FINAL PRE-CLEARING PRICES AS OF 03/10/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD JLY23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1816.2 +32.7 1783.5 APR23 ---- ---- ---- ---- 1813.3 +32.7 1780.6 MAY23 ---- ---- ---- ---- 1810.4 +32.7 1777.7 JUN23 ---- ---- ---- ---- 1805.9 +32.7 1773.2 AUG23 ---- ---- ---- ---- 1801.8 +32.7 1769.1 OCT23 ---- ---- ---- ---- 1797.7 +32.7 1765.0 DEC23 ---- ---- ---- ---- 1793.6 +32.7 1760.9 FEB24 ---- ---- ---- ---- 1791.5 +32.7 1758.8 APR24 ---- ---- ---- ---- 1786.5 +32.7 1753.8 JUN24 ---- ---- ---- ---- 1781.5 +32.7 1748.8 AUG24 ---- ---- ---- ---- 1777.4 +32.7 1744.7 OCT24 ---- ---- ---- ---- 1773.3 +32.7 1740.6 DEC24 ---- ---- ---- ---- 1769.5 +32.7 1736.8 JUN25 ---- ---- ---- ---- 1757.5 +32.7 1724.8 DEC25 ---- ---- ---- ---- 1745.5 +32.7 1712.8 JUN26 ---- ---- ---- ---- 1733.5 +32.7 1700.8 DEC26 ---- ---- ---- ---- 1725.5 +32.7 1692.8 JUN27 ---- ---- ---- ---- 1715.5 +32.7 1682.8 DEC27 ---- ---- ---- ---- 1705.5 +32.7 1672.8 JUN28 ---- ---- ---- ---- 1695.5 +32.7 1662.8 DEC28 ---- ---- ---- ---- 1685.5 +32.7 1652.8 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 225.00 225.00 225.00 225.00 225.00 +9.04 10 215.96 966 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 10 7856 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 365.48 +.27 365.21 130 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 ---- ---- ---- 2287.00A 2291.75 -14.25 2306.00 118 APR23 ---- ---- ---- 2276.50A 2303.75 -14.25 174 2318.00 223 430 MAY23 2328.50 2328.50 2290.50 2324.25B 2319.00 -14.25 732 2333.25 1627 958 JUN23 2314.50 2330.50B 2308.50A 2309.00A 2333.50 -14.25 236 2347.75 1101 714 JLY23 2326.50 2346.50B 2318.50A 2323.75A 2343.75 -13.75 19 2357.50 173 319 AUG23 2333.50 2354.50B 2328.50A 2336.00A 2350.25 -14.25 11 2364.50 99 99 SEP23 ---- ---- ---- ---- 2368.00 -13.00 2381.00 OCT23 ---- ---- ---- ---- 2384.00 -11.75 2395.75 NOV23 ---- ---- ---- ---- 2402.50 -10.50 2413.00 DEC23 ---- ---- ---- 2395.50A 2411.50 -9.25 2420.75 10 JAN24 ---- ---- ---- ---- 2422.00 -9.00 2431.00 FEB24 ---- ---- ---- ---- 2433.00 -8.75 2441.75 MAR24 ---- ---- ---- ---- 2444.25 -8.25 2452.50 APR24 ---- ---- ---- ---- 2452.75 -8.00 2460.75 MAY24 ---- ---- ---- ---- 2460.25 -7.75 2468.00 JUN24 ---- ---- ---- ---- 2466.50 -7.50 2474.00 JLY24 ---- ---- ---- ---- 2477.25 -7.00 2484.25 AUG24 ---- ---- ---- ---- 2487.50 -6.75 2494.25 SEP24 ---- ---- ---- ---- 2497.25 -6.50 2503.75 OCT24 ---- ---- ---- ---- 2505.50 -6.25 2511.75 NOV24 ---- ---- ---- ---- 2517.25 -5.75 2523.00 DEC24 ---- ---- ---- ---- 2501.25 -5.50 2506.75 9 JAN25 ---- ---- ---- ---- 2508.25 -5.50 2513.75 FEB25 ---- ---- ---- ---- 2515.25 -5.50 2520.75 MAR25 ---- ---- ---- ---- 2522.25 -5.50 2527.75 APR25 ---- ---- ---- ---- 2531.25 -5.50 2536.75 MAY25 ---- ---- ---- ---- 2540.25 -5.50 2545.75 JUN25 ---- ---- ---- ---- 2548.25 -5.50 2553.75 JLY25 ---- ---- ---- ---- 2557.25 -5.50 2562.75 AUG25 ---- ---- ---- ---- 2565.25 -5.50 2570.75 SEP25 ---- ---- ---- ---- 2573.25 -5.50 2578.75 OCT25 ---- ---- ---- ---- 2581.25 -5.50 2586.75 NOV25 ---- ---- ---- ---- 2588.25 -5.50 2593.75 DEC25 ---- ---- ---- ---- 