1.328B 1.156A 1.156A 1.222 +.001 1.221 1990 ---- 1.298B 1.129A 1.129A 1.194 UNCH 1.194 10 1995 ---- 1.266B 1.100A 1.100A 1.167 +.001 1.166 3 2000 1.159 1.241B 1.074A 1.101A 1.140 +.001 1 1.139 4 6 2005 ---- 1.209B 1.049A 1.049A 1.113 UNCH 1.113 3 2010 1.135 1.183B 1.024A 1.183B 1.087 UNCH 2 1.087 2 2015 ---- 1.155B 1.000A 1.000A 1.061 UNCH 1.061 3 2020 1.052 1.128B .976A 1.087B 1.036 UNCH 50 1.036 12 2025 1.033 1.101B .952A 1.062B 1.011 -.001 3 1.012 5 2030 ---- 1.076B .929A .929A .987 UNCH .987 40 73 2035 ---- 1.050B .908A .908A .963 UNCH .963 2040 .980 1.025B .886A .910A .939 -.001 1 .940 2 1 2045 ---- 1.000B .864A .864A .916 -.001 .917 1 1 2050 ---- .976B .843A .843A .894 -.001 .895 13 2055 ---- .952B .822A .822A .872 UNCH .872 1 2060 ---- .929B .801A .801A .850 -.001 .851 2065 ---- .907B .781A .781A .829 -.001 .830 2070 ---- .884B .761A .761A .808 -.001 .809 2075 ---- .863B .742A .742A .788 -.001 .789 5 2080 ---- .841B .722A .722A .768 -.001 .769 2085 ---- .820B .705A .705A .748 -.001 .749 10 2090 ---- .800B .687A .687A .729 -.001 .730 2095 .726 .780B .669A .694A .711 -.001 2 .712 19 2100 .750 .760B .652A .677A .693 UNCH 21 .693 22 2105 ---- .741B .636A .636A .675 -.001 .676 2110 ---- .722B .619A .619A .658 UNCH .658 2115 ---- .704B .602A .602A .641 -.001 .642 1 2120 ---- .686B .587A .587A .624 -.001 .625 4 4 2125 ---- .669B .573A .573A .608 -.001 .609 44 64 2130 ---- .651B .558A .558A .592 -.001 .593 1 2135 ---- .636B .544A .544A .577 -.001 .578 2140 ---- .618B .529A .529A .562 -.001 .563 2145 ---- .603B .516A .516A .547 -.002 .549 2150 .529 .587B .503A .516A .533 -.002 1 .535 18 2155 ---- .571B .489A .489A .519 -.002 .521 2160 .493 .557B .476A .557B .506 -.001 1 .507 2 2165 ---- .542B .464A .464A .493 -.001 .494 1 1 2170 ---- .528B .452A .452A .480 -.001 .481 3 2175 ---- .514B .440A .440A .467 -.002 .469 22 2180 ---- .502B .428A .428A .455 -.002 .457 8 2185 ---- .488B .417A .417A .443 -.002 .445 3 2190 ---- .475B .407A .407A .432 -.002 .434 2 2195 ---- .463B .396A .396A .420 -.002 .422 3 2200 ---- .451B .386A .386A .409 -.002 .411 5 138 2205 ---- .439B .376A .376A .399 -.002 .401 10 2210 ---- .428B .366A .366A .388 -.002 .390 10 2215 ---- .417B .357A .357A .378 -.002 .380 2220 ---- .406B .349A .349A .368 -.003 .371 2225 ---- .395B .340A .340A .359 -.002 26 .361 26 76 2230 ---- .385B .331A .331A .349 -.003 .352 2235 ---- .375B .322A .322A .340 -.003 .343 2 2240 ---- .365B .314A .314A .331 -.003 .334 2 2245 ---- .355B .305A .305A .323 -.002 .325 2 2250 ---- .346B .299A .299A .315 -.002 .317 13 18 2255 ---- .337B .291A .291A .306 -.003 .309 7 2260 ---- .328B .284A .284A .299 -.002 .301 2265 ---- .320B .276A .276A .291 -.002 .293 1 2270 ---- .311B .269A .269A .283 -.002 .285 5 2275 ---- .303B .262A .262A .276 -.002 .278 5 24 2280 ---- .295B .256A .256A .269 -.002 .271 2285 ---- .288B .249A .249A .262 -.002 .264 8 2290 ---- .280B .243A .243A .256 -.001 .257 2 2295 ---- .273B .237A .237A .249 -.002 .251 5 2300 ---- .266B .231A .231A .243 -.002 .245 12 2305 ---- .260B .225A .225A .237 -.001 .238 2 2310 ---- .254B .220A .220A .231 -.001 .232 2315 ---- .247B .214A .214A .225 -.001 .226 6 2320 ---- .241B .209A .209A .219 -.002 .221 4 2325 ---- .235B .204A .204A .214 -.001 .215 5 2330 ---- .230B .199A .199A .209 -.001 .210 3 2335 ---- .224B .194A .194A .203 -.002 .205 1 2340 ---- .219B .189A .189A .198 -.002 .200 3 2345 .202 .214B .184A .202 .194 -.001 50 .195 4 6 2350 ---- .208B .180A .180A .189 -.001 .190 2 27 2355 .189 .204B .176A .184A .184 -.001 50 .185 2360 ---- .199B .172A .172A .180 -.001 .181 3 2375 .168 .186B .160A .167A .167 -.001 50 .168 2 22 2400 .153 .164B .140A .164B .148 -.001 100 .149 18 33 2425 ---- .147B .126A .126A .132 UNCH .132 7 14 2450 ---- .131B .114A .114A .118 +.001 .117 234 2475 ---- .117B .101A .101A .105 UNCH .105 43 2500 ---- .105B .092A .092A .095 +.001 .094 2 571 2525 ---- .095B .083A .083A .085 +.001 1 .084 1 8 2550 ---- .086B .075A .075A .077 +.001 .076 41 2575 ---- .078B ---- .078B .069 +.001 .068 14 2600 .063 .071B .062A .062A .063 +.001 3 .062 4 420 2625 ---- .064B ---- .064B .057 +.001 1 .056 2 2650 ---- .059B ---- .059B .052 UNCH .052 1 198 2675 ---- .054B ---- .054B .048 +.001 .047 3 2700 ---- .050B ---- .050B .044 UNCH 2 .044 5 329 2725 ---- .046B ---- .046B .040 UNCH .040 15 2750 ---- .042B ---- .042B .037 UNCH .037 213 2775 ---- .039B ---- .039B .035 UNCH .035 66 2800 .030 .036B .030 .036B .032 UNCH 1 .032 111 2825 ---- .034B ---- .034B .030 UNCH .030 7 2850 ---- .031B ---- .031B .028 UNCH .028 25 2875 ---- .029B ---- .029B .026 UNCH .026 19 2900 ---- .027B ---- .027B .024 UNCH .024 789 2925 ---- .025B ---- .025B .023 UNCH .023 16 2950 ---- .024B ---- .024B .021 UNCH .021 28 2975 ---- .023B ---- .023B .020 UNCH .020 29 3000 ---- .021B ---- .021B .019 +.001 .018 10 95 3025 ---- ---- ---- ---- .018 +.001 .017 8 3050 ---- ---- ---- ---- .017 UNCH .017 7 3075 ---- ---- ---- ---- .017 +.001 .016 1 11 3100 ---- ---- ---- ---- .016 +.001 .015 28 3125 ---- ---- ---- ---- .015 UNCH .015 4 3150 ---- ---- ---- ---- .015 +.001 .014 11 3175 ---- ---- ---- ---- .014 +.001 .013 9 3200 ---- ---- ---- ---- .013 UNCH .013 65 3225 ---- ---- ---- ---- .013 +.001 .012 3250 ---- ---- ---- ---- .012 UNCH .012 5 3275 ---- ---- ---- ---- .012 +.001 .011 2 3300 ---- ---- ---- ---- .011 UNCH .011 5 3325 ---- ---- ---- ---- .011 +.001 .010 1 3350 ---- ---- ---- ---- .010 UNCH .010 31 3375 ---- ---- ---- ---- .010 +.001 .009 1 3400 ---- ---- ---- ---- .009 UNCH .009 11 3425 ---- ---- ---- ---- .009 +.001 .008 4 3450 ---- ---- ---- ---- .008 UNCH .008 4 3475 ---- ---- ---- ---- .008 UNCH .008 33 SO JLY23 Silver Option CALL 1000 ---- 10.397B 10.325A 10.325A 10.345 +.014 10.331 10000 .003 .003 .002 .002 .002 -.001 70 .003 71 1025 ---- 10.148B 10.074A 10.074A 10.095 +.014 10.081 1050 ---- 9.899B 9.824A 9.824A 9.845 +.014 9.831 1075 ---- 9.650B 9.573A 9.573A 9.595 +.014 9.581 1100 ---- 9.400B 9.322A 9.322A 9.345 +.014 9.331 1125 ---- 9.151B 9.072A 9.072A 9.095 +.014 9.081 1150 ---- 8.902B 8.821A 8.821A 8.845 +.014 8.831 1175 ---- 8.653B 8.571A 8.571A 8.595 +.014 8.581 1200 ---- 8.404B 8.320A 8.320A 8.345 +.014 8.331 1225 ---- 8.155B 8.069A 8.069A 8.095 +.014 8.081 1250 ---- 7.906B 7.819A 7.819A 7.845 +.014 7.831 1275 ---- 7.657B 7.568A 7.568A 7.595 +.014 7.581 1300 ---- 7.408B 7.318A 7.318A 7.345 +.014 7.331 1325 ---- 7.159B 7.067A 7.067A 7.095 +.014 7.081 1350 ---- 6.910B 6.817A 6.817A 6.845 +.014 6.831 1375 ---- 6.661B 6.566A 6.566A 6.595 +.014 6.581 1400 ---- 6.412B 6.316A 6.316A 6.345 +.014 6.331 1425 ---- 6.164B 6.068A 6.068A 6.096 +.014 6.082 1450 ---- 5.917B 5.811A 5.811A 5.848 +.014 5.834 1475 ---- 5.672B 5.565A 5.565A 5.601 +.013 5.588 1500 ---- 5.429B 5.321A 5.321A 5.357 +.014 5.343 1525 ---- 5.186B 5.079A 5.079A 5.114 +.013 5.101 1550 ---- 4.946B 4.839A 4.839A 4.873 +.012 4.861 1 1575 ---- 4.708B 4.533A 4.533A 4.635 +.012 4.623 1600 ---- 4.569B 4.298A 4.298A 4.399 +.011 4.388 14 138 1625 ---- 4.334B 4.067A 4.067A 4.166 +.011 4.155 1650 ---- 4.101B 3.838A 3.838A 3.937 +.012 3.925 1 1675 ---- 3.872B 3.614A 3.614A 3.710 +.012 3.698 1 1700 ---- 3.648B 3.394A 3.394A 3.488 +.012 3.476 1725 ---- 3.426B 3.178A 3.178A 3.270 +.012 3.258 1750 ---- 3.211B 2.968A 2.968A 3.058 +.012 3.046 2 1775 ---- 2.998B 2.764A 2.764A 2.850 +.011 2.839 1800 ---- 2.791B 2.566A 2.566A 2.649 +.011 2.638 1825 ---- 2.593B 2.376A 2.376A 2.455 +.011 2.444 1 1850 ---- 2.401B 2.191A 2.191A 2.268 +.010 2.258 25 1875 ---- 2.213B 2.017A 2.017A 2.089 +.010 2.079 1 4 1900 ---- 2.036B 1.851A 1.851A 1.918 +.009 1.909 1925 ---- 1.868B 1.682A 1.682A 1.756 +.008 1.748 1 1950 ---- 1.713B 1.534A 1.534A 1.602 +.006 1.596 1 1975 ---- 1.563B 1.394A 1.394A 1.459 +.006 1.453 11 2000 ---- 1.421B 1.260A 1.260A 1.325 +.005 1.320 13 2025 ---- 1.290B 1.143A 1.143A 1.200 +.003 1.197 1 2050 ---- 1.168B 1.033A 1.033A 1.085 +.002 1.083 2 2075 ---- 1.056B .933A .933A .980 +.002 .978 8 2100 ---- .954B .841A .841A .884 +.001 .883 107 2125 ---- .861B .758A .758A .796 UNCH .796 79 2150 .710 .776B .682A .712B .717 UNCH 1 .717 10 2175 ---- .699B .614A .614A .645 -.001 .646 37 2200 .591 .630B .553A .576A .581 -.001 1 .582 1 253 2225 ---- .567B .500A .500A .523 -.001 .524 7 2250 ---- .511B .450A .450A .472 -.001 .473 26 2275 ---- .461B .408A .408A .426 -.001 .427 12 2300 .382 .415B .369A .369A .384 -.001 20 .385 58 188 2325 ---- .375B .334A .334A .348 -.001 .349 22 2350 ---- .339B .304A .304A .315 -.001 .316 246 2375 ---- .308B .276A .276A .286 UNCH .286 16 2400 ---- .281B .252A .252A .260 UNCH .260 700 2425 ---- .256B .230A .230A .236 -.001 .237 44 2450 ---- .234B .209A .209A .215 -.001 .216 47 2475 ---- .213B .191A .191A .197 UNCH .197 146 2500 .180 .196B .175A .196B .180 UNCH 38 .180 51 616 2525 ---- .179B .161A .161A .165 UNCH .165 94 2550 ---- .165B .149A .149A .151 UNCH .151 49 2575 ---- .152B .137A .137A .139 UNCH 1 .139 16 2600 ---- .140B .127A .127A .128 UNCH 2 .128 241 2625 ---- .130B .117A .117A .118 UNCH .118 11 2650 ---- .120B ---- .120B .109 UNCH .109 94 2675 ---- .112B ---- .112B .101 UNCH .101 833 2700 .096 .104B .094 .104B .094 UNCH 33 .094 6 687 2725 ---- .097B ---- .097B .087 UNCH .087 43 2750 ---- .090B .080A .080A .081 -.001 .082 26 2775 ---- .084B ---- .084B .075 -.001 .076 33 2800 ---- .079B ---- .079B .070 -.001 7 .071 11 774 2825 ---- .074B ---- .074B .065 -.002 .067 13 2850 ---- .069B ---- .069B .061 -.002 .063 14 2875 ---- .065B ---- .065B .057 -.002 .059 19 2900 .059 .061B .059 .061B .054 -.002 15 .056 173 2925 ---- .057B ---- .057B .050 -.002 .052 77 2950 ---- .054B ---- .054B .047 -.002 .049 39 2975 ---- .051B ---- .051B .045 -.002 .047 2 3000 ---- .048B ---- .048B .042 -.002 .044 10 2254 3025 ---- .046B ---- .046B .040 -.001 .041 4 3050 ---- .043B ---- .043B .038 -.001 .039 19 3075 ---- .041B ---- .041B .036 -.001 .037 10 3100 ---- .039B ---- .039B .034 -.001 .035 25 3125 ---- .036B ---- .036B .033 UNCH .033 734 3150 ---- .035B ---- .035B .031 UNCH .031 89 3175 ---- .033B ---- .033B .029 UNCH .029 1 3200 ---- .031B ---- .031B .028 UNCH .028 233 3225 ---- .030B ---- .030B .027 UNCH .027 3250 ---- .028B ---- .028B .025 UNCH .025 1 3275 ---- .027B ---- .027B .024 UNCH .024 3300 ---- .026B ---- .026B .023 UNCH .023 231 3325 ---- ---- ---- ---- .022 UNCH .022 1 3350 ---- ---- ---- ---- .021 UNCH .021 2 3375 ---- ---- ---- ---- .019 -.001 .020 1 3400 ---- ---- ---- ---- .018 -.002 .020 3 3425 ---- ---- ---- ---- .017 -.002 .019 1 3450 ---- ---- ---- ---- .016 -.002 .018 3 3475 ---- ---- ---- ---- .016 -.002 .018 3500 .018 .018 .018 .018 .015 -.002 1 .017 2896 3525 ---- ---- ---- ---- .014 -.002 .016 8 3550 ---- ---- ---- ---- .014 -.002 .016 3575 ---- ---- ---- ---- .013 -.002 .015 4 3600 ---- ---- ---- ---- .013 -.002 .015 2 3625 ---- ---- ---- ---- .012 -.002 .014 3650 ---- ---- ---- ---- .012 -.001 .013 1 3675 ---- ---- ---- ---- .012 -.001 .013 3700 ---- ---- ---- ---- .011 -.001 .012 3725 ---- ---- ---- ---- .011 -.001 .012 3750 ---- ---- ---- ---- .011 UNCH .011 3775 ---- ---- ---- ---- .011 UNCH .011 4 3800 ---- ---- ---- ---- .010 UNCH .010 250 3825 ---- ---- ---- ---- .010 UNCH .010 3850 ---- ---- ---- ---- .010 UNCH .010 3875 ---- ---- ---- ---- .010 +.001 .009 3900 ---- ---- ---- ---- .009 UNCH .009 190 3925 ---- ---- ---- ---- .009 UNCH .009 3950 ---- ---- ---- ---- .009 +.001 .008 7 3975 ---- ---- ---- ---- .009 +.001 .008 4000 ---- ---- ---- ---- .009 +.001 .008 884 4025 ---- ---- ---- ---- .008 UNCH .008 10 4050 ---- ---- ---- ---- .008 +.001 .007 24 4075 ---- ---- ---- ---- .008 +.001 .007 1 4500 ---- ---- ---- ---- .005 UNCH .005 18 5000 ---- ---- ---- ---- .003 -.001 .004 229 6000 ---- ---- ---- ---- .002 -.001 .003 75 7000 ---- ---- ---- ---- .002 -.001 .003 33 725 ---- 13.137B ---- ---- 13.095 +.014 13.081 750 ---- 12.888B ---- ---- 12.845 +.014 12.831 775 ---- 12.639B ---- ---- 12.595 +.014 12.581 800 ---- 12.390B 12.330A 12.330A 12.345 +.014 12.331 8000 ---- ---- ---- ---- .002 -.001 .003 13 825 ---- 12.141B 12.080A 12.080A 12.095 +.014 12.081 850 ---- 11.892B 11.829A 11.829A 11.845 +.014 11.831 875 ---- 11.643B 11.578A 11.578A 11.595 +.014 11.581 900 ---- 11.393B 11.328A 11.328A 11.345 +.014 11.331 9000 ---- ---- ---- ---- .002 -.001 .003 11 925 ---- 11.144B 11.077A 11.077A 11.095 +.014 11.081 950 ---- 10.895B 10.826A 10.826A 10.845 +.014 10.831 975 ---- 10.646B 10.576A 10.576A 10.595 +.014 10.581 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 10.046 +.016 10.030 1075 ---- ---- ---- ---- 9.796 +.016 9.780 1100 ---- ---- ---- ---- 9.546 +.016 9.530 1125 ---- ---- ---- ---- 9.296 +.016 9.280 1150 ---- ---- ---- ---- 9.046 +.016 9.030 1175 ---- ---- ---- ---- 8.796 +.016 8.780 1200 ---- ---- ---- ---- 8.546 +.016 8.530 1225 ---- ---- ---- ---- 8.296 +.016 8.280 1250 ---- ---- ---- ---- 8.046 +.016 8.030 1275 ---- ---- ---- ---- 7.796 +.016 7.780 1300 ---- ---- ---- ---- 7.546 +.016 7.530 1325 ---- ---- ---- ---- 7.296 +.016 7.280 1350 ---- ---- ---- ---- 7.046 +.016 7.030 1375 ---- ---- ---- ---- 6.796 +.016 6.780 1400 ---- ---- ---- ---- 6.547 +.016 6.531 1425 ---- ---- ---- ---- 6.300 +.016 6.284 1450 ---- ---- ---- ---- 6.055 +.016 6.039 1475 ---- ---- ---- ---- 5.811 +.016 5.795 1500 ---- ---- ---- ---- 5.569 +.016 5.553 1525 ---- ---- ---- ---- 5.329 +.016 5.313 1550 ---- 5.165B 4.990A 4.990A 5.092 +.016 5.076 1575 ---- 5.025B 4.756A 4.756A 4.857 +.016 4.841 1600 ---- 4.790B 4.525A 4.525A 4.624 +.015 4.609 1625 ---- 4.557B 4.298A 4.298A 4.395 +.016 4.379 1650 ---- 4.330B 4.074A 4.074A 4.169 +.015 4.154 1675 ---- 4.104B 3.854A 3.854A 3.947 +.015 3.932 1700 ---- 3.885B 3.638A 3.638A 3.729 +.014 3.715 1725 ---- 3.667B 3.426A 3.426A 3.515 +.013 3.502 1750 ---- 3.456B 3.221A 3.221A 3.307 +.013 3.294 1775 ---- 3.248B 3.020A 3.020A 3.104 +.012 3.092 1800 ---- 3.046B 2.826A 2.826A 2.907 +.011 2.896 1825 ---- 2.850B 2.639A 2.639A 2.716 +.010 2.706 1850 ---- 2.663B 2.458A 2.458A 2.532 +.009 2.523 1875 ---- 2.479B 2.286A 2.286A 2.355 +.008 2.347 1900 ---- 2.305B 2.120A 2.120A 2.186 +.007 2.179 1925 ---- 2.137B 1.953A 1.953A 2.025 +.006 2.019 1950 ---- 1.980B 1.808A 1.808A 1.872 +.005 1.867 1975 ---- 1.830B 1.668A 1.668A 1.728 +.005 1.723 2000 ---- 1.688B 1.537A 1.537A 1.592 +.004 1.588 1 2025 ---- 1.554B 1.408A 1.408A 1.465 +.004 1.461 3 2050 ---- 1.429B 1.292A 1.292A 1.346 +.004 1.342 2075 ---- 1.313B 1.185A 1.185A 1.235 +.003 1.232 2100 ---- 1.205B 1.087A 1.087A 1.132 +.002 1.130 2125 ---- 1.105B .996A .996A 1.037 +.002 1.035 2150 ---- 1.012B .912A .912A .950 +.001 .949 2175 ---- .927B .836A .836A .870 +.001 .869 2 2200 .825 .849B .766A .789A .797 +.001 2 .796 4 2225 ---- .777B .702A .702A .730 UNCH .730 2250 ---- .712B .644A .644A .669 UNCH .669 3 2275 ---- .653B .592A .592A .613 -.001 .614 2300 ---- .599B .544A .544A .563 -.001 .564 52 2325 ---- .549B .502A .502A .517 -.001 .518 2350 ---- .505B .461A .461A .476 -.001 .477 2375 ---- .463B .427A .427A .438 -.001 .439 2400 ---- .426B .393A .393A .403 -.002 .405 5 2425 ---- .393B .364A .364A .372 -.002 .374 2450 ---- .363B .338A .338A .344 -.001 .345 200 2475 ---- .337B .314A .314A .318 -.002 .320 2500 ---- .312B .292A .292A .295 -.001 .296 206 2525 ---- .290B .271A .271A .274 UNCH .274 2550 ---- .269B .251A .251A .254 -.001 .255 3 2575 ---- .251B .234A .234A .237 UNCH .237 2600 ---- .234B .218A .218A .221 UNCH .221 3 2625 ---- .218B .204A .204A .206 UNCH .206 2650 .192 .204B .191A .204B .192 UNCH 1 .192 2 2675 ---- .191B .179A .179A .180 UNCH .180 2700 ---- .179B ---- .179B .169 +.001 .168 6 2725 ---- .168B ---- .168B .158 UNCH .158 2 2750 ---- .158B ---- .158B .148 UNCH .148 61 2775 ---- .148B ---- .148B .140 +.001 .139 2800 ---- .140B ---- .140B .131 UNCH .131 2825 ---- .131B ---- .131B .124 +.001 .123 2850 ---- .124B ---- .124B .117 +.001 .116 2875 ---- .117B ---- .117B .110 UNCH .110 2900 ---- .110B ---- .110B .104 UNCH .104 2925 ---- .104B ---- .104B .099 +.001 .098 9 2950 ---- .098B ---- .098B .093 UNCH .093 140 2975 ---- .093B ---- .093B .088 UNCH .088 3000 ---- .088B ---- .088B .084 UNCH .084 3025 ---- .084B ---- .084B .080 +.001 .079 3050 ---- .079B ---- .079B .076 +.001 .075 3 3075 ---- .075B ---- .075B .072 UNCH .072 3100 ---- .071B ---- .071B .068 UNCH .068 3125 ---- .068B ---- .068B .065 UNCH .065 3150 ---- .064B ---- .064B .062 UNCH .062 3175 ---- .061B ---- .061B .059 UNCH .059 3200 ---- .058B ---- .058B .057 +.001 .056 3225 ---- .055B ---- .055B .054 UNCH .054 3250 ---- .053B ---- .053B .052 +.001 .051 3275 ---- .050B ---- .050B .050 +.001 .049 3300 ---- .048B ---- .048B .047 UNCH .047 3325 ---- .046B ---- .046B .046 +.001 .045 3350 ---- ---- ---- ---- .044 +.001 .043 3375 ---- ---- ---- ---- .042 UNCH .042 3400 ---- ---- ---- ---- .040 UNCH .040 3425 ---- ---- ---- ---- .039 UNCH .039 3450 ---- ---- ---- ---- .037 UNCH .037 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 10.546 +.016 10.530 10000 ---- ---- ---- ---- .006 +.001 .005 36 1025 ---- ---- ---- ---- 10.296 +.016 10.280 1050 ---- ---- ---- ---- 10.046 +.016 10.030 1075 ---- ---- ---- ---- 9.796 +.016 9.780 1100 ---- ---- ---- ---- 9.546 +.016 9.530 1125 ---- ---- ---- ---- 9.296 +.016 9.280 1150 ---- ---- ---- ---- 9.046 +.016 9.030 1175 ---- ---- ---- ---- 8.796 +.016 8.780 1200 ---- ---- ---- ---- 8.546 +.016 8.530 1225 ---- ---- ---- ---- 8.296 +.016 8.280 1250 ---- ---- ---- ---- 8.046 +.016 8.030 1275 ---- ---- ---- ---- 7.796 +.016 7.780 1300 ---- ---- ---- ---- 7.546 +.016 7.530 1325 ---- ---- ---- ---- 7.296 +.016 7.280 1350 ---- ---- ---- ---- 7.047 +.017 7.030 1375 ---- ---- ---- ---- 6.799 +.017 6.782 1400 ---- ---- ---- ---- 6.553 +.017 6.536 1425 ---- ---- ---- ---- 6.309 +.017 6.292 1450 ---- ---- ---- ---- 6.066 +.016 6.050 1475 ---- ---- ---- ---- 5.826 +.017 5.809 1500 ---- ---- 5.488A 5.488A 5.588 +.017 5.571 1525 ---- 5.515B 5.253A 5.253A 5.352 +.016 5.336 1550 ---- 5.280B 5.022A 5.022A 5.119 +.016 5.103 1575 ---- 5.048B 4.793A 4.793A 4.889 +.016 4.873 1600 ---- 4.820B 4.568A 4.568A 4.662 +.016 6 4.646 5 1625 ---- 4.594B 4.347A 4.347A 4.439 +.016 4.423 1650 ---- 4.369B 4.129A 4.129A 4.219 +.015 4.204 16 1675 ---- 4.152B 3.915A 3.915A 4.004 +.015 3.989 1700 ---- 3.938B 3.706A 3.706A 3.793 +.014 3.779 1 1725 ---- 3.730B 3.503A 3.503A 3.587 +.013 3.574 2 1750 ---- 3.524B 3.305A 3.305A 3.386 +.012 3.374 1 1775 ---- 3.325B 3.113A 3.113A 3.191 +.011 3.180 1800 ---- 3.130B 2.929A 2.929A 3.002 +.011 2.991 1825 ---- 2.945B 2.748A 2.748A 2.819 +.009 2.810 1850 ---- 2.761B 2.577A 2.577A 2.643 +.008 2.635 1875 ---- 2.590B 2.412A 2.412A 2.474 +.007 2.467 1900 ---- 2.423B 2.250A 2.250A 2.313 +.007 2.306 4 1925 ---- 2.263B 2.100A 2.100A 2.158 +.006 2.152 1950 ---- 2.112B 1.959A 1.959A 2.011 +.004 2.007 1975 ---- 1.968B 1.825A 1.825A 1.872 +.004 1.868 1 2000 ---- 1.832B 1.699A 1.699A 1.741 +.003 1.738 1 2025 ---- 1.702B 1.579A 1.579A 1.617 +.002 1.615 2050 ---- 1.580B 1.468A 1.468A 1.501 +.001 1.500 2075 ---- 1.468B 1.360A 1.360A 1.392 UNCH 1.392 2100 ---- 1.362B 1.263A 1.263A 1.290 -.001 1.291 100 100 2125 ---- 1.263B 1.171A 1.171A 1.196 -.002 1.198 1 2150 ---- 1.171B 1.084A 1.084A 1.108 -.003 1.111 100 2175 ---- 1.085B 1.006A 1.006A 1.027 -.003 1.030 2200 ---- 1.005B .934A .934A .952 -.004 .956 300 2225 ---- .931B .867A .867A .882 -.005 .887 2250 ---- .863B .806A .806A .819 -.004 .823 30 130 2275 ---- .800B .749A .749A .760 -.004 .764 125 2300 ---- .742B .698A .698A .706 -.004 .710 21 2325 ---- .688B .648A .648A .656 -.005 .661 2350 ---- .642B .605A .605A .610 -.005 .615 90 90 2375 ---- .597B .564A .564A .568 -.005 .573 2400 .540 .556B .526A .550B .530 -.004 11 .534 221 2425 ---- .518B .491A .491A .494 -.004 .498 4 2450 ---- .483B .460A .460A .462 -.003 .465 60 265 2475 ---- .451B .430A .430A .432 -.003 .435 109 2500 .400 .421B .400 .421B .404 -.003 3 .407 1 127 2525 ---- .394B .378A .378A .379 -.003 .382 6 2550 ---- .369B .356A .356A .356 -.002 .358 75 2575 ---- .347B .335A .335A .334 -.002 .336 2600 ---- .327B .314A .301A .315 -.001 9 .316 2 465 2625 ---- .308B .297A .297A .296 -.002 .298 2650 ---- .290B .280A .280A .280 -.001 .281 50 45 2675 ---- .274B ---- .274B .264 -.001 .265 15 2700 ---- .259B ---- .259B .249 -.001 7 .250 1 352 2725 ---- .244B ---- .244B .236 UNCH .236 2750 ---- .231B ---- .231B .223 -.001 .224 7 2775 ---- .219B ---- .219B .212 UNCH .212 2800 ---- .208B ---- .208B .201 UNCH .201 83 2825 ---- .197B ---- .197B .191 UNCH .191 2850 ---- .187B ---- .187B .181 UNCH .181 31 2875 ---- .178B ---- .178B .172 UNCH .172 2900 ---- .169B ---- .169B .164 UNCH .164 3 2925 ---- .161B ---- .161B .156 UNCH .156 1 2950 ---- .154B ---- .154B .149 UNCH .149 70 2975 ---- .146B ---- .146B .142 UNCH .142 12 3000 ---- .140B ---- .140B .136 UNCH .136 184 3025 ---- .133B ---- .133B .130 UNCH .130 3050 ---- .127B ---- .127B .124 UNCH .124 2 3075 ---- .122B ---- .122B .119 UNCH .119 2 3100 ---- .116B ---- .116B .114 UNCH .114 106 3125 ---- .111B ---- .111B .109 UNCH .109 3150 ---- .107B ---- .107B .104 UNCH .104 8 3175 ---- .102B ---- .102B .100 UNCH .100 1 3200 ---- .098B ---- .098B .096 UNCH .096 50 3225 ---- .094B ---- .094B .092 UNCH .092 25 3250 ---- .090B ---- .090B .089 UNCH .089 12 3275 ---- .086B ---- .086B .085 UNCH .085 1 3300 ---- .083B ---- .083B .082 UNCH .082 3325 ---- ---- ---- ---- .079 UNCH .079 3350 ---- ---- ---- ---- .076 UNCH .076 3375 ---- ---- ---- ---- .073 UNCH .073 3400 ---- ---- ---- ---- .071 UNCH .071 3425 ---- ---- ---- ---- .068 UNCH .068 3450 ---- ---- ---- ---- .066 UNCH .066 9 3475 ---- ---- ---- ---- .064 +.001 .063 1 3500 ---- ---- ---- ---- .061 UNCH .061 128 4000 .030 .030 .030 .030 .033 UNCH 14 .033 123 4500 ---- ---- ---- ---- .021 +.001 .020 2 5000 ---- ---- ---- ---- .014 UNCH .014 10 40 6000 ---- ---- ---- ---- .009 UNCH .009 10 7000 ---- ---- ---- ---- .008 +.001 .007 50 8000 ---- ---- ---- ---- .007 +.001 .006 825 ---- ---- ---- ---- 12.296 +.016 12.280 850 ---- ---- ---- ---- 12.046 +.016 12.030 875 ---- ---- ---- ---- 11.796 +.016 11.780 900 ---- ---- ---- ---- 11.546 +.016 11.530 9000 ---- ---- ---- ---- .006 +.001 .005 925 ---- ---- ---- ---- 11.296 +.016 11.280 950 ---- ---- ---- ---- 11.046 +.016 11.030 975 ---- ---- ---- ---- 10.796 +.016 10.780 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 10.839 +.016 10.823 10000 ---- ---- ---- ---- .007 +.001 .006 13 1025 ---- ---- ---- ---- 10.589 +.016 10.573 1050 ---- ---- ---- ---- 10.339 +.016 10.323 1075 ---- ---- ---- ---- 10.089 +.016 10.073 1100 ---- ---- ---- ---- 9.839 +.016 9.823 1125 ---- ---- ---- ---- 9.589 +.016 9.573 1150 ---- ---- ---- ---- 9.339 +.016 9.323 1175 ---- ---- ---- ---- 9.089 +.016 9.073 1200 ---- ---- ---- ---- 8.839 +.016 8.823 1225 ---- ---- ---- ---- 8.589 +.016 8.573 1250 ---- ---- ---- ---- 8.339 +.016 8.323 1275 ---- ---- ---- ---- 8.089 +.016 8.073 1300 ---- ---- ---- ---- 7.840 +.016 7.824 1325 ---- ---- ---- ---- 7.594 +.017 7.577 1350 ---- ---- ---- ---- 7.350 +.017 7.333 1375 ---- ---- ---- ---- 7.108 +.018 7.090 1400 ---- ---- ---- ---- 6.868 +.018 6.850 1425 ---- ---- ---- ---- 6.631 +.018 6.613 1450 ---- 6.536B 6.297A 6.297A 6.397 +.019 6.378 1475 ---- 6.322B 6.066A 6.066A 6.165 +.019 6.146 1500 ---- 6.088B 5.838A 5.838A 5.936 +.019 5.917 4 1525 ---- 5.861B 5.614A 5.614A 5.710 +.019 5.691 1550 ---- 5.638B 5.393A 5.393A 5.487 +.019 5.468 1575 ---- 5.416B 5.176A 5.176A 5.268 +.019 5.249 1600 ---- 5.198B 4.962A 4.962A 5.053 +.019 5.034 1625 ---- 4.984B 4.753A 4.753A 4.841 +.019 4.822 1650 ---- 4.774B 4.548A 4.548A 4.634 +.018 4.616 1675 ---- 4.568B 4.348A 4.348A 4.431 +.018 4.413 1700 ---- 4.366B 4.152A 4.152A 4.232 +.016 4.216 1725 ---- 4.170B 3.961A 3.961A 4.039 +.016 4.023 1750 ---- 3.978B 3.776A 3.776A 3.850 +.014 3.836 1775 ---- 3.792B 3.597A 3.597A 3.667 +.013 3.654 1800 ---- 3.611B 3.423A 3.423A 3.489 +.011 2 3.478 1825 ---- 3.436B 3.255A 3.255A 3.317 +.010 3.307 1850 ---- 3.266B 3.093A 3.093A 3.151 +.008 3.143 1875 ---- 3.103B 2.937A 2.937A 2.991 +.006 2.985 2 1900 ---- 2.946B 2.789A 2.789A 2.837 +.004 2.833 2 1925 ---- 2.796B 2.646A 2.646A 2.690 +.003 2.687 2 1950 ---- 2.652B 2.510A 2.510A 2.549 +.001 2.548 4 1975 ---- 2.515B 2.381A 2.381A 2.416 +.001 2.415 2000 ---- 2.384B 2.257A 2.257A 2.289 UNCH 2 2.289 1 16 2025 ---- 2.260B 2.140A 2.140A 2.168 -.001 2.169 2050 ---- 2.141B 2.029A 2.029A 2.054 -.001 2.055 2075 ---- 2.028B 1.923A 1.923A 1.946 -.002 1.948 2100 ---- 1.921B 1.823A 1.823A 1.844 -.001 1.845 3 2125 ---- 1.820B 1.729A 1.729A 1.748 -.001 1.749 2150 ---- 1.724B 1.639A 1.639A 1.656 -.001 1.657 2175 ---- 1.633B 1.554A 1.554A 1.569 -.002 1.571 2200 ---- 1.548B 1.474A 1.474A 1.487 -.002 1.489 5 2225 ---- 1.467B 1.399A 1.399A 1.410 -.002 1.412 2250 ---- 1.390B 1.328A 1.328A 1.337 -.002 1.339 2 2275 ---- 1.318B 1.261A 1.261A 1.268 -.003 1.271 225 2300 ---- 1.250B 1.198A 1.198A 1.203 -.003 1.206 69 2325 ---- 1.186B 1.138A 1.138A 1.141 -.004 1.145 100 2350 ---- 1.125B 1.082A 1.082A 1.084 -.004 1.088 1 2375 ---- 1.069B 1.029A 1.029A 1.030 -.004 1.034 2400 .985 1.015B .979A .979A .979 -.005 6 .984 1 114 2425 ---- .965B .932A .932A .931 -.005 .936 7 2450 ---- .918B .884A .884A .887 -.005 .892 2475 ---- .878B .843A .843A .845 -.005 .850 50 2500 ---- .836B .804A .804A .806 -.005 .811 50 2525 ---- .797B .768A .768A .769 -.005 .774 9 2550 ---- .760B .733A .733A .734 -.005 .739 126 2575 ---- .726B .701A .701A .701 -.005 .706 2600 ---- .693B .671A .671A .671 -.004 .675 1 216 2625 ---- .663B .642A .642A .642 -.004 .646 1 60 2650 ---- .634B .615A .615A .615 -.004 .619 1 151 2675 ---- .607B .590A .590A .589 -.004 .593 1 1 2700 ---- .581B .566A .566A .565 -.004 .569 1 311 2725 ---- .557B .544A .544A .542 -.004 .546 2750 ---- .535B .523A .523A .520 -.004 .524 1 2 2775 ---- .513B .502A .502A .500 -.004 .504 1 2800 ---- .493B .483A .483A .481 -.003 10 .484 1 332 2825 ---- .474B .465A .465A .463 -.003 .466 2850 ---- .455B .448A .448A .445 -.004 .449 1 2875 ---- .438B ---- .438B .429 -.003 .432 2900 ---- .422B ---- .422B .414 -.002 .416 3 2925 ---- .407B ---- .407B .399 -.002 .401 2950 ---- .393B ---- .393B .385 -.002 .387 1 2975 ---- .379B ---- .379B .372 -.001 .373 3000 ---- .366B ---- .366B .359 -.002 12 .361 62 1873 3025 ---- .354B ---- .354B .347 -.001 .348 3050 ---- .342B ---- .342B .335 -.002 .337 1 3075 ---- .331B ---- .331B .324 -.001 .325 3100 ---- .320B ---- .320B .314 -.001 .315 14 3125 ---- .309B ---- .309B .304 -.001 .305 3150 ---- .300B ---- .300B .294 -.001 .295 1 3175 ---- .290B ---- .290B .285 -.001 .286 3200 ---- .281B ---- .281B .276 -.001 .277 331 3225 ---- .272B ---- .272B .267 -.001 .268 3250 ---- .264B ---- .264B .259 -.001 .260 3275 ---- .256B ---- .256B .251 -.001 .252 3300 ---- .248B ---- .248B .244 -.001 .245 30 3325 ---- .241B ---- .241B .237 -.001 .238 3350 ---- .234B ---- .234B .230 -.001 .231 3375 ---- .227B ---- .227B .223 -.001 .224 3400 ---- .221B ---- .221B .217 -.001 .218 2 3425 ---- .215B ---- .215B .211 -.001 .212 3450 ---- .209B ---- .209B .205 -.001 .206 3475 ---- .203B ---- .203B .199 -.001 .200 3500 ---- .197B ---- .197B .194 -.001 12 .195 50 1328 3525 ---- .192B ---- .192B .189 -.001 .190 3550 ---- .187B ---- .187B .184 -.001 .185 3575 ---- .182B ---- .182B .179 -.001 .180 3600 ---- .177B ---- .177B .175 UNCH .175 65 126 3625 ---- .172B ---- .172B .170 UNCH .170 3650 ---- .167B ---- .167B .166 UNCH .166 2 3675 ---- .163B ---- .163B .162 UNCH .162 3700 ---- .159B ---- .159B .158 UNCH .158 3725 ---- .155B ---- .155B .154 UNCH .154 3750 ---- .151B ---- .151B .150 UNCH .150 4 3775 ---- .147B ---- .147B .147 +.001 .146 3800 ---- ---- ---- ---- .143 UNCH .143 3825 ---- .140B ---- .140B .140 +.001 .139 3850 ---- ---- ---- ---- .136 UNCH .136 3875 ---- .133B ---- .133B .133 +.001 .132 3900 ---- ---- ---- ---- .130 +.001 .129 3925 ---- ---- ---- ---- .127 +.001 .126 3950 ---- ---- ---- ---- .124 +.001 .123 3975 ---- ---- ---- ---- .121 +.001 .120 4000 .113 .113 .113 .113 .118 UNCH 1 .118 11 1530 4025 ---- ---- ---- ---- .115 UNCH .115 4050 ---- ---- ---- ---- .112 UNCH .112 4075 ---- ---- ---- ---- .110 UNCH .110 4500 ---- ---- ---- ---- .075 -.001 .076 92 5000 ---- .055B ---- .055B .055 +.003 .052 1485 6000 ---- ---- ---- ---- .028 UNCH .028 350 7000 ---- ---- ---- ---- .016 -.001 .017 4 725 ---- ---- ---- ---- 13.589 +.016 13.573 750 ---- ---- ---- ---- 13.339 +.016 13.323 7500 ---- ---- ---- ---- .013 -.001 .014 50 775 ---- ---- ---- ---- 13.089 +.016 13.073 800 ---- ---- ---- ---- 12.839 +.016 12.823 8000 ---- ---- ---- ---- .011 UNCH .011 825 ---- ---- ---- ---- 12.589 +.016 12.573 850 ---- ---- ---- ---- 12.339 +.016 12.323 875 ---- ---- ---- ---- 12.089 +.016 12.073 900 ---- ---- ---- ---- 11.839 +.016 11.823 9000 ---- ---- ---- ---- .008 UNCH .008 925 ---- ---- ---- ---- 11.589 +.016 11.573 950 ---- ---- ---- ---- 11.339 +.016 11.323 975 ---- ---- ---- ---- 11.089 +.016 11.073 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 10.076 +.010 10.066 1125 ---- ---- ---- ---- 9.826 +.010 9.816 1150 ---- ---- ---- ---- 9.576 +.010 9.566 1175 ---- ---- ---- ---- 9.326 +.010 9.316 1200 ---- ---- ---- ---- 9.076 +.010 9.066 1225 ---- ---- ---- ---- 8.826 +.010 8.816 1250 ---- ---- ---- ---- 8.576 +.010 8.566 1275 ---- ---- ---- ---- 8.328 +.010 8.318 1300 ---- ---- ---- ---- 8.083 +.009 8.074 1325 ---- ---- ---- ---- 7.842 +.009 7.833 1350 ---- ---- ---- ---- 7.604 +.009 7.595 1375 ---- ---- ---- ---- 7.369 +.009 7.360 1400 ---- ---- ---- ---- 7.137 +.008 7.129 1425 ---- ---- ---- ---- 6.908 +.007 6.901 1450 ---- ---- ---- ---- 6.683 +.008 6.675 1475 ---- ---- ---- ---- 6.461 +.007 6.454 1500 ---- ---- ---- ---- 6.242 +.007 6.235 1525 ---- ---- ---- ---- 6.026 +.006 6.020 1550 ---- ---- ---- ---- 5.814 +.007 5.807 1575 ---- ---- ---- ---- 5.605 +.006 5.599 1600 ---- ---- ---- ---- 5.399 +.006 5.393 1625 ---- ---- ---- ---- 5.197 +.006 5.191 1650 ---- ---- ---- ---- 4.999 +.006 4.993 1675 ---- ---- ---- ---- 4.805 +.006 4.799 1700 ---- ---- ---- ---- 4.614 +.005 4.609 1725 ---- ---- ---- ---- 4.428 +.005 4.423 1750 ---- ---- ---- ---- 4.247 +.005 4.242 1775 ---- ---- ---- ---- 4.070 +.004 4.066 1800 ---- ---- ---- ---- 3.899 +.005 3.894 1825 ---- ---- ---- ---- 3.733 +.004 3.729 1850 ---- ---- ---- ---- 3.572 +.004 3.568 1875 ---- ---- ---- ---- 3.418 +.004 3.414 1900 ---- ---- ---- ---- 3.269 +.003 3.266 1925 ---- ---- ---- ---- 3.126 +.003 3.123 1950 ---- ---- ---- ---- 2.990 +.003 2.987 1975 ---- ---- ---- ---- 2.859 +.003 2.856 2000 ---- ---- ---- ---- 2.734 +.003 2.731 2025 ---- ---- ---- ---- 2.615 +.003 2.612 2050 ---- ---- ---- ---- 2.501 +.002 2.499 2075 ---- ---- ---- ---- 2.393 +.002 2.391 2100 ---- ---- ---- ---- 2.290 +.002 2.288 2125 ---- ---- ---- ---- 2.192 +.001 2.191 2150 ---- ---- ---- ---- 2.099 +.001 2.098 2175 ---- ---- ---- ---- 2.011 +.002 2.009 2200 ---- ---- ---- ---- 1.926 +.001 1.925 2225 ---- ---- ---- ---- 1.846 +.001 1.845 2250 ---- ---- ---- ---- 1.770 +.001 1.769 2275 ---- ---- ---- ---- 1.698 +.001 1.697 2300 ---- ---- ---- ---- 1.630 +.001 1.629 2325 ---- ---- ---- ---- 1.565 +.001 1.564 2350 ---- ---- ---- ---- 1.503 UNCH 1.503 2375 ---- ---- ---- ---- 1.445 +.001 1.444 2400 ---- ---- ---- ---- 1.389 UNCH 1.389 2425 ---- ---- ---- ---- 1.337 UNCH 1.337 2450 ---- ---- ---- ---- 1.288 UNCH 1.288 2475 ---- ---- ---- ---- 1.241 UNCH 1.241 2500 ---- ---- ---- ---- 1.197 UNCH 1.197 2525 ---- ---- ---- ---- 1.155 UNCH 1.155 2550 ---- ---- ---- ---- 1.115 UNCH 1.115 2575 ---- ---- ---- ---- 1.077 UNCH 1.077 2600 ---- ---- ---- ---- 1.041 UNCH 1.041 2625 ---- ---- ---- ---- 1.007 UNCH 1.007 2650 ---- ---- ---- ---- .974 -.001 .975 2675 ---- ---- ---- ---- .944 UNCH .944 2700 ---- ---- ---- ---- .914 -.001 .915 2725 ---- ---- ---- ---- .887 UNCH .887 2750 ---- ---- ---- ---- .860 -.001 .861 2775 ---- ---- ---- ---- .835 -.001 .836 2800 ---- ---- ---- ---- .811 -.001 .812 2825 ---- ---- ---- ---- .788 -.001 .789 2850 ---- ---- ---- ---- .766 -.001 .767 2875 ---- ---- ---- ---- .745 -.001 .746 2900 ---- ---- ---- ---- .725 UNCH .725 2925 ---- ---- ---- ---- .705 -.001 .706 2950 ---- ---- ---- ---- .686 -.001 .687 2975 ---- ---- ---- ---- .669 UNCH .669 3000 ---- ---- ---- ---- .651 -.001 .652 3025 ---- ---- ---- ---- .635 -.001 .636 3050 ---- ---- ---- ---- .619 -.001 .620 3075 ---- ---- ---- ---- .604 -.001 .605 3100 ---- ---- ---- ---- .590 -.001 .591 3125 ---- ---- ---- ---- .576 -.001 .577 3150 ---- ---- ---- ---- .563 -.001 .564 3175 ---- ---- ---- ---- .550 -.001 .551 3200 ---- ---- ---- ---- .538 -.001 .539 3225 ---- ---- ---- ---- .526 -.001 .527 3400 ---- ---- ---- ---- .457 -.001 .458 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 11.295 +.010 11.285 1025 ---- ---- ---- ---- 11.045 +.010 11.035 1050 ---- ---- ---- ---- 10.795 +.010 10.785 1075 ---- ---- ---- ---- 10.545 +.010 10.535 1100 ---- ---- ---- ---- 10.295 +.010 10.285 1125 ---- ---- ---- ---- 10.045 +.009 10.036 1150 ---- ---- ---- ---- 9.798 +.010 9.788 1175 ---- ---- ---- ---- 9.553 +.009 9.544 1200 ---- ---- ---- ---- 9.310 +.009 9.301 1225 ---- ---- ---- ---- 9.069 +.008 9.061 1250 ---- ---- ---- ---- 8.831 +.009 8.822 1275 ---- ---- ---- ---- 8.595 +.008 8.587 1300 ---- ---- ---- ---- 8.361 +.008 8.353 1325 ---- ---- ---- ---- 8.129 +.008 8.121 1350 ---- ---- ---- ---- 7.900 +.008 7.892 1375 ---- ---- ---- ---- 7.673 +.008 7.665 1400 ---- ---- ---- ---- 7.448 +.007 7.441 1425 ---- ---- ---- ---- 7.226 +.007 7.219 1450 ---- ---- ---- ---- 7.007 +.007 7.000 1475 ---- ---- ---- ---- 6.790 +.006 6.784 1500 ---- ---- ---- ---- 6.576 +.006 6.570 1525 ---- ---- ---- ---- 6.366 +.006 6.360 1550 ---- ---- ---- ---- 6.159 +.006 6.153 1575 ---- ---- ---- ---- 5.955 +.006 5.949 1600 ---- ---- ---- ---- 5.755 +.006 5.749 1625 ---- ---- ---- ---- 5.558 +.005 5.553 1650 ---- ---- ---- ---- 5.366 +.005 5.361 1675 ---- ---- ---- ---- 5.178 +.005 5.173 1700 ---- ---- ---- ---- 4.994 +.005 4.989 1725 ---- ---- ---- ---- 4.815 +.005 4.810 1750 ---- ---- ---- ---- 4.640 +.005 4.635 1775 ---- ---- ---- ---- 4.470 +.005 4.465 1800 ---- ---- ---- ---- 4.305 +.005 4.300 1825 ---- ---- ---- ---- 4.144 +.004 4.140 1850 ---- ---- ---- ---- 3.989 +.004 3.985 1875 ---- ---- ---- ---- 3.838 +.003 3.835 1900 ---- ---- ---- ---- 3.693 +.003 3.690 1925 ---- ---- ---- ---- 3.553 +.003 3.550 1950 ---- ---- ---- ---- 3.419 +.003 3.416 1975 ---- ---- ---- ---- 3.290 +.003 3.287 2000 ---- ---- ---- ---- 3.166 +.003 3.163 2025 ---- ---- ---- ---- 3.048 +.003 3.045 2050 ---- ---- ---- ---- 2.935 +.002 2.933 2075 ---- ---- ---- ---- 2.828 +.002 2.826 2100 ---- ---- ---- ---- 2.725 +.002 2.723 2125 ---- ---- ---- ---- 2.628 +.002 2.626 2150 ---- ---- ---- ---- 2.535 +.002 2.533 2175 ---- ---- ---- ---- 2.446 +.002 2.444 2200 ---- ---- ---- ---- 2.361 +.001 2.360 2225 ---- ---- ---- ---- 2.281 +.002 2.279 2250 ---- ---- ---- ---- 2.203 +.001 2.202 2275 ---- ---- ---- ---- 2.130 +.001 2.129 2300 ---- ---- ---- ---- 2.060 +.002 2.058 2325 ---- ---- ---- ---- 1.993 +.001 1.992 2350 ---- ---- ---- ---- 1.929 +.001 1.928 2375 ---- ---- ---- ---- 1.868 +.001 1.867 2400 ---- ---- ---- ---- 1.811 +.001 1.810 2425 ---- ---- ---- ---- 1.756 +.001 1.755 2450 ---- ---- ---- ---- 1.703 UNCH 1.703 2475 ---- ---- ---- ---- 1.654 +.001 1.653 2500 ---- ---- ---- ---- 1.606 UNCH 1.606 2525 ---- ---- ---- ---- 1.561 UNCH 1.561 2550 ---- ---- ---- ---- 1.519 +.001 1.518 2575 ---- ---- ---- ---- 1.478 UNCH 1.478 2600 ---- ---- ---- ---- 1.439 UNCH 1.439 2625 ---- ---- ---- ---- 1.402 UNCH 1.402 2650 ---- ---- ---- ---- 1.367 UNCH 1.367 1 2675 ---- ---- ---- ---- 1.333 UNCH 1.333 2700 ---- ---- ---- ---- 1.301 UNCH 1.301 2725 ---- ---- ---- ---- 1.270 UNCH 1.270 2750 ---- ---- ---- ---- 1.241 UNCH 1.241 2775 ---- ---- ---- ---- 1.213 UNCH 1.213 2800 ---- ---- ---- ---- 1.186 UNCH 1.186 2825 ---- ---- ---- ---- 1.160 UNCH 1.160 2850 ---- ---- ---- ---- 1.135 UNCH 1.135 2875 ---- ---- ---- ---- 1.111 UNCH 1.111 2900 ---- ---- ---- ---- 1.088 UNCH 1.088 2925 ---- ---- ---- ---- 1.066 UNCH 1.066 2950 ---- ---- ---- ---- 1.044 -.001 1.045 2975 ---- ---- ---- ---- 1.024 UNCH 1.024 3000 ---- ---- ---- ---- 1.004 UNCH 1.004 3025 ---- ---- ---- ---- .985 UNCH .985 3050 ---- ---- ---- ---- .966 UNCH .966 3075 ---- ---- ---- ---- .948 UNCH .948 3100 ---- ---- ---- ---- .930 -.001 .931 3125 ---- ---- ---- ---- .913 -.001 .914 3150 ---- ---- ---- ---- .897 UNCH .897 3175 ---- ---- ---- ---- .881 UNCH .881 3200 ---- ---- ---- ---- .865 -.001 .866 3225 ---- ---- ---- ---- .850 -.001 .851 3250 ---- ---- ---- ---- .835 -.001 .836 3275 ---- ---- ---- ---- .821 -.001 .822 3300 ---- ---- ---- ---- .807 -.001 .808 3325 ---- ---- ---- ---- .794 UNCH .794 3350 ---- ---- ---- ---- .780 -.001 .781 3375 ---- ---- ---- ---- .768 UNCH .768 3400 ---- ---- ---- ---- .755 -.001 .756 3425 ---- ---- ---- ---- .743 -.001 .744 3450 ---- ---- ---- ---- .731 -.001 .732 3475 ---- ---- ---- ---- .720 UNCH .720 3500 ---- ---- ---- ---- .708 -.001 .709 3525 ---- ---- ---- ---- .697 -.001 .698 3550 ---- ---- ---- ---- .687 -.001 .688 3575 ---- ---- ---- ---- .676 -.001 .677 3600 ---- ---- ---- ---- .666 -.001 .667 3625 ---- ---- ---- ---- .656 -.001 .657 3650 ---- ---- ---- ---- .647 UNCH .647 3675 ---- ---- ---- ---- .637 -.001 .638 3700 ---- ---- ---- ---- .628 -.001 .629 3725 ---- ---- ---- ---- .619 -.001 .620 3750 ---- ---- ---- ---- .610 -.001 .611 3775 ---- ---- ---- ---- .602 -.001 .603 3800 ---- ---- ---- ---- .593 -.001 .594 3825 ---- ---- ---- ---- .585 -.001 .586 3850 ---- ---- ---- ---- .578 -.001 .579 3875 ---- ---- ---- ---- .570 -.001 .571 3900 ---- ---- ---- ---- .562 -.001 .563 3925 ---- ---- ---- ---- .555 -.001 .556 3950 ---- ---- ---- ---- .548 -.001 .549 3975 ---- ---- ---- ---- .541 -.001 .542 4000 ---- ---- ---- ---- .535 -.001 .536 4025 ---- ---- ---- ---- .528 -.001 .529 4050 ---- ---- ---- ---- .522 -.001 .523 4075 ---- ---- ---- ---- .516 -.001 .517 4100 ---- ---- ---- ---- .510 -.001 .511 725 ---- ---- ---- ---- 14.045 +.010 14.035 750 ---- ---- ---- ---- 13.795 +.010 13.785 775 ---- ---- ---- ---- 13.545 +.010 13.535 800 ---- ---- ---- ---- 13.295 +.010 13.285 825 ---- ---- ---- ---- 13.045 +.010 13.035 850 ---- ---- ---- ---- 12.795 +.010 12.785 875 ---- ---- ---- ---- 12.545 +.010 12.535 900 ---- ---- ---- ---- 12.295 +.010 12.285 925 ---- ---- ---- ---- 12.045 +.010 12.035 950 ---- ---- ---- ---- 11.795 +.010 11.785 975 ---- ---- ---- ---- 11.545 +.010 11.535 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 11.727 +.010 11.717 1025 ---- ---- ---- ---- 11.477 +.010 11.467 1050 ---- ---- ---- ---- 11.228 +.009 11.219 1075 ---- ---- ---- ---- 10.983 +.010 10.973 1100 ---- ---- ---- ---- 10.739 +.009 10.730 1125 ---- ---- ---- ---- 10.498 +.009 10.489 1150 ---- ---- ---- ---- 10.259 +.008 10.251 1175 ---- ---- ---- ---- 10.023 +.009 10.014 1200 ---- ---- ---- ---- 9.788 +.008 9.780 1225 ---- ---- ---- ---- 9.556 +.008 9.548 1250 ---- ---- ---- ---- 9.325 +.008 9.317 1275 ---- ---- ---- ---- 9.097 +.008 9.089 1300 ---- ---- ---- ---- 8.870 +.007 8.863 1325 ---- ---- ---- ---- 8.646 +.007 8.639 1350 ---- ---- ---- ---- 8.424 +.007 8.417 1375 ---- ---- ---- ---- 8.203 +.006 8.197 1400 ---- ---- ---- ---- 7.985 +.006 7.979 1425 ---- ---- ---- ---- 7.770 +.007 7.763 1450 ---- ---- ---- ---- 7.556 +.006 7.550 1475 ---- ---- ---- ---- 7.346 +.006 7.340 1500 ---- ---- ---- ---- 7.138 +.006 7.132 1525 ---- ---- ---- ---- 6.932 +.006 6.926 1550 ---- ---- ---- ---- 6.730 +.006 6.724 1575 ---- ---- ---- ---- 6.530 +.005 6.525 1600 ---- ---- ---- ---- 6.334 +.005 6.329 1625 ---- ---- ---- ---- 6.142 +.006 6.136 1650 ---- ---- ---- ---- 5.952 +.005 5.947 1675 ---- ---- ---- ---- 5.767 +.005 5.762 1700 ---- ---- ---- ---- 5.586 +.005 5.581 1725 ---- ---- ---- ---- 5.409 +.005 5.404 1750 ---- ---- ---- ---- 5.236 +.004 5.232 1775 ---- ---- ---- ---- 5.067 +.004 5.063 1800 ---- ---- ---- ---- 4.903 +.004 4.899 1825 ---- ---- ---- ---- 4.744 +.004 4.740 1850 ---- ---- ---- ---- 4.589 +.004 4.585 1875 ---- ---- ---- ---- 4.438 +.004 4.434 1900 ---- ---- ---- ---- 4.292 +.003 4.289 1925 ---- ---- ---- ---- 4.151 +.003 4.148 1950 ---- ---- ---- ---- 4.015 +.003 4.012 1975 ---- ---- ---- ---- 3.884 +.003 3.881 2000 ---- ---- ---- ---- 3.757 +.003 3.754 2025 ---- ---- ---- ---- 3.636 +.003 3.633 2050 ---- ---- ---- ---- 3.520 +.002 3.518 2075 ---- ---- ---- ---- 3.410 +.003 3.407 2100 ---- ---- ---- ---- 3.304 +.003 3.301 2125 ---- ---- ---- ---- 3.203 +.002 3.201 2150 ---- ---- ---- ---- 3.107 +.002 3.105 2175 ---- ---- ---- ---- 3.015 +.002 3.013 2200 ---- ---- ---- ---- 2.928 +.002 2.926 2225 ---- ---- ---- ---- 2.844 +.002 2.842 2250 ---- ---- ---- ---- 2.764 +.002 2.762 2275 ---- ---- ---- ---- 2.687 +.001 2.686 2300 ---- ---- ---- ---- 2.614 +.002 2.612 2325 ---- ---- ---- ---- 2.544 +.002 2.542 2350 ---- ---- ---- ---- 2.477 +.002 2.475 2375 ---- ---- ---- ---- 2.413 +.002 2.411 2400 ---- ---- ---- ---- 2.352 +.002 2.350 2425 ---- ---- ---- ---- 2.293 +.001 2.292 2450 ---- ---- ---- ---- 2.237 +.001 2.236 2475 ---- ---- ---- ---- 2.184 +.001 2.183 2500 ---- ---- ---- ---- 2.133 +.001 2.132 2525 ---- ---- ---- ---- 2.085 +.001 2.084 2550 ---- ---- ---- ---- 2.039 +.001 2.038 2575 ---- ---- ---- ---- 1.995 +.001 1.994 2600 ---- ---- ---- ---- 1.953 +.001 1.952 2625 ---- ---- ---- ---- 1.913 +.001 1.912 2650 ---- ---- ---- ---- 1.875 +.001 1.874 2675 ---- ---- ---- ---- 1.838 +.001 1.837 2700 ---- ---- ---- ---- 1.803 +.001 1.802 2725 ---- ---- ---- ---- 1.769 UNCH 1.769 2750 ---- ---- ---- ---- 1.737 UNCH 1.737 2775 ---- ---- ---- ---- 1.707 +.001 1.706 2800 ---- ---- ---- ---- 1.677 UNCH 1.677 2825 ---- ---- ---- ---- 1.649 UNCH 1.649 2850 ---- ---- ---- ---- 1.621 UNCH 1.621 2875 ---- ---- ---- ---- 1.595 UNCH 1.595 2900 ---- ---- ---- ---- 1.570 UNCH 1.570 2925 ---- ---- ---- ---- 1.546 UNCH 1.546 2950 ---- ---- ---- ---- 1.522 UNCH 1.522 2975 ---- ---- ---- ---- 1.499 UNCH 1.499 3000 ---- ---- ---- ---- 1.477 UNCH 1.477 3025 ---- ---- ---- ---- 1.456 UNCH 1.456 3050 ---- ---- ---- ---- 1.435 UNCH 1.435 3075 ---- ---- ---- ---- 1.415 UNCH 1.415 3100 ---- ---- ---- ---- 1.396 UNCH 1.396 3125 ---- ---- ---- ---- 1.377 UNCH 1.377 3150 ---- ---- ---- ---- 1.358 UNCH 1.358 3175 ---- ---- ---- ---- 1.340 UNCH 1.340 3200 ---- ---- ---- ---- 1.322 -.001 1.323 3225 ---- ---- ---- ---- 1.305 -.001 1.306 3250 ---- ---- ---- ---- 1.289 UNCH 1.289 3275 ---- ---- ---- ---- 1.272 -.001 1.273 3300 ---- ---- ---- ---- 1.256 -.001 1.257 3325 ---- ---- ---- ---- 1.241 UNCH 1.241 3350 ---- ---- ---- ---- 1.225 -.001 1.226 3375 ---- ---- ---- ---- 1.211 UNCH 1.211 3400 ---- ---- ---- ---- 1.196 -.001 1.197 3425 ---- ---- ---- ---- 1.182 UNCH 1.182 3450 ---- ---- ---- ---- 1.168 -.001 1.169 3475 ---- ---- ---- ---- 1.154 -.001 1.155 3500 ---- ---- ---- ---- 1.141 -.001 1.142 3525 ---- ---- ---- ---- 1.128 -.001 1.129 3550 ---- ---- ---- ---- 1.115 -.001 1.116 3575 ---- ---- ---- ---- 1.103 -.001 1.104 3600 ---- ---- ---- ---- 1.091 -.001 1.092 3625 ---- ---- ---- ---- 1.079 -.001 1.080 3650 ---- ---- ---- ---- 1.067 -.001 1.068 3675 ---- ---- ---- ---- 1.056 -.001 1.057 3700 ---- ---- ---- ---- 1.045 UNCH 1.045 3725 ---- ---- ---- ---- 1.034 UNCH 1.034 3750 ---- ---- ---- ---- 1.023 -.001 1.024 3775 ---- ---- ---- ---- 1.013 UNCH 1.013 3800 ---- ---- ---- ---- 1.002 -.001 1.003 3825 ---- ---- ---- ---- .992 -.001 .993 3850 ---- ---- ---- ---- .983 UNCH .983 3875 ---- ---- ---- ---- .973 -.001 .974 3900 ---- ---- ---- ---- .964 -.001 .965 3925 ---- ---- ---- ---- .955 UNCH .955 3950 ---- ---- ---- ---- .946 -.001 .947 3975 ---- ---- ---- ---- .937 -.001 .938 4000 ---- ---- ---- ---- .929 UNCH .929 4025 ---- ---- ---- ---- .920 -.001 .921 4050 ---- ---- ---- ---- .912 -.001 .913 4075 ---- ---- ---- ---- .905 UNCH .905 4100 ---- ---- ---- ---- .897 -.001 .898 5000 ---- ---- ---- ---- .731 -.001 .732 6000 ---- ---- ---- ---- .686 -.001 .687 725 ---- ---- ---- ---- 14.477 +.010 14.467 750 ---- ---- ---- ---- 14.227 +.010 14.217 775 ---- ---- ---- ---- 13.977 +.010 13.967 800 ---- ---- ---- ---- 13.727 +.010 13.717 825 ---- ---- ---- ---- 13.477 +.010 13.467 850 ---- ---- ---- ---- 13.227 +.010 13.217 875 ---- ---- ---- ---- 12.977 +.010 12.967 900 ---- ---- ---- ---- 12.727 +.010 12.717 925 ---- ---- ---- ---- 12.477 +.010 12.467 950 ---- ---- ---- ---- 12.227 +.010 12.217 975 ---- ---- ---- ---- 11.977 +.010 11.967 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 11.907 +.009 11.898 1025 ---- ---- ---- ---- 11.668 +.009 11.659 1050 ---- ---- ---- ---- 11.431 +.009 11.422 1075 ---- ---- ---- ---- 11.196 +.008 11.188 1100 ---- ---- ---- ---- 10.964 +.008 10.956 1125 ---- ---- ---- ---- 10.734 +.008 10.726 1150 ---- ---- ---- ---- 10.506 +.008 10.498 1175 ---- ---- ---- ---- 10.280 +.007 10.273 1200 ---- ---- ---- ---- 10.056 +.007 10.049 1225 ---- ---- ---- ---- 9.834 +.008 9.826 1250 ---- ---- ---- ---- 9.613 +.007 9.606 1275 ---- ---- ---- ---- 9.394 +.007 9.387 1300 ---- ---- ---- ---- 9.177 +.007 9.170 1325 ---- ---- ---- ---- 8.962 +.007 8.955 1350 ---- ---- ---- ---- 8.749 +.007 8.742 1375 ---- ---- ---- ---- 8.537 +.006 8.531 1400 ---- ---- ---- ---- 8.328 +.006 8.322 1425 ---- ---- ---- ---- 8.121 +.006 8.115 1450 ---- ---- ---- ---- 7.916 +.006 7.910 1475 ---- ---- ---- ---- 7.713 +.006 7.707 1500 ---- ---- ---- ---- 7.513 +.006 7.507 1525 ---- ---- ---- ---- 7.315 +.006 7.309 1550 ---- ---- ---- ---- 7.120 +.006 7.114 1575 ---- ---- ---- ---- 6.928 +.006 6.922 1600 ---- ---- ---- ---- 6.739 +.006 6.733 1625 ---- ---- ---- ---- 6.553 +.006 6.547 1650 ---- ---- ---- ---- 6.370 +.005 6.365 1675 ---- ---- ---- ---- 6.191 +.005 6.186 1700 ---- ---- ---- ---- 6.016 +.005 6.011 1725 ---- ---- ---- ---- 5.845 +.005 5.840 1750 ---- ---- ---- ---- 5.678 +.005 5.673 1775 ---- ---- ---- ---- 5.515 +.005 5.510 1800 ---- ---- ---- ---- 5.356 +.004 5.352 1825 ---- ---- ---- ---- 5.202 +.005 5.197 1850 ---- ---- ---- ---- 5.051 +.004 5.047 1875 ---- ---- ---- ---- 4.906 +.004 4.902 1900 ---- ---- ---- ---- 4.764 +.004 4.760 1925 ---- ---- ---- ---- 4.627 +.004 4.623 1950 ---- ---- ---- ---- 4.495 +.004 4.491 1975 ---- ---- ---- ---- 4.367 +.003 4.364 2000 ---- ---- ---- ---- 4.244 +.003 4.241 2025 ---- ---- ---- ---- 4.126 +.004 4.122 2050 ---- ---- ---- ---- 4.012 +.003 4.009 2075 ---- ---- ---- ---- 3.904 +.003 3.901 2100 ---- ---- ---- ---- 3.800 +.003 3.797 2125 ---- ---- ---- ---- 3.702 +.003 3.699 2150 ---- ---- ---- ---- 3.608 +.003 3.605 2175 ---- ---- ---- ---- 3.518 +.002 3.516 2200 ---- ---- ---- ---- 3.433 +.003 3.430 2225 ---- ---- ---- ---- 3.351 +.002 3.349 2250 ---- ---- ---- ---- 3.273 +.002 3.271 2275 ---- ---- ---- ---- 3.199 +.003 3.196 2300 ---- ---- ---- ---- 3.127 +.002 3.125 2325 ---- ---- ---- ---- 3.059 +.002 3.057 2350 ---- ---- ---- ---- 2.993 +.002 2.991 2375 ---- ---- ---- ---- 2.930 +.002 2.928 2400 ---- ---- ---- ---- 2.870 +.002 2.868 2425 ---- ---- ---- ---- 2.813 +.002 2.811 2450 ---- ---- ---- ---- 2.758 +.002 2.756 2475 ---- ---- ---- ---- 2.705 +.001 2.704 2500 ---- ---- ---- ---- 2.655 +.001 2.654 2525 ---- ---- ---- ---- 2.608 +.002 2.606 2550 ---- ---- ---- ---- 2.562 +.001 2.561 2575 ---- ---- ---- ---- 2.519 +.002 2.517 2600 ---- ---- ---- ---- 2.477 +.001 2.476 2625 ---- ---- ---- ---- 2.438 +.001 2.437 2650 ---- ---- ---- ---- 2.400 +.001 2.399 2675 ---- ---- ---- ---- 2.364 +.001 2.363 2700 ---- ---- ---- ---- 2.329 +.001 2.328 2725 ---- ---- ---- ---- 2.296 +.001 2.295 2750 ---- ---- ---- ---- 2.265 +.001 2.264 2775 ---- ---- ---- ---- 2.234 UNCH 2.234 2800 ---- ---- ---- ---- 2.205 UNCH 2.205 2825 ---- ---- ---- ---- 2.178 +.001 2.177 2850 ---- ---- ---- ---- 2.151 +.001 2.150 2875 ---- ---- ---- ---- 2.125 +.001 2.124 2900 ---- ---- ---- ---- 2.100 +.001 2.099 2925 ---- ---- ---- ---- 2.076 +.001 2.075 2950 ---- ---- ---- ---- 2.053 +.001 2.052 2975 ---- ---- ---- ---- 2.030 UNCH 2.030 3000 ---- ---- ---- ---- 2.009 +.001 2.008 3025 ---- ---- ---- ---- 1.988 +.001 1.987 3050 ---- ---- ---- ---- 1.967 UNCH 1.967 3075 ---- ---- ---- ---- 1.947 UNCH 1.947 3100 ---- ---- ---- ---- 1.928 UNCH 1.928 3125 ---- ---- ---- ---- 1.909 UNCH 1.909 3150 ---- ---- ---- ---- 1.891 +.001 1.890 3175 ---- ---- ---- ---- 1.873 +.001 1.872 3200 ---- ---- ---- ---- 1.855 UNCH 1.855 3225 ---- ---- ---- ---- 1.838 UNCH 1.838 3250 ---- ---- ---- ---- 1.821 UNCH 1.821 3275 ---- ---- ---- ---- 1.805 UNCH 1.805 3300 ---- ---- ---- ---- 1.789 +.001 1.788 3325 ---- ---- ---- ---- 1.773 UNCH 1.773 3350 ---- ---- ---- ---- 1.757 UNCH 1.757 3375 ---- ---- ---- ---- 1.742 UNCH 1.742 3400 ---- ---- ---- ---- 1.727 UNCH 1.727 3425 ---- ---- ---- ---- 1.713 UNCH 1.713 3450 ---- ---- ---- ---- 1.699 UNCH 1.699 3475 ---- ---- ---- ---- 1.685 UNCH 1.685 3500 ---- ---- ---- ---- 1.671 UNCH 1.671 3525 ---- ---- ---- ---- 1.658 UNCH 1.658 3550 ---- ---- ---- ---- 1.644 UNCH 1.644 3575 ---- ---- ---- ---- 1.631 -.001 1.632 3600 ---- ---- ---- ---- 1.619 UNCH 1.619 3625 ---- ---- ---- ---- 1.606 UNCH 1.606 3650 ---- ---- ---- ---- 1.594 UNCH 1.594 3675 ---- ---- ---- ---- 1.582 UNCH 1.582 3700 ---- ---- ---- ---- 1.570 UNCH 1.570 3725 ---- ---- ---- ---- 1.559 UNCH 1.559 3750 ---- ---- ---- ---- 1.547 -.001 1.548 3775 ---- ---- ---- ---- 1.536 UNCH 1.536 3800 ---- ---- ---- ---- 1.525 -.001 1.526 3825 ---- ---- ---- ---- 1.515 UNCH 1.515 3850 ---- ---- ---- ---- 1.504 UNCH 1.504 3875 ---- ---- ---- ---- 1.494 UNCH 1.494 3900 ---- ---- ---- ---- 1.484 UNCH 1.484 3925 ---- ---- ---- ---- 1.474 UNCH 1.474 3950 ---- ---- ---- ---- 1.464 -.001 1.465 3975 ---- ---- ---- ---- 1.455 -.001 1.456 4000 ---- ---- ---- ---- 1.446 UNCH 1.446 4025 ---- ---- ---- ---- 1.437 -.001 1.438 4050 ---- ---- ---- ---- 1.428 -.001 1.429 4075 ---- ---- ---- ---- 1.420 UNCH 1.420 4100 ---- ---- ---- ---- 1.412 UNCH 1.412 4125 ---- ---- ---- ---- 1.404 UNCH 1.404 925 ---- ---- ---- ---- 12.640 +.010 12.630 950 ---- ---- ---- ---- 12.393 +.010 12.383 975 ---- ---- ---- ---- 12.148 +.009 12.139 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 12.049 +.009 12.040 1025 ---- ---- ---- ---- 11.816 +.009 11.807 1050 ---- ---- ---- ---- 11.585 +.008 11.577 1075 ---- ---- ---- ---- 11.357 +.008 11.349 1100 ---- ---- ---- ---- 11.131 +.008 11.123 1125 ---- ---- ---- ---- 10.906 +.008 10.898 1150 ---- ---- ---- ---- 10.684 +.008 10.676 1175 ---- ---- ---- ---- 10.463 +.008 10.455 1200 ---- ---- ---- ---- 10.244 +.007 10.237 1225 ---- ---- ---- ---- 10.027 +.008 10.019 1250 ---- ---- ---- ---- 9.811 +.007 9.804 1275 ---- ---- ---- ---- 9.597 +.007 9.590 1300 ---- ---- ---- ---- 9.385 +.007 9.378 1325 ---- ---- ---- ---- 9.174 +.006 9.168 1350 ---- ---- ---- ---- 8.965 +.006 8.959 1375 ---- ---- ---- ---- 8.758 +.006 8.752 1400 ---- ---- ---- ---- 8.553 +.006 8.547 1425 ---- ---- ---- ---- 8.350 +.006 8.344 1450 ---- ---- ---- ---- 8.149 +.006 8.143 1475 ---- ---- ---- ---- 7.951 +.006 7.945 1500 ---- ---- ---- ---- 7.754 +.005 7.749 1525 ---- ---- ---- ---- 7.561 +.006 7.555 1550 ---- ---- ---- ---- 7.369 +.005 7.364 1575 ---- ---- ---- ---- 7.181 +.005 7.176 1600 ---- ---- ---- ---- 6.996 +.006 6.990 1625 ---- ---- ---- ---- 6.813 +.005 6.808 1650 ---- ---- ---- ---- 6.635 +.005 6.630 1675 ---- ---- ---- ---- 6.459 +.005 6.454 1700 ---- ---- ---- ---- 6.288 +.005 6.283 1725 ---- ---- ---- ---- 6.120 +.004 6.116 1750 ---- ---- ---- ---- 5.957 +.005 5.952 1775 ---- ---- ---- ---- 5.797 +.004 5.793 1800 ---- ---- ---- ---- 5.642 +.004 5.638 1825 ---- ---- ---- ---- 5.491 +.005 5.486 1850 ---- ---- ---- ---- 5.344 +.004 5.340 1875 ---- ---- ---- ---- 5.201 +.004 5.197 1900 ---- ---- ---- ---- 5.063 +.004 5.059 1925 ---- ---- ---- ---- 4.929 +.004 4.925 1950 ---- ---- ---- ---- 4.800 +.004 4.796 1975 ---- ---- ---- ---- 4.675 +.004 4.671 2000 ---- ---- ---- ---- 4.554 +.003 4.551 2025 ---- ---- ---- ---- 4.439 +.004 4.435 2050 ---- ---- ---- ---- 4.328 +.004 4.324 2075 ---- ---- ---- ---- 4.222 +.003 4.219 2100 ---- ---- ---- ---- 4.121 +.003 4.118 2125 ---- ---- ---- ---- 4.025 +.003 4.022 2150 ---- ---- ---- ---- 3.933 +.003 3.930 2175 ---- ---- ---- ---- 3.846 +.003 3.843 2200 ---- ---- ---- ---- 3.763 +.003 3.760 2225 ---- ---- ---- ---- 3.683 +.003 3.680 2250 ---- ---- ---- ---- 3.607 +.002 3.605 2275 ---- ---- ---- ---- 3.534 +.002 3.532 2300 ---- ---- ---- ---- 3.465 +.003 3.462 2325 ---- ---- ---- ---- 3.398 +.002 3.396 2350 ---- ---- ---- ---- 3.334 +.002 3.332 2375 ---- ---- ---- ---- 3.273 +.002 3.271 2400 ---- ---- ---- ---- 3.214 +.002 3.212 2425 ---- ---- ---- ---- 3.158 +.002 3.156 2450 ---- ---- ---- ---- 3.105 +.002 3.103 2475 ---- ---- ---- ---- 3.053 +.002 3.051 2500 ---- ---- ---- ---- 3.005 +.002 3.003 2525 ---- ---- ---- ---- 2.958 +.002 2.956 2550 ---- ---- ---- ---- 2.914 +.002 2.912 2575 ---- ---- ---- ---- 2.871 +.001 2.870 2600 ---- ---- ---- ---- 2.831 +.002 2.829 2625 ---- ---- ---- ---- 2.793 +.002 2.791 2650 ---- ---- ---- ---- 2.756 +.002 2.754 2675 ---- ---- ---- ---- 2.721 +.002 2.719 2700 ---- ---- ---- ---- 2.687 +.001 2.686 2725 ---- ---- ---- ---- 2.655 +.001 2.654 2750 ---- ---- ---- ---- 2.624 +.001 2.623 2775 ---- ---- ---- ---- 2.595 +.001 2.594 2800 ---- ---- ---- ---- 2.567 +.001 2.566 2825 ---- ---- ---- ---- 2.540 +.001 2.539 2850 ---- ---- ---- ---- 2.514 +.001 2.513 2875 ---- ---- ---- ---- 2.489 +.001 2.488 2900 ---- ---- ---- ---- 2.465 +.001 2.464 2925 ---- ---- ---- ---- 2.442 +.001 2.441 2950 ---- ---- ---- ---- 2.419 +.001 2.418 2975 ---- ---- ---- ---- 2.397 +.001 2.396 3000 ---- ---- ---- ---- 2.376 +.001 2.375 3025 ---- ---- ---- ---- 2.356 +.001 2.355 3050 ---- ---- ---- ---- 2.336 +.001 2.335 3075 ---- ---- ---- ---- 2.317 +.001 2.316 3100 ---- ---- ---- ---- 2.298 +.001 2.297 3125 ---- ---- ---- ---- 2.280 +.001 2.279 3150 ---- ---- ---- ---- 2.262 +.001 2.261 3175 ---- ---- ---- ---- 2.244 UNCH 2.244 3200 ---- ---- ---- ---- 2.227 UNCH 2.227 3225 ---- ---- ---- ---- 2.211 +.001 2.210 3250 ---- ---- ---- ---- 2.194 UNCH 2.194 3275 ---- ---- ---- ---- 2.178 +.001 2.177 3300 ---- ---- ---- ---- 2.162 UNCH 2.162 3325 ---- ---- ---- ---- 2.147 +.001 2.146 3350 ---- ---- ---- ---- 2.132 +.001 2.131 3375 ---- ---- ---- ---- 2.117 +.001 2.116 3400 ---- ---- ---- ---- 2.102 UNCH 2.102 3425 ---- ---- ---- ---- 2.088 UNCH 2.088 3450 ---- ---- ---- ---- 2.074 +.001 2.073 3475 ---- ---- ---- ---- 2.060 UNCH 2.060 3500 ---- ---- ---- ---- 2.047 +.001 2.046 3525 ---- ---- ---- ---- 2.033 UNCH 2.033 3550 ---- ---- ---- ---- 2.020 UNCH 2.020 3575 ---- ---- ---- ---- 2.007 UNCH 2.007 3600 ---- ---- ---- ---- 1.995 UNCH 1.995 3625 ---- ---- ---- ---- 1.982 UNCH 1.982 3650 ---- ---- ---- ---- 1.970 UNCH 1.970 3675 ---- ---- ---- ---- 1.958 UNCH 1.958 3700 ---- ---- ---- ---- 1.946 UNCH 1.946 3725 ---- ---- ---- ---- 1.935 UNCH 1.935 3750 ---- ---- ---- ---- 1.924 +.001 1.923 3775 ---- ---- ---- ---- 1.912 UNCH 1.912 3800 ---- ---- ---- ---- 1.902 UNCH 1.902 3825 ---- ---- ---- ---- 1.891 UNCH 1.891 3850 ---- ---- ---- ---- 1.880 UNCH 1.880 3875 ---- ---- ---- ---- 1.870 UNCH 1.870 3900 ---- ---- ---- ---- 1.860 UNCH 1.860 3925 ---- ---- ---- ---- 1.850 UNCH 1.850 3950 ---- ---- ---- ---- 1.841 UNCH 1.841 3975 ---- ---- ---- ---- 1.831 UNCH 1.831 4000 ---- ---- ---- ---- 1.822 UNCH 1.822 4025 ---- ---- ---- ---- 1.813 UNCH 1.813 4050 ---- ---- ---- ---- 1.805 UNCH 1.805 4075 ---- ---- ---- ---- 1.796 UNCH 1.796 4100 ---- ---- ---- ---- 1.788 UNCH 1.788 4125 ---- ---- ---- ---- 1.780 UNCH 1.780 925 ---- ---- ---- ---- 12.762 +.009 12.753 950 ---- ---- ---- ---- 12.522 +.009 12.513 975 ---- ---- ---- ---- 12.284 +.009 12.275 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 12.667 +.008 12.659 1050 ---- ---- ---- ---- 12.443 +.008 12.435 1075 ---- ---- ---- ---- 12.221 +.008 12.213 1100 ---- ---- ---- ---- 12.001 +.008 11.993 1125 ---- ---- ---- ---- 11.782 +.007 11.775 1150 ---- ---- ---- ---- 11.565 +.007 11.558 1175 ---- ---- ---- ---- 11.350 +.007 11.343 1200 ---- ---- ---- ---- 11.136 +.007 11.129 1225 ---- ---- ---- ---- 10.924 +.007 10.917 1250 ---- ---- ---- ---- 10.713 +.006 10.707 1275 ---- ---- ---- ---- 10.503 +.006 10.497 1300 ---- ---- ---- ---- 10.295 +.006 10.289 1325 ---- ---- ---- ---- 10.088 +.006 10.082 1350 ---- ---- ---- ---- 9.882 +.006 9.876 1375 ---- ---- ---- ---- 9.678 +.006 9.672 1400 ---- ---- ---- ---- 9.475 +.006 9.469 1425 ---- ---- ---- ---- 9.274 +.006 9.268 1450 ---- ---- ---- ---- 9.074 +.005 9.069 1475 ---- ---- ---- ---- 8.876 +.005 8.871 1500 ---- ---- ---- ---- 8.680 +.005 8.675 1525 ---- ---- ---- ---- 8.486 +.006 8.480 1550 ---- ---- ---- ---- 8.294 +.006 8.288 1575 ---- ---- ---- ---- 8.104 +.005 8.099 1600 ---- ---- ---- ---- 7.916 +.005 7.911 1625 ---- ---- ---- ---- 7.731 +.005 7.726 1650 ---- ---- ---- ---- 7.549 +.005 7.544 1675 ---- ---- ---- ---- 7.369 +.004 7.365 1700 ---- ---- ---- ---- 7.193 +.005 7.188 1725 ---- ---- ---- ---- 7.020 +.004 7.016 1750 ---- ---- ---- ---- 6.851 +.005 6.846 1775 ---- ---- ---- ---- 6.685 +.004 6.681 1800 ---- ---- ---- ---- 6.523 +.004 6.519 1825 ---- ---- ---- ---- 6.365 +.004 6.361 1850 ---- ---- ---- ---- 6.212 +.005 6.207 1875 ---- ---- ---- ---- 6.062 +.004 6.058 1900 ---- ---- ---- ---- 5.916 +.004 5.912 1925 ---- ---- ---- ---- 5.775 +.004 5.771 1950 ---- ---- ---- ---- 5.637 +.004 5.633 1975 ---- ---- ---- ---- 5.504 +.004 5.500 2000 ---- ---- ---- ---- 5.375 +.003 5.372 2025 ---- ---- ---- ---- 5.251 +.004 5.247 2050 ---- ---- ---- ---- 5.131 +.004 5.127 2075 ---- ---- ---- ---- 5.015 +.003 5.012 2100 ---- ---- ---- ---- 4.904 +.003 4.901 2125 ---- ---- ---- ---- 4.798 +.003 4.795 2150 ---- ---- ---- ---- 4.697 +.003 4.694 2175 ---- ---- ---- ---- 4.600 +.003 4.597 2200 ---- ---- ---- ---- 4.509 +.003 4.506 2225 ---- ---- ---- ---- 4.422 +.003 4.419 2250 ---- ---- ---- ---- 4.339 +.003 4.336 2275 ---- ---- ---- ---- 4.260 +.003 4.257 2300 ---- ---- ---- ---- 4.184 +.002 4.182 2325 ---- ---- ---- ---- 4.113 +.003 4.110 2350 ---- ---- ---- ---- 4.044 +.003 4.041 2375 ---- ---- ---- ---- 3.978 +.002 3.976 2400 ---- ---- ---- ---- 3.915 +.002 3.913 2425 ---- ---- ---- ---- 3.854 +.002 3.852 2450 ---- ---- ---- ---- 3.796 +.002 3.794 2475 ---- ---- ---- ---- 3.741 +.002 3.739 2500 ---- ---- ---- ---- 3.688 +.002 3.686 2525 ---- ---- ---- ---- 3.638 +.002 3.636 2550 ---- ---- ---- ---- 3.590 +.002 3.588 2575 ---- ---- ---- ---- 3.544 +.002 3.542 2600 ---- ---- ---- ---- 3.500 +.002 3.498 2625 ---- ---- ---- ---- 3.458 +.001 3.457 2650 ---- ---- ---- ---- 3.419 +.002 3.417 2675 ---- ---- ---- ---- 3.381 +.001 3.380 2700 ---- ---- ---- ---- 3.345 +.001 3.344 2725 ---- ---- ---- ---- 3.311 +.001 3.310 2750 ---- ---- ---- ---- 3.279 +.002 3.277 2775 ---- ---- ---- ---- 3.248 +.002 3.246 2800 ---- ---- ---- ---- 3.218 +.002 3.216 2825 ---- ---- ---- ---- 3.190 +.002 3.188 2850 ---- ---- ---- ---- 3.163 +.002 3.161 2875 ---- ---- ---- ---- 3.137 +.002 3.135 2900 ---- ---- ---- ---- 3.112 +.001 3.111 2925 ---- ---- ---- ---- 3.088 +.001 3.087 2950 ---- ---- ---- ---- 3.065 +.001 3.064 2975 ---- ---- ---- ---- 3.043 +.001 3.042 3000 ---- ---- ---- ---- 3.022 +.001 3.021 3025 ---- ---- ---- ---- 3.002 +.001 3.001 3050 ---- ---- ---- ---- 2.982 +.001 2.981 3075 ---- ---- ---- ---- 2.963 +.001 2.962 3100 ---- ---- ---- ---- 2.944 +.001 2.943 3125 ---- ---- ---- ---- 2.926 +.001 2.925 3150 ---- ---- ---- ---- 2.909 +.001 2.908 3175 ---- ---- ---- ---- 2.892 +.001 2.891 3200 ---- ---- ---- ---- 2.875 +.001 2.874 3225 ---- ---- ---- ---- 2.858 +.001 2.857 3250 ---- ---- ---- ---- 2.842 +.001 2.841 3275 ---- ---- ---- ---- 2.826 +.001 2.825 3300 ---- ---- ---- ---- 2.810 +.001 2.809 3325 ---- ---- ---- ---- 2.795 +.001 2.794 3350 ---- ---- ---- ---- 2.779 UNCH 2.779 3375 ---- ---- ---- ---- 2.764 UNCH 2.764 3400 ---- ---- ---- ---- 2.750 +.001 2.749 3425 ---- ---- ---- ---- 2.735 UNCH 2.735 3450 ---- ---- ---- ---- 2.721 UNCH 2.721 3475 ---- ---- ---- ---- 2.708 +.001 2.707 3500 ---- ---- ---- ---- 2.694 UNCH 2.694 3525 ---- ---- ---- ---- 2.681 UNCH 2.681 3550 ---- ---- ---- ---- 2.668 UNCH 2.668 3575 ---- ---- ---- ---- 2.656 +.001 2.655 3600 ---- ---- ---- ---- 2.644 +.001 2.643 3625 ---- ---- ---- ---- 2.632 UNCH 2.632 3650 ---- ---- ---- ---- 2.621 +.001 2.620 3675 ---- ---- ---- ---- 2.610 +.001 2.609 3700 ---- ---- ---- ---- 2.599 UNCH 2.599 3725 ---- ---- ---- ---- 2.589 UNCH 2.589 3750 ---- ---- ---- ---- 2.579 UNCH 2.579 3775 ---- ---- ---- ---- 2.570 +.001 2.569 3800 ---- ---- ---- ---- 2.561 +.001 2.560 3825 ---- ---- ---- ---- 2.552 UNCH 2.552 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 12.819 +.007 12.812 1050 ---- ---- ---- ---- 12.599 +.007 12.592 1075 ---- ---- ---- ---- 12.382 +.008 12.374 1100 ---- ---- ---- ---- 12.166 +.008 12.158 1125 ---- ---- ---- ---- 11.951 +.007 11.944 1150 ---- ---- ---- ---- 11.738 +.007 11.731 1175 ---- ---- ---- ---- 11.527 +.007 11.520 1200 ---- ---- ---- ---- 11.316 +.006 11.310 1225 ---- ---- ---- ---- 11.108 +.007 11.101 1250 ---- ---- ---- ---- 10.900 +.006 10.894 1275 ---- ---- ---- ---- 10.694 +.006 10.688 1300 ---- ---- ---- ---- 10.489 +.006 10.483 1325 ---- ---- ---- ---- 10.285 +.006 10.279 1350 ---- ---- ---- ---- 10.082 +.006 10.076 1375 ---- ---- ---- ---- 9.881 +.006 9.875 1400 ---- ---- ---- ---- 9.681 +.006 9.675 1425 ---- ---- ---- ---- 9.482 +.005 9.477 1450 ---- ---- ---- ---- 9.285 +.005 9.280 1475 ---- ---- ---- ---- 9.090 +.006 9.084 1500 ---- ---- ---- ---- 8.896 +.005 8.891 1525 ---- ---- ---- ---- 8.704 +.005 8.699 1550 ---- ---- ---- ---- 8.514 +.005 8.509 1575 ---- ---- ---- ---- 8.327 +.005 8.322 1600 ---- ---- ---- ---- 8.141 +.005 8.136 1625 ---- ---- ---- ---- 7.959 +.005 7.954 1650 ---- ---- ---- ---- 7.779 +.005 7.774 1675 ---- ---- ---- ---- 7.601 +.004 7.597 1700 ---- ---- ---- ---- 7.427 +.004 7.423 1725 ---- ---- ---- ---- 7.257 +.005 7.252 1750 ---- ---- ---- ---- 7.089 +.004 7.085 1775 ---- ---- ---- ---- 6.926 +.005 6.921 1800 ---- ---- ---- ---- 6.766 +.004 6.762 1825 ---- ---- ---- ---- 6.610 +.004 6.606 1850 ---- ---- ---- ---- 6.459 +.004 6.455 1875 ---- ---- ---- ---- 6.311 +.004 6.307 1900 ---- ---- ---- ---- 6.167 +.004 6.163 1925 ---- ---- ---- ---- 6.028 +.004 6.024 1950 ---- ---- ---- ---- 5.893 +.004 5.889 1975 ---- ---- ---- ---- 5.762 +.004 5.758 2000 ---- ---- ---- ---- 5.635 +.004 5.631 2025 ---- ---- ---- ---- 5.512 +.003 5.509 2050 ---- ---- ---- ---- 5.394 +.003 5.391 2075 ---- ---- ---- ---- 5.280 +.003 5.277 2100 ---- ---- ---- ---- 5.171 +.003 5.168 2125 ---- ---- ---- ---- 5.067 +.003 5.064 2150 ---- ---- ---- ---- 4.968 +.003 4.965 2175 ---- ---- ---- ---- 4.873 +.003 4.870 2200 ---- ---- ---- ---- 4.784 +.003 4.781 2225 ---- ---- ---- ---- 4.698 +.003 4.695 2250 ---- ---- ---- ---- 4.617 +.002 4.615 2275 ---- ---- ---- ---- 4.540 +.002 4.538 2300 ---- ---- ---- ---- 4.467 +.003 4.464 2325 ---- ---- ---- ---- 4.397 +.003 4.394 2350 ---- ---- ---- ---- 4.330 +.002 4.328 2375 ---- ---- ---- ---- 4.266 +.002 4.264 2400 ---- ---- ---- ---- 4.205 +.003 4.202 2425 ---- ---- ---- ---- 4.146 +.003 4.143 2450 ---- ---- ---- ---- 4.090 +.003 4.087 2475 ---- ---- ---- ---- 4.036 +.002 4.034 2500 ---- ---- ---- ---- 3.985 +.002 3.983 2525 ---- ---- ---- ---- 3.936 +.002 3.934 2550 ---- ---- ---- ---- 3.889 +.002 3.887 2575 ---- ---- ---- ---- 3.845 +.002 3.843 2600 ---- ---- ---- ---- 3.803 +.002 3.801 2625 ---- ---- ---- ---- 3.763 +.002 3.761 2650 ---- ---- ---- ---- 3.725 +.002 3.723 2675 ---- ---- ---- ---- 3.688 +.001 3.687 2700 ---- ---- ---- ---- 3.654 +.002 3.652 2725 ---- ---- ---- ---- 3.621 +.001 3.620 2750 ---- ---- ---- ---- 3.590 +.001 3.589 2775 ---- ---- ---- ---- 3.561 +.002 3.559 2800 ---- ---- ---- ---- 3.532 +.001 3.531 2825 ---- ---- ---- ---- 3.506 +.002 3.504 2850 ---- ---- ---- ---- 3.480 +.002 3.478 2875 ---- ---- ---- ---- 3.455 +.001 3.454 2900 ---- ---- ---- ---- 3.432 +.001 3.431 2925 ---- ---- ---- ---- 3.410 +.002 3.408 2950 ---- ---- ---- ---- 3.388 +.001 3.387 2975 ---- ---- ---- ---- 3.367 +.001 3.366 3000 ---- ---- ---- ---- 3.348 +.002 3.346 3025 ---- ---- ---- ---- 3.329 +.002 3.327 3050 ---- ---- ---- ---- 3.310 +.001 3.309 3075 ---- ---- ---- ---- 3.292 +.001 3.291 3100 ---- ---- ---- ---- 3.275 +.001 3.274 3125 ---- ---- ---- ---- 3.258 +.001 3.257 3150 ---- ---- ---- ---- 3.242 +.001 3.241 3175 ---- ---- ---- ---- 3.226 +.001 3.225 3200 ---- ---- ---- ---- 3.210 +.001 3.209 3225 ---- ---- ---- ---- 3.195 +.001 3.194 3250 ---- ---- ---- ---- 3.180 +.001 3.179 3275 ---- ---- ---- ---- 3.165 +.001 3.164 3300 ---- ---- ---- ---- 3.150 +.001 3.149 3325 ---- ---- ---- ---- 3.135 UNCH 3.135 3350 ---- ---- ---- ---- 3.121 +.001 3.120 3375 ---- ---- ---- ---- 3.107 +.001 3.106 3400 ---- ---- ---- ---- 3.093 UNCH 3.093 3425 ---- ---- ---- ---- 3.080 +.001 3.079 3450 ---- ---- ---- ---- 3.067 +.001 3.066 3475 ---- ---- ---- ---- 3.054 +.001 3.053 3500 ---- ---- ---- ---- 3.041 UNCH 3.041 3525 ---- ---- ---- ---- 3.029 UNCH 3.029 3550 ---- ---- ---- ---- 3.017 UNCH 3.017 3575 ---- ---- ---- ---- 3.006 +.001 3.005 3600 ---- ---- ---- ---- 2.994 UNCH 2.994 3625 ---- ---- ---- ---- 2.984 +.001 2.983 3650 ---- ---- ---- ---- 2.973 UNCH 2.973 3675 ---- ---- ---- ---- 2.963 +.001 2.962 3700 ---- ---- ---- ---- 2.953 UNCH 2.953 3725 ---- ---- ---- ---- 2.944 +.001 2.943 3750 ---- ---- ---- ---- 2.935 +.001 2.934 3775 ---- ---- ---- ---- 2.926 UNCH 2.926 3800 ---- ---- ---- ---- 2.918 +.001 2.917 3825 ---- ---- ---- ---- 2.910 UNCH 2.910 3850 ---- ---- ---- ---- 2.902 UNCH 2.902 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.021 +.008 13.013 1050 ---- ---- ---- ---- 12.808 +.007 12.801 1075 ---- ---- ---- ---- 12.596 +.007 12.589 1100 ---- ---- ---- ---- 12.387 +.007 12.380 1125 ---- ---- ---- ---- 12.178 +.006 12.172 1150 ---- ---- ---- ---- 11.971 +.006 11.965 1175 ---- ---- ---- ---- 11.766 +.007 11.759 1200 ---- ---- ---- ---- 11.561 +.006 11.555 1225 ---- ---- ---- ---- 11.358 +.006 11.352 1250 ---- ---- ---- ---- 11.156 +.006 11.150 1275 ---- ---- ---- ---- 10.955 +.006 10.949 1300 ---- ---- ---- ---- 10.755 +.006 10.749 1325 ---- ---- ---- ---- 10.556 +.006 10.550 1350 ---- ---- ---- ---- 10.357 +.005 10.352 1375 ---- ---- ---- ---- 10.160 +.005 10.155 1400 ---- ---- ---- ---- 9.965 +.006 9.959 1425 ---- ---- ---- ---- 9.770 +.006 9.764 1450 ---- ---- ---- ---- 9.576 +.005 9.571 1475 ---- ---- ---- ---- 9.385 +.006 9.379 1500 ---- ---- ---- ---- 9.194 +.005 9.189 1525 ---- ---- ---- ---- 9.005 +.005 9.000 1550 ---- ---- ---- ---- 8.819 +.006 8.813 1575 ---- ---- ---- ---- 8.634 +.005 8.629 1600 ---- ---- ---- ---- 8.451 +.005 8.446 1625 ---- ---- ---- ---- 8.270 +.005 8.265 1650 ---- ---- ---- ---- 8.092 +.005 8.087 1675 ---- ---- ---- ---- 7.917 +.005 7.912 1700 ---- ---- ---- ---- 7.744 +.004 7.740 1725 ---- ---- ---- ---- 7.575 +.005 7.570 1750 ---- ---- ---- ---- 7.409 +.004 7.405 1775 ---- ---- ---- ---- 7.247 +.005 7.242 1800 ---- ---- ---- ---- 7.088 +.005 7.083 1825 ---- ---- ---- ---- 6.933 +.004 6.929 1850 ---- ---- ---- ---- 6.782 +.004 6.778 1875 ---- ---- ---- ---- 6.635 +.004 6.631 1900 ---- ---- ---- ---- 6.492 +.004 6.488 1925 ---- ---- ---- ---- 6.354 +.004 6.350 1950 ---- ---- ---- ---- 6.219 +.004 6.215 1975 ---- ---- ---- ---- 6.088 +.003 6.085 2000 ---- ---- ---- ---- 5.962 +.004 5.958 2025 ---- ---- ---- ---- 5.840 +.004 5.836 2050 ---- ---- ---- ---- 5.722 +.003 5.719 2075 ---- ---- ---- ---- 5.609 +.004 5.605 2100 ---- ---- ---- ---- 5.500 +.004 5.496 2125 ---- ---- ---- ---- 5.396 +.004 5.392 2150 ---- ---- ---- ---- 5.296 +.003 5.293 2175 ---- ---- ---- ---- 5.201 +.003 5.198 2200 ---- ---- ---- ---- 5.112 +.004 5.108 2225 ---- ---- ---- ---- 5.027 +.004 5.023 2250 ---- ---- ---- ---- 4.946 +.003 4.943 2275 ---- ---- ---- ---- 4.870 +.003 4.867 2300 ---- ---- ---- ---- 4.797 +.003 4.794 2325 ---- ---- ---- ---- 4.728 +.002 4.726 2350 ---- ---- ---- ---- 4.663 +.003 4.660 2375 ---- ---- ---- ---- 4.600 +.002 4.598 2400 ---- ---- ---- ---- 4.540 +.002 4.538 2425 ---- ---- ---- ---- 4.483 +.002 4.481 2450 ---- ---- ---- ---- 4.429 +.003 4.426 2475 ---- ---- ---- ---- 4.376 +.002 4.374 2500 ---- ---- ---- ---- 4.327 +.003 4.324 2525 ---- ---- ---- ---- 4.279 +.002 4.277 2550 ---- ---- ---- ---- 4.234 +.002 4.232 2575 ---- ---- ---- ---- 4.191 +.002 4.189 2600 ---- ---- ---- ---- 4.151 +.002 4.149 2625 ---- ---- ---- ---- 4.112 +.002 4.110 2650 ---- ---- ---- ---- 4.076 +.002 4.074 2675 ---- ---- ---- ---- 4.041 +.002 4.039 2700 ---- ---- ---- ---- 4.009 +.002 4.007 2725 ---- ---- ---- ---- 3.978 +.002 3.976 2750 ---- ---- ---- ---- 3.948 +.002 3.946 2775 ---- ---- ---- ---- 3.921 +.002 3.919 2800 ---- ---- ---- ---- 3.894 +.001 3.893 2825 ---- ---- ---- ---- 3.869 +.001 3.868 2850 ---- ---- ---- ---- 3.846 +.002 3.844 2875 ---- ---- ---- ---- 3.823 +.001 3.822 2900 ---- ---- ---- ---- 3.802 +.002 3.800 2925 ---- ---- ---- ---- 3.781 +.001 3.780 2950 ---- ---- ---- ---- 3.762 +.002 3.760 2975 ---- ---- ---- ---- 3.744 +.002 3.742 3000 ---- ---- ---- ---- 3.726 +.002 3.724 3025 ---- ---- ---- ---- 3.709 +.002 3.707 3050 ---- ---- ---- ---- 3.693 +.002 3.691 3075 ---- ---- ---- ---- 3.677 +.001 3.676 3100 ---- ---- ---- ---- 3.662 +.001 3.661 3125 ---- ---- ---- ---- 3.648 +.002 3.646 3150 ---- ---- ---- ---- 3.633 +.001 3.632 3175 ---- ---- ---- ---- 3.620 +.002 3.618 3200 ---- ---- ---- ---- 3.606 +.001 3.605 3225 ---- ---- ---- ---- 3.593 +.001 3.592 3250 ---- ---- ---- ---- 3.580 +.001 3.579 3275 ---- ---- ---- ---- 3.567 +.001 3.566 3300 ---- ---- ---- ---- 3.554 +.001 3.553 3325 ---- ---- ---- ---- 3.542 +.001 3.541 3350 ---- ---- ---- ---- 3.529 +.001 3.528 3375 ---- ---- ---- ---- 3.517 +.001 3.516 3400 ---- ---- ---- ---- 3.505 +.001 3.504 3425 ---- ---- ---- ---- 3.494 +.001 3.493 3450 ---- ---- ---- ---- 3.482 +.001 3.481 3475 ---- ---- ---- ---- 3.471 +.001 3.470 3500 ---- ---- ---- ---- 3.460 +.001 3.459 3525 ---- ---- ---- ---- 3.450 +.001 3.449 3550 ---- ---- ---- ---- 3.439 +.001 3.438 3575 ---- ---- ---- ---- 3.429 +.001 3.428 3600 ---- ---- ---- ---- 3.420 +.001 3.419 3625 ---- ---- ---- ---- 3.410 +.001 3.409 3650 ---- ---- ---- ---- 3.401 +.001 3.400 3675 ---- ---- ---- ---- 3.392 +.001 3.391 3700 ---- ---- ---- ---- 3.384 +.001 3.383 3725 ---- ---- ---- ---- 3.376 +.001 3.375 3750 ---- ---- ---- ---- 3.368 UNCH 3.368 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 10.678 ---- ---- 1325 ---- ---- ---- ---- 10.489 +.006 10.483 1350 ---- ---- ---- ---- 10.303 +.006 10.297 1375 ---- ---- ---- ---- 10.120 +.006 10.114 1400 ---- ---- ---- ---- 9.938 +.006 9.932 1425 ---- ---- ---- ---- 9.759 +.006 9.753 1450 ---- ---- ---- ---- 9.581 +.005 9.576 1475 ---- ---- ---- ---- 9.406 +.005 9.401 1500 ---- ---- ---- ---- 9.233 +.006 9.227 1525 ---- ---- ---- ---- 9.062 +.006 9.056 1550 ---- ---- ---- ---- 8.892 +.005 8.887 1575 ---- ---- ---- ---- 8.725 +.005 8.720 1600 ---- ---- ---- ---- 8.559 +.005 8.554 1625 ---- ---- ---- ---- 8.396 +.005 8.391 1650 ---- ---- ---- ---- 8.233 +.004 8.229 1675 ---- ---- ---- ---- 8.073 +.005 8.068 1700 ---- ---- ---- ---- 7.915 +.005 7.910 1725 ---- ---- ---- ---- 7.758 +.005 7.753 1750 ---- ---- ---- ---- 7.603 +.005 7.598 1775 ---- ---- ---- ---- 7.449 +.004 7.445 1800 ---- ---- ---- ---- 7.297 +.004 7.293 1825 ---- ---- ---- ---- 7.147 +.004 7.143 1850 ---- ---- ---- ---- 6.999 +.004 6.995 1875 ---- ---- ---- ---- 6.854 +.004 6.850 1900 ---- ---- ---- ---- 6.712 +.004 6.708 1925 ---- ---- ---- ---- 6.572 +.004 6.568 1950 ---- ---- ---- ---- 6.437 +.004 6.433 1975 ---- ---- ---- ---- 6.305 +.004 6.301 2000 ---- ---- ---- ---- 6.177 +.004 6.173 2025 ---- ---- ---- ---- 6.054 +.003 6.051 2050 ---- ---- ---- ---- 5.937 +.004 5.933 2075 ---- ---- ---- ---- 5.824 +.004 5.820 2100 ---- ---- ---- ---- 5.716 +.003 5.713 2125 ---- ---- ---- ---- 5.614 +.004 5.610 2150 ---- ---- ---- ---- 5.516 +.003 5.513 2175 ---- ---- ---- ---- 5.423 +.003 5.420 2200 ---- ---- ---- ---- 5.335 +.003 5.332 2225 ---- ---- ---- ---- 5.252 +.003 5.249 2250 ---- ---- ---- ---- 5.173 +.003 5.170 2275 ---- ---- ---- ---- 5.098 +.003 5.095 2300 ---- ---- ---- ---- 5.027 +.003 5.024 2325 ---- ---- ---- ---- 4.959 +.002 4.957 2350 ---- ---- ---- ---- 4.895 +.003 4.892 2375 ---- ---- ---- ---- 4.834 +.003 4.831 2400 ---- ---- ---- ---- 4.776 +.003 4.773 2425 ---- ---- ---- ---- 4.720 +.003 4.717 2450 ---- ---- ---- ---- 4.667 +.003 4.664 2475 ---- ---- ---- ---- 4.616 +.003 4.613 2500 ---- ---- ---- ---- 4.568 +.003 4.565 2525 ---- ---- ---- ---- 4.522 +.003 4.519 2550 ---- ---- ---- ---- 4.478 +.002 4.476 2575 ---- ---- ---- ---- 4.437 +.003 4.434 2600 ---- ---- ---- ---- 4.398 +.003 4.395 2625 ---- ---- ---- ---- 4.361 +.003 4.358 2650 ---- ---- ---- ---- 4.326 +.003 4.323 2675 ---- ---- ---- ---- 4.292 +.002 4.290 2700 ---- ---- ---- ---- 4.261 +.002 4.259 2725 ---- ---- ---- ---- 4.232 +.002 4.230 2750 ---- ---- ---- ---- 4.204 +.002 4.202 2775 ---- ---- ---- ---- 4.178 +.002 4.176 2800 ---- ---- ---- ---- 4.153 +.002 4.151 2825 ---- ---- ---- ---- 4.129 +.002 4.127 2850 ---- ---- ---- ---- 4.107 +.002 4.105 2875 ---- ---- ---- ---- 4.086 +.002 4.084 2900 ---- ---- ---- ---- 4.066 +.002 4.064 2925 ---- ---- ---- ---- 4.047 +.002 4.045 2950 ---- ---- ---- ---- 4.029 +.001 4.028 2975 ---- ---- ---- ---- 4.012 +.001 4.011 3000 ---- ---- ---- ---- 3.996 +.002 3.994 3025 ---- ---- ---- ---- 3.980 +.001 3.979 3050 ---- ---- ---- ---- 3.966 +.002 3.964 3075 ---- ---- ---- ---- 3.951 +.001 3.950 3100 ---- ---- ---- ---- 3.938 +.002 3.936 3125 ---- ---- ---- ---- 3.924 +.001 3.923 3150 ---- ---- ---- ---- 3.912 +.002 3.910 3175 ---- ---- ---- ---- 3.899 +.001 3.898 3200 ---- ---- ---- ---- 3.887 +.001 3.886 3225 ---- ---- ---- ---- 3.875 +.001 3.874 3250 ---- ---- ---- ---- 3.863 +.001 3.862 3275 ---- ---- ---- ---- 3.851 +.001 3.850 3300 ---- ---- ---- ---- 3.840 +.001 3.839 3325 ---- ---- ---- ---- 3.829 +.002 3.827 3350 ---- ---- ---- ---- 3.817 +.001 3.816 3375 ---- ---- ---- ---- 3.806 +.001 3.805 3400 ---- ---- ---- ---- 3.796 +.001 3.795 3425 ---- ---- ---- ---- 3.785 +.001 3.784 3450 ---- ---- ---- ---- 3.775 +.001 3.774 3475 ---- ---- ---- ---- 3.765 +.001 3.764 3500 ---- ---- ---- ---- 3.755 +.001 3.754 3525 ---- ---- ---- ---- 3.745 +.001 3.744 3550 ---- ---- ---- ---- 3.736 +.001 3.735 3575 ---- ---- ---- ---- 3.727 +.001 3.726 3600 ---- ---- ---- ---- 3.718 +.001 3.717 3625 ---- ---- ---- ---- 3.710 +.001 3.709 3650 ---- ---- ---- ---- 3.702 +.001 3.701 3675 ---- ---- ---- ---- 3.694 +.001 3.693 3700 ---- ---- ---- ---- 3.687 +.001 3.686 3725 ---- ---- ---- ---- 3.680 +.001 3.679 3750 ---- ---- ---- ---- 3.673 +.001 3.672 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2286 2399 70137 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 ---- ---- ---- ---- .002 +.001 .001 1400 ---- ---- ---- ---- .002 +.001 .001 1425 ---- ---- ---- ---- .002 +.001 .001 9 1450 ---- ---- ---- ---- .002 +.001 .001 9 1475 ---- ---- ---- ---- .002 +.001 .001 4 1500 ---- ---- ---- ---- .003 +.002 .001 10 47 1525 ---- ---- ---- ---- .003 +.002 .001 5 1550 ---- ---- ---- ---- .003 +.002 .001 38 1575 ---- ---- ---- ---- .004 +.002 .002 8 1600 ---- ---- ---- ---- .004 +.001 .003 28 1625 ---- ---- ---- ---- .004 UNCH .004 7 1650 ---- ---- ---- ---- .005 UNCH .005 5 28 1675 ---- ---- ---- ---- .006 UNCH .006 121 1700 .008 .008 .008 .008 .008 -.001 30 .009 157 1725 ---- ---- .010A .010A .010 -.002 .012 8 1750 ---- ---- .012A .012A .014 -.002 10 .016 7 21 1775 ---- ---- .017A .017A .020 -.003 .023 6 40 1800 .026 .034 .024 .034 .029 -.003 18 .032 8 84 1815 ---- ---- ---- .030A .036 ---- ---- 1820 ---- .044B .032A .044B .039 -.004 .043 1825 ---- .050B .034A .050B .042 -.004 16 .046 11 266 1830 ---- .052B .036A .052B .046 -.003 .049 1835 ---- .058B .039A .058B .049 -.004 .053 1840 ---- .061B .042A .061B .053 -.004 .057 1845 .069 .069 .045A .069 .057 -.004 9 .061 1850 .055 .072B .047A .072B .062 -.003 12 .065 16 79 1855 .067 .079B .052A .052A .066 -.004 4 .070 1860 .086 .086 .056A .086 .071 -.005 9 .076 1865 ---- .091B .060A .091B .077 -.004 .081 1870 .075 .098B .064A .098B .082 -.005 9 .087 1875 .090 .105B .068A .087A .088 -.005 19 .093 13 36 1880 ---- .112B .073A .112B .095 -.005 .100 4 61 1885 .079 .120B .077A .120B .102 -.005 14 .107 8 24 1890 .107 .129B .083A .129B .109 -.006 2 .115 4 4 1895 ---- .139B .089A .139B .117 -.006 .123 4 6 1900 .110 .148B .096A .143 .125 -.007 48 .132 241 887 1905 .131 .158B .102A .158B .133 -.008 2 .141 14 1910 ---- .168B .110A .168B .143 -.007 .150 1 16 1915 ---- .180B .117A .180B .152 -.009 .161 4 22 1920 ---- .192B .126A .192B .162 -.009 .171 10 1925 ---- .204B .134A .204B .173 -.010 .183 1 82 1930 ---- .217B .144A .217B .185 -.009 .194 2 20 1935 ---- .231B .154A .231B .197 -.010 .207 22 1940 .237 .245B .164A .237 .210 -.010 1 .220 18 30 1945 ---- .261B .175A .261B .223 -.011 .234 10 1950 .253 .276B .187A .187A .237 -.011 497 .248 34 396 1955 ---- .292B .199A .292B .253 -.010 .263 1 10 1960 ---- .309B .212A .309B .268 -.011 .279 20 1965 ---- .327B .226A .327B .285 -.010 .295 24 1970 ---- .346B .240A .346B .302 -.011 6 .313 7 15 1975 ---- .365B .257A .365B .320 -.011 37 .331 25 229 1980 .341 .387B .272A .387B .339 -.011 1 .350 1 84 1985 ---- .408B .288A .408B .358 -.011 .369 34 1990 ---- .430B .306A .430B .379 -.011 .390 2 185 1995 ---- .453B .323A .453B .400 -.011 .411 1 64 2000 .425 .477B .342A .461A .422 -.011 178 .433 259 756 2005 .413 .503B .362A .503B .445 -.011 2 .456 36 2010 .425 .529B .383A .510A .469 -.011 17 .480 22 37 2015 .448 .555B .403A .460A .493 -.012 4 .505 15 27 2020 ---- .583B .428A .583B .519 -.012 1 .531 19 104 2025 .515 .612B .451A .612B .545 -.012 89 .557 220 493 2030 .487 .641B .467 .641B .572 -.012 387 .584 20 25 2035 .547 .670B .500A .670B .600 -.013 3 .613 5 23 2040 .544 .702B .525A .590A .628 -.014 11 .642 235 2045 .676 .734B .552A .729B .657 -.014 10 .671 7 26 2050 ---- .766B .579A .765B .688 -.014 53 .702 68 196 2055 ---- .795B .607A .795B .718 -.015 .733 4 16 2060 ---- .830B .635A .830B .750 -.015 .765 8 50 2065 ---- .864B .665A .864B .782 -.016 .798 42 2070 .885 .898B .696A .894B .816 -.016 5 .832 23 2075 .885 .936B .728A .728A .850 -.016 2 .866 190 2080 .796 .958B .760A .841A .884 -.017 4 .901 2 228 2085 ---- .995B .793A .995B .920 -.017 .937 1 20 2090 ---- 1.032B .827A 1.032B .956 -.017 .973 1 33 2095 ---- 1.070B .861A 1.070B .993 -.017 1.010 30 2100 ---- 1.123B .896A 1.123B 1.031 -.017 8 1.048 4 517 2105 ---- 1.148B .943A 1.148B 1.070 -.016 1.086 12 2110 ---- 1.189B .979A 1.189B 1.109 -.016 1.125 16 2115 ---- 1.232B 1.016A 1.232B 1.148 -.017 1.165 224 2120 ---- 1.272B 1.054A 1.272B 1.189 -.016 1.205 17 2125 ---- 1.325B 1.085A 1.325B 1.230 -.016 1.246 10 149 2130 ---- 1.355B 1.131A 1.355B 1.271 -.016 1.287 15 2135 ---- 1.399B 1.171A 1.399B 1.313 -.016 1.329 3 2140 ---- 1.441B 1.211A 1.441B 1.355 -.016 1.371 20 2145 ---- 1.485B 1.252A 1.485B 1.398 -.015 1.413 44 2150 ---- 1.539B 1.286A 1.539B 1.441 -.015 1.456 3 283 2155 ---- 1.572B 1.356A 1.572B 1.485 -.015 1.500 13 2160 ---- 1.617B 1.399A 1.617B 1.529 -.015 1.544 14 2165 ---- 1.659B 1.443A 1.658B 1.573 -.015 1.588 41 2170 ---- 1.708B 1.486A 1.700B 1.618 -.015 1.633 8 2175 1.666 1.764B 1.502A 1.763B 1.663 -.015 2 1.678 18 318 2180 ---- 1.797B 1.577A 1.788B 1.709 -.014 1.723 9 2185 ---- 1.844B 1.622A 1.844B 1.754 -.015 1.769 46 2190 ---- 1.890B 1.665A 1.881B 1.800 -.014 1.814 52 2195 ---- 1.932B 1.711A 1.932B 1.846 -.014 1.860 2 6 2200 1.894 1.997B 1.727A 1.994B 1.893 -.014 1 1.907 2 867 2205 ---- 2.025B 1.809A 2.025B 1.939 -.014 1.953 44 2210 ---- 2.072B 1.855A 2.072B 1.986 -.014 2.000 20 2215 ---- 2.119B 1.901A 2.119B 2.033 -.014 2.047 29 2220 ---- 2.166B 1.948A 2.166B 2.081 -.014 2.095 519 2225 ---- 2.235B 1.959A 2.235B 2.128 -.014 2 2.142 52 2230 ---- 2.265B 2.038A 2.265B 2.176 -.013 2.189 12 2235 ---- 2.313B 2.085A 2.313B 2.223 -.014 2.237 63 2240 ---- 2.361B 2.136A 2.361B 2.271 -.014 2.285 25 2245 ---- 2.405B 2.180A 2.395B 2.319 -.014 2.333 12 2250 ---- 2.476B 2.196A 2.476B 2.367 -.014 2 2.381 3 260 2255 ---- 2.507B 2.276A 2.497B 2.416 -.013 2.429 61 2260 ---- 2.550B 2.324A 2.550B 2.464 -.014 2.478 55 2265 ---- 2.599B 2.372A 2.599B 2.513 -.013 2.526 12 2270 ---- 2.648B 2.420A 2.638B 2.561 -.014 2.575 1 2275 ---- 2.713B 2.436A 2.713B 2.610 -.013 2 2.623 73 2280 ---- 2.745B 2.521A 2.745B 2.659 -.013 2.672 11 2285 ---- 2.794B 2.569A 2.794B 2.707 -.014 2.721 7 2290 ---- 2.843B 2.623A 2.843B 2.756 -.014 2.770 13 2295 ---- 2.892B 2.667A 2.892B 2.805 -.014 2.819 1 2300 ---- 2.941B 2.715A 2.941B 2.854 -.014 2 2.868 294 2305 ---- 2.989B 2.770A 2.989B 2.903 -.014 2.917 1 2310 ---- 3.038B 2.819A 3.038B 2.952 -.014 2.966 10 2315 ---- 3.088B 2.868A 3.073B 3.001 -.014 3.015 6 2320 ---- 3.137B 2.917A 3.137B 3.051 -.013 3.064 11 2325 ---- 3.186B 2.966A 3.186B 3.100 -.013 3.113 54 2330 ---- 3.236B 3.006A 3.236B 3.149 -.014 3.163 7 2335 ---- 3.285B 3.055A 3.285B 3.198 -.014 3.212 6 2340 ---- 3.335B 3.108A 3.335B 3.248 -.013 3.261 9 2345 ---- 3.383B 3.158A 3.383B 3.297 -.014 3.311 8 2350 ---- 3.437B 3.203A 3.427B 3.347 -.013 3.360 107 2355 ---- 3.482B 3.262A 3.482B 3.396 -.014 3.410 17 2360 ---- 3.532B 3.311A 3.532B 3.446 -.013 3.459 1 2365 ---- 3.581B 3.361A 3.581B 3.495 -.014 3.509 4 2370 ---- 3.631B 3.410A 3.631B 3.545 -.013 3.558 3 2375 ---- 3.680B 3.460A 3.680B 3.594 -.014 3.608 264 2380 ---- 3.730B 3.509A 3.730B 3.644 -.013 3.657 6 2385 ---- 3.780B 3.559A 3.780B 3.694 -.013 3.707 10 2390 ---- 3.829B 3.608A 3.829B 3.743 -.013 3.756 200 2395 ---- 3.879B 3.649A 3.879B 3.793 -.013 3.806 6 2400 ---- 3.929B 3.702A 3.929B 3.843 -.013 2 3.856 258 2405 ---- 3.978B 3.748A 3.978B 3.892 -.013 3.905 4 2410 ---- 4.028B 3.802A 4.028B 3.942 -.013 3.955 5 2415 ---- 4.078B 3.857A 4.078B 3.992 -.013 4.005 1 2420 ---- 4.128B 3.897A 4.118B 4.041 -.013 4.054 1 160 2425 ---- 4.177B 3.956A 4.177B 4.091 -.013 4.104 19 2430 ---- 4.226B 4.006A 4.226B 4.141 -.013 4.154 5 2435 ---- 4.277B 4.055A 4.262B 4.190 -.014 4.204 7 2440 ---- 4.327B 4.105A 4.317B 4.240 -.013 4.253 1 10 2445 ---- 4.376B 4.146A 4.376B 4.290 -.013 4.303 2 2450 ---- 4.430B 4.205A 4.420B 4.339 -.014 4.353 54 2455 ---- 4.477B 4.254A 4.477B 4.389 -.014 4.403 7 2460 ---- 4.502B 4.326A 4.498B 4.439 -.014 4.453 2465 ---- 4.575B 4.354A 4.575B 4.489 -.013 4.502 4 2470 ---- 4.625B 4.395A 4.625B 4.538 -.014 4.552 8 2475 ---- 4.675B 4.445A 4.675B 4.588 -.014 4.602 5 2480 ---- 4.701B 4.525A 4.697B 4.638 -.014 4.652 2485 ---- 4.775B 4.548A 4.775B 4.688 -.014 4.702 10 2490 ---- 4.801B 4.625A 4.797B 4.738 -.013 4.751 2495 ---- 4.875B 4.654A 4.875B 4.787 -.014 4.801 6 2500 ---- 4.925B 4.695A 4.925B 4.837 -.014 4.851 4 2505 ---- 4.951B 4.775A 4.947B 4.887 -.014 4.901 2510 ---- 5.025B 4.804A 5.025B 4.937 -.014 4.951 7 2515 ---- 5.051B 4.875A 5.045B 4.987 -.014 5.001 2520 ---- 5.125B 4.895A 5.125B 5.037 -.014 5.051 1 2525 ---- 5.175B 4.945A 5.175B 5.087 -.014 5.101 6 2530 ---- 5.225B 5.004A 5.225B 5.137 -.013 5.150 1 2535 ---- 5.275B 5.054A 5.265B 5.186 -.014 5.200 4 2540 ---- 5.324B 5.104A 5.324B 5.236 -.014 5.250 1 2545 ---- 5.374B 5.154A 5.374B 5.286 -.014 5.300 1 2550 ---- 5.424B 5.194A 5.424B 5.336 -.014 5.350 3 2555 ---- 5.450B 5.275A 5.426B 5.386 -.014 5.400 2560 ---- 5.524B 5.294A 5.524B 5.436 -.014 5.450 6 2565 ---- 5.578B 5.344A 5.568B 5.486 -.014 5.500 1 2570 ---- 5.600B 5.425A 5.578B 5.536 -.014 5.550 2575 ---- 5.678B 5.445A 5.678B 5.586 -.014 5.600 2 2580 ---- 5.700B 5.525A 5.676B 5.636 -.014 5.650 2585 ---- 5.750B 5.575A 5.726B 5.686 -.014 5.700 2590 ---- 5.828B 5.594A 5.818B 5.736 -.014 5.750 2 2595 ---- 5.878B 5.644A 5.868B 5.786 -.014 5.800 1 2600 ---- 5.925B 5.694A 5.925B 5.836 -.013 5.849 3 2605 ---- 5.950B 5.775A 5.926B 5.885 -.014 5.899 2610 ---- 6.000B 5.825A 5.976B 5.935 -.014 5.949 2615 ---- 6.050B 5.875A 6.026B 5.985 -.014 5.999 2620 ---- 6.100B 5.925A 6.076B 6.035 -.014 6.049 2625 ---- 6.174B 5.944A 6.174B 6.085 -.014 6.099 1 2630 ---- 6.200B 6.025A 6.194B 6.135 -.014 6.149 2635 ---- 6.250B 6.075A 6.244B 6.185 -.014 6.199 2640 ---- 6.299B 6.125A 6.275B 6.235 -.014 6.249 2645 ---- 6.349B 6.175A 6.325B 6.285 -.014 6.299 2650 ---- 6.424B 6.194A 6.424B 6.335 -.014 6.349 4 2655 ---- 6.449B 6.275A 6.425B 6.385 -.014 6.399 2675 ---- 6.674B 6.454A 6.674B 6.585 -.014 6.599 2 2700 ---- 6.924B 6.695A 6.924B 6.835 -.014 6.849 2 2725 ---- 7.149B 6.975A 7.125B 7.085 -.014 7.099 2750 ---- 7.427B 7.195A 7.427B 7.335 -.014 7.349 2 2775 ---- 7.649B 7.475A 7.627B 7.585 -.014 7.599 2800 ---- 7.923B 7.695A 7.923B 7.835 -.014 7.849 1 2825 ---- 8.173B 7.948A 8.173B 8.085 -.014 8.099 2 2850 ---- 8.423B 8.195A 8.423B 8.335 -.014 8.349 3 2875 ---- 8.673B 8.445A 8.663B 8.585 -.014 8.599 1 2900 ---- 8.922B 8.695A 8.922B 8.835 -.014 8.849 1 2925 ---- 9.148B 8.976A 9.144B 9.085 -.014 9.099 2950 ---- 9.422B 9.195A 9.422B 9.335 -.014 9.349 1 2975 ---- 9.647B 9.476A 9.643B 9.585 -.014 9.599 3000 ---- 9.922B 9.695A 9.922B 9.835 -.014 9.849 14 3025 ---- 10.147B 9.976A 10.143B 10.085 -.014 10.099 3050 ---- 10.397B 10.226A 10.376B 10.335 -.014 10.349 3075 ---- 10.671B 10.446A 10.671B 10.585 -.014 10.599 2 3100 ---- 10.921B 10.696A 10.921B 10.835 -.014 10.849 2 3125 ---- 11.175B 10.946A 11.164B 11.085 -.014 11.099 2 3150 ---- 11.396B 11.226A 11.392B 11.335 -.014 11.349 3175 ---- 11.646B 11.477A 11.621B 11.585 -.014 11.599 3200 ---- 11.925B 11.705A 11.925B 11.835 -.014 11.849 2 3225 ---- 12.146B 11.977A 12.125B 12.085 -.014 12.099 3250 ---- 12.395B 12.227A 12.391B 12.335 -.014 12.349 3275 ---- 12.645B 12.477A 12.641B 12.585 -.014 12.599 3300 ---- 12.895B 12.727A 12.891B 12.835 -.014 12.849 3325 ---- 13.145B 12.977A 13.141B 13.085 -.014 13.099 3350 ---- 13.395B 13.227A 13.392B 13.335 -.014 13.349 3375 ---- 13.645B 13.477A 13.625B 13.585 -.014 13.599 3400 ---- 13.894B 13.727A 13.892B 13.835 -.014 13.849 3425 ---- 14.144B 13.977A 14.142B 14.085 -.014 14.099 3450 ---- 14.394B 14.227A 14.391B 14.335 -.014 14.349 3500 ---- 14.894B 14.727A 14.868B 14.835 -.014 14.849 4000 ---- 19.890B 19.729A 19.888B 19.835 -.014 19.849 5000 ---- 29.887B 29.732A 29.732A 29.835 -.014 29.849 850 ---- ---- ---- ---- .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 ---- ---- 79.811A 79.811A 79.835 -.014 79.849 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 -.001 .002 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .001 -.002 .003 233 1325 ---- ---- ---- ---- .001 -.002 .003 1 1350 ---- ---- ---- ---- .002 -.001 .003 15 1375 ---- ---- ---- ---- .002 -.002 .004 1 1400 ---- ---- ---- ---- .003 -.001 .004 6 7 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 UNCH .005 2 1475 ---- ---- ---- ---- .006 UNCH .006 242 1500 .006 .006 .006 .006 .007 UNCH 2 .007 6 1003 1525 ---- ---- ---- ---- .009 UNCH .009 215 1550 .010 .010 .010 .010 .011 +.001 1 .010 1 45 1575 ---- ---- ---- ---- .013 UNCH .013 30 1600 ---- ---- ---- ---- .017 +.001 3 .016 12 2014 1625 ---- .022B ---- .022B .022 +.001 .021 1 105 1650 .030 .030 .024 .029B .028 +.001 2 .027 3 82 1675 ---- .039B .033A .033A .036 UNCH .036 124 1700 .042 .050B .041A .041A .046 UNCH 6 .046 13 1899 1725 ---- .065B .053A .065B .059 -.001 .060 1 54 1750 .080 .083B .067A .083B .076 -.002 8 .078 12 1929 1775 .110 .110 .084A .109 .097 -.003 10 .100 3 44 1800 .131 .135 .106A .135 .123 -.004 29 .127 14 1302 1815 ---- ---- ---- .122A .142 ---- ---- 1820 ---- .163B .128A .163B .148 -.005 .153 1825 ---- .171B .133A .171B .156 -.004 .160 34 1830 ---- .179B .140A .179B .163 -.005 .168 1835 ---- .187B .147A .187B .171 -.004 .175 1840 ---- .196B .153A .196B .179 -.004 .183 1845 ---- .205B .161A .205B .187 -.005 .192 1850 .215 .215 .167A .215 .196 -.005 10 .201 12 844 1855 ---- .225B .176A .225B .205 -.005 .210 1860 ---- .235B .184A .235B .214 -.005 .219 1865 ---- .246B .193A .246B .224 -.005 .229 1870 ---- .257B .202A .257B .234 -.005 .239 1875 .248 .268B .211A .247A .244 -.006 11 .250 10 165 1880 ---- .280B .219A .280B .255 -.006 3 .261 1 4 1885 ---- .293B .229A .293B .266 -.006 .272 14 1890 ---- .305B .240A .305B .278 -.006 .284 1 12 1895 ---- .319B .251A .319B .290 -.006 .296 1900 .319 .332B .260A .332B .303 -.006 4 .309 15 1171 1905 ---- .347B .272A .347B .316 -.006 .322 1 1910 ---- .361B .283A .361B .329 -.007 .336 1 1915 ---- .377B .296A .377B .343 -.007 .350 1 4 1920 ---- .392B .308A .392B .357 -.008 10 .365 2 3 1925 ---- .407B .322A .407B .372 -.008 1 .380 10 115 1930 ---- .425B .335A .425B .388 -.007 .395 2 3 1935 ---- .441B .351A .441B .404 -.007 .411 8 1940 .420 .459B .364A .364A .420 -.008 2 .428 2 10 1945 ---- .478B .380A .478B .437 -.008 .445 1 9 1950 .430 .497B .395A .496B .455 -.008 12 .463 25 175 1955 .476 .516B .411A .411A .473 -.008 1 .481 8 1960 ---- .536B .428A .536B .492 -.008 .500 9 1965 ---- .557B .446A .557B .511 -.009 .520 4 1970 ---- .578B .463A .578B .531 -.008 .539 12 1975 ---- .600B .482A .600B .552 -.008 1 .560 11 192 1980 ---- .622B .500A .622B .573 -.008 .581 100 158 1985 ---- .645B .519A .645B .594 -.009 .603 22 1990 ---- .669B .539A .669B .616 -.009 .625 19 1995 ---- .693B .560A .693B .639 -.009 .648 14 2000 .605 .717B .581A .717B .662 -.009 4 .671 21 985 2005 ---- .743B .602A .743B .685 -.010 .695 10 15 2010 .726 .769B .626A .626A .709 -.010 2 .719 1 8 2015 ---- .797B .649A .797B .734 -.010 .744 100 101 2020 .777 .824B .672A .735A .759 -.010 14 .769 2 35 2025 ---- .850B .696A .850B .785 -.010 .795 23 93 2030 ---- .878B .721A .878B .811 -.011 17 .822 8 20 2035 ---- .908B .746A .908B .838 -.011 .849 20 2040 .938 .938 .772A .912A .865 -.012 3 .877 2 9 2045 ---- .967B .797A .967B .894 -.012 .906 17 2050 ---- .998B .824A .998B .923 -.012 .935 14 193 2055 .954 1.029B .853A 1.026B .952 -.012 2 .964 11 2060 ---- 1.060B .881A 1.060B .982 -.012 .994 13 2065 ---- 1.094B .907A 1.093B 1.013 -.012 1.025 8 2070 ---- 1.126B .939A 1.125B 1.044 -.012 1.056 17 2075 ---- 1.155B .966A 1.155B 1.076 -.012 2 1.088 1 49 2080 ---- 1.187B .998A 1.187B 1.109 -.012 1.121 16 2085 ---- 1.221B 1.028A 1.221B 1.142 -.011 1.153 69 2090 1.178 1.255B 1.061A 1.254B 1.175 -.012 2 1.187 3 2095 1.293 1.293 1.093A 1.257A 1.209 -.012 4 1.221 1 11 2100 1.196 1.327B 1.126A 1.295A 1.243 -.012 4 1.255 1 101 2105 ---- 1.362B 1.159A 1.357B 1.278 -.012 1.290 41 2110 ---- 1.391B 1.192A 1.387B 1.313 -.013 1.326 7 2115 ---- 1.424B 1.226A 1.424B 1.349 -.013 1.362 3 12 2120 ---- 1.461B 1.260A 1.461B 1.385 -.013 1.398 3 11 2125 1.324 1.511B 1.293A 1.293A 1.422 -.013 1 1.435 16 42 2130 ---- 1.537B 1.331A 1.536B 1.459 -.013 1.472 2 2135 ---- 1.575B 1.367A 1.575B 1.497 -.013 1.510 20 2140 ---- 1.614B 1.414A 1.614B 1.535 -.013 1.548 18 2145 ---- 1.653B 1.451A 1.653B 1.573 -.013 1.586 2150 ---- 1.705B 1.479A 1.705B 1.612 -.013 1.625 53 2155 1.554 1.732B 1.526A 1.526A 1.651 -.013 1 1.664 1 2160 ---- 1.773B 1.564A 1.773B 1.691 -.013 1.704 4 2165 ---- 1.813B 1.602A 1.813B 1.731 -.013 1.744 2170 1.671 1.854B 1.641A 1.641A 1.771 -.014 1 1.785 7 2175 ---- 1.907B 1.670A 1.905B 1.812 -.013 1.825 131 2180 ---- 1.937B 1.720A 1.937B 1.853 -.013 1.866 4 2185 ---- 1.978B 1.760A 1.978B 1.894 -.014 1.908 3 2190 ---- 1.999B 1.800A 1.993B 1.936 -.014 1.950 2 2195 ---- 2.042B 1.841A 2.035B 1.978 -.014 1.992 2 32 2200 ---- 2.118B 1.871A 2.118B 2.020 -.014 2.034 7 132 2205 ---- 2.127B 1.923A 2.127B 2.063 -.013 2.076 2 2210 ---- 2.171B 1.994A 2.171B 2.106 -.013 2.119 4 2215 ---- 2.214B 2.036A 2.213B 2.149 -.014 2.163 2 2220 ---- 2.258B 2.078A 2.257B 2.192 -.014 2.206 2 2225 ---- 2.336B 2.083A 2.336B 2.236 -.014 2.250 66 2230 ---- 2.346B 2.163A 2.345B 2.280 -.014 2.294 2235 ---- 2.391B 2.206A 2.390B 2.324 -.014 2.338 10 2240 ---- 2.435B 2.251A 2.434B 2.369 -.013 2.382 2245 ---- 2.480B 2.295A 2.479B 2.413 -.014 2.427 3 2250 ---- 2.559B 2.298A 2.559B 2.458 -.013 2.471 1 130 2255 ---- 2.571B 2.382A 2.570B 2.503 -.013 2.516 1 2260 ---- 2.615B 2.427A 2.606B 2.549 -.013 2.562 2 2265 ---- 2.656B 2.470A 2.651B 2.594 -.013 2.607 2 2270 ---- 2.701B 2.515A 2.698B 2.640 -.013 2.653 2 2275 ---- 2.787B 2.523A 2.787B 2.686 -.012 2.698 13 2280 ---- 2.793B 2.606A 2.783B 2.732 -.012 2.744 2285 ---- 2.839B 2.673A 2.829B 2.778 -.013 2.791 2290 ---- 2.885B 2.719A 2.875B 2.824 -.013 2.837 2 2295 ---- 2.932B 2.765A 2.928B 2.871 -.012 2.883 2300 ---- 3.019B 2.751A 3.019B 2.917 -.013 2.930 1 176 2305 ---- 3.025B 2.862A 3.021B 2.964 -.013 2.977 4 2310 ---- 3.072B 2.909A 3.068B 3.011 -.012 3.023 1 2315 ---- 3.119B 2.955A 3.115B 3.058 -.012 3.070 2320 ---- 3.166B 3.002A 3.162B 3.105 -.012 3.117 2325 ---- 3.256B 2.985A 3.256B 3.152 -.013 3.165 6 2330 ---- 3.260B 3.096A 3.256B 3.200 -.012 3.212 3 2335 ---- 3.307B 3.143A 3.303B 3.247 -.012 3.259 2340 ---- 3.355B 3.190A 3.351B 3.295 -.012 3.307 2345 ---- 3.402B 3.238A 3.390B 3.342 -.012 3.354 2350 ---- 3.496B 3.219A 3.496B 3.390 -.012 3.402 110 2355 ---- 3.498B 3.333A 3.494B 3.438 -.012 3.450 1 2360 ---- 3.545B 3.380A 3.541B 3.486 -.012 3.498 1 2365 ---- 3.593B 3.428A 3.589B 3.534 -.012 3.546 2370 ---- 3.641B 3.476A 3.630B 3.582 -.012 3.594 1 2375 ---- 3.737B 3.458A 3.737B 3.630 -.012 3.642 22 2380 ---- 3.737B 3.572A 3.733B 3.678 -.012 3.690 30 2385 ---- 3.785B 3.620A 3.774B 3.727 -.012 3.739 2390 ---- 3.834B 3.668A 3.830B 3.775 -.012 3.787 4 2395 ---- 3.882B 3.716A 3.870B 3.823 -.012 3.835 2400 ---- 3.980B 3.699A 3.980B 3.872 -.012 3.884 228 2405 ---- 3.979B 3.813A 3.975B 3.920 -.012 3.932 2 2410 ---- 4.027B 3.861A 4.023B 3.969 -.012 3.981 3 2415 ---- 4.076B 3.909A 4.072B 4.018 -.011 4.029 2420 ---- 4.124B 3.958A 4.120B 4.066 -.012 4.078 4 2425 ---- 4.218B 3.941A 4.218B 4.115 -.012 4.127 5 2430 ---- 4.222B 4.055A 4.218B 4.164 -.012 4.176 2435 ---- 4.270B 4.104A 4.268B 4.213 -.011 4.224 1 2440 ---- 4.319B 4.153A 4.302B 4.262 -.011 4.273 2445 ---- 4.368B 4.201A 4.354B 4.310 -.012 4.322 2450 ---- 4.442B 4.223A 4.442B 4.359 -.012 4.371 278 2455 ---- 4.466B 4.299A 4.462B 4.408 -.012 4.420 2460 ---- 4.515B 4.348A 4.501B 4.457 -.012 4.469 2465 ---- 4.564B 4.397A 4.550B 4.507 -.011 4.518 2470 ---- 4.613B 4.446A 4.599B 4.556 -.011 4.567 2475 ---- 4.662B 4.495A 4.658B 4.605 -.012 4.617 7 2480 ---- 4.711B 4.544A 4.696B 4.654 -.012 4.666 2485 ---- 4.760B 4.593A 4.756B 4.703 -.012 4.715 2490 ---- 4.809B 4.643A 4.794B 4.752 -.012 4.764 2495 ---- 4.858B 4.692A 4.854B 4.802 -.012 4.814 2500 ---- 4.908B 4.741A 4.890B 4.851 -.012 4.863 154 2505 ---- 4.957B 4.790A 4.942B 4.900 -.012 4.912 2510 ---- 5.006B 4.840A 5.002B 4.950 -.012 4.962 2515 ---- 5.056B 4.889A 5.040B 4.999 -.012 5.011 4 2520 ---- 5.105B 4.939A 5.101B 5.048 -.013 5.061 2525 ---- 5.154B 4.988A 5.139B 5.098 -.012 5.110 4 2530 ---- 5.204B 5.038A 5.188B 5.147 -.012 5.159 4 2535 ---- 5.253B 5.087A 5.249B 5.197 -.012 5.209 2540 ---- 5.302B 5.136A 5.300B 5.246 -.012 5.258 2545 ---- 5.352B 5.186A 5.349B 5.295 -.013 5.308 3 2550 ---- 5.401B 5.235A 5.399B 5.345 -.013 5.358 9 2555 ---- 5.451B 5.285A 5.448B 5.395 -.012 5.407 4 2560 ---- 5.500B 5.334A 5.498B 5.444 -.013 5.457 2565 ---- 5.550B 5.384A 5.547B 5.494 -.012 5.506 2570 ---- 5.600B 5.434A 5.574B 5.543 -.013 5.556 2575 ---- 5.650B 5.483A 5.633B 5.593 -.013 5.606 5 2580 ---- 5.699B 5.533A 5.696B 5.642 -.013 5.655 2585 ---- 5.749B 5.583A 5.723B 5.692 -.013 5.705 2590 ---- 5.798B 5.633A 5.772B 5.742 -.013 5.755 2595 ---- 5.848B 5.683A 5.845B 5.791 -.013 5.804 2600 ---- 5.898B 5.732A 5.872B 5.841 -.013 5.854 6 2605 ---- 5.947B 5.782A 5.945B 5.891 -.013 5.904 2610 ---- 5.997B 5.832A 5.994B 5.940 -.013 5.953 2615 ---- 6.047B 5.882A 6.029B 5.990 -.013 6.003 2620 ---- 6.096B 5.931A 6.094B 6.040 -.013 6.053 2625 ---- 6.146B 5.981A 6.143B 6.089 -.014 6.103 7 2650 ---- 6.395B 6.231A 6.393B 6.338 -.013 6.351 6 2675 ---- 6.644B 6.481A 6.618B 6.587 -.014 6.601 3 2700 ---- 6.894B 6.731A 6.891B 6.836 -.014 6.850 3 2725 ---- 7.143B 6.981A 6.981A 7.086 -.013 7.099 6 2750 ---- 7.393B 7.231A 7.231A 7.335 -.014 7.349 1 2775 ---- 7.642B 7.482A 7.482A 7.585 -.014 7.599 2800 ---- 7.892B 7.732A 7.890B 7.835 -.014 7.849 1 2825 ---- 8.142B 7.982A 8.139B 8.085 -.014 8.099 2850 ---- 8.391B 8.232A 8.232A 8.335 -.014 8.349 1 2875 ---- 8.641B 8.482A 8.482A 8.585 -.014 8.599 1 2900 ---- 8.890B 8.733A 8.733A 8.835 -.014 8.849 13 2925 ---- 9.143B 8.983A 8.983A 9.085 -.014 9.099 2950 ---- 9.389B 9.233A 9.233A 9.335 -.014 9.349 3 2975 ---- 9.642B 9.484A 9.642B 9.585 -.014 9.599 3 3000 ---- 9.888B 9.734A 9.734A 9.835 -.014 9.849 8 3025 ---- 10.141B 9.984A 9.984A 10.085 -.014 10.099 3 3050 ---- 10.391B 10.234A 10.391B 10.335 -.014 10.349 5 3075 ---- 10.640B 10.485A 10.640B 10.585 -.014 10.599 6 3100 ---- 10.890B 10.735A 10.890B 10.835 -.014 10.849 3125 ---- 11.140B 10.985A 10.985A 11.085 -.014 11.099 5 3150 ---- 11.389B 11.235A 11.389B 11.335 -.014 11.349 1 3175 ---- 11.639B 11.486A 11.639B 11.585 -.014 11.599 2 3200 ---- 11.888B 11.736A 11.888B 11.835 -.014 11.849 3 3225 ---- 12.138B 11.986A 11.986A 12.085 -.014 12.099 4 3250 ---- 12.387B 12.236A 12.387B 12.335 -.014 12.349 1 3275 ---- 12.637B 12.487A 12.637B 12.585 -.014 12.599 6 3300 ---- 12.886B 12.737A 12.886B 12.835 -.014 12.849 3 3325 ---- 13.136B 12.987A 13.136B 13.085 -.014 13.099 8 3350 ---- 13.386B 13.238A 13.386B 13.335 -.014 13.349 9 3375 ---- 13.635B 13.488A 13.635B 13.585 -.014 13.599 10 3400 ---- 13.885B 13.738A 13.885B 13.835 -.014 13.849 12 3425 ---- 14.135B 13.988A 14.135B 14.085 -.014 14.099 3450 ---- 14.384B 14.239A 14.384B 14.335 -.014 14.349 3500 ---- 14.883B 14.739A 14.883B 14.835 -.014 14.849 11 4000 ---- 19.876B 19.745A 19.876B 19.835 -.014 19.849 5000 ---- 29.857B 29.756A 29.756A 29.835 -.014 29.849 6000 ---- ---- 39.767A 39.767A 39.835 -.014 39.849 7000 ---- ---- 49.778A 49.778A 49.835 -.014 49.849 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 59.789A 59.789A 59.835 -.014 59.849 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 69.800A 69.800A 69.835 -.014 69.849 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- .005A .001 ---- ---- 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 5 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .003 +.001 .002 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .004 +.001 .003 1300 ---- ---- ---- ---- .005 +.001 .004 1325 ---- ---- ---- ---- .006 +.001 .005 1350 ---- ---- ---- ---- .007 +.001 .006 1375 ---- ---- ---- ---- .009 +.001 .008 1400 ---- ---- ---- ---- .011 +.002 .009 6 10 1425 ---- ---- ---- ---- .013 +.002 .011 1450 ---- ---- ---- ---- .015 +.001 .014 12 1475 ---- ---- ---- ---- .018 +.001 .017 1 2 1500 ---- ---- ---- ---- .021 +.001 2 .020 22 1525 ---- ---- ---- ---- .026 +.001 .025 2 1550 ---- .031B ---- .031B .031 +.001 .030 5 1575 ---- .038B ---- .038B .037 UNCH .037 6 1600 ---- .047B .044A .044A .045 UNCH .045 3 106 1625 ---- .058B .053A .053A .055 -.001 .056 8 1650 ---- .072B .064A .064A .067 -.001 1 .068 17 1675 ---- .088B .076A .088B .082 -.001 .083 8 1700 ---- .107B .092A .107B .099 -.002 .101 1 16 1725 ---- .130B .111A .130B .121 -.002 .123 1 21 1750 ---- .158B .133A .158B .146 -.004 .150 5 15 1775 ---- .191B .160A .191B .176 -.005 .181 32 1800 ---- .229B .192A .229B .213 -.005 .218 3 18 1825 ---- .275B .230A .275B .255 -.006 .261 13 1835 ---- ---- ---- .249A .274 ---- ---- 1840 ---- .306B .258A .306B .284 -.007 .291 1845 .307 .317B .267A .317B .294 -.007 5 .301 1850 ---- .329B .277A .329B .305 -.007 .312 7 1855 ---- .340B .287A .340B .316 -.007 .323 1860 ---- .352B .297A .352B .327 -.007 .334 1865 ---- .364B .307A .364B .339 -.007 .346 1870 ---- .377B .318A .377B .351 -.007 .358 1875 ---- .390B .327A .390B .363 -.008 .371 12 1880 ---- .403B .340A .403B .376 -.008 .384 1885 ---- .417B .352A .417B .389 -.008 .397 1890 ---- .431B .364A .431B .402 -.008 .410 1895 ---- .445B .375A .445B .416 -.008 .424 1900 ---- .460B .387A .460B .430 -.008 .438 2 50 1905 ---- .477B .400A .477B .444 -.009 .453 1910 ---- .493B .414A .493B .459 -.009 .468 1915 ---- .508B .428A .508B .474 -.010 .484 1920 ---- .524B .442A .524B .490 -.009 .499 2 1925 ---- .541B .455A .541B .506 -.010 .516 22 1930 ---- .559B .471A .559B .522 -.010 .532 2 1935 ---- .577B .488A .577B .539 -.010 .549 1940 ---- .595B .504A .595B .557 -.010 .567 1945 ---- .614B .519A .614B .574 -.011 .585 2 1950 .600 .634B .536A .578A .592 -.011 1 .603 69 1955 ---- .654B .553A .654B .611 -.011 .622 1 1960 ---- .674B .570A .674B .630 -.011 .641 2 1965 ---- .694B .588A .694B .649 -.012 .661 14 1970 ---- .715B .607A .715B .669 -.012 .681 3 1975 ---- .737B .626A .737B .689 -.013 .702 1 2 1980 ---- .759B .645A .759B .710 -.013 .723 4 1985 ---- .782B .664A .782B .731 -.013 .744 2 1990 ---- .804B .685A .804B .753 -.013 .766 2 1995 ---- .828B .705A .828B .775 -.013 .788 1 1 2000 .798 .851B .726A .776A .798 -.013 55 .811 1 536 2005 ---- .875B .748A .875B .820 -.014 .834 2010 ---- .900B .770A .900B .844 -.014 26 .858 26 53 2015 ---- .925B .791A .925B .868 -.014 .882 2020 ---- .951B .815A .951B .892 -.014 .906 6 2025 ---- .977B .838A .977B .917 -.014 .931 100 2030 ---- 1.003B .862A 1.003B .942 -.015 .957 2 2035 ---- 1.030B .886A 1.030B .968 -.014 .982 9 2040 ---- 1.058B .911A 1.058B .994 -.014 1.008 1 5 2045 ---- 1.085B .936A 1.085B 1.020 -.015 1.035 2 2050 ---- 1.114B .962A 1.114B 1.048 -.014 1.062 53 2055 ---- 1.144B .988A 1.144B 1.075 -.015 1.090 4 2060 ---- 1.173B 1.014A 1.173B 1.103 -.015 1.118 2 2065 ---- 1.203B 1.041A 1.203B 1.131 -.015 1.146 4 2070 ---- 1.233B 1.069A 1.233B 1.160 -.015 1.175 2075 ---- 1.262B 1.096A 1.262B 1.189 -.015 1.204 51 2080 ---- 1.294B 1.125A 1.294B 1.219 -.015 1.234 2085 ---- 1.325B 1.153A 1.325B 1.249 -.015 1.264 1 2090 ---- 1.357B 1.182A 1.357B 1.280 -.014 1.294 2095 ---- 1.389B 1.212A 1.389B 1.311 -.015 1.326 19 2100 ---- 1.422B 1.242A 1.422B 1.342 -.015 8 1.357 1 250 2105 ---- 1.455B 1.272A 1.455B 1.374 -.015 1.389 2 2110 1.416 1.483B 1.303A 1.377A 1.406 -.015 5 1.421 2115 ---- 1.516B 1.335A 1.516B 1.439 -.015 1.454 2 2120 1.482 1.550B 1.366A 1.441A 1.472 -.015 6 1.487 1 2125 ---- 1.587B 1.397A 1.587B 1.506 -.015 1.521 21 2130 ---- 1.620B 1.431A 1.620B 1.540 -.015 1.555 2135 ---- 1.655B 1.463A 1.655B 1.574 -.015 1.589 2140 ---- 1.690B 1.497A 1.690B 1.608 -.016 1.624 2 2145 ---- 1.723B 1.530A 1.723B 1.643 -.016 1.659 2150 ---- 1.763B 1.564A 1.763B 1.679 -.015 1.694 118 2155 1.728 1.797B 1.598A 1.598A 1.715 -.015 2 1.730 2160 1.779 1.834B 1.633A 1.723A 1.751 -.015 8 1.766 2 2165 1.782 1.864B 1.668A 1.758A 1.787 -.016 3 1.803 2170 ---- 1.870B 1.704A 1.868B 1.824 -.016 1.840 2 2175 ---- 1.950B 1.737A 1.950B 1.861 -.016 1.877 8 2180 ---- 1.943B 1.775A 1.943B 1.898 -.016 1.914 2185 ---- 1.979B 1.812A 1.978B 1.936 -.016 1.952 2 2190 ---- 2.019B 1.848A 2.019B 1.974 -.016 1.990 2195 ---- 2.058B 1.939A 2.058B 2.013 -.016 2.029 2200 ---- 2.144B 1.924A 2.144B 2.051 -.016 2.067 35 132 2205 ---- 2.135B 2.011A 2.134B 2.090 -.016 2.106 2210 ---- 2.177B 2.051A 2.176B 2.130 -.016 2.146 2215 ---- 2.215B 2.089A 2.212B 2.169 -.016 2.185 2220 ---- 2.257B 2.128A 2.257B 2.209 -.016 2.225 2225 ---- 2.344B 2.116A 2.344B 2.249 -.016 2.265 35 71 2230 ---- 2.338B 2.206A 2.338B 2.289 -.016 2.305 2 2235 ---- 2.379B 2.245A 2.379B 2.330 -.016 2.346 2 2240 ---- 2.421B 2.285A 2.421B 2.371 -.016 2.387 4 2245 ---- 2.462B 2.325A 2.462B 2.412 -.016 2.428 4 2250 ---- 2.551B 2.314A 2.551B 2.453 -.016 2.469 24 2255 ---- 2.546B 2.405A 2.546B 2.495 -.016 2.511 3 2260 ---- 2.586B 2.448A 2.585B 2.536 -.016 2.552 3 2265 ---- 2.631B 2.490A 2.631B 2.578 -.016 2.594 2270 ---- 2.673B 2.531A 2.673B 2.621 -.015 2.636 2275 ---- 2.763B 2.519A 2.763B 2.663 -.016 2.679 10 2280 ---- 2.759B 2.614A 2.759B 2.706 -.015 2.721 2285 ---- 2.800B 2.656A 2.798B 2.748 -.016 2.764 2290 ---- 2.846B 2.699A 2.846B 2.792 -.015 2.807 2295 ---- 2.887B 2.741A 2.885B 2.835 -.015 2.850 2300 ---- 2.979B 2.731A 2.979B 2.878 -.016 8 2.894 20 2305 ---- 2.977B 2.826A 2.977B 2.922 -.015 2.937 2310 ---- 3.019B 2.869A 3.016B 2.965 -.016 2.981 2315 ---- 3.064B 2.913A 3.061B 3.009 -.016 3.025 2320 ---- 3.108B 2.956A 3.105B 3.054 -.015 3.069 2325 ---- 3.201B 2.947A 3.201B 3.098 -.015 3.113 1 2330 ---- 3.199B 3.044A 3.199B 3.142 -.015 3.157 2335 ---- 3.242B 3.087A 3.239B 3.187 -.015 3.202 1 2340 ---- 3.287B 3.131A 3.284B 3.232 -.014 3.246 2345 ---- 3.332B 3.175A 3.329B 3.276 -.015 3.291 2350 ---- 3.425B 3.167A 3.425B 3.321 -.015 3.336 2355 ---- 3.424B 3.264A 3.424B 3.367 -.014 3.381 2360 ---- 3.468B 3.307A 3.465B 3.412 -.014 3.426 2375 ---- 3.653B 3.391A 3.653B 3.548 -.015 3.563 2400 ---- 3.883B 3.618A 3.883B 3.779 -.013 3.792 2 2425 ---- 4.116B 3.851A 4.116B 4.011 -.014 4.025 28 2450 ---- 4.352B 4.084A 4.352B 4.246 -.013 4.259 218 2475 ---- 4.589B 4.319A 4.589B 4.483 -.013 4.496 2 2500 ---- 4.827B 4.556A 4.827B 4.721 -.013 4.734 1 2525 ---- 5.068B 4.795A 5.068B 4.961 -.013 4.974 3 2550 ---- 5.310B 5.036A 5.310B 5.202 -.013 5.215 2575 ---- 5.553B 5.276A 5.552B 5.445 -.013 5.458 2 2600 ---- 5.795B 5.520A 5.520A 5.688 -.013 5.701 6 2625 ---- 5.979B 5.764A 5.764A 5.932 -.013 5.945 2 2650 ---- 6.221B 6.092A 6.092A 6.177 -.014 6.191 4 2675 ---- 6.466B 6.338A 6.338A 6.423 -.013 6.436 2 2700 ---- 6.712B 6.584A 6.712B 6.669 -.014 6.683 2 2725 ---- 6.962B 6.831A 6.831A 6.916 -.014 6.930 2 2750 ---- 7.209B 7.079A 7.079A 7.163 -.014 7.177 4 2775 ---- 7.456B 7.327A 7.327A 7.411 -.014 7.425 1 2800 ---- 7.704B 7.575A 7.704B 7.659 -.014 7.673 1 2825 ---- 7.952B 7.824A 7.824A 7.908 -.014 7.922 2 2850 ---- 8.201B 8.074A 8.074A 8.157 -.014 8.171 2875 ---- 8.450B 8.324A 8.324A 8.406 -.014 8.420 2900 ---- 8.699B 8.574A 8.699B 8.655 -.014 8.669 2925 ---- 8.948B 8.824A 8.948B 8.905 -.014 8.919 2950 ---- 9.198B 9.074A 9.198B 9.155 -.014 9.169 2975 ---- 9.447B 9.325A 9.447B 9.405 -.014 9.419 3000 ---- 9.696B 9.576A 9.696B 9.655 -.014 9.669 3025 ---- 9.946B 9.826A 9.826A 9.905 -.014 9.919 3050 ---- 10.195B 10.076A 10.195B 10.155 -.014 10.169 3075 ---- 10.446B 10.326A 10.326A 10.405 -.014 10.419 3100 ---- 10.694B 10.577A 10.577A 10.655 -.014 10.669 3125 ---- 10.945B 10.827A 10.945B 10.905 -.014 10.919 3150 ---- 11.194B 11.078A 11.078A 11.155 -.014 11.169 3175 ---- 11.443B 11.328A 11.328A 11.405 -.014 11.419 2 3200 ---- 11.693B 11.578A 11.578A 11.655 -.014 11.669 3225 ---- 11.942B 11.829A 11.942B 11.905 -.014 11.919 3250 ---- 12.183B 12.079A 12.079A 12.155 -.014 12.169 3275 ---- 12.433B 12.330A 12.330A 12.405 -.014 12.419 3300 ---- 12.682B 12.580A 12.580A 12.655 -.014 12.669 3325 ---- 12.931B 12.831A 12.831A 12.905 -.014 12.919 3350 ---- 13.181B 13.081A 13.081A 13.155 -.014 13.169 3375 ---- 13.430B 13.331A 13.331A 13.405 -.014 13.419 3400 ---- 13.680B 13.582A 13.582A 13.655 -.014 13.669 3425 ---- 13.929B 13.832A 13.832A 13.905 -.014 13.919 3450 ---- 14.178B 14.083A 14.083A 14.155 -.014 14.169 3475 ---- 14.428B 14.333A 14.333A 14.405 -.014 14.419 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .003 +.001 .002 10000 ---- ---- ---- ---- 79.655 -.014 79.669 1025 ---- ---- ---- ---- .003 UNCH .003 2 1050 ---- ---- ---- ---- .003 UNCH .003 157 1075 ---- ---- ---- ---- .004 +.001 .003 1100 ---- ---- ---- ---- .005 +.001 .004 