2596.25 -5.50 2601.75 JAN26 ---- ---- ---- ---- 2604.25 -5.50 2609.75 FEB26 ---- ---- ---- ---- 2612.25 -5.50 2617.75 MAR26 ---- ---- ---- ---- 2620.25 -5.50 2625.75 APR26 ---- ---- ---- ---- 2629.25 -5.50 2634.75 MAY26 ---- ---- ---- ---- 2637.25 -5.50 2642.75 JUN26 ---- ---- ---- ---- 2645.25 -5.50 2650.75 JLY26 ---- ---- ---- ---- 2653.25 -5.50 2658.75 AUG26 ---- ---- ---- ---- 2660.25 -5.50 2665.75 SEP26 ---- ---- ---- ---- 2668.25 -5.50 2673.75 OCT26 ---- ---- ---- ---- 2675.25 -5.50 2680.75 NOV26 ---- ---- ---- ---- 2683.25 -5.50 2688.75 DEC26 ---- ---- ---- ---- 2691.25 -5.50 2696.75 JAN27 ---- ---- ---- ---- 2701.25 -5.50 2706.75 FEB27 ---- ---- ---- ---- 2711.25 -5.50 2716.75 MAR27 ---- ---- ---- ---- 2721.25 -5.50 2726.75 APR27 ---- ---- ---- ---- 2732.25 -5.50 2737.75 MAY27 ---- ---- ---- ---- 2742.25 -5.50 2747.75 JUN27 ---- ---- ---- ---- 2752.25 -5.50 2757.75 JLY27 ---- ---- ---- ---- 2760.25 -5.50 2765.75 AUG27 ---- ---- ---- ---- 2774.25 -5.50 2779.75 SEP27 ---- ---- ---- ---- 2777.25 -5.50 2782.75 OCT27 ---- ---- ---- ---- 2784.25 -5.50 2789.75 NOV27 ---- ---- ---- ---- 2792.25 -5.50 2797.75 DEC27 ---- ---- ---- ---- 2800.25 -5.50 2805.75 JAN28 ---- ---- ---- ---- 2810.25 -5.50 2815.75 FEB28 ---- ---- ---- ---- 2820.25 -5.50 2825.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1172 3223 2657 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 .28000 .28000 .28000 .28000 .28500 -.00500 5 .29000 3098 APR23 ---- ---- .27000A .27000A .27000 -.00900 .27900 30 2768 MAY23 .26500 .26500 .26500 .26500 .26500 -.00237 4 .26737 115 2204 JUN23 .26000 .26000 .26000 .26000 .26000 UNCH 4 .26000 45 2349 JLY23 ---- .26000B ---- .26000B .25778 UNCH .25778 65 1964 AUG23 ---- .25750B ---- .25750B .25500 UNCH .25500 40 2230 SEP23 .25250 .25250 .25250 .25250 .25250 -.00250 5 .25500 20 1901 OCT23 .25250 .25250 .25250 .25250 .25250 -.00250 5 .25500 20 1439 NOV23 .25250 .25250 .25250 .25250 .25250 -.00250 5 .25500 20 1616 DEC23 ---- .25750B ---- .25750B .25500 UNCH .25500 20 1543 JAN24 ---- ---- ---- ---- .26250 UNCH .26250 725 FEB24 ---- ---- ---- ---- .25939 UNCH .25939 165 724 MAR24 ---- ---- ---- ---- .26250 UNCH .26250 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 28 540 24614 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 ---- ---- 560.00A 560.00A 556.00 -24.00 580.00 5 903 APR23 ---- ---- 600.00A 600.00A 590.00 -20.00 610.00 79 733 MAY23 ---- ---- 600.00A 600.00A 590.00 -20.00 610.00 67 678 JUN23 ---- ---- ---- ---- 580.00 -20.00 600.00 5 615 JLY23 ---- ---- ---- ---- 560.00 -20.00 580.00 723 AUG23 ---- ---- ---- ---- 560.00 -20.00 580.00 738 SEP23 ---- ---- ---- ---- 555.00 -20.00 575.00 638 OCT23 ---- ---- ---- ---- 525.00 -20.00 545.00 548 NOV23 ---- ---- ---- ---- 525.00 -20.00 545.00 559 DEC23 ---- ---- ---- ---- 525.00 -20.00 545.00 523 JAN24 ---- ---- ---- ---- 515.00 -20.00 535.00 50 FEB24 ---- ---- ---- ---- 510.00 -20.00 530.00 50 MAR24 ---- ---- ---- ---- 510.00 -20.00 530.00 50 APR24 ---- ---- ---- ---- 510.00 -20.00 530.00 50 MAY24 ---- ---- ---- ---- 510.00 -20.00 530.00 50 JUN24 ---- ---- ---- ---- 510.00 -20.00 530.