1 1125 ---- ---- ---- ---- .005 UNCH .005 1150 ---- ---- ---- ---- .006 +.001 .005 1175 ---- ---- ---- ---- .007 +.001 .006 1200 ---- ---- ---- ---- .007 UNCH .007 9 1225 ---- ---- ---- ---- .008 UNCH .008 1250 ---- ---- ---- ---- .010 +.001 .009 1275 ---- ---- ---- ---- .011 +.001 .010 1300 ---- ---- ---- ---- .012 UNCH .012 1325 ---- ---- ---- ---- .014 UNCH .014 1350 ---- ---- ---- ---- .017 +.001 .016 1375 ---- ---- ---- ---- .019 UNCH .019 1400 ---- .023B ---- .023B .023 +.001 .022 103 1425 ---- ---- ---- ---- .027 +.001 .026 1450 ---- ---- ---- ---- .031 UNCH .031 1475 ---- .040B ---- ---- .037 -.001 .038 1500 ---- .047B ---- ---- .045 -.001 .046 7 1525 ---- .057B .054A .054A .053 -.002 .055 6 1550 ---- .068B .064A .064A .064 -.001 .065 1 10 1575 ---- .080B .074A .074A .076 -.002 .078 8 1600 ---- .095B .087A .087A .090 -.002 .092 1 43 1625 ---- .113B .102A .102A .107 -.002 .109 49 1650 .138 .138 .120A .138 .126 -.002 15 .128 45 1675 ---- .158B .140A .158B .149 -.002 .151 172 1700 .190 .190 .164A .190 .175 -.002 15 .177 150 1725 ---- .218B .191A .218B .206 -.002 .208 2 1750 .220 .259 .220 .259 .242 -.002 15 .244 1 244 1775 ---- .298B .261A .298B .283 -.002 .285 3 1800 .352 .352 .304A .352 .329 -.003 22 .332 1 48 1825 ---- .404B .353A .404B .383 -.003 .386 32 1850 ---- .470B .408A .470B .443 -.004 .447 139 1875 ---- .540B .470A .540B .512 -.004 .516 17 1900 ---- .621B .541A .619B .588 -.005 2 .593 70 1925 ---- .711B .620A .711B .673 -.006 .679 17 1950 ---- .810B .707A .810B .767 -.007 5 .774 10 1975 ---- .919B .805A .919B .871 -.008 .879 7 2000 .930 1.039B .912A 1.034B .984 -.009 1 .993 15 174 2025 ---- 1.166B 1.029A 1.166B 1.106 -.011 1.117 5 2050 1.250 1.303B 1.155A 1.217A 1.238 -.012 5 1.250 141 2075 ---- 1.450B 1.289A 1.450B 1.380 -.013 1.393 1 10 2100 ---- 1.607B 1.435A 1.607B 1.531 -.013 1.544 1 189 2125 ---- 1.766B 1.589A 1.766B 1.691 -.013 1.704 35 2150 ---- 1.938B 1.752A 1.938B 1.859 -.014 1.873 1 166 2175 ---- 2.117B 1.923A 2.117B 2.035 -.014 2.049 1 2200 ---- 2.303B 2.099A 2.303B 2.218 -.014 2.232 195 2225 ---- 2.496B 2.285A 2.496B 2.407 -.015 2.422 90 2250 ---- 2.694B 2.474A 2.694B 2.603 -.015 2.618 50 2275 ---- 2.897B 2.673A 2.897B 2.805 -.014 2.819 26 2300 ---- 3.106B 2.874A 3.106B 3.011 -.015 3.026 103 2325 ---- 3.318B 3.082A 3.318B 3.222 -.015 3.237 7 2350 ---- 3.535B 3.292A 3.535B 3.437 -.015 3.452 40 2375 ---- 3.755B 3.507A 3.755B 3.656 -.015 3.671 2400 3.893 3.978B 3.726A 3.978B 3.878 -.014 1 3.892 116 2425 ---- 4.203B 3.949A 4.203B 4.103 -.014 4.117 30 2450 ---- 4.432B 4.174A 4.432B 4.330 -.015 4.345 1 1 2475 ---- 4.662B 4.402A 4.662B 4.560 -.014 4.574 69 2500 ---- 4.895B 4.632A 4.895B 4.792 -.014 4.806 62 2525 ---- 5.129B 4.865A 5.129B 5.026 -.014 5.040 58 2550 ---- 5.365B 5.099A 5.365B 5.261 -.014 5.275 3 2575 ---- 5.602B 5.335A 5.602B 5.498 -.014 5.512 1 2600 ---- 5.840B 5.572A 5.840B 5.736 -.014 5.750 31 2625 ---- 6.080B 5.810A 6.080B 5.975 -.014 5.989 3 2650 ---- 6.321B 6.050A 6.321B 6.216 -.014 6.230 2 5 2675 ---- 6.563B 6.291A 6.563B 6.457 -.014 6.471 2 3 2700 ---- 6.806B 6.532A 6.806B 6.699 -.015 6.714 3 2725 ---- 7.048B 6.775A 7.048B 6.943 -.014 6.957 1 2750 ---- 7.292B 7.018A 7.018A 7.186 -.015 7.201 2775 ---- 7.453B 7.366A 7.366A 7.431 -.015 7.446 2800 ---- 7.698B 7.612A 7.612A 7.676 -.015 7.691 2 2825 ---- 7.943B 7.858A 7.858A 7.922 -.015 7.937 1 2850 ---- 8.189B 8.105A 8.105A 8.168 -.016 8.184 2875 ---- 8.435B 8.352A 8.352A 8.415 -.015 8.430 1 2900 ---- 8.681B 8.600A 8.600A 8.663 -.015 8.678 2925 ---- 8.929B 8.848A 8.848A 8.910 -.015 8.925 2 2950 ---- 9.177B 9.096A 9.096A 9.159 -.015 9.174 2975 ---- 9.424B 9.346A 9.346A 9.407 -.015 9.422 2 3000 ---- 9.673B 9.595A 9.595A 9.656 -.015 9.671 14 146 3025 ---- 9.921B 9.845A 9.845A 9.906 -.014 9.920 3050 ---- 10.170B 10.095A 10.095A 10.155 -.014 10.169 3075 ---- ---- 10.345A 10.345A 10.405 -.014 10.419 3100 ---- ---- 10.596A 10.596A 10.655 -.014 10.669 1 3125 ---- ---- 10.847A 10.847A 10.905 -.014 10.919 1 3150 ---- ---- 11.097A 11.097A 11.155 -.014 11.169 1 3175 ---- ---- 11.347A 11.347A 11.405 -.014 11.419 3200 ---- ---- 11.598A 11.598A 11.655 -.014 11.669 1 3225 ---- ---- 11.848A 11.848A 11.905 -.014 11.919 3250 ---- ---- 12.099A 12.099A 12.155 -.014 12.169 3275 ---- ---- 12.350A 12.350A 12.405 -.014 12.419 3300 ---- ---- 12.601A 12.601A 12.655 -.014 12.669 2 3325 ---- ---- 12.851A 12.851A 12.905 -.014 12.919 3350 ---- ---- 13.102A 13.102A 13.155 -.014 13.169 3375 ---- ---- 13.352A 13.352A 13.405 -.014 13.419 3400 ---- ---- 13.603A 13.603A 13.655 -.014 13.669 1 3425 ---- ---- 13.853A 13.853A 13.905 -.014 13.919 1 3450 ---- ---- 14.104A 14.104A 14.155 -.014 14.169 3475 ---- ---- 14.355A 14.355A 14.405 -.014 14.419 1 3500 ---- ---- 14.606A 14.606A 14.655 -.014 14.669 1 3525 ---- ---- 14.856A 14.856A 14.905 -.014 14.919 2 3550 ---- ---- 15.107A 15.107A 15.155 -.014 15.169 1 3575 ---- ---- 15.357A 15.357A 15.405 -.014 15.419 2 3600 ---- ---- 15.608A 15.608A 15.655 -.014 15.669 3 3625 ---- ---- 15.858A 15.858A 15.905 -.014 15.919 2 3650 ---- ---- 16.109A 16.109A 16.155 -.014 16.169 5 3675 ---- ---- 16.360A 16.360A 16.405 -.014 16.419 3 3700 ---- ---- 16.610A 16.610A 16.655 -.014 16.669 5 3725 ---- ---- 16.861A 16.861A 16.905 -.014 16.919 2 3750 ---- ---- 17.112A 17.112A 17.155 -.014 17.169 3775 ---- ---- 17.362A 17.362A 17.405 -.014 17.419 3800 ---- ---- 17.613A 17.613A 17.655 -.014 17.669 3825 ---- ---- 17.863A 17.863A 17.905 -.014 17.919 3850 ---- ---- 18.114A 18.114A 18.155 -.014 18.169 3875 ---- ---- 18.365A 18.365A 18.405 -.014 18.419 3900 ---- ---- 18.615A 18.615A 18.655 -.014 18.669 3925 ---- ---- 18.866A 18.866A 18.905 -.014 18.919 3950 ---- ---- 19.117A 19.117A 19.155 -.014 19.169 3975 ---- ---- 19.367A 19.367A 19.405 -.014 19.419 4000 ---- ---- 19.618A 19.618A 19.655 -.014 19.669 4025 ---- ---- 19.869A 19.869A 19.905 -.014 19.919 4050 ---- ---- 20.119A 20.119A 20.155 -.014 20.169 4075 ---- ---- 20.370A 20.370A 20.405 -.014 20.419 4500 ---- ---- 24.631A 24.631A 24.655 -.014 24.669 5000 ---- ---- 29.644A 29.644A 29.655 -.014 29.669 6000 ---- ---- ---- ---- 39.655 -.014 39.669 7000 ---- ---- ---- ---- 49.655 -.014 49.669 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 59.655 -.014 59.669 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 69.655 -.014 69.669 925 ---- ---- ---- ---- .002 +.001 .001 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 UNCH .002 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .003 UNCH .003 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 UNCH .005 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .007 UNCH .007 1175 ---- ---- ---- ---- .008 -.001 .009 1200 ---- ---- ---- ---- .010 UNCH .010 1225 ---- ---- ---- ---- .012 UNCH .012 1250 ---- ---- ---- ---- .014 UNCH .014 1275 ---- ---- ---- ---- .017 UNCH .017 1300 ---- ---- ---- ---- .020 UNCH .020 1325 ---- ---- ---- ---- .024 UNCH .024 1350 ---- ---- ---- ---- .028 UNCH .028 1375 ---- ---- ---- ---- .032 UNCH .032 1400 ---- ---- ---- ---- .038 UNCH .038 1425 ---- ---- ---- ---- .044 UNCH .044 1450 ---- ---- ---- ---- .051 UNCH .051 1475 ---- ---- ---- ---- .060 UNCH .060 1500 ---- ---- ---- ---- .069 UNCH .069 1525 ---- ---- .080A .080A .081 UNCH .081 7 1550 ---- ---- .092A .092A .094 UNCH .094 1 1575 ---- .110B .105A .105A .109 UNCH .109 1600 ---- .129B .122A .122A .126 UNCH .126 1 1 1625 ---- .150B .141A .141A .146 -.001 .147 1650 ---- .174B .162A .162A .169 -.001 .170 4 1675 ---- .202B .187A .202B .196 -.001 .197 6 1700 ---- .235B .215A .235B .226 -.002 .228 2 1725 ---- .271B .247A .271B .260 -.003 .263 1750 ---- .313B .284A .313B .300 -.003 .303 1775 ---- .360B .325A .360B .344 -.004 .348 1800 ---- .413B .371A .413B .395 -.005 .400 2 1825 ---- .472B .423A .472B .451 -.006 .457 1850 ---- .538B .482A .538B .514 -.007 .521 1875 ---- .611B .547A .611B .584 -.008 .592 2 1900 ---- .693B .619A .693B .662 -.009 .671 1 2 1925 ---- .783B .699A .783B .748 -.009 .757 1950 ---- .881B .789A .878B .841 -.011 .852 1975 ---- .987B .885A .984B .943 -.011 .954 2000 ---- 1.102B .991A 1.102B 1.054 -.012 1.066 1 3 2025 ---- 1.225B 1.104A 1.221B 1.173 -.012 1.185 2050 ---- 1.357B 1.226A 1.353B 1.300 -.013 1.313 5 2075 ---- 1.497B 1.356A 1.494B 1.436 -.013 1.449 2100 ---- 1.645B 1.493A 1.641B 1.580 -.013 1.593 2 2125 ---- 1.799B 1.641A 1.796B 1.731 -.014 1.745 10 2150 ---- 1.963B 1.794A 1.963B 1.890 -.015 1.905 2175 ---- 2.131B 1.955A 2.130B 2.057 -.015 2.072 2200 ---- 2.307B 2.123A 2.306B 2.230 -.015 2.245 34 2225 ---- 2.490B 2.296A 2.489B 2.410 -.016 2.426 2250 ---- 2.678B 2.477A 2.677B 2.596 -.016 2.612 2275 ---- 2.872B 2.665A 2.871B 2.787 -.016 2.803 2300 ---- 3.069B 2.857A 3.069B 2.983 -.017 3.000 2325 ---- 3.274B 3.053A 3.273B 3.184 -.018 3.202 2350 ---- 3.481B 3.255A 3.480B 3.390 -.017 3.407 2375 ---- 3.693B 3.461A 3.692B 3.599 -.018 3.617 2400 ---- 3.907B 3.672A 3.906B 3.812 -.018 3.830 2425 ---- 4.125B 3.885A 4.124B 4.029 -.017 4.046 4 2450 ---- 4.344B 4.103A 4.344B 4.248 -.017 4.265 2475 ---- 4.567B 4.321A 4.567B 4.470 -.017 4.487 1 2500 ---- 4.794B 4.545A 4.794B 4.694 -.017 4.711 1 2525 ---- 5.021B 4.769A 5.021B 4.921 -.017 4.938 2550 ---- 5.251B 4.997A 5.251B 5.150 -.016 5.166 2575 ---- 5.482B 5.224A 5.482B 5.380 -.017 5.397 2600 ---- 5.714B 5.455A 5.714B 5.613 -.016 5.629 2625 ---- 5.949B 5.689A 5.949B 5.846 -.016 5.862 5 2650 ---- 6.184B 5.923A 6.184B 6.082 -.015 6.097 2675 ---- 6.421B 6.158A 6.421B 6.318 -.016 6.334 2700 ---- 6.659B 6.394A 6.659B 6.556 -.015 6.571 2725 ---- 6.898B 6.632A 6.898B 6.794 -.016 6.810 2750 ---- 7.138B 6.870A 7.138B 7.034 -.015 7.049 2775 ---- 7.379B 7.110A 7.377B 7.274 -.016 7.290 2800 ---- 7.620B 7.350A 7.620B 7.516 -.015 7.531 2825 ---- 7.863B 7.593A 7.863B 7.758 -.015 7.773 2850 ---- 8.105B 7.835A 8.105B 8.000 -.016 8.016 2875 ---- 8.350B 8.078A 8.350B 8.244 -.016 8.260 2900 ---- 8.593B 8.320A 8.320A 8.488 -.016 8.504 2925 ---- 8.781B 8.565A 8.565A 8.733 -.015 8.748 2950 ---- ---- ---- ---- 8.978 -.016 8.994 2975 ---- ---- ---- ---- 9.224 -.015 9.239 3000 ---- ---- ---- ---- 9.470 -.016 9.486 3025 ---- ---- ---- ---- 9.716 -.016 9.732 3050 ---- ---- ---- ---- 9.964 -.015 9.979 3075 ---- ---- ---- ---- 10.211 -.016 10.227 3100 ---- ---- ---- ---- 10.459 -.016 10.475 3125 ---- ---- ---- ---- 10.707 -.016 10.723 3150 ---- ---- ---- ---- 10.956 -.016 10.972 3175 ---- ---- ---- ---- 11.205 -.016 11.221 3200 ---- ---- ---- ---- 11.454 -.016 11.470 3 3225 ---- ---- ---- ---- 11.704 -.016 11.720 3250 ---- ---- ---- ---- 11.954 -.016 11.970 3275 ---- ---- ---- ---- 12.204 -.016 12.220 3300 ---- ---- ---- ---- 12.454 -.016 12.470 3325 ---- ---- ---- ---- 12.704 -.016 12.720 3350 ---- ---- ---- ---- 12.954 -.016 12.970 3375 ---- ---- ---- ---- 13.204 -.016 13.220 3400 ---- ---- ---- ---- 13.454 -.016 13.470 3425 ---- ---- ---- ---- 13.704 -.016 13.720 3450 ---- ---- ---- ---- 13.954 -.016 13.970 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .005 +.001 .004 10000 ---- ---- ---- ---- 79.454 -.016 79.470 1025 ---- ---- ---- ---- .006 +.001 .005 1050 ---- ---- ---- ---- .007 +.001 .006 1075 ---- ---- ---- ---- .008 +.001 .007 1100 ---- ---- ---- ---- .010 +.001 .009 1125 ---- ---- ---- ---- .012 +.001 .011 1150 ---- ---- ---- ---- .014 +.001 .013 1175 ---- ---- ---- ---- .016 +.001 .015 1200 ---- ---- ---- ---- .019 +.001 .018 1225 ---- ---- ---- ---- .022 +.001 .021 1250 ---- ---- ---- ---- .026 +.002 .024 1275 ---- ---- ---- ---- .030 +.002 .028 1300 ---- ---- ---- ---- .034 +.001 .033 1325 ---- ---- ---- ---- .040 +.002 .038 1350 ---- ---- ---- ---- .046 +.002 .044 1375 ---- ---- ---- ---- .052 +.001 .051 1400 ---- ---- ---- ---- .060 +.001 .059 300 1425 ---- ---- ---- ---- .069 +.002 .067 1450 ---- ---- ---- ---- .079 +.001 .078 1475 ---- ---- ---- ---- .090 +.001 .089 1500 ---- ---- ---- ---- .104 +.002 .102 244 1525 ---- ---- .117A .117A .119 +.001 .118 1550 ---- ---- .133A .133A .136 +.001 .135 5 1575 ---- ---- .151A .151A .155 UNCH .155 1 1600 ---- .178B .172A .172A .177 UNCH .177 1625 ---- .205B .196A .196A .203 UNCH .203 1650 ---- .236B .223A .223A .231 -.001 .232 100 1675 ---- .270B .253A .253A .264 -.001 .265 1700 ---- .308B .287A .287A .301 -.002 3 .303 7 1725 ---- .352B .326A .326A .342 -.003 .345 1750 ---- .400B .369A .400B .389 -.003 .392 1 1775 .430 .454B .417A .454B .440 -.005 5 .445 1800 ---- .513B .471A .513B .498 -.005 3 .503 52 149 1825 ---- .579B .530A .579B .562 -.006 .568 21 1850 ---- .652B .596A .652B .632 -.007 .639 3 1875 ---- .732B .669A .732B .709 -.008 .717 54 1900 ---- .817B .748A .817B .793 -.009 3 .802 45 1925 ---- .912B .838A .912B .885 -.010 .895 1950 ---- 1.015B .933A 1.015B .984 -.011 .995 1 1975 ---- 1.125B 1.035A 1.125B 1.090 -.012 1.102 2000 ---- 1.244B 1.144A 1.244B 1.204 -.013 1.217 200 2025 ---- 1.370B 1.262A 1.370B 1.326 -.014 1.340 2050 ---- 1.503B 1.387A 1.503B 1.455 -.015 1.470 35 2075 ---- 1.644B 1.519A 1.644B 1.592 -.016 1.608 1 1 2100 ---- 1.792B 1.658A 1.792B 1.736 -.017 1.753 100 2125 ---- 1.947B 1.804A 1.947B 1.887 -.018 1.905 70 2150 ---- 2.108B 1.957A 2.108B 2.045 -.019 2.064 103 2175 ---- 2.277B 2.117A 2.277B 2.210 -.019 2.229 8 2200 ---- 2.450B 2.282A 2.449B 2.380 -.020 2.400 105 2225 ---- 2.629B 2.453A 2.628B 2.557 -.020 2.577 2250 ---- 2.814B 2.631A 2.814B 2.739 -.020 2.759 74 2275 ---- 3.003B 2.813A 3.002B 2.926 -.021 2.947 2300 ---- 3.197B 3.001A 3.196B 3.118 -.021 3.139 4 2325 ---- 3.396B 3.194A 3.395B 3.315 -.020 3.335 2350 ---- 3.599B 3.391A 3.599B 3.515 -.021 3.536 1 2375 ---- 3.805B 3.591A 3.804B 3.720 -.020 3.740 1 2400 ---- 4.015B 3.796A 4.015B 3.928 -.020 3.948 10 2425 ---- 4.227B 4.005A 4.226B 4.139 -.020 4.159 4 2450 ---- 4.443B 4.215A 4.442B 4.353 -.020 4.373 110 2475 ---- 4.662B 4.430A 4.662B 4.570 -.019 4.589 2500 ---- 4.883B 4.647A 4.883B 4.790 -.019 4.809 2525 ---- 5.106B 4.867A 5.106B 5.012 -.018 5.030 5 2550 ---- 5.330B 5.090A 5.330B 5.236 -.018 5.254 75 2575 ---- 5.558B 5.313A 5.558B 5.462 -.018 5.480 2600 ---- 5.787B 5.541A 5.787B 5.690 -.017 5.707 2625 ---- 6.017B 5.768A 6.017B 5.920 -.017 5.937 1 2650 ---- 6.249B 5.998A 6.249B 6.151 -.017 6.168 1 2675 ---- 6.482B 6.229A 6.482B 6.383 -.017 6.400 15 2700 ---- 6.715B 6.461A 6.715B 6.617 -.016 6.633 2725 ---- 6.951B 6.698A 6.951B 6.852 -.016 6.868 2750 ---- 7.187B 6.930A 7.187B 7.088 -.016 7.104 1 2775 ---- 7.425B 7.167A 7.425B 7.325 -.016 7.341 2800 ---- 7.663B 7.405A 7.663B 7.563 -.016 7.579 15 2825 ---- 7.903B 7.644A 7.903B 7.802 -.016 7.818 2850 ---- 8.143B 7.881A 8.143B 8.041 -.016 8.057 1 2875 ---- 8.383B 8.122A 8.383B 8.282 -.016 8.298 2900 ---- 8.625B 8.364A 8.625B 8.523 -.016 8.539 2925 ---- 8.867B 8.603A 8.867B 8.765 -.016 8.781 2950 ---- 9.110B 8.844A 9.110B 9.008 -.016 9.024 2975 ---- 9.353B 9.089A 9.353B 9.251 -.016 9.267 3000 ---- 9.597B 9.330A 9.597B 9.494 -.016 6 9.510 5 3025 ---- 9.841B 9.576A 9.841B 9.739 -.016 9.755 3050 ---- 10.060B 9.819A 9.819A 9.984 -.016 10.000 3075 ---- ---- 10.169A 10.169A 10.229 -.016 10.245 3100 ---- ---- ---- ---- 10.475 -.016 10.491 3125 ---- ---- ---- ---- 10.721 -.016 10.737 3150 ---- ---- ---- ---- 10.968 -.016 10.984 3175 ---- ---- ---- ---- 11.215 -.016 11.231 3200 ---- ---- ---- ---- 11.462 -.016 11.478 3225 ---- ---- ---- ---- 11.710 -.016 11.726 3250 ---- ---- ---- ---- 11.958 -.016 11.974 17 3275 ---- ---- ---- ---- 12.207 -.016 12.223 3300 ---- ---- ---- ---- 12.455 -.016 12.471 3325 ---- ---- ---- ---- 12.705 -.016 12.721 3350 ---- ---- ---- ---- 12.954 -.016 12.970 3375 ---- ---- ---- ---- 13.204 -.016 13.220 3400 ---- ---- ---- ---- 13.454 -.016 13.470 3425 ---- ---- ---- ---- 13.704 -.016 13.720 3450 ---- ---- ---- ---- 13.954 -.016 13.970 3475 ---- ---- ---- ---- 14.204 -.016 14.220 3500 ---- ---- ---- ---- 14.454 -.016 14.470 3 4000 ---- ---- ---- ---- 19.454 -.016 19.470 2 4500 ---- ---- ---- ---- 24.454 -.016 24.470 5000 ---- ---- ---- ---- 29.454 -.016 29.470 6000 ---- ---- ---- ---- 39.454 -.016 39.470 7000 ---- ---- ---- ---- 49.454 -.016 49.470 8000 ---- ---- ---- ---- 59.454 -.016 59.470 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .002 +.001 .001 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 69.454 -.016 69.470 925 ---- ---- ---- ---- .003 +.001 .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 +.001 .003 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .016 +.001 .015 1 10000 ---- ---- ---- ---- 79.161 -.016 79.177 1025 ---- ---- ---- ---- .019 +.001 .018 1050 ---- ---- ---- ---- .022 +.002 .020 1075 ---- ---- ---- ---- .025 +.001 .024 1100 ---- ---- ---- ---- .029 +.002 .027 1125 ---- ---- ---- ---- .033 +.002 .031 1150 ---- ---- ---- ---- .038 +.002 .036 1175 ---- ---- ---- ---- .043 +.002 .041 1200 ---- ---- ---- ---- .049 +.002 .047 1 1225 ---- ---- ---- ---- .056 +.003 .053 400 1250 ---- ---- ---- ---- .063 +.003 .060 1275 ---- ---- ---- ---- .071 +.003 .068 1300 ---- ---- ---- ---- .080 +.003 .077 1325 ---- ---- ---- ---- .090 +.003 .087 1350 ---- ---- ---- ---- .101 +.003 .098 1 1375 ---- ---- ---- ---- .114 +.004 .110 201 1400 ---- ---- ---- ---- .128 +.004 .124 1 1425 ---- ---- .139A .139A .144 +.004 .140 1450 ---- ---- .156A .156A .161 +.004 .157 200 1475 ---- ---- .175A .175A .180 +.004 .176 1500 ---- ---- .195A .195A .202 +.005 .197 3 1525 ---- .223B .218A .218A .225 +.004 .221 1550 ---- .251B .244A .244A .252 +.004 .248 1575 ---- .282B .272A .272A .281 +.004 .277 1600 ---- .317B .303A .303A .314 +.004 .310 134 1625 ---- .355B .338A .338A .350 +.003 .347 1650 ---- .396B .376A .376A .390 +.003 .387 3 1675 ---- .442B .418A .418A .433 +.002 .431 1700 ---- .491B .464A .464A .481 +.001 .480 3 1725 ---- .545B .514A .514A .534 +.001 .533 1750 .583 .603B .568A .603B .591 -.001 2 .592 1 1 1775 ---- .667B .628A .628A .653 -.002 .655 1 1800 ---- .736B .692A .692A .720 -.004 .724 101 1825 ---- .810B .762A .762A .793 -.005 .798 6 1850 ---- .891B .838A .838A .871 -.007 .878 100 1875 .988 .988 .920A .988 .955 -.009 10 .964 1900 ---- 1.068B 1.007A 1.007A 1.045 -.011 1.056 52 1925 ---- 1.168B 1.104A 1.104A 1.142 -.012 1.154 124 1950 ---- 1.274B 1.205A 1.205A 1.245 -.014 1.259 1975 ---- 1.387B 1.311A 1.311A 1.355 -.015 1.370 2000 ---- 1.506B 1.424A 1.506B 1.472 -.015 1.487 63 2025 ---- 1.632B 1.542A 1.632B 1.595 -.016 1.611 10 2050 ---- 1.763B 1.667A 1.763B 1.724 -.017 1.741 2075 ---- 1.901B 1.798A 1.901B 1.860 -.016 1.876 2100 ---- 2.044B 1.934A 2.044B 2.001 -.017 2.018 3 2125 ---- 2.192B 2.076A 2.192B 2.148 -.017 2.165 2150 ---- 2.346B 2.224A 2.346B 2.300 -.017 2.317 2175 ---- 2.504B 2.376A 2.504B 2.457 -.017 2.474 2200 ---- 2.668B 2.534A 2.668B 2.618 -.018 2.636 29 2225 ---- 2.835B 2.696A 2.835B 2.784 -.018 2.802 20 2250 ---- 3.008B 2.862A 3.008B 2.955 -.018 2.973 1 2275 ---- 3.185B 3.033A 3.185B 3.130 -.018 3.148 225 2300 ---- 3.365B 3.209A 3.365B 3.309 -.019 3.328 50 2325 ---- 3.550B 3.388A 3.550B 3.491 -.020 3.511 2350 ---- 3.738B 3.573A 3.738B 3.678 -.020 3.698 2375 ---- 3.930B 3.759A 3.930B 3.868 -.021 3.889 100 2400 ---- 4.125B 3.949A 4.125B 4.062 -.020 4.082 9 2425 ---- 4.323B 4.143A 4.323B 4.259 -.020 4.279 7 2450 ---- 4.525B 4.340A 4.525B 4.458 -.022 4.480 2475 ---- 4.729B 4.540A 4.729B 4.661 -.021 4.682 50 2500 ---- 4.936B 4.743A 4.936B 4.867 -.021 4.888 18 2525 ---- 5.145B 4.948A 5.145B 5.075 -.021 5.096 6 2550 ---- 5.357B 5.157A 5.357B 5.285 -.021 5.306 2575 ---- 5.570B 5.367A 5.570B 5.498 -.021 5.519 2600 ---- 5.786B 5.580A 5.786B 5.713 -.021 5.734 2625 ---- 6.004B 5.794A 6.004B 5.930 -.020 5.950 2650 ---- 6.224B 6.011A 6.224B 6.148 -.021 6.169 2675 ---- 6.445B 6.230A 6.445B 6.368 -.021 6.389 2700 ---- 6.668B 6.450A 6.668B 6.590 -.021 6.611 2725 ---- 6.892B 6.673A 6.892B 6.814 -.020 6.834 2750 ---- 7.118B 6.896A 7.118B 7.039 -.020 7.059 2775 ---- 7.345B 7.120A 7.345B 7.265 -.020 7.285 2800 ---- 7.573B 7.346A 7.573B 7.492 -.020 7.512 2825 ---- 7.803B 7.574A 7.803B 7.721 -.019 7.740 2850 ---- 8.033B 7.803A 8.033B 7.951 -.019 7.970 2875 ---- 8.265B 8.035A 8.265B 8.182 -.019 8.201 2900 ---- 8.497B 8.263A 8.497B 8.413 -.019 8.432 2925 ---- 8.731B 8.495A 8.731B 8.646 -.019 8.665 2950 ---- 8.965B 8.729A 8.965B 8.880 -.018 8.898 2975 ---- 9.200B 8.963A 9.200B 9.115 -.017 9.132 3000 ---- 9.436B 9.196A 9.436B 9.350 -.018 9.368 13 3025 ---- 9.673B 9.432A 9.673B 9.586 -.018 9.604 3050 ---- 9.910B 9.667A 9.910B 9.823 -.017 9.840 3075 ---- 10.148B 9.906A 10.148B 10.060 -.018 10.078 3100 ---- 10.386B 10.142A 10.386B 10.298 -.018 10.316 3125 ---- 10.626B 10.379A 10.626B 10.537 -.017 10.554 3150 ---- 10.865B 10.619A 10.865B 10.777 -.017 10.794 3175 ---- 11.106B 10.858A 11.106B 11.016 -.018 11.034 3200 ---- 11.348B 11.098A 11.348B 11.257 -.017 11.274 3225 ---- 11.590B 11.339A 11.590B 11.498 -.017 11.515 3250 ---- 11.832B 11.580A 11.832B 11.740 -.017 11.757 3275 ---- 12.075B 11.823A 12.075B 11.982 -.017 11.999 15 3300 ---- 12.318B 12.064A 12.318B 12.224 -.018 12.242 3325 ---- 12.561B 12.306A 12.561B 12.467 -.018 12.485 3350 ---- 12.805B 12.551A 12.805B 12.711 -.017 12.728 3375 ---- 13.050B 12.792A 13.050B 12.955 -.017 12.972 3400 ---- 13.296B 13.037A 13.296B 13.200 -.016 13.216 3425 ---- 13.537B 13.280A 13.537B 13.444 -.017 13.461 3450 ---- 13.746B 13.527A 13.527A 13.690 -.017 13.707 3475 ---- ---- 13.872A 13.872A 13.935 -.017 13.952 3500 ---- ---- ---- ---- 14.181 -.017 14.198 3525 ---- ---- ---- ---- 14.428 -.016 14.444 3550 ---- ---- ---- ---- 14.675 -.016 14.691 3575 ---- ---- ---- ---- 14.922 -.016 14.938 3600 ---- ---- ---- ---- 15.169 -.017 15.186 3625 ---- ---- ---- ---- 15.417 -.017 15.434 3650 ---- ---- ---- ---- 15.665 -.017 15.682 3675 ---- ---- ---- ---- 15.914 -.016 15.930 3700 ---- ---- ---- ---- 16.163 -.016 16.179 3725 ---- ---- ---- ---- 16.412 -.016 16.428 3750 ---- ---- ---- ---- 16.661 -.016 16.677 3775 ---- ---- ---- ---- 16.911 -.016 16.927 3800 ---- ---- ---- ---- 17.161 -.016 17.177 3825 ---- ---- ---- ---- 17.411 -.016 17.427 3850 ---- ---- ---- ---- 17.661 -.016 17.677 3875 ---- ---- ---- ---- 17.911 -.016 17.927 3900 ---- ---- ---- ---- 18.161 -.016 18.177 3925 ---- ---- ---- ---- 18.411 -.016 18.427 3950 ---- ---- ---- ---- 18.661 -.016 18.677 3975 ---- ---- ---- ---- 18.911 -.016 18.927 4000 ---- ---- ---- ---- 19.161 -.016 19.177 4025 ---- ---- ---- ---- 19.411 -.016 19.427 4050 ---- ---- ---- ---- 19.661 -.016 19.677 4075 ---- ---- ---- ---- 19.911 -.016 19.927 4500 ---- ---- ---- ---- 24.161 -.016 24.177 5000 ---- ---- ---- ---- 29.161 -.016 29.177 6000 ---- ---- ---- ---- 39.161 -.016 39.177 7000 ---- ---- ---- ---- 49.161 -.016 49.177 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .003 +.001 .002 7500 ---- ---- ---- ---- 54.161 -.016 54.177 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 59.161 -.016 59.177 825 ---- ---- ---- ---- .005 +.001 .004 850 ---- ---- ---- ---- .006 +.001 .005 875 ---- ---- ---- ---- .007 +.001 .006 900 ---- ---- ---- ---- .008 UNCH .008 9000 ---- ---- ---- ---- 69.161 -.016 69.177 925 ---- ---- ---- ---- .010 +.001 .009 950 ---- ---- ---- ---- .012 +.001 .011 975 ---- ---- ---- ---- .014 +.001 .013 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .041 UNCH .041 1125 ---- ---- ---- ---- .048 UNCH .048 1150 ---- ---- ---- ---- .055 -.001 .056 1175 ---- ---- ---- ---- .064 -.001 .065 1200 ---- ---- ---- ---- .074 -.001 .075 1225 ---- ---- ---- ---- .086 -.001 .087 1250 ---- ---- ---- ---- .098 -.001 .099 1275 ---- ---- ---- ---- .112 -.001 .113 1300 ---- ---- ---- ---- .127 -.002 .129 1325 ---- ---- ---- ---- .144 -.002 .146 1350 ---- ---- ---- ---- .163 -.001 .164 1375 ---- ---- ---- ---- .183 -.002 .185 1400 ---- ---- ---- ---- .205 -.002 .207 1425 ---- ---- ---- ---- .230 -.002 .232 1450 ---- ---- ---- ---- .256 -.002 .258 1475 ---- ---- ---- ---- .285 -.002 .287 1500 ---- ---- ---- ---- .315 -.003 .318 1525 ---- ---- ---- ---- .349 -.002 .351 1550 ---- ---- ---- ---- .384 -.003 .387 1575 ---- ---- ---- ---- .423 -.003 .426 1600 ---- ---- ---- ---- .464 -.003 .467 1625 ---- ---- ---- ---- .508 -.004 .512 1650 ---- ---- ---- ---- .555 -.004 .559 1675 ---- ---- ---- ---- .606 -.004 .610 1700 ---- ---- ---- ---- .661 -.004 .665 1725 ---- ---- ---- ---- .719 -.004 .723 1750 ---- ---- ---- ---- .781 -.005 .786 1775 ---- ---- ---- ---- .848 -.005 .853 1800 ---- ---- ---- ---- .920 -.005 .925 1825 ---- ---- ---- ---- .997 -.005 1.002 1850 ---- ---- ---- ---- 1.080 -.005 1.085 1875 ---- ---- ---- ---- 1.168 -.005 1.173 1900 ---- ---- ---- ---- 1.261 -.006 1.267 1925 ---- ---- ---- ---- 1.361 -.006 1.367 1950 ---- ---- ---- ---- 1.466 -.006 1.472 1975 ---- ---- ---- ---- 1.577 -.007 1.584 2000 ---- ---- ---- ---- 1.694 -.007 1.701 2025 ---- ---- ---- ---- 1.816 -.007 1.823 2050 ---- ---- ---- ---- 1.944 -.008 1.952 2075 ---- ---- ---- ---- 2.078 -.007 2.085 2100 ---- ---- ---- ---- 2.217 -.007 2.224 2125 ---- ---- ---- ---- 2.360 -.008 2.368 2150 ---- ---- ---- ---- 2.509 -.008 2.517 2175 ---- ---- ---- ---- 2.662 -.008 2.670 2200 ---- ---- ---- ---- 2.819 -.009 2.828 2225 ---- ---- ---- ---- 2.981 -.009 2.990 2250 ---- ---- ---- ---- 3.147 -.009 3.156 2275 ---- ---- ---- ---- 3.316 -.009 3.325 2300 ---- ---- ---- ---- 3.490 -.009 3.499 2325 ---- ---- ---- ---- 3.667 -.009 3.676 2350 ---- ---- ---- ---- 3.847 -.010 3.857 2375 ---- ---- ---- ---- 4.031 -.010 4.041 2400 ---- ---- ---- ---- 4.218 -.010 4.228 2425 ---- ---- ---- ---- 4.409 -.010 4.419 2450 ---- ---- ---- ---- 4.602 -.010 4.612 2475 ---- ---- ---- ---- 4.798 -.010 4.808 2500 ---- ---- ---- ---- 4.996 -.011 5.007 2525 ---- ---- ---- ---- 5.197 -.011 5.208 2550 ---- ---- ---- ---- 5.400 -.011 5.411 2575 ---- ---- ---- ---- 5.606 -.011 5.617 2600 ---- ---- ---- ---- 5.813 -.011 5.824 2625 ---- ---- ---- ---- 6.023 -.011 6.034 2650 ---- ---- ---- ---- 6.234 -.011 6.245 2675 ---- ---- ---- ---- 6.447 -.011 6.458 2700 ---- ---- ---- ---- 6.662 -.011 6.673 2725 ---- ---- ---- ---- 6.878 -.011 6.889 2750 ---- ---- ---- ---- 7.096 -.011 7.107 2775 ---- ---- ---- ---- 7.316 -.011 7.327 2800 ---- ---- ---- ---- 7.536 -.012 7.548 2825 ---- ---- ---- ---- 7.758 -.011 7.769 2850 ---- ---- ---- ---- 7.981 -.011 7.992 2875 ---- ---- ---- ---- 8.205 -.011 8.216 2900 ---- ---- ---- ---- 8.430 -.011 8.441 2925 ---- ---- ---- ---- 8.655 -.012 8.667 2950 ---- ---- ---- ---- 8.882 -.012 8.894 2975 ---- ---- ---- ---- 9.110 -.012 9.122 5 15 3000 ---- ---- ---- ---- 9.339 -.012 9.351 3025 ---- ---- ---- ---- 9.568 -.012 9.580 3050 ---- ---- ---- ---- 9.799 -.012 9.811 3075 ---- ---- ---- ---- 10.030 -.012 10.042 3100 ---- ---- ---- ---- 10.262 -.012 10.274 3125 ---- ---- ---- ---- 10.495 -.012 10.507 3150 ---- ---- ---- ---- 10.729 -.011 10.740 3175 ---- ---- ---- ---- 10.963 -.012 10.975 3200 ---- ---- ---- ---- 11.198 -.012 11.210 3225 ---- ---- ---- ---- 11.433 -.012 11.445 3400 ---- ---- ---- ---- 13.098 -.012 13.110 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .099 -.001 .100 1025 ---- ---- ---- ---- .109 -.001 .110 1050 ---- ---- ---- ---- .120 -.001 .121 1075 ---- ---- ---- ---- .132 -.001 .133 1100 ---- ---- ---- ---- .144 -.001 .145 1125 ---- ---- ---- ---- .157 -.001 .158 1150 ---- ---- ---- ---- .171 -.001 .172 1175 ---- ---- ---- ---- .185 -.001 .186 1200 ---- ---- ---- ---- .201 -.001 .202 1225 ---- ---- ---- ---- .217 -.002 .219 1250 ---- ---- ---- ---- .235 -.001 .236 1275 ---- ---- ---- ---- .253 -.002 .255 1300 ---- ---- ---- ---- .273 -.002 .275 1325 ---- ---- ---- ---- .294 -.002 .296 1350 ---- ---- ---- ---- .316 -.002 .318 1375 ---- ---- ---- ---- .340 -.002 .342 1400 ---- ---- ---- ---- .366 -.002 .368 1425 ---- ---- ---- ---- .393 -.002 .395 1450 ---- ---- ---- ---- .422 -.003 .425 1475 ---- ---- ---- ---- .454 -.002 .456 1500 ---- ---- ---- ---- .487 -.003 .490 1525 ---- ---- ---- ---- .523 -.003 .526 1550 ---- ---- ---- ---- .562 -.003 .565 1575 ---- ---- ---- ---- .604 -.003 .607 1600 ---- ---- ---- ---- .649 -.003 .652 1625 ---- ---- ---- ---- .697 -.003 .700 1650 ---- ---- ---- ---- .748 -.004 .752 1675 ---- ---- ---- ---- .804 -.004 .808 1700 ---- ---- ---- ---- .863 -.004 .867 1725 ---- ---- ---- ---- .926 -.004 .930 1750 ---- ---- ---- ---- .994 -.004 .998 1775 ---- ---- ---- ---- 1.065 -.005 1.070 1800 ---- ---- ---- ---- 1.141 -.005 1.146 12 1825 ---- ---- ---- ---- 1.222 -.005 1.227 1850 ---- ---- ---- ---- 1.308 -.005 1.313 1875 ---- ---- ---- ---- 1.398 -.005 1.403 1900 ---- ---- ---- ---- 1.493 -.006 1.499 1925 ---- ---- ---- ---- 1.593 -.006 1.599 1950 ---- ---- ---- ---- 1.699 -.006 1.705 1975 ---- ---- ---- ---- 1.809 -.007 1.816 2000 ---- ---- ---- ---- 1.926 -.006 1.932 1 2025 ---- ---- ---- ---- 2.047 -.007 2.054 2050 ---- ---- ---- ---- 2.174 -.007 2.181 2075 ---- ---- ---- ---- 2.306 -.007 2.313 2100 ---- ---- ---- ---- 2.443 -.007 2.450 2125 ---- ---- ---- ---- 2.585 -.007 2.592 2150 ---- ---- ---- ---- 2.731 -.008 2.739 2175 ---- ---- ---- ---- 2.882 -.008 2.890 2200 ---- ---- ---- ---- 3.037 -.008 3.045 2225 ---- ---- ---- ---- 3.195 -.009 3.204 2250 ---- ---- ---- ---- 3.358 -.008 3.366 2275 ---- ---- ---- ---- 3.524 -.008 3.532 2300 ---- ---- ---- ---- 3.693 -.009 3.702 2325 ---- ---- ---- ---- 3.866 -.009 3.875 2350 ---- ---- ---- ---- 4.042 -.009 4.051 2375 ---- ---- ---- ---- 4.221 -.010 4.231 2400 ---- ---- ---- ---- 4.404 -.009 4.413 2425 ---- ---- ---- ---- 4.589 -.010 4.599 2450 ---- ---- ---- ---- 4.777 -.010 4.787 2475 ---- ---- ---- ---- 4.968 -.010 4.978 2500 ---- ---- ---- ---- 5.161 -.010 5.171 2525 ---- ---- ---- ---- 5.357 -.010 5.367 2550 ---- ---- ---- ---- 5.555 -.010 5.565 2575 ---- ---- ---- ---- 5.755 -.011 5.766 2600 ---- ---- ---- ---- 5.958 -.010 5.968 2625 ---- ---- ---- ---- 6.162 -.011 6.173 2650 ---- ---- ---- ---- 6.368 -.011 6.379 2675 ---- ---- ---- ---- 6.576 -.011 6.587 2700 ---- ---- ---- ---- 6.786 -.011 6.797 2725 ---- ---- ---- ---- 6.997 -.011 7.008 2750 ---- ---- ---- ---- 7.210 -.011 7.221 2775 ---- ---- ---- ---- 7.424 -.011 7.435 2800 ---- ---- ---- ---- 7.639 -.011 7.650 2825 ---- ---- ---- ---- 7.856 -.011 7.867 2850 ---- ---- ---- ---- 8.073 -.012 8.085 2875 ---- ---- ---- ---- 8.292 -.012 8.304 2900 ---- ---- ---- ---- 8.512 -.012 8.524 2925 ---- ---- ---- ---- 8.733 -.012 8.745 2950 ---- ---- ---- ---- 8.955 -.012 8.967 2975 ---- ---- ---- ---- 9.178 -.012 9.190 3000 ---- ---- ---- ---- 9.402 -.011 9.413 3025 ---- ---- ---- ---- 9.626 -.012 9.638 3050 ---- ---- ---- ---- 9.852 -.011 9.863 3075 ---- ---- ---- ---- 10.078 -.011 10.089 3100 ---- ---- ---- ---- 10.304 -.012 10.316 3125 ---- ---- ---- ---- 10.532 -.011 10.543 3150 ---- ---- ---- ---- 10.760 -.012 10.772 3175 ---- ---- ---- ---- 10.988 -.012 11.000 3200 ---- ---- ---- ---- 11.218 -.012 11.230 3225 ---- ---- ---- ---- 11.447 -.012 11.459 3250 ---- ---- ---- ---- 11.678 -.012 11.690 3275 ---- ---- ---- ---- 11.909 -.012 11.921 3300 ---- ---- ---- ---- 12.141 -.012 12.153 3325 ---- ---- ---- ---- 12.373 -.012 12.385 3350 ---- ---- ---- ---- 12.605 -.012 12.617 3375 ---- ---- ---- ---- 12.838 -.013 12.851 3400 ---- ---- ---- ---- 13.072 -.012 13.084 3425 ---- ---- ---- ---- 13.306 -.012 13.318 3450 ---- ---- ---- ---- 13.541 -.012 13.553 3475 ---- ---- ---- ---- 13.776 -.012 13.788 3500 ---- ---- ---- ---- 14.011 -.012 14.023 3525 ---- ---- ---- ---- 14.247 -.012 14.259 3550 ---- ---- ---- ---- 14.484 -.012 14.496 3575 ---- ---- ---- ---- 14.720 -.013 14.733 3600 ---- ---- ---- ---- 14.958 -.012 14.970 3625 ---- ---- ---- ---- 15.195 -.012 15.207 3650 ---- ---- ---- ---- 15.433 -.012 15.445 3675 ---- ---- ---- ---- 15.672 -.012 15.684 3700 ---- ---- ---- ---- 15.910 -.012 15.922 3725 ---- ---- ---- ---- 16.149 -.013 16.162 3750 ---- ---- ---- ---- 16.389 -.012 16.401 3775 ---- ---- ---- ---- 16.629 -.012 16.641 3800 ---- ---- ---- ---- 16.869 -.012 16.881 3825 ---- ---- ---- ---- 17.110 -.012 17.122 3850 ---- ---- ---- ---- 17.351 -.012 17.363 3875 ---- ---- ---- ---- 17.592 -.012 17.604 3900 ---- ---- ---- ---- 17.834 -.012 17.846 3925 ---- ---- ---- ---- 18.076 -.012 18.088 3950 ---- ---- ---- ---- 18.318 -.012 18.330 3975 ---- ---- ---- ---- 18.561 -.011 18.572 4000 ---- ---- ---- ---- 18.803 -.012 18.815 4025 ---- ---- ---- ---- 19.047 -.012 19.059 4050 ---- ---- ---- ---- 19.290 -.012 19.302 4075 ---- ---- ---- ---- 19.534 -.012 19.546 4100 ---- ---- ---- ---- 19.778 -.012 19.790 725 ---- ---- ---- ---- .027 UNCH .027 750 ---- ---- ---- ---- .031 UNCH .031 775 ---- ---- ---- ---- .035 -.001 .036 800 ---- ---- ---- ---- .040 -.001 .041 825 ---- ---- ---- ---- .046 UNCH .046 850 ---- ---- ---- ---- .052 UNCH .052 875 ---- ---- ---- ---- .058 -.001 .059 900 ---- ---- ---- ---- .065 -.001 .066 925 ---- ---- ---- ---- .073 UNCH .073 950 ---- ---- ---- ---- .081 -.001 .082 975 ---- ---- ---- ---- .090 -.001 .091 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .195 -.001 .196 1025 ---- ---- ---- ---- .210 -.001 .211 1050 ---- ---- ---- ---- .227 -.001 .228 1075 ---- ---- ---- ---- .244 -.001 .245 1100 ---- ---- ---- ---- .262 -.001 .263 1125 ---- ---- ---- ---- .280 -.002 .282 1150 ---- ---- ---- ---- .300 -.001 .301 1175 ---- ---- ---- ---- .320 -.002 .322 1200 ---- ---- ---- ---- .341 -.002 .343 1225 ---- ---- ---- ---- .363 -.002 .365 1250 ---- ---- ---- ---- .386 -.002 .388 1275 ---- ---- ---- ---- .410 -.002 .412 1300 ---- ---- ---- ---- .435 -.002 .437 1325 ---- ---- ---- ---- .461 -.002 .463 1350 ---- ---- ---- ---- .489 -.002 .491 1375 ---- ---- ---- ---- .517 -.003 .520 1400 ---- ---- ---- ---- .548 -.002 .550 1425 ---- ---- ---- ---- .579 -.003 .582 1450 ---- ---- ---- ---- .613 -.002 .615 1475 ---- ---- ---- ---- .648 -.003 .651 1500 ---- ---- ---- ---- .685 -.003 .688 1525 ---- ---- ---- ---- .725 -.003 .728 1550 ---- ---- ---- ---- .767 -.003 .770 1575 ---- ---- ---- ---- .811 -.003 .814 1600 ---- ---- ---- ---- .858 -.003 .861 1625 ---- ---- ---- ---- .908 -.004 .912 1650 ---- ---- ---- ---- .961 -.004 .965 1675 ---- ---- ---- ---- 1.018 -.004 1.022 1700 ---- ---- ---- ---- 1.078 -.004 1.082 1725 ---- ---- ---- ---- 1.142 -.004 1.146 1750 ---- ---- ---- ---- 1.209 -.005 1.214 1775 ---- ---- ---- ---- 1.281 -.004 1.285 1800 ---- ---- ---- ---- 1.356 -.005 1.361 1825 ---- ---- ---- ---- 1.436 -.005 1.441 1850 ---- ---- ---- ---- 1.520 -.005 1.525 1875 ---- ---- ---- ---- 1.608 -.006 1.614 1900 ---- ---- ---- ---- 1.701 -.005 1.706 1925 ---- ---- ---- ---- 1.798 -.006 1.804 1950 ---- ---- ---- ---- 1.900 -.006 1.906 1975 ---- ---- ---- ---- 2.007 -.006 2.013 2000 ---- ---- ---- ---- 2.118 -.006 2.124 2025 ---- ---- ---- ---- 2.235 -.006 2.241 2050 ---- ---- ---- ---- 2.356 -.006 2.362 2075 ---- ---- ---- ---- 2.483 -.006 2.489 2100 ---- ---- ---- ---- 2.614 -.007 2.621 2125 ---- ---- ---- ---- 2.751 -.007 2.758 2150 ---- ---- ---- ---- 2.892 -.007 2.899 2175 ---- ---- ---- ---- 3.037 -.007 3.044 2200 ---- ---- ---- ---- 3.187 -.007 3.194 2225 ---- ---- ---- ---- 3.340 -.008 3.348 2250 ---- ---- ---- ---- 3.497 -.008 3.505 2275 ---- ---- ---- ---- 3.658 -.008 3.666 2300 ---- ---- ---- ---- 3.822 -.008 3.830 2325 ---- ---- ---- ---- 3.989 -.009 3.998 2350 ---- ---- ---- ---- 4.160 -.008 4.168 2375 ---- ---- ---- ---- 4.333 -.009 4.342 2400 ---- ---- ---- ---- 4.510 -.008 4.518 2425 ---- ---- ---- ---- 4.689 -.009 4.698 2450 ---- ---- ---- ---- 4.871 -.009 4.880 2475 ---- ---- ---- ---- 5.056 -.009 5.065 2500 ---- ---- ---- ---- 5.243 -.009 5.252 2525 ---- ---- ---- ---- 5.433 -.009 5.442 2550 ---- ---- ---- ---- 5.625 -.010 5.635 2575 ---- ---- ---- ---- 5.820 -.010 5.830 2600 ---- ---- ---- ---- 6.017 -.009 6.026 2625 ---- ---- ---- ---- 6.215 -.010 6.225 2650 ---- ---- ---- ---- 6.416 -.010 6.426 2675 ---- ---- ---- ---- 6.618 -.011 6.629 2700 ---- ---- ---- ---- 6.823 -.010 6.833 2725 ---- ---- ---- ---- 7.029 -.010 7.039 2750 ---- ---- ---- ---- 7.236 -.010 7.246 2775 ---- ---- ---- ---- 7.445 -.010 7.455 2800 ---- ---- ---- ---- 7.655 -.011 7.666 2825 ---- ---- ---- ---- 7.867 -.011 7.878 2850 ---- ---- ---- ---- 8.080 -.011 8.091 2875 ---- ---- ---- ---- 8.294 -.011 8.305 2900 ---- ---- ---- ---- 8.509 -.011 8.520 2925 ---- ---- ---- ---- 8.725 -.011 8.736 2950 ---- ---- ---- ---- 8.942 -.011 8.953 2975 ---- ---- ---- ---- 9.160 -.012 9.172 3000 ---- ---- ---- ---- 9.379 -.012 9.391 3025 ---- ---- ---- ---- 9.599 -.012 9.611 3050 ---- ---- ---- ---- 9.820 -.011 9.831 3075 ---- ---- ---- ---- 10.041 -.012 10.053 3100 ---- ---- ---- ---- 10.263 -.012 10.275 3125 ---- ---- ---- ---- 10.486 -.012 10.498 3150 ---- ---- ---- ---- 10.709 -.012 10.721 3175 ---- ---- ---- ---- 10.933 -.012 10.945 3200 ---- ---- ---- ---- 11.158 -.012 11.170 3225 ---- ---- ---- ---- 11.383 -.012 11.395 3250 ---- ---- ---- ---- 11.609 -.012 11.621 3275 ---- ---- ---- ---- 11.835 -.012 11.847 3300 ---- ---- ---- ---- 12.062 -.012 12.074 3325 ---- ---- ---- ---- 12.289 -.012 12.301 3350 ---- ---- ---- ---- 12.517 -.012 12.529 3375 ---- ---- ---- ---- 12.745 -.012 12.757 3400 ---- ---- ---- ---- 12.974 -.012 12.986 3425 ---- ---- ---- ---- 13.204 -.012 13.216 3450 ---- ---- ---- ---- 13.433 -.012 13.445 3475 ---- ---- ---- ---- 13.663 -.013 13.676 3500 ---- ---- ---- ---- 13.894 -.012 13.906 3525 ---- ---- ---- ---- 14.125 -.012 14.137 3550 ---- ---- ---- ---- 14.357 -.012 14.369 3575 ---- ---- ---- ---- 14.589 -.012 14.601 3600 ---- ---- ---- ---- 14.821 -.012 14.833 3625 ---- ---- ---- ---- 15.054 -.012 15.066 3650 ---- ---- ---- ---- 15.287 -.012 15.299 3675 ---- ---- ---- ---- 15.520 -.013 15.533 3700 ---- ---- ---- ---- 15.754 -.012 15.766 3725 ---- ---- ---- ---- 15.988 -.013 16.001 3750 ---- ---- ---- ---- 16.223 -.012 16.235 3775 ---- ---- ---- ---- 16.458 -.012 16.470 3800 ---- ---- ---- ---- 16.693 -.013 16.706 3825 ---- ---- ---- ---- 16.929 -.012 16.941 3850 ---- ---- ---- ---- 17.165 -.012 17.177 3875 ---- ---- ---- ---- 17.401 -.013 17.414 3900 ---- ---- ---- ---- 17.638 -.013 17.651 3925 ---- ---- ---- ---- 17.875 -.013 17.888 3950 ---- ---- ---- ---- 18.113 -.012 18.125 3975 ---- ---- ---- ---- 18.351 -.012 18.363 4000 ---- ---- ---- ---- 18.589 -.012 18.601 4025 ---- ---- ---- ---- 18.827 -.013 18.840 4050 ---- ---- ---- ---- 19.066 -.012 19.078 4075 ---- ---- ---- ---- 19.305 -.012 19.317 4100 ---- ---- ---- ---- 19.544 -.013 19.557 5000 ---- ---- ---- ---- 28.322 -.012 28.334 6000 ---- ---- ---- ---- 38.273 -.010 38.283 725 ---- ---- ---- ---- .068 UNCH .068 750 ---- ---- ---- ---- .076 UNCH .076 775 ---- ---- ---- ---- .085 UNCH .085 800 ---- ---- ---- ---- .094 -.001 .095 825 ---- ---- ---- ---- .105 UNCH .105 850 ---- ---- ---- ---- .115 -.001 .116 875 ---- ---- ---- ---- .127 -.001 .128 900 ---- ---- ---- ---- .139 -.001 .140 925 ---- ---- ---- ---- .152 -.001 .153 950 ---- ---- ---- ---- .165 -.001 .166 975 ---- ---- ---- ---- .180 -.001 .181 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .353 -.002 .355 1025 ---- ---- ---- ---- .376 -.002 .378 1050 ---- ---- ---- ---- .400 -.001 .401 1075 ---- ---- ---- ---- .424 -.001 .425 1100 ---- ---- ---- ---- .449 -.002 .451 1125 ---- ---- ---- ---- .475 -.001 .476 1150 ---- ---- ---- ---- .501 -.002 .503 1175 ---- ---- ---- ---- .528 -.002 .530 1200 ---- ---- ---- ---- .556 -.002 .558 1225 ---- ---- ---- ---- .585 -.002 .587 1250 ---- ---- ---- ---- .614 -.003 .617 1275 ---- ---- ---- ---- .645 -.002 .647 1300 ---- ---- ---- ---- .676 -.002 .678 1325 ---- ---- ---- ---- .708 -.003 .711 1350 ---- ---- ---- ---- .742 -.002 .744 1375 ---- ---- ---- ---- .776 -.003 .779 1400 ---- ---- ---- ---- .812 -.003 .815 1425 ---- ---- ---- ---- .850 -.002 .852 1450 ---- ---- ---- ---- .889 -.002 .891 1475 ---- ---- ---- ---- .929 -.003 .932 1500 ---- ---- ---- ---- .972 -.003 .975 1525 ---- ---- ---- ---- 1.016 -.003 1.019 1550 ---- ---- ---- ---- 1.063 -.003 1.066 1575 ---- ---- ---- ---- 1.112 -.003 1.115 1600 ---- ---- ---- ---- 1.164 -.003 1.167 1625 ---- ---- ---- ---- 1.218 -.004 1.222 1650 ---- ---- ---- ---- 1.275 -.004 1.279 1675 ---- ---- ---- ---- 1.336 -.004 1.340 1700 ---- ---- ---- ---- 1.400 -.004 1.404 1725 ---- ---- ---- ---- 1.467 -.004 1.471 1750 ---- ---- ---- ---- 1.538 -.004 1.542 1775 ---- ---- ---- ---- 1.613 -.004 1.617 1800 ---- ---- ---- ---- 1.691 -.005 1.696 1825 ---- ---- ---- ---- 1.774 -.005 1.779 1850 ---- ---- ---- ---- 1.861 -.004 1.865 1875 ---- ---- ---- ---- 1.951 -.005 1.956 1900 ---- ---- ---- ---- 2.046 -.005 2.051 1925 ---- ---- ---- ---- 2.145 -.005 2.150 1950 ---- ---- ---- ---- 2.248 -.006 2.254 1975 ---- ---- ---- ---- 2.356 -.006 2.362 2000 ---- ---- ---- ---- 2.468 -.006 2.474 2025 ---- ---- ---- ---- 2.585 -.006 2.591 2050 ---- ---- ---- ---- 2.707 -.006 2.713 2075 ---- ---- ---- ---- 2.833 -.006 2.839 2100 ---- ---- ---- ---- 2.965 -.006 2.971 2125 ---- ---- ---- ---- 3.101 -.006 3.107 2150 ---- ---- ---- ---- 3.242 -.006 3.248 2175 ---- ---- ---- ---- 3.387 -.007 3.394 2200 ---- ---- ---- ---- 3.536 -.007 3.543 2225 ---- ---- ---- ---- 3.689 -.007 3.696 2250 ---- ---- ---- ---- 3.846 -.007 3.853 2275 ---- ---- ---- ---- 4.006 -.007 4.013 2300 ---- ---- ---- ---- 4.170 -.007 4.177 2325 ---- ---- ---- ---- 4.336 -.007 4.343 2350 ---- ---- ---- ---- 4.505 -.008 4.513 2375 ---- ---- ---- ---- 4.678 -.007 4.685 2400 ---- ---- ---- ---- 4.853 -.008 4.861 2425 ---- ---- ---- ---- 5.030 -.009 5.039 2450 ---- ---- ---- ---- 5.211 -.008 5.219 2475 ---- ---- ---- ---- 5.394 -.008 5.402 2500 ---- ---- ---- ---- 5.580 -.008 5.588 2525 ---- ---- ---- ---- 5.768 -.008 5.776 2550 ---- ---- ---- ---- 5.958 -.008 5.966 2575 ---- ---- ---- ---- 6.150 -.009 6.159 2600 ---- ---- ---- ---- 6.345 -.009 6.354 2625 ---- ---- ---- ---- 6.542 -.009 6.551 2650 ---- ---- ---- ---- 6.740 -.010 6.750 2675 ---- ---- ---- ---- 6.941 -.009 6.950 2700 ---- ---- ---- ---- 7.143 -.009 7.152 2725 ---- ---- ---- ---- 7.347 -.009 7.356 2750 ---- ---- ---- ---- 7.552 -.010 7.562 2775 ---- ---- ---- ---- 7.759 -.010 7.769 2800 ---- ---- ---- ---- 7.967 -.010 7.977 2825 ---- ---- ---- ---- 8.177 -.009 8.186 2850 ---- ---- ---- ---- 8.387 -.010 8.397 2875 ---- ---- ---- ---- 8.599 -.010 8.609 2900 ---- ---- ---- ---- 8.812 -.010 8.822 2925 ---- ---- ---- ---- 9.026 -.010 9.036 2950 ---- ---- ---- ---- 9.241 -.010 9.251 2975 ---- ---- ---- ---- 9.457 -.010 9.467 3000 ---- ---- ---- ---- 9.673 -.011 9.684 3025 ---- ---- ---- ---- 9.891 -.010 9.901 3050 ---- ---- ---- ---- 10.109 -.011 10.120 3075 ---- ---- ---- ---- 10.328 -.011 10.339 3100 ---- ---- ---- ---- 10.548 -.010 10.558 3125 ---- ---- ---- ---- 10.768 -.011 10.779 3150 ---- ---- ---- ---- 10.989 -.010 10.999 3175 ---- ---- ---- ---- 11.210 -.011 11.221 3200 ---- ---- ---- ---- 11.432 -.011 11.443 3225 ---- ---- ---- ---- 11.654 -.011 11.665 3250 ---- ---- ---- ---- 11.877 -.011 11.888 3275 ---- ---- ---- ---- 12.101 -.011 12.112 3300 ---- ---- ---- ---- 12.325 -.011 12.336 3325 ---- ---- ---- ---- 12.549 -.011 12.560 3350 ---- ---- ---- ---- 12.774 -.011 12.785 3375 ---- ---- ---- ---- 12.999 -.012 13.011 3400 ---- ---- ---- ---- 13.225 -.011 13.236 3425 ---- ---- ---- ---- 13.451 -.012 13.463 3450 ---- ---- ---- ---- 13.678 -.011 13.689 3475 ---- ---- ---- ---- 13.905 -.011 13.916 3500 ---- ---- ---- ---- 14.132 -.012 14.144 3525 ---- ---- ---- ---- 14.360 -.012 14.372 3550 ---- ---- ---- ---- 14.588 -.012 14.600 3575 ---- ---- ---- ---- 14.817 -.012 14.829 3600 ---- ---- ---- ---- 15.046 -.012 15.058 3625 ---- ---- ---- ---- 15.275 -.012 15.287 3650 ---- ---- ---- ---- 15.505 -.012 15.517 3675 ---- ---- ---- ---- 15.735 -.012 15.747 3700 ---- ---- ---- ---- 15.965 -.012 15.977 3725 ---- ---- ---- ---- 16.196 -.012 16.208 3750 ---- ---- ---- ---- 16.427 -.012 16.439 3775 ---- ---- ---- ---- 16.659 -.011 16.670 3800 ---- ---- ---- ---- 16.890 -.012 16.902 3825 ---- ---- ---- ---- 17.123 -.011 17.134 3850 ---- ---- ---- ---- 17.355 -.012 17.367 3875 ---- ---- ---- ---- 17.588 -.012 17.600 3900 ---- ---- ---- ---- 17.821 -.012 17.833 3925 ---- ---- ---- ---- 18.054 -.012 18.066 3950 ---- ---- ---- ---- 18.288 -.012 18.300 3975 ---- ---- ---- ---- 18.522 -.012 18.534 4000 ---- ---- ---- ---- 18.757 -.012 18.769 4025 ---- ---- ---- ---- 18.992 -.011 19.003 4050 ---- ---- ---- ---- 19.227 -.012 19.239 4075 ---- ---- ---- ---- 19.462 -.012 19.474 4100 ---- ---- ---- ---- 19.698 -.012 19.710 4125 ---- ---- ---- ---- 19.934 -.012 19.946 925 ---- ---- ---- ---- .289 -.001 .290 950 ---- ---- ---- ---- .310 -.001 .311 975 ---- ---- ---- ---- .331 -.001 .332 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .466 -.001 .467 1025 ---- ---- ---- ---- .492 -.002 .494 1050 ---- ---- ---- ---- .520 -.001 .521 1075 ---- ---- ---- ---- .548 -.002 .550 1100 ---- ---- ---- ---- .577 -.001 .578 1125 ---- ---- ---- ---- .606 -.002 .608 1150 ---- ---- ---- ---- .636 -.002 .638 1175 ---- ---- ---- ---- .667 -.002 .669 1200 ---- ---- ---- ---- .698 -.002 .700 1225 ---- ---- ---- ---- .730 -.002 .732 1250 ---- ---- ---- ---- .763 -.002 .765 1275 ---- ---- ---- ---- .797 -.002 .799 1300 ---- ---- ---- ---- .831 -.002 .833 1325 ---- ---- ---- ---- .866 -.003 .869 1350 ---- ---- ---- ---- .903 -.002 .905 1375 ---- ---- ---- ---- .940 -.003 .943 1400 ---- ---- ---- ---- .979 -.002 .981 1425 ---- ---- ---- ---- 1.019 -.003 1.022 1450 ---- ---- ---- ---- 1.061 -.002 1.063 1475 ---- ---- ---- ---- 1.104 -.003 1.107 1500 ---- ---- ---- ---- 1.149 -.003 1.152 1525 ---- ---- ---- ---- 1.196 -.003 1.199 1550 ---- ---- ---- ---- 1.245 -.003 1.248 1575 ---- ---- ---- ---- 1.296 -.004 1.300 1600 ---- ---- ---- ---- 1.350 -.004 1.354 1625 ---- ---- ---- ---- 1.407 -.004 1.411 1650 ---- ---- ---- ---- 1.467 -.003 1.470 1675 ---- ---- ---- ---- 1.529 -.004 1.533 1700 ---- ---- ---- ---- 1.596 -.003 1.599 1725 ---- ---- ---- ---- 1.665 -.004 1.669 1750 ---- ---- ---- ---- 1.738 -.004 1.742 1775 ---- ---- ---- ---- 1.815 -.004 1.819 1800 ---- ---- ---- ---- 1.896 -.004 1.900 1825 ---- ---- ---- ---- 1.980 -.005 1.985 1850 ---- ---- ---- ---- 2.069 -.004 2.073 1875 ---- ---- ---- ---- 2.161 -.005 2.166 1900 ---- ---- ---- ---- 2.257 -.005 2.262 1925 ---- ---- ---- ---- 2.358 -.005 2.363 1950 ---- ---- ---- ---- 2.463 -.005 2.468 1975 ---- ---- ---- ---- 2.572 -.005 2.577 2000 ---- ---- ---- ---- 2.685 -.006 2.691 2025 ---- ---- ---- ---- 2.803 -.006 2.809 2050 ---- ---- ---- ---- 2.926 -.006 2.932 2075 ---- ---- ---- ---- 3.054 -.006 3.060 2100 ---- ---- ---- ---- 3.186 -.006 3.192 2125 ---- ---- ---- ---- 3.323 -.006 3.329 2150 ---- ---- ---- ---- 3.465 -.006 3.471 2175 ---- ---- ---- ---- 3.611 -.006 3.617 2200 ---- ---- ---- ---- 3.761 -.006 3.767 2225 ---- ---- ---- ---- 3.914 -.007 3.921 2250 ---- ---- ---- ---- 4.072 -.006 4.078 2275 ---- ---- ---- ---- 4.232 -.007 4.239 2300 ---- ---- ---- ---- 4.396 -.007 4.403 2325 ---- ---- ---- ---- 4.562 -.008 4.570 2350 ---- ---- ---- ---- 4.732 -.007 4.739 2375 ---- ---- ---- ---- 4.904 -.007 4.911 2400 ---- ---- ---- ---- 5.079 -.008 5.087 2425 ---- ---- ---- ---- 5.257 -.007 5.264 2450 ---- ---- ---- ---- 5.437 -.008 5.445 2475 ---- ---- ---- ---- 5.620 -.008 5.628 2500 ---- ---- ---- ---- 5.805 -.008 5.813 2525 ---- ---- ---- ---- 5.992 -.009 6.001 2550 ---- ---- ---- ---- 6.182 -.009 6.191 2575 ---- ---- ---- ---- 6.374 -.009 6.383 2600 ---- ---- ---- ---- 6.569 -.008 6.577 2625 ---- ---- ---- ---- 6.765 -.008 6.773 2650 ---- ---- ---- ---- 6.963 -.008 6.971 2675 ---- ---- ---- ---- 7.163 -.008 7.171 2700 ---- ---- ---- ---- 7.364 -.009 7.373 2725 ---- ---- ---- ---- 7.567 -.009 7.576 2750 ---- ---- ---- ---- 7.772 -.009 7.781 2775 ---- ---- ---- ---- 7.978 -.009 7.987 2800 ---- ---- ---- ---- 8.186 -.009 8.195 2825 ---- ---- ---- ---- 8.394 -.009 8.403 2850 ---- ---- ---- ---- 8.604 -.009 8.613 2875 ---- ---- ---- ---- 8.815 -.010 8.825 2900 ---- ---- ---- ---- 9.027 -.010 9.037 2925 ---- ---- ---- ---- 9.240 -.010 9.250 2950 ---- ---- ---- ---- 9.454 -.010 9.464 2975 ---- ---- ---- ---- 9.669 -.010 9.679 3000 ---- ---- ---- ---- 9.885 -.010 9.895 3025 ---- ---- ---- ---- 10.101 -.010 10.111 3050 ---- ---- ---- ---- 10.319 -.010 10.329 3075 ---- ---- ---- ---- 10.536 -.010 10.546 3100 ---- ---- ---- ---- 10.755 -.010 10.765 3125 ---- ---- ---- ---- 10.974 -.010 10.984 3150 ---- ---- ---- ---- 11.194 -.010 11.204 3175 ---- ---- ---- ---- 11.414 -.010 11.424 3200 ---- ---- ---- ---- 11.635 -.010 11.645 3225 ---- ---- ---- ---- 11.856 -.010 11.866 3250 ---- ---- ---- ---- 12.077 -.011 12.088 3275 ---- ---- ---- ---- 12.300 -.010 12.310 3300 ---- ---- ---- ---- 12.522 -.011 12.533 3325 ---- ---- ---- ---- 12.745 -.011 12.756 3350 ---- ---- ---- ---- 12.969 -.010 12.979 3375 ---- ---- ---- ---- 13.193 -.010 13.203 3400 ---- ---- ---- ---- 13.417 -.011 13.428 3425 ---- ---- ---- ---- 13.642 -.010 13.652 3450 ---- ---- ---- ---- 13.867 -.010 13.877 3475 ---- ---- ---- ---- 14.092 -.011 14.103 3500 ---- ---- ---- ---- 14.318 -.011 14.329 3525 ---- ---- ---- ---- 14.544 -.011 14.555 3550 ---- ---- ---- ---- 14.771 -.011 14.782 3575 ---- ---- ---- ---- 14.998 -.011 15.009 3600 ---- ---- ---- ---- 15.225 -.011 15.236 3625 ---- ---- ---- ---- 15.453 -.011 15.464 3650 ---- ---- ---- ---- 15.681 -.011 15.692 3675 ---- ---- ---- ---- 15.909 -.011 15.920 3700 ---- ---- ---- ---- 16.138 -.011 16.149 3725 ---- ---- ---- ---- 16.367 -.011 16.378 3750 ---- ---- ---- ---- 16.596 -.011 16.607 3775 ---- ---- ---- ---- 16.826 -.011 16.837 3800 ---- ---- ---- ---- 17.056 -.011 17.067 3825 ---- ---- ---- ---- 17.286 -.011 17.297 3850 ---- ---- ---- ---- 17.517 -.011 17.528 3875 ---- ---- ---- ---- 17.748 -.011 17.759 3900 ---- ---- ---- ---- 17.979 -.011 17.990 3925 ---- ---- ---- ---- 18.211 -.011 18.222 3950 ---- ---- ---- ---- 18.443 -.011 18.454 3975 ---- ---- ---- ---- 18.675 -.011 18.686 4000 ---- ---- ---- ---- 18.907 -.012 18.919 4025 ---- ---- ---- ---- 19.140 -.012 19.152 4050 ---- ---- ---- ---- 19.374 -.011 19.385 4075 ---- ---- ---- ---- 19.607 -.012 19.619 4100 ---- ---- ---- ---- 19.841 -.012 19.853 4125 ---- ---- ---- ---- 20.076 -.011 20.087 925 ---- ---- ---- ---- .389 -.001 .390 950 ---- ---- ---- ---- .414 -.001 .415 975 ---- ---- ---- ---- .439 -.002 .441 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .674 -.002 .676 1050 ---- ---- ---- ---- .706 -.002 .708 1075 ---- ---- ---- ---- .739 -.002 .741 1100 ---- ---- ---- ---- .772 -.002 .774 1125 ---- ---- ---- ---- .806 -.002 .808 1150 ---- ---- ---- ---- .840 -.003 .843 1175 ---- ---- ---- ---- .875 -.002 .877 1200 ---- ---- ---- ---- .910 -.003 .913 1225 ---- ---- ---- ---- .946 -.002 .948 1250 ---- ---- ---- ---- .982 -.002 .984 1275 ---- ---- ---- ---- 1.019 -.002 1.021 1300 ---- ---- ---- ---- 1.056 -.002 1.058 1325 ---- ---- ---- ---- 1.093 -.003 1.096 1350 ---- ---- ---- ---- 1.131 -.003 1.134 1375 ---- ---- ---- ---- 1.170 -.003 1.173 1400 ---- ---- ---- ---- 1.210 -.003 1.213 1425 ---- ---- ---- ---- 1.250 -.003 1.253 1450 ---- ---- ---- ---- 1.292 -.003 1.295 1475 ---- ---- ---- ---- 1.335 -.003 1.338 1500 ---- ---- ---- ---- 1.379 -.003 1.382 1525 ---- ---- ---- ---- 1.424 -.003 1.427 1550 ---- ---- ---- ---- 1.471 -.003 1.474 1575 ---- ---- ---- ---- 1.520 -.003 1.523 1600 ---- ---- ---- ---- 1.570 -.004 1.574 1625 ---- ---- ---- ---- 1.623 -.004 1.627 1650 ---- ---- ---- ---- 1.678 -.004 1.682 1675 ---- ---- ---- ---- 1.736 -.003 1.739 1700 ---- ---- ---- ---- 1.796 -.004 1.800 1725 ---- ---- ---- ---- 1.859 -.004 1.863 1750 ---- ---- ---- ---- 1.925 -.004 1.929 1775 ---- ---- ---- ---- 1.995 -.004 1.999 1800 ---- ---- ---- ---- 2.068 -.004 2.072 1825 ---- ---- ---- ---- 2.145 -.004 2.149 1850 ---- ---- ---- ---- 2.225 -.004 2.229 1875 ---- ---- ---- ---- 2.309 -.004 2.313 1900 ---- ---- ---- ---- 2.397 -.004 2.401 1925 ---- ---- ---- ---- 2.489 -.004 2.493 1950 ---- ---- ---- ---- 2.584 -.005 2.589 1975 ---- ---- ---- ---- 2.684 -.005 2.689 2000 ---- ---- ---- ---- 2.788 -.005 2.793 2025 ---- ---- ---- ---- 2.895 -.006 2.901 2050 ---- ---- ---- ---- 3.007 -.006 3.013 2075 ---- ---- ---- ---- 3.124 -.005 3.129 2100 ---- ---- ---- ---- 3.245 -.005 3.250 2125 ---- ---- ---- ---- 3.370 -.006 3.376 2150 ---- ---- ---- ---- 3.500 -.006 3.506 2175 ---- ---- ---- ---- 3.635 -.006 3.641 2200 ---- ---- ---- ---- 3.775 -.006 3.781 2225 ---- ---- ---- ---- 3.919 -.007 3.926 2250 ---- ---- ---- ---- 4.068 -.006 4.074 2275 ---- ---- ---- ---- 4.220 -.007 4.227 2300 ---- ---- ---- ---- 4.376 -.007 4.383 2325 ---- ---- ---- ---- 4.535 -.007 4.542 2350 ---- ---- ---- ---- 4.698 -.007 4.705 2375 ---- ---- ---- ---- 4.863 -.007 4.870 2400 ---- ---- ---- ---- 5.032 -.007 5.039 2425 ---- ---- ---- ---- 5.203 -.007 5.210 2450 ---- ---- ---- ---- 5.376 -.008 5.384 2475 ---- ---- ---- ---- 5.553 -.007 5.560 2500 ---- ---- ---- ---- 5.732 -.007 5.739 2525 ---- ---- ---- ---- 5.913 -.008 5.921 2550 ---- ---- ---- ---- 6.097 -.007 6.104 2575 ---- ---- ---- ---- 6.283 -.008 6.291 2600 ---- ---- ---- ---- 6.471 -.008 6.479 2625 ---- ---- ---- ---- 6.662 -.008 6.670 2650 ---- ---- ---- ---- 6.855 -.008 6.863 2675 ---- ---- ---- ---- 7.050 -.008 7.058 2700 ---- ---- ---- ---- 7.246 -.009 7.255 2725 ---- ---- ---- ---- 7.445 -.009 7.454 2750 ---- ---- ---- ---- 7.645 -.009 7.654 2775 ---- ---- ---- ---- 7.847 -.009 7.856 2800 ---- ---- ---- ---- 8.051 -.009 8.060 2825 ---- ---- ---- ---- 8.256 -.009 8.265 2850 ---- ---- ---- ---- 8.462 -.009 8.471 2875 ---- ---- ---- ---- 8.670 -.009 8.679 2900 ---- ---- ---- ---- 8.878 -.010 8.888 2925 ---- ---- ---- ---- 9.088 -.010 9.098 2950 ---- ---- ---- ---- 9.299 -.010 9.309 2975 ---- ---- ---- ---- 9.512 -.009 9.521 3000 ---- ---- ---- ---- 9.725 -.009 9.734 3025 ---- ---- ---- ---- 9.939 -.009 9.948 3050 ---- ---- ---- ---- 10.153 -.010 10.163 3075 ---- ---- ---- ---- 10.369 -.010 10.379 3100 ---- ---- ---- ---- 10.585 -.010 10.595 3125 ---- ---- ---- ---- 10.802 -.010 10.812 3150 ---- ---- ---- ---- 11.019 -.010 11.029 3175 ---- ---- ---- ---- 11.237 -.010 11.247 3200 ---- ---- ---- ---- 11.456 -.010 11.466 3225 ---- ---- ---- ---- 11.674 -.011 11.685 3250 ---- ---- ---- ---- 11.893 -.011 11.904 3275 ---- ---- ---- ---- 12.113 -.010 12.123 3300 ---- ---- ---- ---- 12.333 -.010 12.343 3325 ---- ---- ---- ---- 12.553 -.011 12.564 3350 ---- ---- ---- ---- 12.774 -.011 12.785 3375 ---- ---- ---- ---- 12.995 -.011 13.006 3400 ---- ---- ---- ---- 13.217 -.011 13.228 3425 ---- ---- ---- ---- 13.439 -.011 13.450 3450 ---- ---- ---- ---- 13.661 -.011 13.672 3475 ---- ---- ---- ---- 13.884 -.011 13.895 3500 ---- ---- ---- ---- 14.108 -.011 14.119 3525 ---- ---- ---- ---- 14.331 -.011 14.342 3550 ---- ---- ---- ---- 14.556 -.011 14.567 3575 ---- ---- ---- ---- 14.780 -.011 14.791 3600 ---- ---- ---- ---- 15.005 -.012 15.017 3625 ---- ---- ---- ---- 15.231 -.011 15.242 3650 ---- ---- ---- ---- 15.457 -.011 15.468 3675 ---- ---- ---- ---- 15.684 -.011 15.695 3700 ---- ---- ---- ---- 15.911 -.011 15.922 3725 ---- ---- ---- ---- 16.138 -.012 16.150 3750 ---- ---- ---- ---- 16.366 -.012 16.378 3775 ---- ---- ---- ---- 16.595 -.011 16.606 3800 ---- ---- ---- ---- 16.823 -.012 16.835 3825 ---- ---- ---- ---- 17.053 -.012 17.065 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .793 -.001 .794 1050 ---- ---- ---- ---- .828 -.002 .830 1075 ---- ---- ---- ---- .863 -.002 .865 1100 ---- ---- ---- ---- .899 -.002 .901 1125 ---- ---- ---- ---- .936 -.002 .938 1150 ---- ---- ---- ---- .972 -.002 .974 1175 ---- ---- ---- ---- 1.010 -.002 1.012 1200 ---- ---- ---- ---- 1.047 -.002 1.049 1225 ---- ---- ---- ---- 1.085 -.002 1.087 1250 ---- ---- ---- ---- 1.123 -.003 1.126 1275 ---- ---- ---- ---- 1.162 -.002 1.164 1300 ---- ---- ---- ---- 1.201 -.002 1.203 1325 ---- ---- ---- ---- 1.240 -.003 1.243 1350 ---- ---- ---- ---- 1.280 -.003 1.283 1375 ---- ---- ---- ---- 1.321 -.003 1.324 1400 ---- ---- ---- ---- 1.362 -.003 1.365 1425 ---- ---- ---- ---- 1.404 -.003 1.407 1450 ---- ---- ---- ---- 1.447 -.003 1.450 1475 ---- ---- ---- ---- 1.491 -.003 1.494 1500 ---- ---- ---- ---- 1.537 -.003 1.540 1525 ---- ---- ---- ---- 1.583 -.004 1.587 1550 ---- ---- ---- ---- 1.632 -.003 1.635 1575 ---- ---- ---- ---- 1.681 -.004 1.685 1600 ---- ---- ---- ---- 1.733 -.004 1.737 1625 ---- ---- ---- ---- 1.787 -.004 1.791 1650 ---- ---- ---- ---- 1.843 -.004 1.847 1675 ---- ---- ---- ---- 1.902 -.004 1.906 1700 ---- ---- ---- ---- 1.963 -.004 1.967 1725 ---- ---- ---- ---- 2.027 -.004 2.031 1750 ---- ---- ---- ---- 2.095 -.004 2.099 1775 ---- ---- ---- ---- 2.165 -.004 2.169 1800 ---- ---- ---- ---- 2.239 -.005 2.244 1825 ---- ---- ---- ---- 2.317 -.004 2.321 1850 ---- ---- ---- ---- 2.398 -.005 2.403 1875 ---- ---- ---- ---- 2.483 -.005 2.488 1900 ---- ---- ---- ---- 2.572 -.005 2.577 1925 ---- ---- ---- ---- 2.665 -.005 2.670 1950 ---- ---- ---- ---- 2.761 -.005 2.766 1975 ---- ---- ---- ---- 2.862 -.005 2.867 2000 ---- ---- ---- ---- 2.966 -.006 2.972 2025 ---- ---- ---- ---- 3.075 -.005 3.080 2050 ---- ---- ---- ---- 3.188 -.005 3.193 2075 ---- ---- ---- ---- 3.305 -.005 3.310 2100 ---- ---- ---- ---- 3.427 -.005 3.432 2125 ---- ---- ---- ---- 3.553 -.005 3.558 2150 ---- ---- ---- ---- 3.684 -.006 3.690 2175 ---- ---- ---- ---- 3.819 -.006 3.825 2200 ---- ---- ---- ---- 3.960 -.006 3.966 2225 ---- ---- ---- ---- 4.105 -.006 4.111 2250 ---- ---- ---- ---- 4.254 -.006 4.260 2275 ---- ---- ---- ---- 4.407 -.006 4.413 2300 ---- ---- ---- ---- 4.564 -.006 4.570 2325 ---- ---- ---- ---- 4.724 -.006 4.730 2350 ---- ---- ---- ---- 4.887 -.007 4.894 2375 ---- ---- ---- ---- 5.053 -.007 5.060 2400 ---- ---- ---- ---- 5.222 -.007 5.229 2425 ---- ---- ---- ---- 5.393 -.007 5.400 2450 ---- ---- ---- ---- 5.567 -.007 5.574 2475 ---- ---- ---- ---- 5.744 -.007 5.751 2500 ---- ---- ---- ---- 5.923 -.008 5.931 2525 ---- ---- ---- ---- 6.105 -.007 6.112 2550 ---- ---- ---- ---- 6.289 -.007 6.296 2575 ---- ---- ---- ---- 6.475 -.008 6.483 2600 ---- ---- ---- ---- 6.664 -.008 6.672 2625 ---- ---- ---- ---- 6.855 -.008 6.863 2650 ---- ---- ---- ---- 7.048 -.008 7.056 2675 ---- ---- ---- ---- 7.243 -.008 7.251 2700 ---- ---- ---- ---- 7.440 -.008 7.448 2725 ---- ---- ---- ---- 7.639 -.008 7.647 2750 ---- ---- ---- ---- 7.839 -.009 7.848 2775 ---- ---- ---- ---- 8.041 -.009 8.050 2800 ---- ---- ---- ---- 8.245 -.009 8.254 2825 ---- ---- ---- ---- 8.450 -.009 8.459 2850 ---- ---- ---- ---- 8.656 -.009 8.665 2875 ---- ---- ---- ---- 8.864 -.009 8.873 2900 ---- ---- ---- ---- 9.073 -.009 9.082 2925 ---- ---- ---- ---- 9.283 -.009 9.292 2950 ---- ---- ---- ---- 9.494 -.010 9.504 2975 ---- ---- ---- ---- 9.707 -.009 9.716 3000 ---- ---- ---- ---- 9.920 -.009 9.929 3025 ---- ---- ---- ---- 10.134 -.009 10.143 3050 ---- ---- ---- ---- 10.348 -.010 10.358 3075 ---- ---- ---- ---- 10.564 -.009 10.573 3100 ---- ---- ---- ---- 10.780 -.010 10.790 3125 ---- ---- ---- ---- 10.997 -.010 11.007 3150 ---- ---- ---- ---- 11.214 -.010 11.224 3175 ---- ---- ---- ---- 11.432 -.010 11.442 3200 ---- ---- ---- ---- 11.650 -.010 11.660 3225 ---- ---- ---- ---- 11.868 -.011 11.879 3250 ---- ---- ---- ---- 12.087 -.011 12.098 3275 ---- ---- ---- ---- 12.307 -.010 12.317 3300 ---- ---- ---- ---- 12.526 -.011 12.537 3325 ---- ---- ---- ---- 12.746 -.011 12.757 3350 ---- ---- ---- ---- 12.967 -.010 12.977 3375 ---- ---- ---- ---- 13.188 -.010 13.198 3400 ---- ---- ---- ---- 13.409 -.010 13.419 3425 ---- ---- ---- ---- 13.630 -.011 13.641 3450 ---- ---- ---- ---- 13.852 -.011 13.863 3475 ---- ---- ---- ---- 14.075 -.011 14.086 3500 ---- ---- ---- ---- 14.298 -.011 14.309 3525 ---- ---- ---- ---- 14.521 -.011 14.532 3550 ---- ---- ---- ---- 14.745 -.011 14.756 3575 ---- ---- ---- ---- 14.969 -.011 14.980 3600 ---- ---- ---- ---- 15.193 -.011 15.204 3625 ---- ---- ---- ---- 15.418 -.012 15.430 3650 ---- ---- ---- ---- 15.644 -.011 15.655 3675 ---- ---- ---- ---- 15.870 -.011 15.881 3700 ---- ---- ---- ---- 16.097 -.011 16.108 3725 ---- ---- ---- ---- 16.323 -.012 16.335 3750 ---- ---- ---- ---- 16.551 -.011 16.562 3775 ---- ---- ---- ---- 16.779 -.011 16.790 3800 ---- ---- ---- ---- 17.007 -.012 17.019 3825 ---- ---- ---- ---- 17.236 -.012 17.248 3850 ---- ---- ---- ---- 17.466 -.011 17.477 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .981 -.002 .983 1050 ---- ---- ---- ---- 1.021 -.001 1.022 1075 ---- ---- ---- ---- 1.060 -.002 1.062 1100 ---- ---- ---- ---- 1.101 -.002 1.103 1125 ---- ---- ---- ---- 1.141 -.002 1.143 1150 ---- ---- ---- ---- 1.182 -.002 1.184 1175 ---- ---- ---- ---- 1.223 -.002 1.225 1200 ---- ---- ---- ---- 1.264 -.002 1.266 1225 ---- ---- ---- ---- 1.306 -.002 1.308 1250 ---- ---- ---- ---- 1.347 -.003 1.350 1275 ---- ---- ---- ---- 1.389 -.003 1.392 1300 ---- ---- ---- ---- 1.432 -.002 1.434 1325 ---- ---- ---- ---- 1.474 -.003 1.477 1350 ---- ---- ---- ---- 1.517 -.002 1.519 1375 ---- ---- ---- ---- 1.560 -.003 1.563 1400 ---- ---- ---- ---- 1.604 -.002 1.606 1425 ---- ---- ---- ---- 1.648 -.003 1.651 1450 ---- ---- ---- ---- 1.693 -.003 1.696 1475 ---- ---- ---- ---- 1.739 -.003 1.742 1500 ---- ---- ---- ---- 1.786 -.003 1.789 1525 ---- ---- ---- ---- 1.834 -.003 1.837 1550 ---- ---- ---- ---- 1.883 -.004 1.887 1575 ---- ---- ---- ---- 1.934 -.004 1.938 1600 ---- ---- ---- ---- 1.987 -.003 1.990 1625 ---- ---- ---- ---- 2.041 -.004 2.045 1650 ---- ---- ---- ---- 2.098 -.003 2.101 1675 ---- ---- ---- ---- 2.157 -.003 2.160 1700 ---- ---- ---- ---- 2.218 -.004 2.222 1725 ---- ---- ---- ---- 2.282 -.004 2.286 1750 ---- ---- ---- ---- 2.349 -.004 2.353 1775 ---- ---- ---- ---- 2.419 -.004 2.423 1800 ---- ---- ---- ---- 2.493 -.004 2.497 1825 ---- ---- ---- ---- 2.570 -.004 2.574 1850 ---- ---- ---- ---- 2.650 -.005 2.655 1875 ---- ---- ---- ---- 2.735 -.004 2.739 1900 ---- ---- ---- ---- 2.823 -.004 2.827 1925 ---- ---- ---- ---- 2.914 -.005 2.919 1950 ---- ---- ---- ---- 3.010 -.005 3.015 1975 ---- ---- ---- ---- 3.110 -.004 3.114 2000 ---- ---- ---- ---- 3.213 -.005 3.218 2025 ---- ---- ---- ---- 3.321 -.005 3.326 2050 ---- ---- ---- ---- 3.432 -.006 3.438 2075 ---- ---- ---- ---- 3.548 -.005 3.553 2100 ---- ---- ---- ---- 3.668 -.006 3.674 2125 ---- ---- ---- ---- 3.793 -.005 3.798 2150 ---- ---- ---- ---- 3.922 -.006 3.928 2175 ---- ---- ---- ---- 4.056 -.006 4.062 2200 ---- ---- ---- ---- 4.195 -.006 4.201 2225 ---- ---- ---- ---- 4.338 -.006 4.344 2250 ---- ---- ---- ---- 4.486 -.006 4.492 2275 ---- ---- ---- ---- 4.638 -.007 4.645 2300 ---- ---- ---- ---- 4.794 -.007 4.801 2325 ---- ---- ---- ---- 4.954 -.006 4.960 2350 ---- ---- ---- ---- 5.117 -.006 5.123 2375 ---- ---- ---- ---- 5.283 -.007 5.290 2400 ---- ---- ---- ---- 5.452 -.006 5.458 2425 ---- ---- ---- ---- 5.623 -.007 5.630 2450 ---- ---- ---- ---- 5.797 -.007 5.804 2475 ---- ---- ---- ---- 5.974 -.007 5.981 2500 ---- ---- ---- ---- 6.153 -.007 6.160 2525 ---- ---- ---- ---- 6.334 -.008 6.342 2550 ---- ---- ---- ---- 6.518 -.008 6.526 2575 ---- ---- ---- ---- 6.705 -.007 6.712 2600 ---- ---- ---- ---- 6.893 -.008 6.901 2625 ---- ---- ---- ---- 7.084 -.008 7.092 2650 ---- ---- ---- ---- 7.277 -.008 7.285 2675 ---- ---- ---- ---- 7.472 -.008 7.480 2700 ---- ---- ---- ---- 7.669 -.008 7.677 2725 ---- ---- ---- ---- 7.868 -.008 7.876 2750 ---- ---- ---- ---- 8.069 -.008 8.077 2775 ---- ---- ---- ---- 8.271 -.008 8.279 2800 ---- ---- ---- ---- 8.475 -.008 8.483 2825 ---- ---- ---- ---- 8.680 -.009 8.689 2850 ---- ---- ---- ---- 8.887 -.008 8.895 2875 ---- ---- ---- ---- 9.095 -.009 9.104 2900 ---- ---- ---- ---- 9.305 -.008 9.313 2925 ---- ---- ---- ---- 9.515 -.009 9.524 2950 ---- ---- ---- ---- 9.727 -.008 9.735 2975 ---- ---- ---- ---- 9.939 -.009 9.948 3000 ---- ---- ---- ---- 10.153 -.009 10.162 3025 ---- ---- ---- ---- 10.367 -.009 10.376 3050 ---- ---- ---- ---- 10.582 -.010 10.592 3075 ---- ---- ---- ---- 10.799 -.009 10.808 3100 ---- ---- ---- ---- 11.015 -.009 11.024 3125 ---- ---- ---- ---- 11.233 -.009 11.242 3150 ---- ---- ---- ---- 11.450 -.010 11.460 3175 ---- ---- ---- ---- 11.669 -.009 11.678 3200 ---- ---- ---- ---- 11.888 -.009 11.897 3225 ---- ---- ---- ---- 12.107 -.009 12.116 3250 ---- ---- ---- ---- 12.326 -.010 12.336 3275 ---- ---- ---- ---- 12.546 -.010 12.556 3300 ---- ---- ---- ---- 12.766 -.010 12.776 3325 ---- ---- ---- ---- 12.986 -.010 12.996 3350 ---- ---- ---- ---- 13.207 -.010 13.217 3375 ---- ---- ---- ---- 13.428 -.010 13.438 3400 ---- ---- ---- ---- 13.650 -.010 13.660 3425 ---- ---- ---- ---- 13.871 -.010 13.881 3450 ---- ---- ---- ---- 14.093 -.010 14.103 3475 ---- ---- ---- ---- 14.316 -.010 14.326 3500 ---- ---- ---- ---- 14.539 -.010 14.549 3525 ---- ---- ---- ---- 14.762 -.010 14.772 3550 ---- ---- ---- ---- 14.986 -.010 14.996 3575 ---- ---- ---- ---- 15.210 -.010 15.220 3600 ---- ---- ---- ---- 15.434 -.010 15.444 3625 ---- ---- ---- ---- 15.659 -.010 15.669 3650 ---- ---- ---- ---- 15.884 -.011 15.895 3675 ---- ---- ---- ---- 16.110 -.011 16.121 3700 ---- ---- ---- ---- 16.336 -.011 16.347 3725 ---- ---- ---- ---- 16.563 -.011 16.574 3750 ---- ---- ---- ---- 16.790 -.011 16.801 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.268 ---- ---- 1325 ---- ---- ---- ---- 1.325 -.002 1.327 1350 ---- ---- ---- ---- 1.383 -.002 1.385 1375 ---- ---- ---- ---- 1.442 -.003 1.445 1400 ---- ---- ---- ---- 1.503 -.002 1.505 1425 ---- ---- ---- ---- 1.564 -.003 1.567 1450 ---- ---- ---- ---- 1.627 -.003 1.630 1475 ---- ---- ---- ---- 1.691 -.003 1.694 1500 ---- ---- ---- ---- 1.756 -.003 1.759 1525 ---- ---- ---- ---- 1.822 -.003 1.825 1550 ---- ---- ---- ---- 1.890 -.003 1.893 1575 ---- ---- ---- ---- 1.958 -.003 1.961 1600 ---- ---- ---- ---- 2.028 -.003 2.031 1625 ---- ---- ---- ---- 2.099 -.003 2.102 1650 ---- ---- ---- ---- 2.171 -.004 2.175 1675 ---- ---- ---- ---- 2.245 -.003 2.248 1700 ---- ---- ---- ---- 2.319 -.004 2.323 1725 ---- ---- ---- ---- 2.395 -.004 2.399 1750 ---- ---- ---- ---- 2.472 -.004 2.476 1775 ---- ---- ---- ---- 2.550 -.004 2.554 1800 ---- ---- ---- ---- 2.630 -.004 2.634 1825 ---- ---- ---- ---- 2.711 -.004 2.715 1850 ---- ---- ---- ---- 2.793 -.005 2.798 1875 ---- ---- ---- ---- 2.878 -.005 2.883 1900 ---- ---- ---- ---- 2.966 -.004 2.970 1925 ---- ---- ---- ---- 3.056 -.005 3.061 1950 ---- ---- ---- ---- 3.150 -.004 3.154 1975 ---- ---- ---- ---- 3.247 -.005 3.252 2000 ---- ---- ---- ---- 3.348 -.005 3.353 2025 ---- ---- ---- ---- 3.454 -.005 3.459 2050 ---- ---- ---- ---- 3.565 -.005 3.570 2075 ---- ---- ---- ---- 3.680 -.005 3.685 2100 ---- ---- ---- ---- 3.801 -.005 3.806 2125 ---- ---- ---- ---- 3.926 -.005 3.931 2150 ---- ---- ---- ---- 4.056 -.005 4.061 2175 ---- ---- ---- ---- 4.191 -.005 4.196 2200 ---- ---- ---- ---- 4.330 -.006 4.336 2225 ---- ---- ---- ---- 4.474 -.006 4.480 2250 ---- ---- ---- ---- 4.623 -.006 4.629 2275 ---- ---- ---- ---- 4.775 -.006 4.781 2300 ---- ---- ---- ---- 4.932 -.006 4.938 2325 ---- ---- ---- ---- 5.091 -.007 5.098 2350 ---- ---- ---- ---- 5.255 -.006 5.261 2375 ---- ---- ---- ---- 5.421 -.006 5.427 2400 ---- ---- ---- ---- 5.590 -.006 5.596 2425 ---- ---- ---- ---- 5.761 -.007 5.768 2450 ---- ---- ---- ---- 5.936 -.006 5.942 2475 ---- ---- ---- ---- 6.113 -.006 6.119 2500 ---- ---- ---- ---- 6.292 -.007 6.299 2525 ---- ---- ---- ---- 6.474 -.007 6.481 2550 ---- ---- ---- ---- 6.658 -.007 6.665 2575 ---- ---- ---- ---- 6.845 -.007 6.852 2600 ---- ---- ---- ---- 7.034 -.007 7.041 2625 ---- ---- ---- ---- 7.225 -.007 7.232 2650 ---- ---- ---- ---- 7.418 -.008 7.426 2675 ---- ---- ---- ---- 7.614 -.007 7.621 2700 ---- ---- ---- ---- 7.811 -.008 7.819 2725 ---- ---- ---- ---- 8.010 -.008 8.018 2750 ---- ---- ---- ---- 8.211 -.008 8.219 2775 ---- ---- ---- ---- 8.414 -.008 8.422 2800 ---- ---- ---- ---- 8.618 -.008 8.626 2825 ---- ---- ---- ---- 8.824 -.008 8.832 2850 ---- ---- ---- ---- 9.031 -.008 9.039 2875 ---- ---- ---- ---- 9.239 -.009 9.248 2900 ---- ---- ---- ---- 9.449 -.008 9.457 2925 ---- ---- ---- ---- 9.660 -.008 9.668 2950 ---- ---- ---- ---- 9.872 -.008 9.880 2975 ---- ---- ---- ---- 10.085 -.008 10.093 3000 ---- ---- ---- ---- 10.298 -.009 10.307 3025 ---- ---- ---- ---- 10.513 -.009 10.522 3050 ---- ---- ---- ---- 10.729 -.008 10.737 3075 ---- ---- ---- ---- 10.945 -.009 10.954 3100 ---- ---- ---- ---- 11.162 -.009 11.171 3125 ---- ---- ---- ---- 11.379 -.009 11.388 3150 ---- ---- ---- ---- 11.597 -.010 11.607 3175 ---- ---- ---- ---- 11.816 -.009 11.825 3200 ---- ---- ---- ---- 12.035 -.009 12.044 3225 ---- ---- ---- ---- 12.254 -.010 12.264 3250 ---- ---- ---- ---- 12.474 -.009 12.483 3275 ---- ---- ---- ---- 12.694 -.009 12.703 3300 ---- ---- ---- ---- 12.914 -.009 12.923 3325 ---- ---- ---- ---- 13.134 -.010 13.144 3350 ---- ---- ---- ---- 13.355 -.009 13.364 3375 ---- ---- ---- ---- 13.576 -.010 13.586 3400 ---- ---- ---- ---- 13.797 -.010 13.807 3425 ---- ---- ---- ---- 14.019 -.010 14.029 3450 ---- ---- ---- ---- 14.241 -.010 14.251 3475 ---- ---- ---- ---- 14.463 -.010 14.473 3500 ---- ---- ---- ---- 14.686 -.010 14.696 3525 ---- ---- ---- ---- 14.909 -.010 14.919 3550 ---- ---- ---- ---- 15.133 -.010 15.143 3575 ---- ---- ---- ---- 15.357 -.010 15.367 3600 ---- ---- ---- ---- 15.581 -.010 15.591 3625 ---- ---- ---- ---- 15.806 -.010 15.816 3650 ---- ---- ---- ---- 16.031 -.010 16.041 3675 ---- ---- ---- ---- 16.257 -.010 16.267 3700 ---- ---- ---- ---- 16.483 -.010 16.493 3725 ---- ---- ---- ---- 16.709 -.011 16.720 3750 ---- ---- ---- ---- 16.936 -.011 16.947 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1947 1837 37389 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1525 ---- 5.041B 4.828A 4.828A 4.916 +.014 4.902 1550 ---- 4.791B 4.578A 4.578A 4.666 +.014 4.652 1575 ---- 4.541B 4.328A 4.328A 4.416 +.014 4.402 1600 ---- 4.291B 4.078A 4.078A 4.166 +.014 4.152 1625 ---- 4.041B 3.826A 3.826A 3.916 +.014 3.902 1650 ---- 3.791B 3.579A 3.579A 3.666 +.014 3.652 1675 ---- 3.541B 3.329A 3.329A 3.416 +.014 3.402 1700 ---- 3.291B 3.079A 3.079A 3.166 +.014 3.152 1725 ---- 3.041B 2.829A 2.829A 2.916 +.014 2.902 1750 ---- 2.792B 2.579A 2.579A 2.666 +.014 2.652 1775 ---- 2.541B 2.329A 2.329A 2.416 +.014 2.402 1800 ---- 2.291B 2.079A 2.079A 2.166 +.014 2.152 1825 ---- 2.041B 1.832A 1.832A 1.916 +.014 1.902 1850 ---- 1.791B 1.580A 1.580A 1.666 +.014 1.652 1875 ---- 1.542B 1.331A 1.331A 1.416 +.013 1.403 1900 ---- 1.292B 1.084A 1.084A 1.166 +.010 1.156 1915 ---- ---- ---- .967A 1.018 ---- ---- 1920 ---- 1.071B .919A .919A .969 +.007 .962 1925 ---- 1.021B .814A .814A .920 +.006 .914 1930 ---- .972B .824A .824A .872 +.005 .867 1935 ---- .923B .777A .777A .824 +.004 .820 1940 ---- .874B .725A .725A .776 +.003 .773 1945 ---- .825B .680A .680A .729 +.002 .727 1950 ---- .810B .588A .588A .682 UNCH .682 1 1 1955 ---- .729B .594A .594A .637 -.001 .638 1960 ---- .682B .553A .553A .592 -.002 .594 1965 ---- .635B .510A .510A .548 -.004 .552 1970 ---- .589B .469A .469A .505 -.005 .510 1975 ---- .616B .390A .390A .464 -.006 .470 1 2 1980 ---- .524B .352A .352A .424 -.007 .431 1985 ---- .478B .319A .319A .385 -.009 .394 1990 ---- .446B .291A .291A .348 -.010 .358 2 3 1995 ---- .412B .258A .258A .313 -.011 .324 3 3 2000 .230 .403B .230 .230A .280 -.012 3 .292 5 5 2005 .319 .364B .204A .204A .248 -.013 1 .261 3 2010 .169 .326B .169 .325B .219 -.014 1 .233 12 12 2015 ---- .292B .156A .156A .192 -.015 .207 1 1 2020 .166 .258B .128 .150B .167 -.016 68 .183 18 10 2025 .221 .229B .117A .138 .144 -.017 15 .161 7 6 2030 .131 .201B .100A .100A .123 -.018 4 .141 30 14 2035 .118 .174B .085A .141B .105 -.019 3 .124 2040 .104 .150B .073A .073A .089 -.019 8 .108 48 17 2045 .089 .129B .062A .129B .075 -.019 2 .094 35 27 2050 .086 .109B .053A .088B .063 -.019 32 .082 11 35 2055 .051 .091B .046A .074B .053 -.018 3 .071 7 2060 .075 .078B .039A .039A .044 -.018 7 .062 53 25 2065 ---- .065B .033A .033A .037 -.017 .054 12 13 2070 .033 .054B .029A .029A .031 -.016 18 .047 20 27 2075 .028 .046B .025A .035B .027 -.014 4 .041 6 6 2080 ---- .038B .022A .022A .023 -.013 .036 10 92 2085 ---- .032B .020A .020A .019 -.012 .031 3 2090 ---- ---- .017A .017A .017 -.010 .027 5 2095 ---- ---- .015A .015A .015 -.009 .024 2100 ---- ---- .014A .014A .013 -.008 2 .021 21 2105 ---- ---- .013A .013A .011 -.007 .018 4 4 2110 .010 .013B .010 .013B .010 -.006 1 .016 6 2115 ---- ---- .011A .011A .009 -.005 .014 7 2120 ---- ---- .010A .010A .008 -.005 .013 19 2125 .010 .010 .010 .010 .007 -.004 5 .011 61 2130 .005 .010 .005 .010 .006 -.004 15 .010 11 2135 ---- ---- ---- ---- .006 -.003 .009 14 2140 ---- ---- ---- ---- .005 -.003 .008 4 14 2145 ---- ---- ---- ---- .005 -.002 .007 5 2150 .010 .010 .008A .008A .004 -.002 6 .006 276 252 2155 ---- ---- ---- ---- .004 -.001 .005 55 2160 ---- ---- ---- ---- .003 -.002 .005 11 2165 ---- ---- ---- ---- .003 -.001 .004 10 2170 ---- ---- ---- ---- .003 -.001 .004 9 2175 .006 .006 .006 .006 .003 UNCH 90 .003 142 2180 ---- ---- ---- ---- .002 -.001 .003 4 2185 ---- ---- ---- ---- .002 -.001 .003 101 2190 ---- ---- ---- ---- .002 -.001 .003 5 2195 ---- ---- ---- ---- .002 UNCH .002 1 2200 .003 .003 .003 .003 .002 UNCH 7 .002 203 2205 ---- ---- ---- ---- .002 UNCH .002 2210 ---- ---- ---- ---- .001 -.001 .002 1 2215 .003 .003 .003 .003 .001 -.001 1 .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 2 .001 8 2250 ---- ---- ---- ---- .001 UNCH .001 12 2255 ---- ---- ---- ---- .001 UNCH .001 6 2260 ---- ---- ---- ---- .001 UNCH .001 1 2265 ---- ---- ---- ---- .001 UNCH .001 2270 ---- ---- ---- ---- .001 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 46 51 2280 ---- ---- ---- ---- .001 UNCH .001 8 2285 ---- ---- ---- ---- .001 UNCH .001 2290 ---- ---- ---- ---- .001 UNCH .001 2295 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 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 298 605 1431 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .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 UNCH .001 1 1875 ---- ---- ---- ---- .001 -.001 .002 2 9 1900 ---- ---- ---- ---- .001 -.004 .005 1 4 1915 ---- ---- ---- .005A .003 ---- ---- 1920 ---- ---- .005A .005A .004 -.007 .011 1925 .011 .012 .006A .010 .005 -.008 28 .013 6 36 1930 ---- ---- .007A .007A .007 -.009 .016 1935 .010 .010 .007A .007A .009 -.010 10 .019 1940 ---- .024B .009A .024B .011 -.011 .022 1945 .015 .030B .010A .010A .014 -.012 1 .026 1950 .021 .036B .011A .011A .017 -.014 5 .031 5 16 1955 ---- .044B .013A .044B .022 -.015 .037 1960 ---- .053B .015A .053B .027 -.016 .043 1965 ---- .064B .018A .063B .033 -.018 .051 1970 ---- .076B .022A .076B .040 -.019 .059 1975 .076 .092B .026A .069B .049 -.020 4 .069 21 16 1980 .078 .104B .031A .077 .059 -.021 20 .080 65 48 1985 .095 .120B .037A .037A .070 -.023 5 .093 5 5 1990 ---- .138B .044A .138B .083 -.024 .107 11 8 1995 .060 .158B .053A .134B .098 -.025 3 .123 5 2000 .119 .180B .063A .156B .115 -.026 58 .141 111 107 2005 ---- .204B .074A .204B .133 -.027 .160 3 2010 ---- .232B .088A .232B .154 -.028 .182 2015 .104 .260B .104 .119A .177 -.029 2 .206 10 2020 .223 .290B .122A .258B .202 -.030 4 .232 4 9 2025 .209 .323B .142A .270A .229 -.031 7 .260 1 12 2030 .239 .358B .164A .323B .258 -.032 4 .290 4 4 2035 ---- .363B .188A .363B .290 -.033 .323 3 2040 .295 .400B .214A .385B .324 -.033 8 .357 19 2045 .319 .439B .242A .310A .360 -.033 3 .393 37 2050 .339 .499B .271A .484B .398 -.033 2 .431 189 2055 ---- .500B .306A .497B .438 -.032 .470 2060 ---- .567B .363A .567B .479 -.032 .511 1 7 2065 ---- .610B .401A .610B .522 -.031 .553 1 9 2070 ---- .651B .442A .639B .566 -.030 .596 94 2075 ---- .722B .455A .722B .612 -.028 .640 1 15 2080 ---- .744B .527A .732B .658 -.027 .685 11 26 2085 ---- .789B .571A .789B .704 -.026 .730 6 2090 ---- .837B .622A .824B .752 -.024 .776 1 2095 ---- .856B .698A .856B .800 -.023 .823 2100 ---- .961B .678A .961B .848 -.022 4 .870 4 163 2105 ---- .981B .772A .968B .896 -.021 .917 2110 ---- 1.030B .819A 1.018B .945 -.020 .965 2 2115 ---- 1.079B .868A 1.066B .994 -.019 1.013 4 4 2120 ---- 1.128B .917A 1.116B 1.043 -.019 1.062 9 2125 ---- 1.177B .915A 1.165B 1.092 -.018 1.110 7 9 2130 ---- 1.226B 1.015A 1.213B 1.141 -.018 1.159 6 2135 ---- 1.276B 1.065A 1.264B 1.191 -.017 1.208 18 2140 ---- 1.325B 1.114A 1.313B 1.240 -.017 1.257 13 2145 ---- 1.375B 1.163A 1.363B 1.290 -.016 1.306 7 2150 ---- 1.424B 1.213A 1.410B 1.339 -.016 1.355 62 2155 ---- 1.474B 1.262A 1.461B 1.389 -.015 1.404 12 2160 ---- 1.524B 1.312A 1.511B 1.438 -.016 1.454 2 2165 ---- 1.573B 1.361A 1.559B 1.488 -.015 1.503 2170 ---- 1.623B 1.411A 1.611B 1.538 -.015 1.553 1 2175 ---- 1.673B 1.461A 1.660B 1.588 -.014 1.602 2180 ---- 1.722B 1.510A 1.710B 1.637 -.015 1.652 2185 ---- 1.772B 1.560A 1.760B 1.687 -.015 1.702 2190 ---- 1.822B 1.610A 1.808B 1.737 -.015 1.752 2195 ---- 1.869B 1.659A 1.869B 1.787 -.014 1.801 2200 ---- 1.921B 1.709A 1.909B 1.837 -.014 1.851 2205 ---- 1.971B 1.759A 1.959B 1.887 -.014 1.901 2210 ---- 2.021B 1.809A 2.009B 1.936 -.015 1.951 2215 ---- 2.071B 1.859A 2.058B 1.986 -.015 2.001 2220 ---- 2.121B 1.908A 2.107B 2.036 -.014 2.050 2225 ---- 2.168B 1.958A 2.156B 2.086 -.014 2.100 2230 ---- 2.221B 2.008A 2.206B 2.136 -.014 2.150 2235 ---- 2.271B 2.058A 2.258B 2.186 -.014 2.200 2240 ---- 2.320B 2.108A 2.308B 2.236 -.014 2.250 2245 ---- 2.370B 2.158A 2.358B 2.286 -.014 2.300 2250 ---- 2.420B 2.208A 2.408B 2.336 -.014 2.350 2 2255 ---- 2.470B 2.258A 2.458B 2.386 -.014 2.400 2260 ---- 2.520B 2.308A 2.508B 2.436 -.014 2.450 2265 ---- 2.570B 2.358A 2.558B 2.486 -.014 2.500 2270 ---- 2.620B 2.408A 2.607B 2.536 -.014 2.550 2275 ---- 2.670B 2.458A 2.658B 2.586 -.014 2.600 2280 ---- 2.720B 2.508A 2.708B 2.636 -.014 2.650 2285 ---- 2.770B 2.558A 2.758B 2.686 -.014 2.700 2290 ---- 2.820B 2.608A 2.808B 2.736 -.014 2.750 2295 ---- 2.870B 2.658A 2.857B 2.786 -.014 2.800 2300 ---- 2.920B 2.708A 2.908B 2.836 -.014 2.850 2305 ---- 2.970B 2.758A 2.958B 2.886 -.014 2.900 2310 ---- 3.020B 2.808A 3.008B 2.936 -.014 2.950 2315 ---- 3.070B 2.858A 3.058B 2.986 -.014 3.000 2320 ---- 3.120B 2.908A 3.107B 3.036 -.014 3.050 2325 ---- 3.170B 2.958A 3.158B 3.086 -.014 3.100 2350 ---- 3.420B 3.208A 3.407B 3.336 -.014 3.350 2375 ---- 3.670B 3.458A 3.657B 3.586 -.014 3.600 2400 ---- 3.920B 3.707A 3.907B 3.836 -.014 3.850 2425 ---- 4.170B 3.958A 4.157B 4.086 -.014 4.100 2450 ---- 4.420B 4.208A 4.408B 4.336 -.014 4.350 2475 ---- 4.670B 4.457A 4.658B 4.586 -.014 4.600 2500 ---- 4.920B 4.707A 4.907B 4.836 -.014 4.850 2525 ---- 5.170B 4.958A 5.158B 5.086 -.014 5.100 2550 ---- 5.417B 5.207A 5.417B 5.336 -.014 5.350 2575 ---- 5.670B 5.458A 5.657B 5.586 -.014 5.600 2600 ---- 5.920B 5.708A 5.908B 5.836 -.014 5.850 2625 ---- 6.170B 5.957A 6.155B 6.086 -.014 6.100 2650 ---- 6.420B 6.207A 6.405B 6.336 -.014 6.350 2675 ---- 6.669B 6.458A 6.655B 6.586 -.014 6.600 2700 ---- 6.919B 6.707A 6.905B 6.836 -.014 6.850 2725 ---- 7.169B 6.957A 7.155B 7.086 -.014 7.100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 168 265 1009 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1525 ---- 5.015B 4.856A 4.856A 4.915 +.014 4.901 1550 ---- 4.766B 4.606A 4.606A 4.665 +.014 4.651 1575 ---- 4.516B 4.356A 4.356A 4.415 +.014 4.401 1600 ---- 4.266B 4.106A 4.106A 4.165 +.014 4.151 1625 ---- 4.016B 3.856A 3.856A 3.915 +.014 3.901 1650 ---- 3.766B 3.606A 3.606A 3.665 +.014 3.651 1675 ---- 3.516B 3.356A 3.356A 3.415 +.014 3.401 1700 ---- 3.266B 3.106A 3.106A 3.165 +.014 3.151 1725 ---- 3.016B 2.857A 2.857A 2.915 +.014 2.901 1750 ---- 2.766B 2.608A 2.608A 2.665 +.013 2.652 1775 ---- 2.517B 2.359A 2.359A 2.417 +.014 2.403 1800 ---- 2.269B 2.112A 2.112A 2.169 +.013 2.156 1825 ---- 2.022B 1.867A 1.867A 1.923 +.011 1.912 1850 ---- 1.777B 1.574A 1.574A 1.681 +.011 1.670 1875 ---- 1.578B 1.340A 1.340A 1.443 +.009 1.434 1900 ---- 1.374B 1.114A 1.114A 1.213 +.007 1.206 1915 ---- ---- ---- .976A 1.080 ---- ---- 1920 ---- 1.119B .983A .983A 1.036 +.005 1.031 1925 ---- 1.144B .904A .904A .994 +.005 .989 1930 ---- 1.055B .901A .901A .951 +.004 .947 1935 ---- 1.011B .860A .860A .910 +.004 .906 1940 ---- .967B .821A .821A .869 +.003 .866 1945 ---- .923B .782A .782A .828 +.002 .826 1950 ---- .927B .709A .709A .789 +.001 .788 1 1 1955 ---- .839B .708A .708A .750 UNCH .750 1960 ---- .797B .637A .637A .712 UNCH .712 1965 ---- .756B .602A .602A .675 -.001 .676 1970 ---- .715B .569A .569A .639 -.002 .641 1975 ---- .725B .536A .536A .604 -.003 .607 1 1 1980 .577 .636B .504A .619B .570 -.003 3 .573 1985 ---- .651B .476A .476A .537 -.004 .541 1990 .523 .614B .449A .536B .505 -.005 4 .510 1995 ---- .579B .420A .420A .475 -.004 .479 2000 .493 .549B .385A .414A .445 -.005 5 .450 5 2005 ---- .514B .358A .358A .416 -.006 .422 2010 ---- .481B .336A .336A .389 -.007 .396 6 7 2015 ---- .454B .313A .313A .363 -.007 .370 1 1 2020 .350 .425B .291A .345B .338 -.007 6 .345 2 2 2025 ---- .397B .270A .270A .315 -.007 .322 2030 .251 .371B .251 .371B .292 -.008 1 .300 15 9 2035 ---- .345B .232A .232A .271 -.008 .279 1 2040 ---- .321B .215A .215A .251 -.008 .259 2045 ---- .298B .199A .199A .232 -.008 .240 2050 .230 .276B .184A .276B .215 -.008 10 .223 2 2 2055 ---- .256B .170A .170A .198 -.008 .206 3 2060 .151 .236B .151 .236B .183 -.007 10 .190 4 6 2065 ---- .216B .145A .145A .168 -.008 .176 17 17 2070 ---- .200B .133A .133A .155 -.007 .162 4 4 2075 .162 .184B .124A .177B .142 -.007 20 .149 5 6 2080 .149 .169B .115A .164B .131 -.006 25 .137 2085 ---- .156B .105A .105A .120 -.006 .126 2090 ---- .143B .097A .097A .110 -.006 .116 7 2095 ---- .131B .089A .089A .101 -.006 .107 2 2100 ---- .120B .083A .083A .093 -.005 11 .098 15 33 2105 ---- .110B .077A .077A .085 -.005 .090 12 2110 ---- .101B .071A .071A .078 -.005 .083 2 2115 ---- .093B .066A .066A .072 -.004 .076 2120 ---- .085B .061A .061A .066 -.004 .070 3 2125 .070 .078B .057A .062A .060 -.004 3 .064 2 11 2130 ---- .072B .053A .053A .055 -.004 .059 22 2135 ---- .065B .049A .049A .051 -.003 .054 2 13 2140 ---- .060B .046A .046A .047 -.003 6 .050 20 2145 ---- .055B .043A .043A .043 -.003 .046 2 9 2150 ---- .051B .040A .040A .040 -.002 .042 64 2155 ---- .046B .037A .037A .037 -.002 .039 2 2160 ---- .043B .035A .035A .034 -.002 .036 4 2165 ---- .039B .032A .032A .032 -.001 .033 10 2170 ---- .036B .030A .030A .030 -.001 .031 8 2175 ---- .033B ---- .033B .028 UNCH 99 .028 101 115 2180 ---- .031B ---- .031B .026 UNCH .026 2 2185 ---- .029B ---- .029B .024 UNCH .024 2 6 2190 ---- .027B ---- .027B .023 UNCH .023 2 2195 ---- .025B ---- .025B .021 UNCH .021 2200 .018 .023B .018 .023B .020 UNCH 6 .020 10 25 2205 ---- .020B ---- .020B .019 +.001 .018 2210 ---- .019B ---- .019B .018 +.001 .017 4 2215 .018 .019 .018 .019 .017 +.001 64 .016 7 2220 ---- .017B ---- .017B .016 +.001 .015 2225 ---- .016B ---- .016B .015 +.001 .014 1 11 2230 ---- .015B ---- .015B .014 +.001 .013 7 2235 ---- .014B ---- .014B .013 UNCH .013 2240 .014 .014 .014 .014 .013 +.001 15 .012 5 2245 ---- .013B ---- .013B .012 +.001 .011 7 2250 .010 .012B .010 .011 .012 +.002 17 .010 2 6 2255 ---- .011B ---- .011B .011 +.001 .010 2260 ---- .011B ---- .011B .011 +.002 .009 2265 ---- .010B ---- .010B .010 +.001 .009 8 2270 .010 .010 .009 .009 .010 +.002 3 .008 2275 .010 .010 .009 .010 .009 +.001 10 .008 1 7 2280 ---- .008B ---- .008B .009 +.002 .007 11 2285 ---- .008B ---- .008B .009 +.002 .007 20 20 2290 ---- ---- ---- ---- .008 +.001 .007 2295 ---- ---- ---- ---- .008 +.002 .006 2300 ---- ---- ---- ---- .008 +.002 .006 16 2305 ---- ---- ---- ---- .007 +.001 .006 2325 ---- ---- ---- ---- .006 +.001 .005 8 2350 .006 .006 .006 .006 .005 +.001 2 .004 21 36 2375 ---- ---- ---- ---- .005 +.002 .003 20 20 2400 ---- ---- ---- ---- .004 +.002 .002 1 2425 ---- ---- ---- ---- .004 +.002 .002 28 2450 ---- ---- ---- ---- .003 +.001 .002 2475 ---- ---- ---- ---- .003 +.002 .001 2500 ---- ---- ---- ---- .003 +.002 .001 2525 ---- ---- ---- ---- .003 +.002 .001 2550 ---- ---- ---- ---- .002 +.001 .001 2575 ---- ---- ---- ---- .002 +.001 .001 2600 ---- ---- ---- ---- .002 +.001 .001 2625 ---- ---- ---- ---- .002 +.001 .001 2650 ---- ---- ---- ---- .002 +.001 .001 2675 ---- ---- ---- ---- .002 +.001 .001 2700 ---- ---- ---- ---- .002 +.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 320 257 639 SO3 MAR23 Silver Weekly Friday Option - Week 3 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .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 -.001 .002 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .005 -.002 .007 2 1825 .011 .011 .010A .011 .010 -.002 1 .012 1850 .012 .012 .011 .021B .017 -.004 18 .021 1875 ---- .037B .023A .037B .029 -.006 .035 15 1900 .060 .063B .036 .063B .049 -.007 7 .056 30 1915 ---- ---- ---- .048A .066 ---- ---- 1920 ---- .092B .052A .092B .072 -.009 .081 1925 .076 .101B .057A .075A .079 -.010 3 .089 20 3 1930 .084 .111B .063A .082A .087 -.010 3 .097 1935 ---- .121B .069A .121B .095 -.011 .106 1940 .101 .132B .075A .132B .104 -.012 9 .116 1945 .109 .144B .082A .144B .114 -.012 2 .126 1950 ---- .157B .090A .157B .124 -.013 .137 1955 ---- .170B .098A .170B .136 -.013 .149 10 10 1960 ---- .184B .108A .184B .148 -.014 .162 1965 ---- .200B .117A .200B .161 -.015 .176 1970 ---- .216B .128A .216B .175 -.015 .190 1975 ---- .234B .139A .234B .190 -.016 .206 1980 .197 .253B .152A .152A .206 -.017 1 .223 1985 ---- .273B .165A .273B .223 -.017 .240 10 9 1990 ---- .294B .179A .294B .241 -.018 .259 1995 .247 .316B .194A .316B .260 -.019 1 .279 2 2000 ---- .340B .211A .340B .280 -.019 .299 9 2005 ---- .365B .229A .365B .302 -.019 .321 2010 ---- .390B .247A .390B .324 -.021 .345 2015 ---- .417B .267A .417B .348 -.021 .369 2 2 2020 ---- .445B .287A .445B .373 -.021 .394 2025 ---- .475B .310A .475B .400 -.021 .421 2 2030 ---- .506B .333A .506B .427 -.022 .449 2 2035 ---- .538B .357A .537B .456 -.022 .478 10 2040 ---- .571B .384A .570B .486 -.022 .508 2045 ---- .599B .411A .599B .517 -.022 .539 2050 ---- .637B .440A .637B .549 -.022 .571 4 2055 ---- .665B .470A .658B .583 -.021 .604 11 2060 ---- .684B .500A .684B .617 -.022 .639 3 2065 ---- .721B .531A .721B .653 -.021 .674 3 2070 ---- .760B .564A .760B .689 -.021 .710 23 2075 ---- .822B .598A .822B .727 -.021 .748 1 1 2080 ---- .818B .680A .815B .765 -.021 .786 2085 ---- .859B .718A .855B .804 -.021 .825 2090 ---- .901B .756A .897B .844 -.021 .865 2095 ---- .965B .770A .965B .885 -.020 .905 2 2100 ---- 1.025B .783A 1.025B .927 -.019 .946 273 2105 ---- 1.051B .850A 1.051B .969 -.019 .988 1 2110 ---- 1.074B .917A 1.067B 1.012 -.019 1.031 2115 ---- 1.140B .933A 1.140B 1.056 -.018 1.074 4 2120 ---- 1.156B 1.002A 1.002A 1.100 -.018 1.118 2125 ---- 1.246B .991A 1.246B 1.144 -.018 1.162 10 2130 ---- 1.244B 1.086A 1.086A 1.190 -.017 1.207 2135 ---- 1.290B 1.130A 1.288B 1.235 -.017 1.252 2140 ---- 1.336B 1.172A 1.172A 1.281 -.017 1.298 2145 ---- 1.383B 1.216A 1.380B 1.327 -.017 1.344 2150 ---- 1.480B 1.212A 1.480B 1.374 -.016 1.390 2155 ---- 1.476B 1.324A 1.324A 1.421 -.016 1.437 2160 ---- 1.524B 1.371A 1.371A 1.468 -.016 1.484 2165 ---- 1.571B 1.417A 1.569B 1.516 -.015 1.531 2170 ---- 1.619B 1.465A 1.465A 1.563 -.015 1.578 2175 ---- 1.719B 1.440A 1.719B 1.611 -.015 1.626 2180 ---- 1.715B 1.560A 1.712B 1.659 -.015 1.674 2185 ---- 1.763B 1.607A 1.607A 1.708 -.014 1.722 2190 ---- 1.811B 1.655A 1.655A 1.756 -.014 1.770 2195 ---- 1.860B 1.704A 1.857B 1.805 -.014 1.819 2200 ---- 1.935B 1.680A 1.935B 1.853 -.014 1.867 2 2205 ---- 1.957B 1.801A 1.801A 1.902 -.014 1.916 2210 ---- 2.006B 1.849A 1.849A 1.951 -.014 1.965 2215 ---- 2.055B 1.898A 1.898A 2.000 -.014 2.014 2220 ---- 2.104B 1.947A 1.947A 2.049 -.013 2.062 2225 ---- 2.179B 1.973A 2.179B 2.098 -.014 2.112 1 2230 ---- 2.203B 2.045A 2.045A 2.148 -.013 2.161 2235 ---- 2.252B 2.095A 2.095A 2.197 -.013 2.210 2240 ---- 2.301B 2.144A 2.299B 2.246 -.013 2.259 2245 ---- 2.351B 2.193A 2.193A 2.296 -.012 2.308 2250 ---- 2.400B 2.243A 2.398B 2.345 -.013 2.358 2255 ---- 2.449B 2.292A 2.292A 2.394 -.013 2.407 2260 ---- 2.499B 2.341A 2.341A 2.444 -.013 2.457 2265 ---- 2.549B 2.391A 2.391A 2.494 -.012 2.506 2270 ---- 2.598B 2.440A 2.440A 2.543 -.012 2.555 2275 ---- 2.648B 2.490A 2.645B 2.593 -.012 2.605 2280 ---- 2.697B 2.540A 2.540A 2.642 -.013 2.655 2285 ---- 2.747B 2.589A 2.589A 2.692 -.012 2.704 2290 ---- 2.797B 2.639A 2.781B 2.742 -.012 2.754 2295 ---- 2.846B 2.688A 2.844B 2.791 -.012 2.803 2300 ---- 2.896B 2.738A 2.894B 2.841 -.012 2.853 2305 ---- 2.946B 2.788A 2.919B 2.891 -.012 2.903 2325 ---- 3.144B 2.986A 2.986A 3.090 -.012 3.102 2350 ---- 3.394B 3.235A 3.391B 3.339 -.012 3.351 2375 ---- 3.643B 3.484A 3.641B 3.588 -.012 3.600 2400 ---- 3.893B 3.733A 3.891B 3.837 -.013 3.850 2425 ---- 4.143B 3.983A 4.116B 4.087 -.012 4.099 2450 ---- 4.392B 4.233A 4.233A 4.336 -.013 4.349 2475 ---- 4.642B 4.483A 4.483A 4.586 -.013 4.599 2500 ---- 4.892B 4.733A 4.733A 4.836 -.013 4.849 2525 ---- 5.142B 4.983A 4.983A 5.086 -.013 5.099 2550 ---- 5.392B 5.233A 5.233A 5.335 -.014 5.349 2575 ---- 5.642B 5.483A 5.483A 5.585 -.014 5.599 2600 ---- 5.892B 5.733A 5.733A 5.835 -.014 5.849 2625 ---- 6.142B 5.983A 5.983A 6.085 -.014 6.099 2650 ---- 6.392B 6.233A 6.365B 6.335 -.014 6.349 2675 ---- 6.642B 6.483A 6.615B 6.585 -.014 6.599 2700 ---- 6.892B 6.733A 6.865B 6.835 -.014 6.849 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 43 434 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- 5.015B 4.857A 4.857A 4.915 +.014 4.901 1550 ---- 4.765B 4.606A 4.606A 4.665 +.014 4.651 1575 ---- 4.515B 4.356A 4.356A 4.415 +.014 4.401 1600 ---- 4.265B 4.107A 4.107A 4.165 +.014 4.151 1625 ---- 4.015B 3.857A 3.857A 3.915 +.014 3.901 1650 ---- 3.765B 3.607A 3.607A 3.665 +.014 3.651 1675 ---- 3.516B 3.357A 3.357A 3.415 +.014 3.401 1700 ---- 3.266B 3.109A 3.109A 3.165 +.013 3.152 1725 ---- 3.018B 2.861A 2.861A 2.917 +.013 2.904 1750 ---- 2.771B 2.615A 2.615A 2.669 +.012 2.657 1775 ---- 2.525B 2.370A 2.370A 2.424 +.012 2.412 1800 ---- 2.281B 2.091A 2.091A 2.182 +.011 2.171 1825 ---- 2.040B 1.841A 1.841A 1.943 +.010 1.933 1850 ---- 1.876B 1.612A 1.612A 1.710 +.008 1.702 1875 ---- 1.642B 1.390A 1.390A 1.484 +.007 1.477 1900 ---- 1.417B 1.180A 1.180A 1.268 +.006 1.262 1915 ---- ---- ---- 1.044A 1.144 ---- ---- 1920 ---- 1.187B 1.056A 1.056A 1.103 +.004 1.099 1925 ---- 1.201B .984A .984A 1.064 +.004 1.060 1930 ---- 1.105B .980A .980A 1.025 +.004 1.021 1935 ---- 1.064B .942A .942A .986 +.003 .983 1940 ---- 1.024B .906A .906A .948 +.003 .945 1945 ---- .985B .870A .870A .911 +.002 .909 1950 ---- .999B .794A .794A .875 +.003 .872 1955 ---- .909B .761A .761A .839 +.002 .837 1960 ---- .872B .728A .728A .804 +.002 .802 1965 ---- .835B .696A .696A .770 +.002 .768 1970 ---- .800B .665A .665A .737 +.002 .735 1975 ---- .815B .633A .633A .704 +.001 .703 1980 ---- .780B .602A .602A .672 +.001 .671 1985 ---- .746B .575A .575A .641 UNCH .641 1990 ---- .711B .546A .546A .611 UNCH .611 1995 ---- .680B .514A .514A .582 UNCH .582 2000 .634 .647B .489A .521A .554 UNCH 4 .554 2005 ---- .617B .464A .464A .526 -.001 .527 2010 ---- .587B .440A .440A .500 UNCH .500 6 6 2015 ---- .558B .417A .417A .474 -.001 .475 2020 ---- .530B .395A .395A .449 -.001 .450 2025 ---- .503B .373A .373A .425 -.002 .427 2030 ---- .477B .352A .352A .403 -.001 .404 2035 ---- .452B .333A .333A .381 -.001 .382 2040 ---- .428B .313A .313A .359 -.002 .361 4 2 2045 ---- .405B .296A .296A .339 -.002 .341 2050 .360 .383B .279A .308A .320 -.002 10 .322 6 10 2055 ---- .361B .263A .263A .301 -.002 .303 4 2060 .286 .341B .247A .275A .284 -.002 3 .286 2065 .275 .321B .233A .306B .267 -.002 2 .269 2070 .253 .302B .218A .245A .251 -.002 3 .253 2075 .238 .284B .206A .269B .236 -.002 6 .238 2080 .223 .267B .193A .253B .222 -.002 9 .224 2085 .211 .251B .181A .241B .208 -.002 5 .210 2090 .198 .236B .171A .194A .195 -.003 12 .198 2095 ---- .220B .160A .160A .183 -.002 .185 2100 ---- .207B .151A .151A .172 -.002 .174 276 300 2105 ---- .193B .142A .142A .161 -.002 .163 2110 ---- .181B .134A .134A .151 -.002 .153 2115 ---- .170B .125A .125A .141 -.002 .143 2120 ---- .159B .118A .118A .132 -.002 .134 2 2125 ---- .148B .111A .111A .124 -.002 .126 2130 ---- .138B .104A .104A .116 -.002 .118 2135 ---- .130B .097A .097A .109 -.002 .111 2140 ---- .121B .092A .092A .102 -.002 .104 2145 ---- .113B .087A .087A .095 -.002 .097 2150 ---- .106B .082A .082A .089 -.002 .091 2155 ---- .099B .077A .077A .084 -.002 .086 2160 ---- .093B .073A .073A .079 -.001 .080 2165 ---- .087B .068A .068A .074 -.001 .075 2170 ---- .082B .065A .065A .069 -.002 .071 1 1 2175 ---- .077B .061A .061A .065 -.001 .066 2180 ---- .072B .058A .058A .061 -.001 .062 2185 ---- .067B .055A .055A .058 -.001 .059 2190 ---- .063B .051A .051A .054 -.001 .055 1 2195 ---- .060B .049A .049A .051 -.001 .052 2200 ---- .056B .046A .046A .048 -.001 .049 1 1 2205 ---- .052B .043A .043A .046 UNCH .046 1 2210 ---- .050B .042A .042A .043 -.001 .044 2215 ---- .047B .039A .039A .041 UNCH .041 1 2220 ---- .045B .037A .037A .039 UNCH .039 2225 ---- .042B .036A .036A .037 UNCH .037 2250 ---- .032B ---- .032B .029 +.001 .028 1 2275 ---- .024B ---- .023B .023 +.001 .022 1 2300 ---- .019B ---- ---- .019 +.001 .018 1 2325 ---- ---- ---- ---- .015 +.001 .014 2350 ---- ---- ---- ---- .013 +.001 .012 2375 ---- ---- ---- ---- .011 +.001 .010 2400 ---- ---- ---- ---- .010 +.002 .008 2425 ---- ---- ---- ---- .009 +.002 .007 2450 ---- ---- ---- ---- .008 +.002 .006 2475 ---- ---- ---- ---- .007 +.002 .005 2500 ---- ---- ---- ---- .006 +.002 .004 2525 ---- ---- ---- ---- .006 +.002 .004 2550 ---- ---- ---- ---- .005 +.002 .003 2575 ---- ---- ---- ---- .005 +.002 .003 2600 ---- ---- ---- ---- .004 +.001 .003 2625 ---- ---- ---- ---- .004 +.002 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 294 332 SO4 MAR23 Silver Weekly Friday Option - Week 4 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .004 -.002 .006 1750 ---- ---- ---- ---- .007 -.002 .009 1775 ---- ---- ---- ---- .012 -.003 .015 1800 .024 .024 .020A .020A .019 -.004 10 .023 1825 .043 .043 .028A .043 .031 -.004 7 .035 1850 ---- .056B .039A .056B .047 -.006 .053 1875 ---- .090B .057A .090B .071 -.008 .079 1900 ---- .123B .082A .123B .105 -.008 .113 1915 .159 .159 .159 .157A .130 ---- 6 ---- 1920 ---- .164B .109A .164B .140 -.010 .150 1925 .154 .176B .117A .176B .150 -.010 16 .160 1930 ---- .188B .126A .188B .161 -.011 .172 1935 ---- .202B .134A .201B .172 -.011 .183 1940 ---- .216B .144A .215B .185 -.011 .196 1945 .233 .233 .154A .229A .197 -.012 2 .209 1950 .223 .245B .165A .245B .211 -.012 7 .223 1955 ---- .261B .176A .261B .225 -.012 .237 1960 ---- .278B .188A .278B .240 -.012 .252 1965 ---- .296B .201A .296B .256 -.012 .268 1970 ---- .316B .215A .314B .272 -.013 .285 1975 ---- .335B .229A .335B .290 -.013 .303 1980 .312 .356B .244A .289A .308 -.013 1 .321 1985 .317 .377B .260A .306A .327 -.013 12 .340 1990 ---- .398B .277A .398B .347 -.013 .360 1995 .357 .422B .295A .345A .367 -.014 9 .381 2000 ---- .445B .313A .445B .389 -.014 .403 2005 .401 .470B .332A .387A .411 -.015 8 .426 2010 .430 .495B .353A .410A .435 -.014 6 .449 2015 ---- .521B .374A .521B .459 -.015 .474 2020 .425 .549B .396A .396A .484 -.015 3 .499 2025 ---- .577B .419A .577B .510 -.015 .525 2030 ---- .607B .443A .607B .537 -.016 .553 2035 ---- .638B .467A .637B .565 -.016 .581 2040 ---- .669B .494A .668B .594 -.016 .610 2045 .630 .701B .520A .520A .624 -.016 4 .640 2050 .661 .732B .548A .548A .654 -.016 4 .670 2055 ---- .764B .576A .764B .686 -.016 .702 2060 ---- .798B .604A .798B .718 -.016 .734 2065 ---- .833B .636A .833B .751 -.016 .767 2070 ---- .866B .668A .847B .785 -.016 .801 2075 ---- .906B .698A .906B .820 -.016 .836 2080 ---- .904B .732A .903B .856 -.016 .872 2085 ---- .941B .765A .940B .892 -.016 .908 2090 ---- .979B .799A .975B .929 -.016 .945 2095 ---- 1.018B .885A 1.014B .967 -.016 .983 2100 ---- 1.097B .869A 1.097B 1.005 -.017 1.022 2105 ---- 1.098B .959A 1.095B 1.044 -.017 1.061 2110 ---- 1.139B .997A 1.135B 1.084 -.016 1.100 2115 ---- 1.180B 1.036A 1.176B 1.125 -.016 1.141 2120 ---- 1.222B 1.076A 1.221B 1.166 -.016 1.182 2125 ---- 1.303B 1.061A 1.303B 1.207 -.016 1.223 2130 ---- 1.308B 1.157A 1.304B 1.249 -.016 1.265 2135 ---- 1.351B 1.198A 1.345B 1.292 -.016 1.308 2140 ---- 1.395B 1.240A 1.389B 1.335 -.016 1.351 2145 ---- 1.440B 1.282A 1.433B 1.378 -.016 1.394 2150 ---- 1.521B 1.268A 1.521B 1.422 -.016 1.438 2155 ---- 1.529B 1.368A 1.507B 1.467 -.015 1.482 2160 ---- 1.565B 1.412A 1.412A 1.511 -.016 1.527 2165 ---- 1.611B 1.456A 1.610B 1.557 -.015 1.572 2170 ---- 1.656B 1.500A 1.500A 1.602 -.015 1.617 2175 ---- 1.748B 1.487A 1.748B 1.648 -.015 1.663 2180 ---- 1.748B 1.590A 1.590A 1.694 -.015 1.709 2185 ---- 1.795B 1.637A 1.787B 1.740 -.015 1.755 2190 ---- 1.841B 1.690A 1.690A 1.787 -.015 1.802 2195 ---- 1.891B 1.736A 1.736A 1.834 -.014 1.848 2200 ---- 1.984B 1.715A 1.984B 1.881 -.014 1.895 2205 ---- 1.982B 1.830A 1.830A 1.928 -.014 1.942 2210 ---- 2.030B 1.876A 1.876A 1.975 -.015 1.990 2215 ---- 2.077B 1.924A 1.924A 2.023 -.014 2.037 2220 ---- 2.125B 1.971A 1.971A 2.071 -.014 2.085 2225 ---- 2.224B 1.948A 2.224B 2.119 -.014 2.133 2250 ---- 2.462B 2.188A 2.461B 2.360 -.014 2.374 2275 ---- 2.658B 2.431A 2.656B 2.604 -.014 2.618 2300 ---- 2.903B 2.746A 2.746A 2.850 -.013 2.863 2325 ---- 3.150B 2.992A 2.992A 3.097 -.012 3.109 2350 ---- 3.397B 3.239A 3.239A 3.344 -.013 3.357 2375 ---- 3.645B 3.487A 3.487A 3.592 -.013 3.605 2400 ---- 3.894B 3.736A 3.736A 3.841 -.012 3.853 2425 ---- 4.143B 3.985A 3.985A 4.090 -.012 4.102 2450 ---- 4.392B 4.234A 4.234A 4.339 -.012 4.351 2475 ---- 4.645B 4.484A 4.645B 4.588 -.012 4.600 2500 ---- 4.895B 4.734A 4.734A 4.837 -.013 4.850 2525 ---- 5.142B 4.984A 5.140B 5.087 -.012 5.099 2550 ---- 5.391B 5.234A 5.390B 5.336 -.013 5.349 2575 ---- 5.641B 5.484A 5.640B 5.586 -.013 5.599 2600 ---- 5.891B 5.734A 5.734A 5.836 -.013 5.849 2625 ---- 6.144B 5.984A 6.144B 6.085 -.014 6.099 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- ---- ---- ---- 4.915 +.014 4.901 1550 ---- ---- ---- ---- 4.665 +.014 4.651 1575 ---- ---- ---- ---- 4.415 +.014 4.401 1600 ---- ---- ---- ---- 4.165 +.014 4.151 1625 ---- ---- ---- ---- 3.915 +.013 3.902 1650 ---- ---- ---- ---- 3.666 +.013 3.653 1675 ---- ---- ---- ---- 3.418 +.013 3.405 1700 ---- ---- ---- ---- 3.171 +.013 3.158 1725 ---- ---- ---- ---- 2.926 +.013 2.913 1750 ---- ---- ---- ---- 2.682 +.012 2.670 1775 ---- ---- 2.334A 2.334A 2.441 +.011 2.430 1800 ---- 2.341B 2.099A 2.099A 2.203 +.010 2.193 1825 ---- 2.132B 1.870A 1.870A 1.969 +.009 1.960 1850 ---- 1.900B 1.649A 1.649A 1.742 +.008 1.734 1875 ---- 1.676B 1.436A 1.436A 1.522 +.006 1.516 1900 ---- 1.456B 1.235A 1.235A 1.312 +.003 1.309 1915 ---- ---- ---- 1.096A 1.192 ---- ---- 1920 ---- 1.228B ---- ---- 1.153 +.002 1.151 1925 ---- 1.251B 1.046A 1.046A 1.115 +.001 1.114 1930 ---- 1.148B ---- ---- 1.077 +.001 1.076 1935 ---- 1.109B ---- ---- 1.040 UNCH 1.040 1940 ---- 1.070B .927A .927A 1.004 UNCH 1.004 1945 ---- 1.032B .893A .893A .968 UNCH .968 1950 ---- 1.054B .860A .860A .933 -.001 .934 1955 ---- .954B .828A .828A .899 -.001 .900 1960 ---- .919B .795A .795A .865 -.001 .866 1965 ---- .893B .764A .764A .832 -.002 .834 3 3 1970 ---- .911B .734A .734A .800 -.002 .802 2 2 1975 ---- .877B .705A .705A .768 -.003 .771 1980 ---- .845B .675A .675A .738 -.003 .741 1985 ---- .812B .647A .647A .708 -.003 .711 1990 ---- .780B .614A .614A .679 -.003 .682 1995 ---- .748B .589A .589A .650 -.004 .654 2000 ---- .718B .563A .563A .623 -.004 .627 1 1 2005 .594 .688B .539A .565A .596 -.004 3 .600 2010 ---- .658B .516A .516A .570 -.005 .575 2015 ---- .630B .493A .493A .545 -.005 .550 2020 ---- .603B .470A .470A .520 -.006 .526 2025 ---- .577B .449A .449A .497 -.005 .502 1 2030 ---- .551B .428A .428A .474 -.006 .480 2035 ---- .526B .408A .408A .452 -.006 .458 2040 ---- .502B .389A .389A .430 -.007 .437 2045 ---- .480B .370A .370A .410 -.006 .416 2050 ---- .457B .352A .352A .390 -.007 .397 2055 ---- .435B .335A .335A .371 -.007 .378 2060 ---- .414B .319A .319A .353 -.007 1 .360 2 2 2065 ---- .394B .303A .303A .336 -.006 .342 2070 ---- .375B .288A .288A .319 -.006 .325 2075 ---- .356B .273A .273A .303 -.006 .309 2080 ---- .338B .259A .259A .287 -.007 .294 2085 ---- .321B .246A .246A .273 -.006 .279 2090 ---- .304B .234A .234A .258 -.007 99 .265 101 101 2095 ---- .288B .222A .222A .245 -.006 .251 2100 ---- .273B .210A .210A .232 -.006 .238 2105 ---- .259B .199A .199A .220 -.006 .226 2110 ---- .245B .189A .189A .208 -.006 .214 1 1 2115 ---- .232B .179A .179A .197 -.006 .203 2120 ---- .220B .171A .171A .187 -.005 .192 2125 ---- .208B .162A .162A .177 -.005 .182 2130 ---- .196B .153A .153A .167 -.006 .173 2135 ---- .186B .145A .145A .158 -.005 .163 2140 ---- .175B .137A .137A .150 -.005 .155 2145 ---- .166B .130A .130A .142 -.005 .147 2150 ---- .157B .124A .124A .134 -.005 .139 2 2155 ---- .148B .117A .117A .127 -.004 .131 2160 ---- .140B .111A .111A .120 -.004 .124 2165 ---- .133B .106A .106A .113 -.005 .118 2170 ---- .125B .100A .100A .107 -.004 .111 2175 ---- .119B .094A .094A .102 -.004 .106 2180 ---- .112B .089A .089A .096 -.004 .100 2185 ---- .106B .085A .085A .091 -.004 .095 2190 ---- .100B .080A .080A .086 -.004 .090 2195 ---- .095B .076A .076A .082 -.003 .085 2200 .085 .093B .072A .079A .078 -.003 1 .081 2205 ---- .084B .068A .068A .074 -.002 .076 2210 ---- .081B .066A .066A .070 -.002 .072 2215 ---- .077B .063A .063A .066 -.003 .069 2220 ---- .073B .060A .060A .063 -.002 .065 2225 ---- .069B .057A .057A .060 -.002 .062 2250 ---- .054B .045A .045A .047 -.001 .048 1 3 2275 ---- .042B .037A .037A .037 -.001 .038 2300 ---- .034B ---- .034B .030 UNCH .030 2325 ---- .026B ---- ---- .024 -.001 .025 2350 ---- .022B ---- .021B .020 UNCH .020 2375 ---- ---- ---- ---- .017 UNCH .017 2400 ---- ---- ---- ---- .015 +.001 .014 2425 ---- ---- ---- ---- .013 +.001 .012 2450 ---- ---- ---- ---- .011 UNCH .011 2475 ---- ---- ---- ---- .010 UNCH .010 2500 ---- ---- ---- ---- .009 UNCH .009 2525 ---- ---- ---- ---- .009 +.001 .008 2550 ---- ---- ---- ---- .008 +.001 .007 2575 ---- ---- ---- ---- .007 UNCH .007 2600 ---- ---- ---- ---- .007 +.001 .006 2625 ---- ---- ---- ---- .007 +.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 111 116 SO5 MAR23 Silver Weekly Friday Option - Week 5 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .002 UNCH .002 1600 ---- ---- ---- ---- .003 UNCH .003 1625 ---- ---- ---- ---- .004 UNCH .004 1650 ---- ---- ---- ---- .005 -.001 .006 1675 ---- ---- ---- ---- .008 -.001 .009 1700 ---- ---- ---- ---- .011 -.001 .012 1725 ---- ---- .016A .016A .015 -.002 .017 1750 ---- ---- .021A .021A .022 -.002 .024 1775 ---- ---- .027A .027A .030 -.004 .034 1800 ---- ---- .036A .036A .042 -.004 .046 1825 ---- ---- .049A .049A .058 -.006 .064 1850 ---- .090B .066A .090B .080 -.007 .087 1875 ---- .126B .090A .126B .110 -.009 .119 1900 ---- .173B .121A .173B .150 -.010 .160 5 6 1915 ---- ---- ---- .146A .180 ---- ---- 1920 ---- .220B .155A .220B .191 -.012 .203 1925 ---- .233B .164A .233B .202 -.013 .215 1930 ---- .247B .175A .247B .214 -.013 .227 1935 ---- .261B .186A .261B .227 -.014 .241 1940 ---- .275B .197A .275B .241 -.014 .255 1945 ---- .291B .209A .291B .255 -.014 .269 1950 ---- .308B .220A .308B .270 -.014 .284 1955 ---- .325B .234A .325B .285 -.015 .300 1960 ---- .344B .247A .344B .301 -.016 .317 1965 ---- .363B .262A .363B .318 -.016 .334 1970 ---- .383B .277A .383B .336 -.016 .352 1975 ---- .403B .293A .403B .354 -.017 1 .371 1980 ---- .424B .309A .422B .374 -.017 .391 1985 ---- .446B .327A .446B .393 -.018 .411 1990 ---- .469B .345A .469B .414 -.018 .432 1995 ---- .492B .364A .491B .436 -.018 .454 2000 ---- .517B .384A .515B .458 -.018 .476 2005 ---- .542B .404A .540B .481 -.019 .500 2010 ---- .570B .425A .570B .505 -.019 .524 2015 ---- .597B .447A .597B .530 -.019 .549 2020 ---- .623B .470A .622B .555 -.019 .574 2025 ---- .653B .493A .647B .581 -.020 .601 2030 ---- .682B .518A .679B .608 -.020 .628 2035 ---- .712B .543A .711B .636 -.020 .656 2040 ---- .744B .569A .743B .665 -.020 .685 2045 ---- .775B .596A .774B .694 -.021 .715 2050 ---- .807B .623A .806B .724 -.021 .745 2055 ---- .832B .650A .832B .755 -.021 .776 2060 ---- .865B .680A .864B .787 -.020 .807 2065 ---- .899B .710A .898B .819 -.021 .840 2070 ---- .934B .740A .932B .852 -.021 .873 2075 ---- .968B .771A .968B .886 -.021 .907 2080 ---- 1.003B .802A .992B .921 -.020 .941 2085 ---- 1.006B .835A .835A .956 -.020 .976 2090 ---- ---- .868A .868A .992 -.020 1.012 2095 ---- ---- .902A .902A 1.028 -.020 1.048 2100 ---- 1.153B .934A 1.153B 1.065 -.020 1.085 1 1 2105 ---- ---- .973A .973A 1.103 -.020 1.123 2110 ---- ---- 1.065A 1.065A 1.141 -.020 1.161 2115 ---- ---- 1.101A 1.101A 1.180 -.020 1.200 2120 ---- ---- 1.137A 1.137A 1.219 -.020 1.239 2125 ---- 1.352B 1.123A 1.352B 1.259 -.020 1.279 2130 ---- 1.322B 1.212A 1.212A 1.300 -.019 1.319 2135 ---- 1.364B 1.251A 1.251A 1.340 -.020 1.360 2140 ---- 1.407B 1.288A 1.288A 1.382 -.019 1.401 2145 ---- 1.450B 1.331A 1.331A 1.424 -.018 1.442 2150 ---- 1.562B 1.319A 1.562B 1.466 -.019 1.485 2155 ---- 1.537B 1.412A 1.412A 1.509 -.018 1.527 2160 ---- 1.581B 1.451A 1.451A 1.552 -.018 1.570 2165 ---- 1.625B 1.493A 1.493A 1.595 -.018 1.613 2170 ---- 1.671B 1.536A 1.536A 1.639 -.018 1.657 2175 ---- 1.782B 1.530A 1.782B 1.683 -.018 1.701 2180 ---- 1.763B 1.622A 1.622A 1.728 -.017 1.745 2185 ---- 1.806B 1.666A 1.666A 1.772 -.018 1.790 2190 ---- 1.852B 1.710A 1.710A 1.818 -.017 1.835 2195 ---- ---- 1.755A 1.755A 1.863 -.017 1.880 2200 ---- 2.008B 1.750A 2.008B 1.909 -.016 1.925 2205 ---- ---- 1.844A 1.844A 1.955 -.016 1.971 2210 ---- ---- ---- ---- 2.001 -.016 2.017 2215 ---- ---- ---- ---- 2.047 -.016 2.063 2220 ---- ---- ---- ---- 2.094 -.016 2.110 2225 ---- 2.243B 1.980A 2.243B 2.140 -.016 2.156 2250 ---- 2.482B 2.212A 2.482B 2.377 -.015 2.392 1 2275 ---- 2.724B 2.448A 2.724B 2.617 -.015 2.632 2300 ---- 2.962B 2.688A 2.688A 2.859 -.015 2.874 2325 ---- ---- ---- ---- 3.104 -.014 3.118 2350 ---- ---- ---- ---- 3.349 -.014 3.363 2375 ---- ---- ---- ---- 3.596 -.014 3.610 2400 ---- ---- ---- ---- 3.844 -.013 3.857 2425 ---- ---- ---- ---- 4.092 -.013 4.105 2450 ---- ---- ---- ---- 4.340 -.014 4.354 2475 ---- ---- ---- ---- 4.589 -.014 4.603 2500 ---- ---- ---- ---- 4.838 -.014 4.852 2525 ---- ---- ---- ---- 5.088 -.013 5.101 2550 ---- ---- ---- ---- 5.337 -.013 5.350 2575 ---- ---- ---- ---- 5.586 -.014 5.600 2600 ---- ---- ---- ---- 5.836 -.014 5.850 2625 ---- ---- ---- ---- 6.086 -.013 6.099 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 8 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 4.915 ---- ---- 1550 ---- ---- ---- ---- 4.665 ---- ---- 1575 ---- ---- ---- ---- 4.415 ---- ---- 1600 ---- ---- ---- ---- 4.165 ---- ---- 1625 ---- ---- ---- ---- 3.916 ---- ---- 1650 ---- ---- ---- ---- 3.667 ---- ---- 1675 ---- ---- ---- ---- 3.420 ---- ---- 1700 ---- ---- ---- ---- 3.174 ---- ---- 1725 ---- ---- ---- ---- 2.930 ---- ---- 1750 ---- ---- ---- ---- 2.688 ---- ---- 1775 ---- ---- ---- 2.356A 2.449 ---- ---- 1800 ---- ---- ---- 2.124A 2.215 ---- ---- 1825 ---- ---- ---- 1.898A 1.985 ---- ---- 1850 ---- ---- ---- 1.680A 1.761 ---- ---- 1875 ---- ---- ---- 1.471A 1.546 ---- ---- 1900 ---- ---- ---- 1.272A 1.341 ---- ---- 1915 ---- ---- ---- 1.259A 1.224 ---- ---- 1920 ---- ---- ---- 1.222A 1.186 ---- ---- 1925 ---- ---- ---- 1.086A 1.149 ---- ---- 1930 ---- ---- ---- 1.150A 1.112 ---- ---- 1935 ---- ---- ---- 1.112A 1.076 ---- ---- 1940 ---- ---- ---- 1.069A 1.040 ---- ---- 1945 ---- ---- ---- 1.045A 1.005 ---- ---- 1950 ---- ---- ---- .916A .971 ---- ---- 1955 ---- ---- ---- .988A .937 ---- ---- 1960 ---- ---- ---- .957A .904 ---- ---- 1965 ---- ---- ---- .835A .872 ---- ---- 1970 ---- ---- ---- .795A .840 ---- ---- 1975 ---- ---- ---- .762A .809 ---- ---- 1980 ---- ---- ---- .733A .779 ---- ---- 1985 ---- ---- ---- .705A .750 ---- ---- 1990 ---- ---- ---- .678A .721 ---- ---- 1995 ---- ---- ---- .652A .693 ---- ---- 2000 ---- ---- ---- .626A .666 ---- ---- 2005 ---- ---- ---- .601A .639 ---- ---- 2010 ---- ---- ---- .576A .613 ---- ---- 2015 ---- ---- ---- .553A .588 ---- ---- 2020 ---- ---- ---- .530A .564 ---- ---- 2025 ---- ---- ---- .508A .540 ---- ---- 2030 ---- ---- ---- .486A .517 ---- ---- 2035 ---- ---- ---- .465A .495 ---- ---- 2040 ---- ---- ---- .445A .474 ---- ---- 2045 ---- ---- ---- .426A .453 ---- ---- 2050 ---- ---- ---- .407A .433 ---- ---- 2055 ---- ---- ---- .389A .414 ---- ---- 2060 ---- ---- ---- .372A .395 ---- ---- 2065 ---- ---- ---- .355A .378 ---- ---- 2070 ---- ---- ---- .339A .360 ---- ---- 2075 ---- ---- ---- .323A .344 ---- ---- 2080 ---- ---- ---- .309A .328 ---- ---- 2085 ---- ---- ---- .295A .313 ---- ---- 2090 ---- ---- ---- .278A .298 ---- ---- 2095 ---- ---- ---- .265A .284 ---- ---- 2100 ---- ---- ---- .253A .271 ---- ---- 2105 ---- ---- ---- .241A .258 ---- ---- 2110 ---- ---- ---- .230A .245 ---- ---- 2115 ---- ---- ---- .219A .234 ---- ---- 2125 ---- ---- ---- .198A .212 ---- ---- 2150 ---- ---- ---- .153A .165 ---- ---- 2175 ---- ---- ---- .119A .129 ---- ---- 2200 ---- ---- ---- .094A .101 ---- ---- 2225 ---- ---- ---- .074A .079 ---- ---- 2250 ---- ---- ---- .059A .063 ---- ---- 2275 ---- ---- ---- .048A .051 ---- ---- 2300 ---- ---- ---- .040A .041 ---- ---- 2325 ---- ---- ---- .034A .034 ---- ---- 2350 ---- ---- ---- .029A .029 ---- ---- 2375 ---- ---- ---- .026A .024 ---- ---- 2400 ---- ---- ---- .023A .021 ---- ---- 2425 ---- ---- ---- .021A .019 ---- ---- 2450 ---- ---- ---- .019A .017 ---- ---- 2475 ---- ---- ---- .019A .015 ---- ---- 2500 ---- ---- ---- .017A .014 ---- ---- 2525 ---- ---- ---- .016A .013 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S APR23 Silver Weekly Wednesday Option - Week 1 PUT 1525 ---- ---- ---- .007A .001 ---- ---- 1550 ---- ---- ---- .008A .002 ---- ---- 1575 ---- ---- ---- .008A .002 ---- ---- 1600 ---- ---- ---- .009A .003 ---- ---- 1625 ---- ---- ---- .011A .005 ---- ---- 1650 ---- ---- ---- .012A .007 ---- ---- 1675 ---- ---- ---- .014A .010 ---- ---- 1700 ---- ---- ---- .017A .015 ---- ---- 1725 ---- ---- ---- .022A .021 ---- ---- 1750 ---- ---- ---- .028A .029 ---- ---- 1775 ---- ---- ---- .037A .040 ---- ---- 1800 ---- ---- ---- .047A .055 ---- ---- 1825 ---- ---- ---- .063A .075 ---- ---- 1850 ---- ---- ---- .084A .101 ---- ---- 1875 ---- ---- ---- .112A .135 ---- ---- 1900 ---- ---- ---- .148A .180 ---- ---- 1915 ---- ---- ---- .176A .212 ---- ---- 1920 ---- ---- ---- .186A .224 ---- ---- 1925 ---- ---- ---- .196A .236 ---- ---- 1930 ---- ---- ---- .206A .249 ---- ---- 1935 ---- ---- ---- .218A .263 ---- ---- 1940 ---- ---- ---- .230A .277 ---- ---- 1945 ---- ---- ---- .243A .292 ---- ---- 1950 ---- ---- ---- .256A .308 ---- ---- 1955 ---- ---- ---- .270A .324 ---- ---- 1960 ---- ---- ---- .285A .341 ---- ---- 1965 ---- ---- ---- .300A .358 ---- ---- 1970 ---- ---- ---- .316A .377 ---- ---- 1975 ---- ---- ---- .333A .395 ---- ---- 1980 ---- ---- ---- .350A .415 ---- ---- 1985 ---- ---- ---- .368A .436 ---- ---- 1990 ---- ---- ---- .387A .457 ---- ---- 1995 ---- ---- ---- .406A .478 ---- ---- 2000 ---- ---- ---- .426A .501 ---- ---- 2005 ---- ---- ---- .447A .524 ---- ---- 2010 ---- ---- ---- .469A .548 ---- ---- 2015 ---- ---- ---- .492A .573 ---- ---- 2020 ---- ---- ---- .515A .599 ---- ---- 2025 ---- ---- ---- .538A .625 ---- ---- 2030 ---- ---- ---- .563A .652 ---- ---- 2035 ---- ---- ---- .588A .680 ---- ---- 2040 ---- ---- ---- .614A .708 ---- ---- 2045 ---- ---- ---- .641A .737 ---- ---- 2050 ---- ---- ---- .668A .767 ---- ---- 2055 ---- ---- ---- .696A .798 ---- ---- 2060 ---- ---- ---- .725A .829 ---- ---- 2065 ---- ---- ---- .753A .861 ---- ---- 2070 ---- ---- ---- .785A .894 ---- ---- 2075 ---- ---- ---- .814A .927 ---- ---- 2080 ---- ---- ---- 1.065A .961 ---- ---- 2085 ---- ---- ---- 1.099A .996 ---- ---- 2090 ---- ---- ---- 1.134A 1.031 ---- ---- 2095 ---- ---- ---- 1.169A 1.067 ---- ---- 2100 ---- ---- ---- .980A 1.103 ---- ---- 2105 ---- ---- ---- 1.242A 1.140 ---- ---- 2110 ---- ---- ---- 1.279A 1.178 ---- ---- 2115 ---- ---- ---- 1.316A 1.216 ---- ---- 2125 ---- ---- ---- 1.159A 1.294 ---- ---- 2150 ---- ---- ---- 1.354A 1.496 ---- ---- 2175 ---- ---- ---- 1.560A 1.710 ---- ---- 2200 ---- ---- ---- 1.775A 1.931 ---- ---- 2225 ---- ---- ---- 1.999A 2.159 ---- ---- 2250 ---- ---- ---- 2.228A 2.392 ---- ---- 2275 ---- ---- ---- 2.462A 2.629 ---- ---- 2300 ---- ---- ---- 2.700A 2.870 ---- ---- 2325 ---- ---- ---- 2.940A 3.112 ---- ---- 2350 ---- ---- ---- ---- 3.356 ---- ---- 2375 ---- ---- ---- ---- 3.602 ---- ---- 2400 ---- ---- ---- ---- 3.849 ---- ---- 2425 ---- ---- ---- ---- 4.096 ---- ---- 2450 ---- ---- ---- ---- 4.344 ---- ---- 2475 ---- ---- ---- ---- 4.592 ---- ---- 2500 ---- ---- ---- ---- 4.841 ---- ---- 2525 ---- ---- ---- ---- 5.090 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1525 ---- 5.015B 4.856A 4.856A 4.915 +.014 4.901 1550 ---- 4.766B 4.606A 4.606A 4.665 +.014 4.651 1575 ---- 4.516B 4.356A 4.356A 4.415 +.014 4.401 1600 ---- 4.266B 4.106A 4.106A 4.165 +.014 4.151 1625 ---- 4.016B 3.856A 3.856A 3.915 +.014 3.901 1650 ---- 3.766B 3.606A 3.606A 3.665 +.014 3.651 1675 ---- 3.516B 3.356A 3.356A 3.415 +.014 3.401 1700 ---- 3.266B 3.106A 3.106A 3.165 +.014 3.151 1725 ---- 3.016B 2.856A 2.856A 2.915 +.014 2.901 1750 ---- 2.766B 2.607A 2.607A 2.665 +.014 2.651 1775 ---- 2.516B 2.357A 2.357A 2.415 +.014 2.401 1800 ---- 2.267B 2.109A 2.109A 2.165 +.013 2.152 1825 ---- 2.018B 1.861A 1.861A 1.917 +.013 1.904 1850 ---- 1.771B 1.616A 1.616A 1.670 +.011 1.659 1875 ---- 1.526B 1.325A 1.325A 1.427 +.009 1.418 1900 ---- 1.362B 1.094A 1.094A 1.190 +.006 1.184 1915 ---- ---- ---- .950A 1.053 ---- ---- 1920 ---- 1.098B .955A .955A 1.008 +.004 1.004 1925 ---- 1.125B .875A .875A .964 +.004 .960 1930 ---- 1.006B .870A .870A .920 +.003 .917 1935 ---- .961B .829A .829A .877 +.002 .875 1940 ---- .932B .788A .788A .834 UNCH .834 1945 ---- .887B .748A .748A .793 UNCH .793 1950 ---- .901B .675A .675A .752 -.001 .753 1955 ---- .798B .671A .671A .712 -.001 .713 1960 ---- .754B .634A .634A .672 -.003 .675 1965 ---- .712B .563A .563A .634 -.004 .638 1970 ---- .672B .529A .529A .597 -.004 .601 1975 ---- .693B .496A .496A .561 -.005 .566 1980 ---- .594B .464A .464A .526 -.006 .532 1985 .517 .614B .433A .543B .492 -.007 3 .499 1990 ---- .577B .404A .404A .459 -.007 .466 1995 .447 .541B .375A .458B .428 -.008 3 .436 4 2000 .455 .509B .349A .363A .397 -.009 3 .406 2005 ---- .473B .318A .318A .369 -.009 .378 2010 .368 .440B .295A .370B .341 -.010 3 .351 2015 ---- .411B .272A .272A .315 -.010 .325 2020 ---- .383B .251A .251A .290 -.010 .300 2025 ---- .355B .230A .230A .267 -.010 .277 2030 ---- .328B .211A .211A .245 -.010 .255 2035 .269 .302B .195A .275B .224 -.010 3 .234 2040 ---- .278B .178A .178A .205 -.010 .215 2045 ---- .255B .163A .163A .187 -.010 .197 2050 ---- .233B .149A .149A .171 -.009 .180 2055 ---- .213B .137A .137A .155 -.010 .165 2060 ---- .194B .125A .125A .141 -.009 .150 2065 .147 .177B .115A .124A .128 -.009 20 .137 2070 .141 .161B .105A .151B .116 -.008 2 .124 2075 .135 .146B .095A .146B .105 -.008 1 .113 2080 ---- .133B .087A .087A .095 -.008 .103 2085 ---- .120B .079A .079A .086 -.008 .094 2090 ---- .107B .073A .073A .078 -.007 .085 2 2095 ---- .097B .067A .067A .070 -.007 .077 2100 .080 .088B .061A .066A .064 -.006 1 .070 4 2105 ---- .080B .056A .056A .058 -.006 .064 2110 ---- .071B .052A .052A .052 -.007 .059 2115 ---- .064B .047A .047A .047 -.006 .053 2120 ---- .059B .043A .043A .043 -.006 .049 2125 ---- .053B .040A .040A .039 -.006 .045 2130 ---- .047B .036A .036A .035 -.006 .041 3 2135 ---- .043B .033A .033A .032 -.005 .037 2140 ---- .039B .031A .031A .029 -.005 .034 2145 ---- .035B .028A .028A .027 -.004 .031 2150 ---- .031B .026A .026A .024 -.005 .029 3 2155 ---- .029B .024A .024A .022 -.005 .027 2160 ---- .025B .023A .023A .021 -.003 .024 2165 ---- .023B .021A .021A .019 -.003 .022 2170 ---- ---- .020A .020A .017 -.004 .021 2175 ---- ---- ---- ---- .016 -.003 .019 2180 ---- ---- ---- ---- .015 -.003 .018 2185 ---- ---- ---- ---- .014 -.002 .016 4 2190 ---- ---- ---- ---- .013 -.002 .015 2195 ---- ---- ---- ---- .012 -.002 .014 2200 .010 .012 .010 .012 .011 -.002 12 .013 1 6 2205 ---- ---- ---- ---- .011 -.001 .012 2210 ---- ---- ---- ---- .010 -.001 .011 2215 ---- ---- ---- ---- .009 -.001 .010 2220 ---- ---- ---- ---- .009 -.001 .010 2225 ---- ---- ---- ---- .008 -.001 .009 2230 ---- ---- ---- ---- .008 UNCH .008 2235 ---- ---- ---- ---- .007 -.001 .008 2240 ---- ---- ---- ---- .007 UNCH .007 2245 ---- ---- ---- ---- .006 -.001 .007 75 2250 ---- ---- ---- ---- .006 UNCH .006 2255 ---- ---- ---- ---- .006 UNCH .006 2260 ---- ---- ---- ---- .005 UNCH .005 2265 ---- ---- ---- ---- .005 UNCH .005 2270 ---- ---- ---- ---- .005 UNCH .005 2275 ---- ---- ---- ---- .005 +.001 .004 2280 ---- ---- ---- ---- .004 UNCH .004 2285 ---- ---- ---- ---- .004 UNCH .004 32 2290 ---- ---- ---- ---- .004 UNCH .004 2295 ---- ---- ---- ---- .004 +.001 .003 2300 ---- ---- ---- ---- .004 +.001 .003 2305 ---- ---- ---- ---- .003 UNCH .003 2325 ---- ---- ---- ---- .003 +.001 .002 2350 ---- ---- ---- ---- .002 UNCH .002 2375 ---- ---- ---- ---- .002 +.001 .001 5 2400 ---- ---- ---- ---- .002 +.001 .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 51 1 149 W3S MAR23 Silver Weekly Wednesday Option - Week 3 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .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 2 2 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- .006B ---- .006B .003 -.001 .004 1 1850 ---- .011B ---- .011B .006 -.003 .009 1 3 1875 .016 .022B .014A .014A .013 -.005 11 .018 1900 ---- .040B .022A .040B .026 -.008 .034 1 1915 ---- ---- ---- .030A .038 ---- ---- 1920 .047 .063B .034A .046A .044 -.010 4 .054 1925 .049 .070B .037A .067B .049 -.011 8 .060 1930 ---- .078B .041A .078B .055 -.012 .067 1935 .063 .088B .046A .083B .062 -.013 6 .075 1940 ---- .097B .051A .097B .070 -.013 .083 1945 .076 .108B .057A .103B .078 -.014 4 .092 1950 ---- .119B .063A .118B .087 -.015 .102 16 1955 .093 .132B .070A .126B .097 -.016 2 .113 1960 ---- .145B .078A .145B .108 -.017 .125 1965 ---- .160B .086A .160B .120 -.017 .137 1970 ---- .175B .095A .175B .132 -.019 .151 1975 .144 .192B .105A .185B .146 -.019 11 .165 8 1980 ---- .211B .117A .211B .161 -.020 .181 1985 ---- .230B .129A .230B .177 -.021 .198 1990 ---- .251B .141A .251B .194 -.022 .216 1995 ---- .273B .156A .273B .213 -.022 .235 2000 ---- .296B .171A .296B .233 -.022 .255 2005 ---- .321B .188A .320B .254 -.023 .277 2010 ---- .348B .206A .348B .276 -.024 .300 2015 ---- .376B .226A .376B .300 -.024 .324 1 2020 ---- .405B .247A .405B .325 -.024 .349 2025 ---- .434B .269A .434B .352 -.024 .376 2030 ---- .466B .292A .465B .380 -.024 .404 2035 ---- .498B .316A .498B .409 -.024 .433 2040 .430 .526B .342A .516B .440 -.024 4 .464 2045 ---- .555B .369A .555B .472 -.024 .496 2 2050 ---- .589B .399A .589B .505 -.024 .529 2055 .541 .591B .427A .510A .540 -.023 2 .563 2060 ---- .648B .461A .648B .576 -.023 .599 1 2065 ---- .688B .493A .688B .613 -.022 .635 1 2070 ---- .706B .526A .703B .651 -.022 .673 2075 ---- .781B .559A .781B .690 -.022 .712 2080 ---- .812B .620A .812B .730 -.021 .751 1 2085 ---- .831B .682A .826B .771 -.021 .792 2090 ---- .874B .722A .868B .812 -.022 .834 2095 ---- .918B .762A .912B .855 -.021 .876 2100 ---- .999B .751A .999B .898 -.021 .919 2105 ---- 1.007B .846A .846A .942 -.021 .963 2110 ---- 1.043B .889A .889A .986 -.021 1.007 2115 ---- 1.088B .933A .933A 1.032 -.020 1.052 2120 ---- 1.134B .977A 1.132B 1.077 -.020 1.097 2125 ---- 1.228B .963A 1.227B 1.123 -.020 1.143 2130 ---- 1.227B 1.067A 1.067A 1.170 -.019 1.189 2135 ---- 1.274B 1.121A 1.272B 1.216 -.020 1.236 2140 ---- 1.321B 1.168A 1.168A 1.263 -.019 1.282 2145 ---- 1.368B 1.215A 1.215A 1.311 -.019 1.330 2150 ---- 1.467B 1.192A 1.467B 1.359 -.018 1.377 2155 ---- 1.464B 1.309A 1.309A 1.407 -.018 1.425 2160 ---- 1.512B 1.357A 1.510B 1.455 -.017 1.472 2165 ---- 1.560B 1.405A 1.558B 1.503 -.017 1.520 2170 ---- 1.609B 1.453A 1.453A 1.552 -.017 1.569 2175 ---- 1.658B 1.428A 1.428A 1.600 -.017 1.617 2180 ---- 1.736B 1.527A 1.736B 1.649 -.017 1.666 3 2185 ---- 1.755B 1.598A 1.754B 1.698 -.016 1.714 2190 ---- 1.805B 1.647A 1.803B 1.747 -.016 1.763 2195 ---- 1.854B 1.696A 1.696A 1.796 -.016 1.812 2200 ---- 1.903B 1.745A 1.745A 1.845 -.016 1.861 2205 ---- 1.952B 1.794A 1.950B 1.894 -.016 1.910 2210 ---- 2.002B 1.843A 1.843A 1.944 -.015 1.959 2215 ---- 2.051B 1.893A 2.049B 1.993 -.015 2.008 2220 ---- 2.100B 1.942A 1.942A 2.043 -.014 2.057 2225 ---- 2.150B 1.991A 1.991A 2.092 -.015 2.107 2230 ---- 2.199B 2.041A 2.041A 2.142 -.014 2.156 2235 ---- 2.249B 2.090A 2.090A 2.191 -.014 2.205 2240 ---- 2.299B 2.140A 2.296B 2.241 -.014 2.255 2245 ---- 2.348B 2.189A 2.189A 2.290 -.014 2.304 2250 ---- 2.398B 2.239A 2.239A 2.340 -.014 2.354 2255 ---- 2.447B 2.289A 2.445B 2.390 -.014 2.404 2260 ---- 2.497B 2.338A 2.495B 2.439 -.014 2.453 2265 ---- 2.547B 2.388A 2.388A 2.489 -.014 2.503 2270 ---- 2.596B 2.437A 2.437A 2.539 -.013 2.552 2275 ---- 2.646B 2.487A 2.644B 2.588 -.014 2.602 2280 ---- 2.696B 2.537A 2.537A 2.638 -.014 2.652 2285 ---- 2.746B 2.586A 2.729B 2.688 -.014 2.702 2290 ---- 2.795B 2.636A 2.636A 2.738 -.013 2.751 2295 ---- 2.845B 2.686A 2.843B 2.788 -.013 2.801 2300 ---- 2.895B 2.736A 2.736A 2.837 -.014 2.851 2305 ---- 2.944B 2.785A 2.785A 2.887 -.014 2.901 2325 ---- 3.144B 2.984A 3.141B 3.087 -.013 3.100 2350 ---- 3.393B 3.234A 3.391B 3.336 -.014 3.350 2375 ---- 3.643B 3.484A 3.641B 3.586 -.013 3.599 2400 ---- 3.893B 3.734A 3.866B 3.835 -.014 3.849 2425 ---- 4.142B 3.983A 3.983A 4.085 -.014 4.099 2450 ---- 4.392B 4.233A 4.233A 4.335 -.014 4.349 2475 ---- 4.642B 4.483A 4.483A 4.585 -.014 4.599 2500 ---- 4.892B 4.733A 4.733A 4.835 -.014 4.849 2525 ---- 5.142B 4.983A 4.983A 5.085 -.014 5.099 2550 ---- 5.392B 5.233A 5.233A 5.335 -.014 5.349 2575 ---- 5.642B 5.483A 5.483A 5.585 -.014 5.599 2600 ---- 5.892B 5.733A 5.733A 5.835 -.014 5.849 2625 ---- 6.142B 5.983A 5.983A 6.085 -.014 6.099 2650 ---- 6.392B 6.233A 6.365B 6.335 -.014 6.349 2675 ---- 6.642B 6.483A 6.640B 6.585 -.014 6.599 2700 ---- 6.892B 6.733A 6.889B 6.835 -.014 6.849 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 3 40 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1525 ---- ---- ---- ---- 4.915 +.014 4.901 1550 ---- ---- ---- ---- 4.665 +.014 4.651 1575 ---- ---- ---- ---- 4.415 +.014 4.401 1600 ---- ---- ---- ---- 4.165 +.014 4.151 1625 ---- ---- ---- ---- 3.915 +.014 3.901 1650 ---- ---- ---- ---- 3.665 +.014 3.651 1675 ---- ---- ---- ---- 3.415 +.014 3.401 1700 ---- ---- ---- ---- 3.165 +.014 3.151 1725 ---- ---- ---- ---- 2.915 +.013 2.902 1750 ---- ---- ---- ---- 2.667 +.013 2.654 1775 ---- ---- ---- ---- 2.420 +.013 2.407 1800 ---- ---- ---- ---- 2.174 +.011 2.163 1825 ---- ---- 1.827A 1.827A 1.932 +.010 1.922 1850 ---- 1.821B 1.592A 1.592A 1.694 +.008 1.686 1875 ---- 1.626B 1.365A 1.365A 1.462 +.006 1.456 1900 ---- 1.396B 1.149A 1.149A 1.239 +.004 1.235 1915 ---- ---- ---- 1.011A 1.110 ---- ---- 1920 ---- 1.168B 1.061A 1.061A 1.069 +.002 1.067 1925 ---- 1.173B .947A .947A 1.028 +.002 1.026 1930 ---- 1.081B .985A .985A .987 +.001 .986 1935 ---- 1.038B ---- ---- .947 UNCH .947 1940 ---- .996B ---- ---- .908 UNCH .908 1945 ---- .955B ---- ---- .869 -.001 .870 1950 ---- .965B .761A .761A .832 -.001 .833 1955 ---- .874B .719A .719A .795 -.002 .797 1960 ---- .832B .685A .685A .759 -.002 .761 1965 ---- .793B .653A .653A .723 -.003 .726 1970 ---- .755B .621A .621A .689 -.003 .692 1975 ---- .772B .589A .589A .655 -.004 .659 1980 ---- .737B .557A .557A .623 -.004 .627 1985 ---- .701B .528A .528A .591 -.004 .595 1990 ---- .666B .501A .501A .560 -.005 .565 1995 ---- .634B .474A .474A .530 -.005 .535 2000 ---- .602B .442A .442A .502 -.005 .507 2005 ---- .570B .417A .417A .474 -.005 .479 2010 ---- .539B .393A .393A .447 -.005 .452 2015 ---- .509B .370A .370A .421 -.006 .427 2020 ---- .481B .348A .348A .397 -.005 .402 2025 ---- .454B .327A .327A .373 -.005 .378 2030 ---- .427B .306A .306A .350 -.006 .356 2035 ---- .403B .288A .288A .329 -.005 .334 2040 ---- .378B .270A .270A .308 -.005 .313 2045 ---- .355B .252A .252A .289 -.005 .294 2050 ---- .333B .236A .236A .270 -.005 .275 2055 ---- .312B .220A .220A .252 -.005 .257 2060 ---- .292B .206A .206A .236 -.004 .240 2065 ---- .273B .193A .193A .220 -.004 .224 2070 ---- .255B .180A .180A .205 -.004 .209 2075 ---- .237B .169A .169A .191 -.004 .195 2080 ---- .221B .158A .158A .178 -.004 .182 2085 ---- .206B .147A .147A .166 -.003 .169 2090 ---- .192B .137A .137A .154 -.004 .158 2095 ---- .178B .128A .128A .143 -.004 .147 2100 ---- .166B .119A .119A .133 -.004 .137 2105 ---- .154B .111A .111A .124 -.003 .127 2110 ---- .143B .104A .104A .115 -.003 .118 2115 ---- .133B .097A .097A .107 -.003 .110 2120 ---- .123B .091A .091A .099 -.003 .102 2125 ---- .114B .085A .085A .092 -.003 .095 2130 ---- .106B .080A .080A .086 -.003 .089 2135 ---- .098B .074A .074A .080 -.003 .083 2140 ---- .091B .070A .070A .074 -.003 .077 2145 ---- .085B .065A .065A .069 -.003 .072 2150 ---- .079B .061A .061A .064 -.003 .067 2155 ---- .073B .057A .057A .060 -.002 .062 2160 ---- .068B .054A .054A .056 -.002 .058 2165 ---- .063B .051A .051A .052 -.002 .054 2170 ---- .059B .048A .048A .049 -.002 .051 2175 ---- .055B .045A .045A .046 -.001 .047 2180 ---- .051B .043A .043A .043 -.001 .044 2185 ---- .048B .040A .040A .040 -.002 .042 2190 ---- .045B .038A .038A .038 -.001 .039 2195 ---- .042B .036A .036A .036 -.001 .037 2200 ---- .039B ---- .039B .033 -.001 .034 2205 ---- .036B ---- .036B .032 UNCH .032 2210 ---- .034B ---- .034B .030 UNCH .030 2215 ---- .032B ---- .032B .028 -.001 .029 2220 ---- .030B ---- .030B .027 UNCH .027 2225 ---- .028B ---- .028B .025 -.001 .026 2230 ---- .026B ---- .026B .024 UNCH .024 2235 ---- .025B ---- .024B .023 UNCH .023 2240 ---- .023B ---- .023B .022 UNCH .022 2245 ---- .022B ---- ---- .021 UNCH .021 2250 ---- .021B ---- ---- .020 UNCH .020 1 2255 ---- .020B ---- ---- .019 UNCH .019 2260 ---- ---- ---- ---- .018 UNCH .018 2265 ---- ---- ---- ---- .017 UNCH .017 2270 ---- .017B ---- ---- .017 +.001 .016 2275 ---- ---- ---- ---- .016 UNCH .016 2280 ---- ---- ---- ---- .015 UNCH .015 2300 ---- ---- ---- ---- .013 UNCH .013 2325 ---- ---- ---- ---- .011 +.001 .010 2350 ---- ---- ---- ---- .009 UNCH .009 2375 ---- ---- ---- ---- .008 +.001 .007 2400 ---- ---- ---- ---- .007 +.001 .006 2425 ---- ---- ---- ---- .006 +.001 .005 2450 ---- ---- ---- ---- .005 UNCH .005 2475 ---- ---- ---- ---- .004 UNCH .004 2500 ---- ---- ---- ---- .004 +.001 .003 2525 ---- ---- ---- ---- .004 +.001 .003 2550 ---- ---- ---- ---- .003 UNCH .003 2575 ---- ---- ---- ---- .003 UNCH .003 2600 ---- ---- ---- ---- .003 +.001 .002 2625 ---- ---- ---- ---- .003 +.001 .002 2650 ---- ---- ---- ---- .002 UNCH .002 2675 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S MAR23 Silver Weekly Wednesday Option - Week 4 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .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 ---- ---- ---- ---- .004 -.001 .005 1775 ---- ---- ---- ---- .007 -.002 .009 1800 ---- ---- ---- ---- .012 -.002 .014 1825 ---- ---- .018A .018A .019 -.004 .023 1850 ---- .038B .027A .038B .031 -.006 .037 1875 ---- .061B .039A .061B .049 -.008 .057 1900 ---- .093B .058A .093B .076 -.010 .086 1915 ---- ---- ---- .074A .097 ---- ---- 1920 ---- .129B .081A .129B .105 -.012 .117 1925 ---- .139B .087A .139B .114 -.013 .127 1930 ---- .150B .094A .150B .123 -.014 .137 1935 ---- .162B .102A .162B .133 -.014 .147 1940 ---- .175B .110A .175B .144 -.015 .159 1945 ---- .188B .119A .188B .155 -.016 .171 1950 ---- .202B .128A .202B .168 -.015 .183 1955 ---- .217B .139A .217B .181 -.016 .197 1960 ---- .233B .149A .232B .194 -.017 .211 1965 ---- .250B .161A .250B .209 -.017 .226 1970 ---- .268B .173A .268B .224 -.018 .242 1975 ---- .286B .186A .286B .241 -.018 .259 1980 ---- .307B .200A .307B .258 -.018 .276 1985 ---- .327B .216A .327B .276 -.019 .295 1990 ---- .349B .232A .349B .296 -.018 .314 1995 ---- .371B .248A .371B .316 -.019 .335 2000 ---- .395B .266A .395B .337 -.019 .356 2005 ---- .421B .285A .421B .359 -.019 .378 2010 ---- .446B .305A .446B .382 -.019 .401 2015 ---- .474B .325A .474B .406 -.020 .426 2020 ---- .502B .347A .502B .432 -.019 .451 2025 ---- .531B .370A .531B .458 -.019 .477 2030 ---- .561B .394A .561B .485 -.020 .505 2035 ---- .592B .417A .592B .513 -.020 .533 2040 ---- .624B .443A .624B .543 -.019 .562 2045 ---- .656B .470A .656B .573 -.019 .592 2050 ---- .686B .498A .686B .604 -.019 .623 2055 ---- .717B .527A .715B .637 -.019 .656 2060 ---- .752B .557A .745B .670 -.019 .689 2065 ---- .770B .589A .762B .704 -.019 .723 2070 ---- .773B .620A .620A .739 -.019 .758 2075 ---- .865B .650A .865B .775 -.018 .793 2080 ---- .831B .686A .686A .812 -.018 .830 2085 ---- .872B .720A .720A .850 -.017 .867 1 2090 ---- .912B .816A .816A .888 -.018 .906 2095 ---- .953B .852A .852A .927 -.018 .945 2100 ---- 1.062B .827A 1.062B .967 -.017 .984 2105 ---- 1.036B .924A .924A 1.007 -.018 1.025 2110 ---- 1.078B .964A .964A 1.049 -.017 1.066 2115 ---- 1.122B 1.003A 1.003A 1.090 -.018 1.108 2120 ---- 1.165B 1.042A 1.042A 1.133 -.017 1.150 2125 ---- 1.275B 1.027A 1.275B 1.176 -.017 1.193 2130 ---- 1.253B 1.124A 1.124A 1.219 -.017 1.236 2135 ---- 1.298B 1.166A 1.166A 1.263 -.017 1.280 2140 ---- 1.343B 1.209A 1.209A 1.308 -.016 1.324 2145 ---- 1.389B 1.252A 1.252A 1.352 -.017 1.369 2150 ---- 1.498B 1.240A 1.498B 1.398 -.016 1.414 2155 ---- ---- 1.340A 1.340A 1.443 -.016 1.459 2160 ---- ---- 1.384A 1.384A 1.489 -.016 1.505 2165 ---- ---- 1.430A 1.430A 1.535 -.016 1.551 2170 ---- ---- ---- ---- 1.582 -.016 1.598 2175 ---- 1.733B 1.464A 1.733B 1.629 -.015 1.644 2180 ---- ---- ---- ---- 1.676 -.015 1.691 2185 ---- ---- ---- ---- 1.723 -.015 1.738 2190 ---- ---- ---- ---- 1.771 -.015 1.786 2195 ---- ---- ---- ---- 1.818 -.015 1.833 2200 ---- 1.973B 1.696A 1.973B 1.866 -.015 1.881 2205 ---- ---- ---- ---- 1.914 -.015 1.929 2210 ---- ---- ---- ---- 1.962 -.015 1.977 2215 ---- ---- ---- ---- 2.011 -.014 2.025 2220 ---- ---- ---- ---- 2.059 -.015 2.074 2225 ---- 2.210B 1.935A 2.210B 2.108 -.014 2.122 2230 ---- ---- ---- ---- 2.157 -.014 2.171 2235 ---- ---- ---- ---- 2.205 -.014 2.219 2240 ---- ---- ---- ---- 2.254 -.014 2.268 2245 ---- ---- ---- ---- 2.303 -.014 2.317 2250 ---- ---- ---- ---- 2.352 -.014 2.366 2255 ---- ---- ---- ---- 2.401 -.014 2.415 2260 ---- ---- ---- ---- 2.450 -.014 2.464 2265 ---- ---- ---- ---- 2.500 -.013 2.513 2270 ---- ---- ---- ---- 2.549 -.014 2.563 2275 ---- ---- ---- ---- 2.598 -.014 2.612 2280 ---- ---- ---- ---- 2.647 -.014 2.661 2300 ---- ---- ---- ---- 2.845 -.014 2.859 2325 ---- ---- ---- ---- 3.093 -.013 3.106 2350 ---- ---- ---- ---- 3.341 -.013 3.354 2375 ---- ---- ---- ---- 3.589 -.014 3.603 2400 ---- ---- ---- ---- 3.838 -.014 3.852 2425 ---- ---- ---- ---- 4.088 -.013 4.101 2450 ---- ---- ---- ---- 4.337 -.013 4.350 2475 ---- ---- ---- ---- 4.586 -.014 4.600 2500 ---- ---- ---- ---- 4.836 -.014 4.850 2525 ---- ---- ---- ---- 5.086 -.013 5.099 2550 ---- ---- ---- ---- 5.335 -.014 5.349 2575 ---- ---- ---- ---- 5.585 -.014 5.599 2600 ---- ---- ---- ---- 5.835 -.014 5.849 2625 ---- ---- ---- ---- 6.085 -.014 6.099 2650 ---- ---- ---- ---- 6.335 -.014 6.349 2675 ---- ---- ---- ---- 6.585 -.014 6.599 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 4.915 +.014 4.901 1550 ---- ---- ---- ---- 4.665 +.014 4.651 1575 ---- ---- ---- ---- 4.415 +.014 4.401 1600 ---- ---- ---- ---- 4.165 +.014 4.151 1625 ---- ---- ---- ---- 3.915 +.014 3.901 1650 ---- ---- ---- ---- 3.665 +.014 3.651 1675 ---- ---- ---- ---- 3.415 +.013 3.402 1700 ---- ---- ---- ---- 3.167 +.014 3.153 1725 ---- ---- ---- ---- 2.919 +.012 2.907 1750 ---- ---- ---- ---- 2.674 +.012 2.662 1775 ---- ---- ---- ---- 2.431 +.011 2.420 1800 ---- 2.268B 2.089A 2.089A 2.192 +.010 2.182 1825 ---- 2.124B 1.858A 1.858A 1.957 +.008 1.949 1850 ---- 1.889B 1.634A 1.634A 1.728 +.006 1.722 1875 ---- 1.661B 1.419A 1.419A 1.508 +.006 1.502 1900 ---- 1.440B 1.213A 1.213A 1.297 +.004 1.293 1915 ---- ---- ---- 1.078A 1.176 ---- ---- 1920 ---- ---- ---- ---- 1.137 +.002 1.135 1925 ---- 1.232B 1.022A 1.022A 1.098 +.002 1.096 1930 ---- ---- ---- ---- 1.060 +.001 1.059 1935 ---- ---- ---- ---- 1.023 +.001 1.022 1940 ---- ---- ---- ---- .986 +.001 .985 1945 ---- ---- ---- ---- .950 +.001 .949 1950 ---- 1.035B .847A .847A .915 +.001 .914 1955 ---- ---- ---- ---- .880 UNCH .880 1960 ---- ---- ---- ---- .846 UNCH .846 1965 ---- ---- ---- ---- .812 -.001 .813 1970 ---- .889B .740A .740A .780 UNCH .780 1975 ---- .855B .690A .690A .748 -.001 .749 1980 ---- .820B .661A .661A .717 -.001 .718 1985 ---- .788B .633A .633A .686 -.002 .688 1990 ---- .754B .606A .606A .657 -.001 .658 1995 ---- .723B .561A .561A .628 -.002 .630 2000 ---- .692B .535A .535A .600 -.002 .602 1 2005 ---- .662B .512A .512A .573 -.002 .575 2010 ---- .633B .488A .488A .547 -.001 .548 2015 ---- .606B .465A .465A .521 -.002 .523 2020 ---- .577B .443A .443A .497 -.001 .498 2025 ---- .550B .421A .421A .473 -.002 .475 2030 ---- .526B .400A .400A .450 -.002 .452 2035 ---- .500B .380A .380A .428 -.001 .429 2040 ---- .476B .361A .361A .406 -.002 .408 2045 ---- .453B .343A .343A .386 -.002 .388 2050 ---- .430B .325A .325A .366 -.002 .368 2055 ---- .409B .308A .308A .347 -.002 .349 2060 ---- .388B .292A .292A .329 -.002 .331 2065 ---- .368B .276A .276A .311 -.002 .313 2070 ---- .349B .262A .262A .295 -.002 .297 2075 ---- .330B .248A .248A .279 -.002 .281 2080 ---- .312B .234A .234A .264 -.002 .266 2085 ---- .295B .222A .222A .249 -.002 .251 2090 ---- .279B .211A .211A .236 -.001 .237 2095 ---- .264B .198A .198A .223 -.001 .224 2100 ---- .249B .189A .189A .210 -.002 .212 2105 ---- .235B .177A .177A .198 -.002 .200 2110 ---- .222B .169A .169A .187 -.002 .189 2115 ---- .209B .159A .159A .177 -.002 .179 2120 ---- .197B .150A .150A .167 -.002 .169 2125 ---- .186B .142A .142A .157 -.002 .159 2130 ---- .175B .135A .135A .148 -.003 .151 1 2135 ---- .165B .127A .127A .140 -.002 .142 2140 ---- .156B .120A .120A .132 -.002 .134 2145 ---- .146B .114A .114A .125 -.002 .127 2150 ---- .139B .108A .108A .118 -.002 .120 2155 ---- .130B .102A .102A .111 -.002 .113 2160 ---- .122B .097A .097A .105 -.002 .107 2165 ---- .115B .092A .092A .099 -.002 .101 2170 ---- .109B .087A .087A .094 -.002 .096 2175 ---- .103B .082A .082A .089 -.002 .091 2180 ---- .097B .078A .078A .084 -.002 .086 2185 ---- .091B .074A .074A .079 -.002 .081 2190 ---- .086B .070A .070A .075 -.002 .077 2195 ---- .082B .066A .066A .071 -.002 .073 2200 ---- .077B .063A .063A .067 -.002 .069 3 2205 ---- .073B .060A .060A .064 -.001 .065 2210 ---- .069B .057A .057A .061 -.001 .062 2215 ---- .065B .054A .054A .058 -.001 .059 2220 ---- .062B .052A .052A .055 -.001 .056 2225 ---- .059B .049A .049A .052 -.001 .053 2250 ---- .045B .039A .039A .041 -.001 .042 2275 ---- .035B .032A .032A .033 UNCH .033 2300 ---- ---- ---- ---- .027 UNCH .027 2325 ---- ---- ---- ---- .022 UNCH .022 2350 ---- ---- ---- ---- .019 UNCH .019 2 2375 ---- ---- ---- ---- .016 UNCH .016 2400 ---- ---- ---- ---- .014 UNCH .014 2425 ---- ---- ---- ---- .013 +.001 .012 2450 ---- ---- ---- ---- .011 UNCH .011 2475 ---- ---- ---- ---- .010 UNCH .010 2500 ---- ---- ---- ---- .009 UNCH .009 2525 ---- ---- ---- ---- .009 +.001 .008 2550 ---- ---- ---- ---- .008 +.001 .007 2575 ---- ---- ---- ---- .007 UNCH .007 2600 ---- ---- ---- ---- .007 +.001 .006 2625 ---- ---- ---- ---- .006 UNCH .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .002 UNCH .002 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .005 -.001 .006 1725 ---- ---- ---- ---- .008 -.002 .010 1750 ---- ---- ---- ---- .013 -.002 .015 1775 ---- ---- .022A .022A .020 -.003 .023 1800 ---- ---- .029A .029A .031 -.004 .035 1825 ---- .052B .039A .039A .046 -.005 .051 1850 ---- .077B .055A .055A .067 -.007 .074 1875 ---- .110B .077A .110B .096 -.008 .104 1900 ---- .154B .106A .154B .134 -.011 .145 1915 ---- ---- ---- .130A .163 ---- ---- 1920 ---- .199B .138A .199B .174 -.012 .186 1925 ---- .212B .147A .212B .185 -.012 .197 1930 ---- .225B .157A .225B .197 -.013 .210 1935 ---- .239B .167A .239B .210 -.012 .222 1940 ---- .254B .178A .254B .223 -.013 .236 1945 ---- .268B .189A .266B .237 -.013 .250 1950 ---- .285B .201A .282B .251 -.014 .265 1955 ---- .301B .213A .299B .266 -.014 .280 1960 ---- .320B .226A .226A .282 -.014 .296 1965 ---- .338B .240A .240A .299 -.014 .313 1970 ---- .358B .255A .354B .316 -.014 .330 1975 ---- .378B .271A .373B .334 -.015 .349 1980 ---- .399B .287A .395B .353 -.015 .368 1985 ---- .421B .304A .417B .372 -.015 .387 1990 ---- .443B .321A .439B .392 -.016 .408 1995 ---- .465B .339A .461B .414 -.015 .429 2000 ---- .490B .358A .485B .436 -.015 .451 2005 ---- .515B .378A .513B .458 -.016 .474 2010 ---- .541B .399A .539B .482 -.016 .498 2015 ---- .567B .420A .566B .506 -.016 .522 2020 ---- .595B .443A .443A .532 -.015 .547 2025 ---- .625B .466A .466A .558 -.015 .573 2030 ---- .653B .490A .490A .584 -.016 .600 2035 ---- .684B .516A .516A .612 -.016 .628 2040 ---- .715B .542A .542A .641 -.016 .657 2045 ---- .747B .569A .742B .670 -.016 .686 2050 ---- .779B .596A .774B .700 -.016 .716 2055 ---- .806B .624A .624A .731 -.016 .747 2060 ---- .839B .653A .653A .763 -.016 .779 2065 ---- .873B .682A .682A .795 -.016 .811 2070 ---- .908B .714A .714A .829 -.015 .844 2075 ---- .944B .745A .944B .863 -.015 .878 2080 ---- ---- ---- ---- .897 -.016 .913 2085 ---- ---- ---- ---- .933 -.016 .949 2090 ---- ---- ---- ---- .969 -.016 .985 2095 ---- ---- ---- ---- 1.006 -.016 1.022 2100 ---- 1.131B .912A 1.131B 1.043 -.016 1.059 2105 ---- ---- ---- ---- 1.082 -.015 1.097 2110 ---- ---- ---- ---- 1.120 -.016 1.136 2115 ---- ---- ---- ---- 1.160 -.016 1.176 2120 ---- ---- ---- ---- 1.200 -.015 1.215 2125 ---- 1.332B 1.099A 1.332B 1.240 -.016 1.256 2130 ---- ---- ---- ---- 1.281 -.016 1.297 2135 ---- ---- ---- ---- 1.323 -.016 1.339 2140 ---- ---- ---- ---- 1.365 -.016 1.381 2145 ---- ---- ---- ---- 1.407 -.016 1.423 2150 ---- 1.545B 1.300A 1.545B 1.450 -.016 1.466 2155 ---- ---- ---- ---- 1.493 -.016 1.509 2160 ---- ---- ---- ---- 1.537 -.016 1.553 2165 ---- ---- ---- ---- 1.581 -.016 1.597 2170 ---- ---- ---- ---- 1.626 -.015 1.641 2175 ---- 1.768B 1.514A 1.768B 1.670 -.016 1.686 2180 ---- ---- ---- ---- 1.716 -.015 1.731 2185 ---- ---- ---- ---- 1.761 -.016 1.777 2190 ---- ---- ---- ---- 1.807 -.015 1.822 2195 ---- ---- ---- ---- 1.853 -.015 1.868 2200 ---- 1.998B 1.736A 1.998B 1.899 -.015 1.914 2205 ---- ---- ---- ---- 1.945 -.016 1.961 2210 ---- ---- ---- ---- 1.992 -.015 2.007 2215 ---- ---- ---- ---- 2.039 -.015 2.054 2220 ---- ---- ---- ---- 2.086 -.015 2.101 2225 ---- 2.235B 1.964A 2.235B 2.133 -.015 2.148 2250 ---- 2.476B 2.200A 2.476B 2.372 -.014 2.386 2275 ---- 2.714B 2.440A 2.713B 2.613 -.015 2.628 2300 ---- ---- 2.684A 2.684A 2.857 -.014 2.871 2325 ---- ---- ---- ---- 3.102 -.014 3.116 2350 ---- ---- ---- ---- 3.349 -.013 3.362 2375 ---- ---- ---- ---- 3.596 -.014 3.610 2400 ---- ---- ---- ---- 3.844 -.013 3.857 2425 ---- ---- ---- ---- 4.092 -.014 4.106 2450 ---- ---- ---- ---- 4.341 -.013 4.354 2475 ---- ---- ---- ---- 4.590 -.013 4.603 2500 ---- ---- ---- ---- 4.839 -.013 4.852 2525 ---- ---- ---- ---- 5.088 -.013 5.101 2550 ---- ---- ---- ---- 5.337 -.014 5.351 2575 ---- ---- ---- ---- 5.587 -.013 5.600 2600 ---- ---- ---- ---- 5.836 -.014 5.850 2625 ---- ---- ---- ---- 6.086 -.014 6.100 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 10.96 +2.07 8.89 11900 ---- ---- ---- ---- 10.46 +2.06 8.40 11950 ---- ---- ---- ---- 9.96 +2.04 7.92 12000 ---- ---- ---- ---- 9.47 +2.02 7.45 12050 ---- ---- ---- ---- 8.98 +2.00 6.98 12100 ---- ---- ---- ---- 8.49 +1.97 6.52 12150 ---- ---- ---- ---- 8.01 +1.94 6.07 12200 ---- ---- ---- ---- 7.53 +1.90 5.63 12250 ---- ---- ---- ---- 7.06 +1.85 5.21 12300 ---- ---- ---- ---- 6.59 +1.80 4.79 12350 ---- ---- ---- ---- 6.13 +1.74 4.39 12400 ---- ---- ---- ---- 5.68 +1.67 4.01 12450 ---- ---- ---- ---- 5.25 +1.61 3.64 12500 ---- ---- ---- ---- 4.82 +1.53 3.29 12550 ---- ---- ---- ---- 4.41 +1.45 2.96 12600 ---- ---- ---- ---- 4.02 +1.37 2.65 12650 ---- ---- ---- ---- 3.64 +1.28 2.36 12700 ---- ---- ---- ---- 3.28 +1.19 2.09 12750 ---- ---- ---- ---- 2.94 +1.10 1.84 12800 ---- ---- ---- ---- 2.62 +1.01 1.61 12850 ---- ---- ---- ---- 2.33 +.92 1.41 12900 ---- ---- ---- ---- 2.05 +.83 1.22 12950 ---- ---- ---- ---- 1.80 +.75 1.05 13000 ---- ---- ---- ---- 1.56 +.66 .90 13050 ---- ---- ---- ---- 1.35 +.58 .77 13100 ---- ---- ---- ---- 1.17 +.52 .65 13150 ---- ---- ---- ---- 1.00 +.45 .55 13200 ---- ---- ---- ---- .85 +.39 .46 5950 ---- ---- ---- ---- 69.79 +2.11 67.68 6000 ---- ---- ---- ---- 69.29 +2.11 67.18 6050 ---- ---- ---- ---- 68.79 +2.11 66.68 6100 ---- ---- ---- ---- 68.30 +2.12 66.18 6150 ---- ---- ---- ---- 67.80 +2.11 65.69 6200 ---- ---- ---- ---- 67.30 +2.11 65.19 6250 ---- ---- ---- ---- 66.80 +2.11 64.69 6300 ---- ---- ---- ---- 66.30 +2.11 64.19 6350 ---- ---- ---- ---- 65.80 +2.11 63.69 6400 ---- ---- ---- ---- 65.30 +2.12 63.18 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 13.10 +2.77 10.33 11850 ---- ---- ---- ---- 12.70 +2.72 9.98 11900 ---- ---- ---- ---- 12.31 +2.68 9.63 11950 ---- ---- ---- ---- 11.93 +2.64 9.29 12000 ---- ---- ---- ---- 11.55 +2.59 8.96 12050 ---- ---- ---- ---- 11.18 +2.55 8.63 12100 ---- ---- ---- ---- 10.81 +2.50 8.31 12150 ---- ---- ---- ---- 10.45 +2.45 8.00 12200 ---- ---- ---- ---- 10.10 +2.40 7.70 12250 ---- ---- ---- ---- 9.75 +2.35 7.40 12300 ---- ---- ---- ---- 9.41 +2.30 7.11 12350 ---- ---- ---- ---- 9.08 +2.25 6.83 12400 ---- ---- ---- ---- 8.75 +2.20 6.55 12450 ---- ---- ---- ---- 8.43 +2.15 6.28 12500 ---- ---- ---- ---- 8.12 +2.10 6.02 12550 ---- ---- ---- ---- 7.81 +2.04 5.77 12600 ---- ---- ---- ---- 7.52 +2.00 5.52 12650 ---- ---- ---- ---- 7.23 +1.94 5.29 12700 ---- ---- ---- ---- 6.94 +1.89 5.05 12750 ---- ---- ---- ---- 6.67 +1.84 4.83 12800 ---- ---- ---- ---- 6.40 +1.79 4.61 12850 ---- ---- ---- ---- 6.14 +1.74 4.40 12900 ---- ---- ---- ---- 5.88 +1.68 4.20 12950 ---- ---- ---- ---- 5.64 +1.63 4.01 13000 ---- ---- ---- ---- 5.40 +1.58 3.82 13050 ---- ---- ---- ---- 5.16 +1.53 3.63 13100 ---- ---- ---- ---- 4.94 +1.48 3.46 13150 ---- ---- ---- ---- 4.72 +1.43 3.29 5900 ---- ---- ---- ---- 70.43 +3.56 66.87 5950 ---- ---- ---- ---- 69.93 +3.56 66.37 6000 ---- ---- ---- ---- 69.44 +3.57 65.87 6050 ---- ---- ---- ---- 68.94 +3.56 65.38 6100 ---- ---- ---- ---- 68.44 +3.56 64.88 6150 ---- ---- ---- ---- 67.95 +3.57 64.38 6200 ---- ---- ---- ---- 67.45 +3.56 63.89 6250 ---- ---- ---- ---- 66.95 +3.56 63.39 6300 ---- ---- ---- ---- 66.46 +3.57 62.89 6350 ---- ---- ---- ---- 65.95 +3.56 62.39 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 12.95 +.53 12.42 11750 ---- ---- ---- ---- 12.61 +.51 12.10 11800 ---- ---- ---- ---- 12.29 +.51 11.78 11850 ---- ---- ---- ---- 11.97 +.50 11.47 11900 ---- ---- ---- ---- 11.65 +.49 11.16 11950 ---- ---- ---- ---- 11.34 +.48 10.86 12000 ---- ---- ---- ---- 11.03 +.47 10.56 12050 ---- ---- ---- ---- 10.73 +.46 10.27 12100 ---- ---- ---- ---- 10.43 +.45 9.98 12150 ---- ---- ---- ---- 10.14 +.44 9.70 12200 ---- ---- ---- ---- 9.86 +.44 9.42 12250 ---- ---- ---- ---- 9.58 +.43 9.15 12300 ---- ---- ---- ---- 9.30 +.42 8.88 12350 ---- ---- ---- ---- 9.03 +.41 8.62 12400 ---- ---- ---- ---- 8.77 +.40 8.37 12450 ---- ---- ---- ---- 8.51 +.39 8.12 12500 ---- ---- ---- ---- 8.26 +.39 7.87 12550 ---- ---- ---- ---- 8.01 +.38 7.63 12600 ---- ---- ---- ---- 7.77 +.37 7.40 12650 ---- ---- ---- ---- 7.53 +.36 7.17 12700 ---- ---- ---- ---- 7.30 +.35 6.95 12750 ---- ---- ---- ---- 7.07 +.34 6.73 12800 ---- ---- ---- ---- 6.85 +.33 6.52 12850 ---- ---- ---- ---- 6.63 +.32 6.31 12900 ---- ---- ---- ---- 6.42 +.32 6.10 12950 ---- ---- ---- ---- 6.21 +.30 5.91 13000 ---- ---- ---- ---- 6.01 +.30 5.71 13050 ---- ---- ---- ---- 5.82 +.30 5.52 13100 ---- ---- ---- ---- 5.62 +.28 5.34 5900 ---- ---- ---- ---- 66.96 +.79 66.17 5950 ---- ---- ---- ---- 66.47 +.80 65.67 6000 ---- ---- ---- ---- 65.97 +.79 65.18 6050 ---- ---- ---- ---- 65.48 +.80 64.68 6100 ---- ---- ---- ---- 64.98 +.79 64.19 6150 ---- ---- ---- ---- 64.49 +.79 63.70 6200 ---- ---- ---- ---- 64.00 +.80 63.20 6250 ---- ---- ---- ---- 63.50 +.79 62.71 6300 ---- ---- ---- ---- 63.00 +.80 62.20 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 14.29 +.51 13.78 11650 ---- ---- ---- ---- 13.98 +.50 13.48 11700 ---- ---- ---- ---- 13.67 +.49 13.18 11750 ---- ---- ---- ---- 13.37 +.49 12.88 11800 ---- ---- ---- ---- 13.07 +.48 12.59 11850 ---- ---- ---- ---- 12.78 +.48 12.30 11900 ---- ---- ---- ---- 12.49 +.47 12.02 11950 ---- ---- ---- ---- 12.20 +.46 11.74 12000 ---- ---- ---- ---- 11.92 +.45 11.47 12050 ---- ---- ---- ---- 11.64 +.44 11.20 12100 ---- ---- ---- ---- 11.37 +.44 10.93 12150 ---- ---- ---- ---- 11.10 +.43 10.67 12200 ---- ---- ---- ---- 10.84 +.43 10.41 12250 ---- ---- ---- ---- 10.58 +.42 10.16 12300 ---- ---- ---- ---- 10.32 +.41 9.91 12350 ---- ---- ---- ---- 10.07 +.40 9.67 12400 ---- ---- ---- ---- 9.83 +.40 9.43 12450 ---- ---- ---- ---- 9.58 +.38 9.20 12500 ---- ---- ---- ---- 9.35 +.38 8.97 12550 ---- ---- ---- ---- 9.11 +.37 8.74 12600 ---- ---- ---- ---- 8.89 +.37 8.52 12650 ---- ---- ---- ---- 8.66 +.36 8.30 12700 ---- ---- ---- ---- 8.44 +.35 8.09 12750 ---- ---- ---- ---- 8.22 +.34 7.88 12800 ---- ---- ---- ---- 8.01 +.34 7.67 12850 ---- ---- ---- ---- 7.80 +.33 7.47 12900 ---- ---- ---- ---- 7.60 +.33 7.27 12950 ---- ---- ---- ---- 7.40 +.32 7.08 5850 ---- ---- ---- ---- 66.27 +.79 65.48 5900 ---- ---- ---- ---- 65.78 +.79 64.99 5950 ---- ---- ---- ---- 65.28 +.78 64.50 6000 ---- ---- ---- ---- 64.79 +.79 64.00 6050 ---- ---- ---- ---- 64.30 +.79 63.51 6100 ---- ---- ---- ---- 63.81 +.79 63.02 6150 ---- ---- ---- ---- 63.32 +.79 62.53 6200 ---- ---- ---- ---- 62.82 +.78 62.04 6250 ---- ---- ---- ---- 62.33 +.79 61.54 6300 ---- ---- ---- ---- 61.83 +.79 61.04 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 16.07 +.51 15.56 11500 ---- ---- ---- ---- 15.77 +.51 15.26 11550 ---- ---- ---- ---- 15.47 +.50 14.97 11600 ---- ---- ---- ---- 15.17 +.50 14.67 11650 ---- ---- ---- ---- 14.87 +.48 14.39 11700 ---- ---- ---- ---- 14.58 +.48 14.10 11750 ---- ---- ---- ---- 14.30 +.48 13.82 11800 ---- ---- ---- ---- 14.01 +.46 13.55 11850 ---- ---- ---- ---- 13.74 +.47 13.27 11900 ---- ---- ---- ---- 13.46 +.46 13.00 11950 ---- ---- ---- ---- 13.19 +.45 12.74 12000 ---- ---- ---- ---- 12.92 +.44 12.48 12050 ---- ---- ---- ---- 12.66 +.44 12.22 12100 ---- ---- ---- ---- 12.40 +.43 11.97 12150 ---- ---- ---- ---- 12.14 +.42 11.72 12200 ---- ---- ---- ---- 11.89 +.42 11.47 12250 ---- ---- ---- ---- 11.64 +.41 11.23 12300 ---- ---- ---- ---- 11.40 +.41 10.99 12350 ---- ---- ---- ---- 11.16 +.40 10.76 12400 ---- ---- ---- ---- 10.92 +.39 10.53 12450 ---- ---- ---- ---- 10.69 +.39 10.30 12500 ---- ---- ---- ---- 10.46 +.38 10.08 12550 ---- ---- ---- ---- 10.24 +.38 9.86 12600 ---- ---- ---- ---- 10.01 +.37 9.64 12650 ---- ---- ---- ---- 9.80 +.37 9.43 12700 ---- ---- ---- ---- 9.58 +.36 9.22 12750 ---- ---- ---- ---- 9.37 +.35 9.02 12800 ---- ---- ---- ---- 9.16 +.35 8.81 12850 ---- ---- ---- ---- 8.96 +.34 8.62 12900 ---- ---- ---- ---- 8.76 +.34 8.42 12950 ---- ---- ---- ---- 8.56 +.33 8.23 5850 ---- ---- ---- ---- 65.55 +.79 64.76 5900 ---- ---- ---- ---- 65.06 +.79 64.27 5950 ---- ---- ---- ---- 64.57 +.79 63.78 6000 ---- ---- ---- ---- 64.08 +.79 63.29 6050 ---- ---- ---- ---- 63.59 +.79 62.80 6100 ---- ---- ---- ---- 63.10 +.79 62.31 6150 ---- ---- ---- ---- 62.61 +.78 61.83 6200 ---- ---- ---- ---- 62.12 +.78 61.34 6250 ---- ---- ---- ---- 61.62 +.78 60.84 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 16.56 +.49 16.07 11450 ---- ---- ---- ---- 16.28 +.49 15.79 11500 ---- ---- ---- ---- 15.99 +.48 15.51 11550 ---- ---- ---- ---- 15.71 +.48 15.23 11600 ---- ---- ---- ---- 15.43 +.47 14.96 11650 ---- ---- ---- ---- 15.16 +.47 14.69 11700 ---- ---- ---- ---- 14.89 +.46 14.43 11750 ---- ---- ---- ---- 14.62 +.45 14.17 11800 ---- ---- ---- ---- 14.36 +.45 13.91 11850 ---- ---- ---- ---- 14.10 +.44 13.66 11900 ---- ---- ---- ---- 13.84 +.44 13.40 11950 ---- ---- ---- ---- 13.59 +.43 13.16 12000 ---- ---- ---- ---- 13.34 +.43 12.91 12050 ---- ---- ---- ---- 13.10 +.43 12.67 12100 ---- ---- ---- ---- 12.85 +.41 12.44 12150 ---- ---- ---- ---- 12.61 +.41 12.20 12200 ---- ---- ---- ---- 12.38 +.41 11.97 12250 ---- ---- ---- ---- 12.15 +.41 11.74 12300 ---- ---- ---- ---- 11.92 +.40 11.52 12350 ---- ---- ---- ---- 11.69 +.39 11.30 12400 ---- ---- ---- ---- 11.47 +.39 11.08 12450 ---- ---- ---- ---- 11.25 +.38 10.87 12500 ---- ---- ---- ---- 11.03 +.37 10.66 12550 ---- ---- ---- ---- 10.82 +.37 10.45 12600 ---- ---- ---- ---- 10.61 +.36 10.25 12650 ---- ---- ---- ---- 10.40 +.36 10.04 12700 ---- ---- ---- ---- 10.20 +.35 9.85 12750 ---- ---- ---- ---- 10.00 +.35 9.65 12800 ---- ---- ---- ---- 9.80 +.34 9.46 5800 ---- ---- ---- ---- 64.40 +.77 63.63 5850 ---- ---- ---- ---- 63.92 +.78 63.14 5900 ---- ---- ---- ---- 63.43 +.78 62.65 5950 ---- ---- ---- ---- 62.94 +.77 62.17 6000 ---- ---- ---- ---- 62.45 +.77 61.68 6050 ---- ---- ---- ---- 61.97 +.78 61.19 6100 ---- ---- ---- ---- 61.48 +.78 60.70 6150 ---- ---- ---- ---- 60.99 +.77 60.22 6200 ---- ---- ---- ---- 60.50 +.77 59.73 6250 ---- ---- ---- ---- 60.02 +.78 59.24 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 16.99 +.49 16.50 11350 ---- ---- ---- ---- 16.71 +.48 16.23 11400 ---- ---- ---- ---- 16.44 +.48 15.96 11450 ---- ---- ---- ---- 16.17 +.48 15.69 11500 ---- ---- ---- ---- 15.90 +.47 15.43 11550 ---- ---- ---- ---- 15.63 +.46 15.17 11600 ---- ---- ---- ---- 15.37 +.46 14.91 11650 ---- ---- ---- ---- 15.11 +.45 14.66 11700 ---- ---- ---- ---- 14.86 +.45 14.41 11750 ---- ---- ---- ---- 14.61 +.45 14.16 11800 ---- ---- ---- ---- 14.36 +.44 13.92 11850 ---- ---- ---- ---- 14.11 +.43 13.68 11900 ---- ---- ---- ---- 13.87 +.43 13.44 11950 ---- ---- ---- ---- 13.63 +.42 13.21 12000 ---- ---- ---- ---- 13.39 +.41 12.98 12050 ---- ---- ---- ---- 13.16 +.41 12.75 12100 ---- ---- ---- ---- 12.93 +.41 12.52 12150 ---- ---- ---- ---- 12.70 +.40 12.30 12200 ---- ---- ---- ---- 12.48 +.40 12.08 12250 ---- ---- ---- ---- 12.26 +.39 11.87 12300 ---- ---- ---- ---- 12.04 +.39 11.65 12350 ---- ---- ---- ---- 11.83 +.38 11.45 12400 ---- ---- ---- ---- 11.62 +.38 11.24 12450 ---- ---- ---- ---- 11.41 +.37 11.04 12500 ---- ---- ---- ---- 11.20 +.37 10.83 12550 ---- ---- ---- ---- 11.00 +.36 10.64 12600 ---- ---- ---- ---- 10.80 +.36 10.44 12650 ---- ---- ---- ---- 10.60 +.35 10.25 12700 ---- ---- ---- ---- 10.41 +.35 10.06 5800 ---- ---- ---- ---- 62.80 +.77 62.03 5850 ---- ---- ---- ---- 62.32 +.77 61.55 5900 ---- ---- ---- ---- 61.84 +.77 61.07 5950 ---- ---- ---- ---- 61.35 +.76 60.59 6000 ---- ---- ---- ---- 60.87 +.77 60.10 6050 ---- ---- ---- ---- 60.39 +.77 59.62 6100 ---- ---- ---- ---- 59.90 +.76 59.14 6150 ---- ---- ---- ---- 59.42 +.77 58.65 6200 ---- ---- ---- ---- 58.94 +.77 58.17 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 17.74 +.46 17.28 11350 ---- ---- ---- ---- 17.47 +.46 17.01 11400 ---- ---- ---- ---- 17.20 +.45 16.75 11450 ---- ---- ---- ---- 16.94 +.45 16.49 11500 ---- ---- ---- ---- 16.68 +.45 16.23 11550 ---- ---- ---- ---- 16.42 +.44 15.98 11600 ---- ---- ---- ---- 16.16 +.43 15.73 11650 ---- ---- ---- ---- 15.91 +.43 15.48 11700 ---- ---- ---- ---- 15.66 +.42 15.24 11750 ---- ---- ---- ---- 15.42 +.43 14.99 11800 ---- ---- ---- ---- 15.17 +.42 14.75 11850 ---- ---- ---- ---- 14.93 +.41 14.52 11900 ---- ---- ---- ---- 14.70 +.41 14.29 11950 ---- ---- ---- ---- 14.46 +.40 14.06 12000 ---- ---- ---- ---- 14.23 +.40 13.83 12050 ---- ---- ---- ---- 14.00 +.40 13.60 12100 ---- ---- ---- ---- 13.78 +.40 13.38 12150 ---- ---- ---- ---- 13.55 +.39 13.16 12200 ---- ---- ---- ---- 13.33 +.38 12.95 12250 ---- ---- ---- ---- 13.12 +.38 12.74 12300 ---- ---- ---- ---- 12.90 +.37 12.53 12350 ---- ---- ---- ---- 12.69 +.37 12.32 12400 ---- ---- ---- ---- 12.49 +.37 12.12 12450 ---- ---- ---- ---- 12.28 +.36 11.92 12500 ---- ---- ---- ---- 12.08 +.36 11.72 12550 ---- ---- ---- ---- 11.88 +.35 11.53 12600 ---- ---- ---- ---- 11.68 +.34 11.34 12650 ---- ---- ---- ---- 11.49 +.34 11.15 5750 ---- ---- ---- ---- 62.96 +.73 62.23 5800 ---- ---- ---- ---- 62.48 +.73 61.75 5850 ---- ---- ---- ---- 62.00 +.73 61.27 5900 ---- ---- ---- ---- 61.52 +.73 60.79 5950 ---- ---- ---- ---- 61.04 +.73 60.31 6000 ---- ---- ---- ---- 60.56 +.73 59.83 6050 ---- ---- ---- ---- 60.08 +.73 59.35 6100 ---- ---- ---- ---- 59.60 +.73 58.87 6150 ---- ---- ---- ---- 59.12 +.73 58.39 6200 ---- ---- ---- ---- 58.64 +.73 57.91 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 18.19 +.46 17.73 11250 ---- ---- ---- ---- 17.92 +.45 17.47 11300 ---- ---- ---- ---- 17.67 +.46 17.21 11350 ---- ---- ---- ---- 17.41 +.45 16.96 11400 ---- ---- ---- ---- 17.15 +.44 16.71 11450 ---- ---- ---- ---- 16.90 +.43 16.47 11500 ---- ---- ---- ---- 16.65 +.43 16.22 11550 ---- ---- ---- ---- 16.41 +.43 15.98 11600 ---- ---- ---- ---- 16.17 +.43 15.74 11650 ---- ---- ---- ---- 15.93 +.42 15.51 11700 ---- ---- ---- ---- 15.69 +.42 15.27 11750 ---- ---- ---- ---- 15.45 +.41 15.04 11800 ---- ---- ---- ---- 15.22 +.41 14.81 11850 ---- ---- ---- ---- 14.99 +.40 14.59 11900 ---- ---- ---- ---- 14.77 +.40 14.37 11950 ---- ---- ---- ---- 14.54 +.39 14.15 12000 ---- ---- ---- ---- 14.32 +.39 13.93 12050 ---- ---- ---- ---- 14.11 +.39 13.72 12100 ---- ---- ---- ---- 13.89 +.38 13.51 12150 ---- ---- ---- ---- 13.68 +.38 13.30 12200 ---- ---- ---- ---- 13.47 +.37 13.10 12250 ---- ---- ---- ---- 13.26 +.36 12.90 12300 ---- ---- ---- ---- 13.06 +.36 12.70 12350 ---- ---- ---- ---- 12.86 +.36 12.50 12400 ---- ---- ---- ---- 12.66 +.35 12.31 12450 ---- ---- ---- ---- 12.47 +.36 12.11 12500 ---- ---- ---- ---- 12.27 +.34 11.93 12550 ---- ---- ---- ---- 12.08 +.34 11.74 5750 ---- ---- ---- ---- 61.46 +.73 60.73 5800 ---- ---- ---- ---- 60.98 +.72 60.26 5850 ---- ---- ---- ---- 60.51 +.73 59.78 5900 ---- ---- ---- ---- 60.03 +.72 59.31 5950 ---- ---- ---- ---- 59.56 +.73 58.83 6000 ---- ---- ---- ---- 59.08 +.72 58.36 6050 ---- ---- ---- ---- 58.61 +.73 57.88 6100 ---- ---- ---- ---- 58.13 +.72 57.41 6150 ---- ---- ---- ---- 57.66 +.72 56.94 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.67 +.47 18.20 11100 ---- ---- ---- ---- 18.41 +.46 17.95 11150 ---- ---- ---- ---- 18.15 +.46 17.69 11200 ---- ---- ---- ---- 17.90 +.46 17.44 11250 ---- ---- ---- ---- 17.65 +.45 17.20 11300 ---- ---- ---- ---- 17.40 +.45 16.95 11350 ---- ---- ---- ---- 17.15 +.44 16.71 11400 ---- ---- ---- ---- 16.91 +.44 16.47 11450 ---- ---- ---- ---- 16.67 +.44 16.23 11500 ---- ---- ---- ---- 16.43 +.43 16.00 11550 ---- ---- ---- ---- 16.19 +.42 15.77 11600 ---- ---- ---- ---- 15.96 +.42 15.54 11650 ---- ---- ---- ---- 15.73 +.42 15.31 11700 ---- ---- ---- ---- 15.50 +.41 15.09 11750 ---- ---- ---- ---- 15.28 +.41 14.87 11800 ---- ---- ---- ---- 15.05 +.40 14.65 11850 ---- ---- ---- ---- 14.83 +.40 14.43 11900 ---- ---- ---- ---- 14.62 +.40 14.22 11950 ---- ---- ---- ---- 14.40 +.39 14.01 12000 ---- ---- ---- ---- 14.19 +.39 13.80 12050 ---- ---- ---- ---- 13.98 +.38 13.60 12100 ---- ---- ---- ---- 13.78 +.38 13.40 12150 ---- ---- ---- ---- 13.58 +.38 13.20 12200 ---- ---- ---- ---- 13.38 +.38 13.00 12250 ---- ---- ---- ---- 13.18 +.37 12.81 12300 ---- ---- ---- ---- 12.98 +.36 12.62 12350 ---- ---- ---- ---- 12.79 +.36 12.43 12400 ---- ---- ---- ---- 12.60 +.35 12.25 12450 ---- ---- ---- ---- 12.41 +.35 12.06 5700 ---- ---- ---- ---- 60.52 +.73 59.79 5750 ---- ---- ---- ---- 60.04 +.72 59.32 5800 ---- ---- ---- ---- 59.57 +.73 58.84 5850 ---- ---- ---- ---- 59.10 +.73 58.37 5900 ---- ---- ---- ---- 58.63 +.73 57.90 5950 ---- ---- ---- ---- 58.16 +.73 57.43 6000 ---- ---- ---- ---- 57.69 +.73 56.96 6050 ---- ---- ---- ---- 57.22 +.73 56.49 6100 ---- ---- ---- ---- 56.75 +.73 56.02 6150 ---- ---- ---- ---- 56.28 +.72 55.56 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 18.85 +.46 18.39 11100 ---- ---- ---- ---- 18.60 +.46 18.14 11150 ---- ---- ---- ---- 18.34 +.45 17.89 11200 ---- ---- ---- ---- 18.09 +.45 17.64 11250 ---- ---- ---- ---- 17.85 +.45 17.40 11300 ---- ---- ---- ---- 17.60 +.44 17.16 11350 ---- ---- ---- ---- 17.36 +.44 16.92 11400 ---- ---- ---- ---- 17.12 +.44 16.68 11450 ---- ---- ---- ---- 16.88 +.43 16.45 11500 ---- ---- ---- ---- 16.65 +.43 16.22 11550 ---- ---- ---- ---- 16.41 +.42 15.99 11600 ---- ---- ---- ---- 16.19 +.42 15.77 11650 ---- ---- ---- ---- 15.96 +.41 15.55 11700 ---- ---- ---- ---- 15.74 +.41 15.33 11750 ---- ---- ---- ---- 15.52 +.41 15.11 11800 ---- ---- ---- ---- 15.30 +.40 14.90 11850 ---- ---- ---- ---- 15.08 +.39 14.69 11900 ---- ---- ---- ---- 14.87 +.39 14.48 11950 ---- ---- ---- ---- 14.66 +.39 14.27 12000 ---- ---- ---- ---- 14.45 +.38 14.07 12050 ---- ---- ---- ---- 14.25 +.38 13.87 12100 ---- ---- ---- ---- 14.05 +.38 13.67 12150 ---- ---- ---- ---- 13.85 +.37 13.48 12200 ---- ---- ---- ---- 13.66 +.37 13.29 12250 ---- ---- ---- ---- 13.46 +.36 13.10 12300 ---- ---- ---- ---- 13.27 +.36 12.91 12350 ---- ---- ---- ---- 13.08 +.36 12.72 12400 ---- ---- ---- ---- 12.90 +.36 12.54 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 19.18 +.45 18.73 11050 ---- ---- ---- ---- 18.94 +.46 18.48 11100 ---- ---- ---- ---- 18.69 +.45 18.24 11150 ---- ---- ---- ---- 18.44 +.44 18.00 11200 ---- ---- ---- ---- 18.20 +.44 17.76 11250 ---- ---- ---- ---- 17.96 +.44 17.52 11300 ---- ---- ---- ---- 17.72 +.43 17.29 11350 ---- ---- ---- ---- 17.49 +.43 17.06 11400 ---- ---- ---- ---- 17.26 +.43 16.83 11450 ---- ---- ---- ---- 17.03 +.43 16.60 11500 ---- ---- ---- ---- 16.80 +.42 16.38 11550 ---- ---- ---- ---- 16.58 +.42 16.16 11600 ---- ---- ---- ---- 16.36 +.42 15.94 11650 ---- ---- ---- ---- 16.14 +.41 15.73 11700 ---- ---- ---- ---- 15.92 +.40 15.52 11750 ---- ---- ---- ---- 15.71 +.40 15.31 11800 ---- ---- ---- ---- 15.50 +.40 15.10 11850 ---- ---- ---- ---- 15.29 +.39 14.90 11900 ---- ---- ---- ---- 15.08 +.38 14.70 11950 ---- ---- ---- ---- 14.88 +.38 14.50 12000 ---- ---- ---- ---- 14.68 +.38 14.30 12050 ---- ---- ---- ---- 14.48 +.37 14.11 12100 ---- ---- ---- ---- 14.29 +.37 13.92 12150 ---- ---- ---- ---- 14.10 +.37 13.73 12200 ---- ---- ---- ---- 13.91 +.37 13.54 12250 ---- ---- ---- ---- 13.72 +.36 13.36 12300 ---- ---- ---- ---- 13.53 +.36 13.17 12350 ---- ---- ---- ---- 13.35 +.36 12.99 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .01 -.03 .04 11900 ---- ---- ---- ---- .01 -.05 .06 11950 ---- ---- ---- ---- .01 -.07 .08 12000 ---- ---- ---- ---- .02 -.08 .10 12050 ---- ---- ---- ---- .03 -.10 .13 12100 ---- ---- ---- ---- .04 -.13 .17 12150 ---- ---- ---- ---- .05 -.17 .22 12200 ---- ---- ---- ---- .07 -.21 .28 12250 ---- ---- ---- ---- .10 -.25 .35 12300 ---- ---- ---- ---- .13 -.30 .43 12350 ---- ---- ---- ---- .17 -.36 .53 12400 ---- ---- ---- ---- .22 -.43 .65 12450 ---- ---- ---- ---- .28 -.50 .78 12500 ---- ---- ---- ---- .35 -.58 .93 12550 ---- ---- ---- ---- .44 -.65 1.09 12600 ---- ---- ---- ---- .55 -.73 1.28 12650 ---- ---- ---- ---- .67 -.82 1.49 12700 ---- ---- ---- ---- .81 -.91 1.72 12750 ---- ---- ---- ---- .97 -1.00 1.97 12800 ---- ---- ---- ---- 1.15 -1.09 2.24 12850 ---- ---- ---- ---- 1.35 -1.18 2.53 12900 ---- ---- ---- ---- 1.57 -1.28 2.85 12950 ---- ---- ---- ---- 1.82 -1.36 3.18 13000 ---- ---- ---- ---- 2.08 -1.44 3.52 13050 ---- ---- ---- ---- 2.37 -1.52 3.89 13100 ---- ---- ---- ---- 2.68 -1.59 4.27 13150 ---- ---- ---- ---- 3.01 -1.66 4.67 13200 ---- ---- ---- ---- 3.36 -1.72 5.08 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 ---- ---- ---- ---- 1.29 -.79 2.08 11850 ---- ---- ---- ---- 1.39 -.83 2.22 11900 ---- ---- ---- ---- 1.49 -.88 2.37 11950 ---- ---- ---- ---- 1.61 -.92 2.53 12000 ---- ---- ---- ---- 1.72 -.97 2.69 12050 ---- ---- ---- ---- 1.85 -1.01 2.86 12100 ---- ---- ---- ---- 1.98 -1.06 3.04 12150 ---- ---- ---- ---- 2.12 -1.10 3.22 12200 ---- ---- ---- ---- 2.26 -1.16 3.42 12250 ---- ---- ---- ---- 2.41 -1.20 3.61 12300 ---- ---- ---- ---- 2.57 -1.25 3.82 12350 ---- ---- ---- ---- 2.73 -1.31 4.04 12400 ---- ---- ---- ---- 2.90 -1.36 4.26 12450 ---- ---- ---- ---- 3.08 -1.41 4.49 12500 ---- ---- ---- ---- 3.26 -1.46 4.72 12550 ---- ---- ---- ---- 3.45 -1.52 4.97 12600 ---- ---- ---- ---- 3.65 -1.57 5.22 12650 ---- ---- ---- ---- 3.86 -1.61 5.47 12700 ---- ---- ---- ---- 4.07 -1.67 5.74 12750 ---- ---- ---- ---- 4.29 -1.72 6.01 12800 ---- ---- ---- ---- 4.52 -1.77 6.29 12850 ---- ---- ---- ---- 4.76 -1.82 6.58 12900 ---- ---- ---- ---- 5.00 -1.87 6.87 12950 ---- ---- ---- ---- 5.25 -1.92 7.17 13000 ---- ---- ---- ---- 5.50 -1.98 7.48 13050 ---- ---- ---- ---- 5.77 -2.03 7.80 13100 ---- ---- ---- ---- 6.04 -2.08 8.12 13150 ---- ---- ---- ---- 6.32 -2.13 8.45 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 ---- ---- ---- ---- 3.34 -.27 3.61 11750 ---- ---- ---- ---- 3.50 -.28 3.78 11800 ---- ---- ---- ---- 3.67 -.28 3.95 11850 ---- ---- ---- ---- 3.84 -.29 4.13 11900 ---- ---- ---- ---- 4.02 -.30 4.32 11950 ---- ---- ---- ---- 4.20 -.31 4.51 12000 ---- ---- ---- ---- 4.39 -.32 4.71 12050 ---- ---- ---- ---- 4.58 -.33 4.91 12100 ---- ---- ---- ---- 4.78 -.34 5.12 12150 ---- ---- ---- ---- 4.98 -.35 5.33 12200 ---- ---- ---- ---- 5.19 -.36 5.55 12250 ---- ---- ---- ---- 5.40 -.37 5.77 12300 ---- ---- ---- ---- 5.62 -.38 6.00 12350 ---- ---- ---- ---- 5.85 -.38 6.23 12400 ---- ---- ---- ---- 6.08 -.39 6.47 12450 ---- ---- ---- ---- 6.32 -.39 6.71 12500 ---- ---- ---- ---- 6.56 -.40 6.96 12550 ---- ---- ---- ---- 6.80 -.42 7.22 12600 ---- ---- ---- ---- 7.06 -.42 7.48 12650 ---- ---- ---- ---- 7.31 -.44 7.75 12700 ---- ---- ---- ---- 7.57 -.45 8.02 12750 ---- ---- ---- ---- 7.84 -.45 8.29 12800 ---- ---- ---- ---- 8.11 -.46 8.57 12850 ---- ---- ---- ---- 8.39 -.47 8.86 12900 ---- ---- ---- ---- 8.67 -.48 9.15 12950 ---- ---- ---- ---- 8.96 -.48 9.44 13000 ---- ---- ---- ---- 9.26 -.49 9.75 13050 ---- ---- ---- ---- 9.55 -.50 10.05 13100 ---- ---- ---- ---- 9.86 -.50 10.36 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 ---- ---- ---- ---- 4.63 -.28 4.91 11650 ---- ---- ---- ---- 4.81 -.28 5.09 11700 ---- ---- ---- ---- 4.99 -.30 5.29 11750 ---- ---- ---- ---- 5.18 -.30 5.48 11800 ---- ---- ---- ---- 5.37 -.31 5.68 11850 ---- ---- ---- ---- 5.57 -.32 5.89 11900 ---- ---- ---- ---- 5.77 -.32 6.09 11950 ---- ---- ---- ---- 5.98 -.33 6.31 12000 ---- ---- ---- ---- 6.19 -.34 6.53 12050 ---- ---- ---- ---- 6.41 -.34 6.75 12100 ---- ---- ---- ---- 6.62 -.35 6.97 12150 ---- ---- ---- ---- 6.85 -.36 7.21 12200 ---- ---- ---- ---- 7.08 -.36 7.44 12250 ---- ---- ---- ---- 7.31 -.37 7.68 12300 ---- ---- ---- ---- 7.55 -.38 7.93 12350 ---- ---- ---- ---- 7.79 -.38 8.17 12400 ---- ---- ---- ---- 8.04 -.39 8.43 12450 ---- ---- ---- ---- 8.29 -.39 8.68 12500 ---- ---- ---- ---- 8.54 -.41 8.95 12550 ---- ---- ---- ---- 8.80 -.41 9.21 12600 ---- ---- ---- ---- 9.06 -.42 9.48 12650 ---- ---- ---- ---- 9.33 -.43 9.76 12700 ---- ---- ---- ---- 9.60 -.44 10.04 12750 ---- ---- ---- ---- 9.88 -.44 10.32 12800 ---- ---- ---- ---- 10.16 -.45 10.61 12850 ---- ---- ---- ---- 10.44 -.46 10.90 12900 ---- ---- ---- ---- 10.73 -.46 11.19 12950 ---- ---- ---- ---- 11.02 -.47 11.49 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 ---- ---- ---- ---- 5.40 -.27 5.67 11500 ---- ---- ---- ---- 5.58 -.28 5.86 11550 ---- ---- ---- ---- 5.77 -.28 6.05 11600 ---- ---- ---- ---- 5.96 -.29 6.25 11650 ---- ---- ---- ---- 6.16 -.29 6.45 11700 ---- ---- ---- ---- 6.35 -.31 6.66 11750 ---- ---- ---- ---- 6.56 -.31 6.87 11800 ---- ---- ---- ---- 6.77 -.31 7.08 11850 ---- ---- ---- ---- 6.98 -.32 7.30 11900 ---- ---- ---- ---- 7.19 -.33 7.52 11950 ---- ---- ---- ---- 7.41 -.33 7.74 12000 ---- ---- ---- ---- 7.63 -.34 7.97 12050 ---- ---- ---- ---- 7.86 -.34 8.20 12100 ---- ---- ---- ---- 8.09 -.35 8.44 12150 ---- ---- ---- ---- 8.32 -.36 8.68 12200 ---- ---- ---- ---- 8.56 -.37 8.93 12250 ---- ---- ---- ---- 8.80 -.37 9.17 12300 ---- ---- ---- ---- 9.05 -.38 9.43 12350 ---- ---- ---- ---- 9.30 -.38 9.68 12400 ---- ---- ---- ---- 9.55 -.39 9.94 12450 ---- ---- ---- ---- 9.81 -.39 10.20 12500 ---- ---- ---- ---- 10.07 -.40 10.47 12550 ---- ---- ---- ---- 10.33 -.41 10.74 12600 ---- ---- ---- ---- 10.60 -.41 11.01 12650 ---- ---- ---- ---- 10.87 -.42 11.29 12700 ---- ---- ---- ---- 11.15 -.42 11.57 12750 ---- ---- ---- ---- 11.43 -.43 11.86 12800 ---- ---- ---- ---- 11.71 -.44 12.15 12850 ---- ---- ---- ---- 12.00 -.44 12.44 12900 ---- ---- ---- ---- 12.29 -.44 12.73 12950 ---- ---- ---- ---- 12.58 -.45 13.03 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 ---- ---- ---- ---- 6.77 -.28 7.05 11450 ---- ---- ---- ---- 6.96 -.30 7.26 11500 ---- ---- ---- ---- 7.17 -.29 7.46 11550 ---- ---- ---- ---- 7.38 -.30 7.68 11600 ---- ---- ---- ---- 7.59 -.30 7.89 11650 ---- ---- ---- ---- 7.80 -.31 8.11 11700 ---- ---- ---- ---- 8.02 -.32 8.34 11750 ---- ---- ---- ---- 8.24 -.32 8.56 11800 ---- ---- ---- ---- 8.46 -.33 8.79 11850 ---- ---- ---- ---- 8.69 -.33 9.02 11900 ---- ---- ---- ---- 8.92 -.34 9.26 11950 ---- ---- ---- ---- 9.16 -.34 9.50 12000 ---- ---- ---- ---- 9.39 -.35 9.74 12050 ---- ---- ---- ---- 9.64 -.35 9.99 12100 ---- ---- ---- ---- 9.88 -.36 10.24 12150 ---- ---- ---- ---- 10.13 -.37 10.50 12200 ---- ---- ---- ---- 10.38 -.37 10.75 12250 ---- ---- ---- ---- 10.63 -.38 11.01 12300 ---- ---- ---- ---- 10.89 -.39 11.28 12350 ---- ---- ---- ---- 11.15 -.39 11.54 12400 ---- ---- ---- ---- 11.42 -.39 11.81 12450 ---- ---- ---- ---- 11.69 -.40 12.09 12500 ---- ---- ---- ---- 11.96 -.40 12.36 12550 ---- ---- ---- ---- 12.23 -.41 12.64 12600 ---- ---- ---- ---- 12.51 -.42 12.93 12650 ---- ---- ---- ---- 12.79 -.42 13.21 12700 ---- ---- ---- ---- 13.08 -.42 13.50 12750 ---- ---- ---- ---- 13.36 -.43 13.79 12800 ---- ---- ---- ---- 13.65 -.44 14.09 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 ---- ---- ---- ---- 7.58 -.28 7.86 11350 ---- ---- ---- ---- 7.78 -.30 8.08 11400 ---- ---- ---- ---- 7.99 -.30 8.29 11450 ---- ---- ---- ---- 8.21 -.30 8.51 11500 ---- ---- ---- ---- 8.42 -.31 8.73 11550 ---- ---- ---- ---- 8.65 -.31 8.96 11600 ---- ---- ---- ---- 8.87 -.32 9.19 11650 ---- ---- ---- ---- 9.10 -.32 9.42 11700 ---- ---- ---- ---- 9.33 -.32 9.65 11750 ---- ---- ---- ---- 9.56 -.33 9.89 11800 ---- ---- ---- ---- 9.80 -.33 10.13 11850 ---- ---- ---- ---- 10.04 -.34 10.38 11900 ---- ---- ---- ---- 10.28 -.35 10.63 11950 ---- ---- ---- ---- 10.52 -.36 10.88 12000 ---- ---- ---- ---- 10.77 -.36 11.13 12050 ---- ---- ---- ---- 11.03 -.36 11.39 12100 ---- ---- ---- ---- 11.28 -.37 11.65 12150 ---- ---- ---- ---- 11.54 -.37 11.91 12200 ---- ---- ---- ---- 11.80 -.38 12.18 12250 ---- ---- ---- ---- 12.07 -.38 12.45 12300 ---- ---- ---- ---- 12.33 -.39 12.72 12350 ---- ---- ---- ---- 12.60 -.40 13.00 12400 ---- ---- ---- ---- 12.88 -.40 13.28 12450 ---- ---- ---- ---- 13.15 -.41 13.56 12500 ---- ---- ---- ---- 13.43 -.41 13.84 12550 ---- ---- ---- ---- 13.72 -.41 14.13 12600 ---- ---- ---- ---- 14.00 -.42 14.42 12650 ---- ---- ---- ---- 14.29 -.42 14.71 12700 ---- ---- ---- ---- 14.58 -.43 15.01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 -.01 .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 -.01 .03 6200 ---- ---- ---- ---- .03 UNCH .03 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 8.40 -.28 8.68 11350 ---- ---- ---- ---- 8.61 -.29 8.90 11400 ---- ---- ---- ---- 8.83 -.29 9.12 11450 ---- ---- ---- ---- 9.05 -.29 9.34 11500 ---- ---- ---- ---- 9.27 -.30 9.57 11550 ---- ---- ---- ---- 9.50 -.30 9.80 11600 ---- ---- ---- ---- 9.72 -.31 10.03 11650 ---- ---- ---- ---- 9.95 -.31 10.26 11700 ---- ---- ---- ---- 10.19 -.31 10.50 11750 ---- ---- ---- ---- 10.42 -.32 10.74 11800 ---- ---- ---- ---- 10.66 -.33 10.99 11850 ---- ---- ---- ---- 10.91 -.32 11.23 11900 ---- ---- ---- ---- 11.15 -.33 11.48 11950 ---- ---- ---- ---- 11.40 -.34 11.74 12000 ---- ---- ---- ---- 11.65 -.34 11.99 12050 ---- ---- ---- ---- 11.91 -.34 12.25 12100 ---- ---- ---- ---- 12.16 -.35 12.51 12150 ---- ---- ---- ---- 12.42 -.36 12.78 12200 ---- ---- ---- ---- 12.69 -.36 13.05 12250 ---- ---- ---- ---- 12.95 -.37 13.32 12300 ---- ---- ---- ---- 13.22 -.37 13.59 12350 ---- ---- ---- ---- 13.49 -.38 13.87 12400 ---- ---- ---- ---- 13.77 -.38 14.15 12450 ---- ---- ---- ---- 14.05 -.38 14.43 12500 ---- ---- ---- ---- 14.33 -.39 14.72 12550 ---- ---- ---- ---- 14.61 -.40 15.01 12600 ---- ---- ---- ---- 14.90 -.40 15.30 12650 ---- ---- ---- ---- 15.19 -.40 15.59 5750 ---- ---- ---- ---- .02 UNCH .02 5800 ---- ---- ---- ---- .02 -.01 .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .03 UNCH .03 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .04 UNCH .04 6050 ---- ---- ---- ---- .04 UNCH .04 6100 ---- ---- ---- ---- .04 -.01 .05 6150 ---- ---- ---- ---- .05 UNCH .05 6200 ---- ---- ---- ---- .05 -.01 .06 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 9.16 -.28 9.44 11250 ---- ---- ---- ---- 9.38 -.28 9.66 11300 ---- ---- ---- ---- 9.60 -.29 9.89 11350 ---- ---- ---- ---- 9.82 -.30 10.12 11400 ---- ---- ---- ---- 10.05 -.30 10.35 11450 ---- ---- ---- ---- 10.28 -.30 10.58 11500 ---- ---- ---- ---- 10.51 -.31 10.82 11550 ---- ---- ---- ---- 10.75 -.31 11.06 11600 ---- ---- ---- ---- 10.99 -.31 11.30 11650 ---- ---- ---- ---- 11.23 -.31 11.54 11700 ---- ---- ---- ---- 11.47 -.32 11.79 11750 ---- ---- ---- ---- 11.72 -.32 12.04 11800 ---- ---- ---- ---- 11.96 -.34 12.30 11850 ---- ---- ---- ---- 12.22 -.33 12.55 11900 ---- ---- ---- ---- 12.47 -.34 12.81 11950 ---- ---- ---- ---- 12.73 -.34 13.07 12000 ---- ---- ---- ---- 12.99 -.35 13.34 12050 ---- ---- ---- ---- 13.25 -.35 13.60 12100 ---- ---- ---- ---- 13.52 -.35 13.87 12150 ---- ---- ---- ---- 13.78 -.37 14.15 12200 ---- ---- ---- ---- 14.06 -.36 14.42 12250 ---- ---- ---- ---- 14.33 -.37 14.70 12300 ---- ---- ---- ---- 14.61 -.37 14.98 12350 ---- ---- ---- ---- 14.89 -.38 15.27 12400 ---- ---- ---- ---- 15.17 -.39 15.56 12450 ---- ---- ---- ---- 15.46 -.39 15.85 12500 ---- ---- ---- ---- 15.74 -.40 16.14 12550 ---- ---- ---- ---- 16.03 -.40 16.43 5750 ---- ---- ---- ---- .04 -.01 .05 5800 ---- ---- ---- ---- .05 UNCH .05 5850 ---- ---- ---- ---- .05 -.01 .06 5900 ---- ---- ---- ---- .06 UNCH .06 5950 ---- ---- ---- ---- .06 -.01 .07 6000 ---- ---- ---- ---- .07 UNCH .07 6050 ---- ---- ---- ---- .08 UNCH .08 6100 ---- ---- ---- ---- .08 -.01 .09 6150 ---- ---- ---- ---- .09 -.01 .10 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.42 -.27 9.69 11100 ---- ---- ---- ---- 9.63 -.29 9.92 11150 ---- ---- ---- ---- 9.86 -.28 10.14 11200 ---- ---- ---- ---- 10.08 -.29 10.37 11250 ---- ---- ---- ---- 10.31 -.29 10.60 11300 ---- ---- ---- ---- 10.54 -.29 10.83 11350 ---- ---- ---- ---- 10.77 -.30 11.07 11400 ---- ---- ---- ---- 11.00 -.31 11.31 11450 ---- ---- ---- ---- 11.24 -.31 11.55 11500 ---- ---- ---- ---- 11.48 -.32 11.80 11550 ---- ---- ---- ---- 11.72 -.32 12.04 11600 ---- ---- ---- ---- 11.97 -.32 12.29 11650 ---- ---- ---- ---- 12.22 -.33 12.55 11700 ---- ---- ---- ---- 12.47 -.33 12.80 11750 ---- ---- ---- ---- 12.72 -.34 13.06 11800 ---- ---- ---- ---- 12.98 -.34 13.32 11850 ---- ---- ---- ---- 13.24 -.34 13.58 11900 ---- ---- ---- ---- 13.50 -.35 13.85 11950 ---- ---- ---- ---- 13.76 -.36 14.12 12000 ---- ---- ---- ---- 14.03 -.36 14.39 12050 ---- ---- ---- ---- 14.30 -.36 14.66 12100 ---- ---- ---- ---- 14.57 -.37 14.94 12150 ---- ---- ---- ---- 14.85 -.37 15.22 12200 ---- ---- ---- ---- 15.13 -.37 15.50 12250 ---- ---- ---- ---- 15.41 -.38 15.79 12300 ---- ---- ---- ---- 15.69 -.39 16.08 12350 ---- ---- ---- ---- 15.98 -.39 16.37 12400 ---- ---- ---- ---- 16.27 -.39 16.66 12450 ---- ---- ---- ---- 16.56 -.39 16.95 5700 ---- ---- ---- ---- .06 -.01 .07 5750 ---- ---- ---- ---- .07 UNCH .07 5800 ---- ---- ---- ---- .08 UNCH .08 5850 ---- ---- ---- ---- .08 -.01 .09 5900 ---- ---- ---- ---- .09 -.01 .10 5950 ---- ---- ---- ---- .10 UNCH .10 6000 ---- ---- ---- ---- .11 UNCH .11 6050 ---- ---- ---- ---- .11 -.01 .12 6100 ---- ---- ---- ---- .12 -.01 .13 6150 ---- ---- ---- ---- .13 -.01 .14 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 10.03 -.28 10.31 11100 ---- ---- ---- ---- 10.25 -.28 10.53 11150 ---- ---- ---- ---- 10.47 -.29 10.76 11200 ---- ---- ---- ---- 10.69 -.30 10.99 11250 ---- ---- ---- ---- 10.92 -.30 11.22 11300 ---- ---- ---- ---- 11.15 -.30 11.45 11350 ---- ---- ---- ---- 11.39 -.30 11.69 11400 ---- ---- ---- ---- 11.62 -.31 11.93 11450 ---- ---- ---- ---- 11.86 -.31 12.17 11500 ---- ---- ---- ---- 12.10 -.32 12.42 11550 ---- ---- ---- ---- 12.35 -.32 12.67 11600 ---- ---- ---- ---- 12.60 -.32 12.92 11650 ---- ---- ---- ---- 12.85 -.32 13.17 11700 ---- ---- ---- ---- 13.10 -.33 13.43 11750 ---- ---- ---- ---- 13.36 -.33 13.69 11800 ---- ---- ---- ---- 13.61 -.34 13.95 11850 ---- ---- ---- ---- 13.88 -.34 14.22 11900 ---- ---- ---- ---- 14.14 -.35 14.49 11950 ---- ---- ---- ---- 14.40 -.36 14.76 12000 ---- ---- ---- ---- 14.67 -.36 15.03 12050 ---- ---- ---- ---- 14.95 -.36 15.31 12100 ---- ---- ---- ---- 15.22 -.37 15.59 12150 ---- ---- ---- ---- 15.50 -.37 15.87 12200 ---- ---- ---- ---- 15.78 -.37 16.15 12250 ---- ---- ---- ---- 16.06 -.38 16.44 12300 ---- ---- ---- ---- 16.35 -.38 16.73 12350 ---- ---- ---- ---- 16.63 -.39 17.02 12400 ---- ---- ---- ---- 16.92 -.39 17.31 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 10.68 -.28 10.96 11050 ---- ---- ---- ---- 10.90 -.29 11.19 11100 ---- ---- ---- ---- 11.13 -.29 11.42 11150 ---- ---- ---- ---- 11.36 -.29 11.65 11200 ---- ---- ---- ---- 11.59 -.30 11.89 11250 ---- ---- ---- ---- 11.83 -.30 12.13 11300 ---- ---- ---- ---- 12.06 -.31 12.37 11350 ---- ---- ---- ---- 12.30 -.31 12.61 11400 ---- ---- ---- ---- 12.54 -.32 12.86 11450 ---- ---- ---- ---- 12.79 -.31 13.10 11500 ---- ---- ---- ---- 13.04 -.31 13.35 11550 ---- ---- ---- ---- 13.29 -.32 13.61 11600 ---- ---- ---- ---- 13.54 -.33 13.87 11650 ---- ---- ---- ---- 13.80 -.33 14.13 11700 ---- ---- ---- ---- 14.05 -.34 14.39 11750 ---- ---- ---- ---- 14.31 -.34 14.65 11800 ---- ---- ---- ---- 14.58 -.34 14.92 11850 ---- ---- ---- ---- 14.84 -.35 15.19 11900 ---- ---- ---- ---- 15.11 -.35 15.46 11950 ---- ---- ---- ---- 15.38 -.36 15.74 12000 ---- ---- ---- ---- 15.66 -.36 16.02 12050 ---- ---- ---- ---- 15.93 -.37 16.30 12100 ---- ---- ---- ---- 16.21 -.37 16.58 12150 ---- ---- ---- ---- 16.49 -.38 16.87 12200 ---- ---- ---- ---- 16.78 -.37 17.15 12250 ---- ---- ---- ---- 17.06 -.38 17.44 12300 ---- ---- ---- ---- 17.35 -.39 17.74 12350 ---- ---- ---- ---- 17.64 -.39 18.03 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 09 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1780 ---- ---- ---- 19.00B 20.00 ---- ---- 1790 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1805 ---- ---- ---- 17.75A 20.00 ---- ---- 1810 ---- ---- ---- 14.50A 20.00 ---- ---- 1815 ---- ---- ---- 11.00A 20.00 ---- ---- 1820 10.00 19.75 9.75 19.75 20.00 ---- 11 ---- 1825 ---- ---- ---- 4.00A 20.00 ---- ---- 1830 16.00 19.50B 16.00 9.50A 20.00 ---- 5 ---- 1835 4.25 4.25 4.25 2.00A .00 ---- 1 ---- 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 17 ECG MAR 23 09 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 7.75 7.75 .50A .50A .00 ---- 1 ---- 1820 7.00 7.00 .50A .50A .00 ---- 27 ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1830 7.25 7.25 .50A .50A .00 ---- 1 ---- 1835 ---- ---- ---- 19.00B 20.00 ---- ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1860 ---- ---- ---- 19.50B 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 29 ECH MAR 23 09 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.00B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 17.50A 20.00 ---- ---- 399 ---- ---- ---- 13.25A 20.00 ---- ---- 400 18.25 19.50B 18.25 16.50A 20.00 ---- 1 ---- 401 16.25 19.50B 16.25 19.50B 20.00 ---- 145 ---- 402 14.75 19.50B 14.75 10.75A 20.00 ---- 30 ---- 403 7.00 18.75B 3.25A 3.25A 20.00 ---- 1 ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 406 ---- ---- ---- .50A .00 ---- ---- 407 ---- ---- ---- .50A .00 ---- ---- 410 .75 .75 .50A .50A .00 ---- 60 ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 237 ECH MAR 23 09 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 399 1.75 1.75 .50A .50A .00 ---- 50 ---- 400 ---- ---- ---- .50A .00 ---- ---- 401 1.75 2.25 .50A .50A .00 ---- 120 ---- 402 7.00 7.00 .50A .50A .00 ---- 2 ---- 403 ---- ---- ---- 1.25A .00 ---- ---- 404 ---- ---- ---- 7.50A 20.00 ---- ---- 405 16.25 19.50B 16.25 14.50A 20.00 ---- 25 ---- 406 ---- ---- ---- 11.50A 20.00 ---- ---- 407 18.25 19.50B 18.25 16.75A 20.00 ---- 1 ---- 410 19.25 19.50B 19.25 19.50B 20.00 ---- 50 ---- 415 ---- ---- ---- 19.25B 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 248 ECI MAR 23 09 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 ---- ---- ---- 19.50B 20.00 ---- ---- 1990 ---- ---- ---- 15.50A 20.00 ---- ---- 1995 ---- ---- ---- 13.75A 20.00 ---- ---- 2000 ---- ---- ---- 11.75A 20.00 ---- ---- 2005 ---- ---- ---- 9.75A 20.00 ---- ---- 2010 15.25 15.25 15.25 19.25B 20.00 ---- 60 ---- 2015 16.00 19.25B 13.25 12.00A 20.00 ---- 110 ---- 2020 14.50 18.00B 1.00A 10.75B .00 ---- 50 ---- 2025 12.25 16.50B .50A 16.50B .00 ---- 5 ---- 2030 ---- ---- ---- .50A .00 ---- ---- 2035 ---- ---- ---- .50A .00 ---- ---- 2040 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 225 ECI MAR 23 09 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 ---- ---- 1995 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2005 ---- ---- ---- .50A .00 ---- ---- 2010 4.75 4.75 4.75 .75A .00 ---- 60 ---- 2015 7.00 7.00 1.00A 7.50B .00 ---- 112 ---- 2020 14.50 19.25B 2.00A 2.00A 20.00 ---- 1 ---- 2025 ---- ---- ---- 3.50A 20.00 ---- ---- 2030 11.25 19.50B 6.25A 6.25A 20.00 ---- 1 ---- 2035 ---- ---- ---- 10.00A 20.00 ---- ---- 2040 ---- ---- ---- 19.50B 20.00 ---- ---- 2050 ---- ---- ---- 19.50B 20.00 ---- ---- 2075 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 174 *** END OF REPORT ***