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 156 6958 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.22 UNCH 16.22 692 APR23 ---- ---- ---- ---- 17.25 -1.83 19.08 18 732 MAY23 ---- ---- ---- ---- 19.00 +.26 18.74 28 735 JUN23 ---- ---- ---- ---- 19.20 -.30 19.50 3 742 JLY23 ---- ---- ---- ---- 19.00 -.16 19.16 5 822 AUG23 ---- ---- ---- ---- 19.50 UNCH 19.50 3 861 SEP23 ---- ---- ---- ---- 19.25 +.05 19.20 5 837 OCT23 ---- ---- ---- ---- 19.58 +.24 19.34 8 821 NOV23 ---- ---- ---- ---- 19.58 +.24 19.34 8 804 DEC23 ---- ---- ---- ---- 19.50 +.16 19.34 8 795 JAN24 ---- ---- ---- ---- 19.50 -1.25 20.75 3 860 FEB24 ---- ---- ---- ---- 19.75 -1.00 20.75 3 896 MAR24 ---- ---- ---- ---- 19.75 -1.00 20.75 3 874 APR24 ---- ---- 20.00A 20.00A 20.00 -.75 20.75 3 807 MAY24 ---- ---- 20.00A 20.00A 20.00 -.75 20.75 3 804 JUN24 ---- ---- ---- ---- 20.79 +.04 20.75 3 716 JLY24 ---- ---- ---- ---- 20.79 +.04 20.75 8 468 AUG24 ---- ---- ---- ---- 20.79 +.04 20.75 8 483 SEP24 ---- ---- ---- ---- 20.79 +.04 20.75 8 473 OCT24 ---- ---- ---- ---- 20.79 +.04 20.75 3 556 NOV24 ---- ---- ---- ---- 20.79 +.04 20.75 3 556 DEC24 ---- ---- ---- ---- 20.79 +.04 20.75 3 508 JAN25 ---- ---- ---- ---- 22.00 UNCH 22.00 3 353 FEB25 ---- ---- ---- ---- 22.00 UNCH 22.00 3 353 MAR25 ---- ---- ---- ---- 22.00 UNCH 22.00 277 APR25 ---- ---- ---- ---- 22.00 UNCH 22.00 142 MAY25 ---- ---- ---- ---- 22.00 UNCH 22.00 142 JUN25 ---- ---- ---- ---- 22.50 UNCH 22.50 55 JLY25 ---- ---- ---- ---- 22.50 UNCH 22.50 100 AUG25 ---- ---- ---- ---- 22.50 UNCH 22.50 100 SEP25 ---- ---- ---- ---- 22.50 UNCH 22.50 100 OCT25 ---- ---- ---- ---- 22.50 UNCH 22.50 25 NOV25 ---- ---- ---- ---- 22.50 UNCH 22.50 25 DEC25 ---- ---- ---- ---- 22.50 UNCH 22.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 17539 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 320.00 321.00B 320.00 321.00B 321.00 +5.00 6 316.00 2376 APR23 ---- 328.00B ---- 328.00B 328.00 +5.00 323.00 20 2419 MAY23 ---- 328.00B ---- 328.00B 328.00 +5.00 323.00 20 2203 JUN23 ---- 328.00B ---- 328.00B 328.00 +7.00 321.00 20 2094 JLY23 ---- ---- ---- ---- 317.50 UNCH 317.50 40 1742 AUG23 ---- ---- ---- ---- 317.50 UNCH 317.50 40 1724 SEP23 ---- ---- ---- ---- 317.50 UNCH 317.50 40 1684 OCT23 ---- ---- ---- ---- 325.00 UNCH 325.00 1436 NOV23 ---- ---- ---- ---- 325.00 UNCH 325.00 1292 DEC23 ---- ---- ---- ---- 317.50 -7.50 325.00 1282 JAN24 ---- ---- ---- ---- 312.50 +2.50 310.00 8 84 FEB24 ---- ---- ---- ---- 312.50 +2.50 310.00 8 33 MAR24 ---- ---- ---- ---- 312.50 +2.50 310.00 8 33 APR24 ---- ---- ---- ---- 310.00 UNCH 310.00 8 33 MAY24 ---- ---- ---- ---- 310.00 UNCH 310.00 8 33 JUN24 ---- ---- ---- ---- 310.00 UNCH 310.00 8 33 JLY24 ---- ---- ---- ---- 310.00 UNCH 310.00 8 33 AUG24 ---- ---- ---- ---- 310.00 UNCH 310.00 8 33 SEP24 ---- ---- ---- ---- 310.00 UNCH 310.00 8 33 OCT24 ---- ---- ---- ---- 310.00 UNCH 310.00 8 33 NOV24 ---- ---- ---- ---- 310.00 UNCH 310.00 8 27 DEC24 ---- ---- ---- ---- 310.00 UNCH 310.00 8 27 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 276 18687 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 842.00 842.00 841.00 841.00 842.00 -3.00 6 845.00 36 1024 APR23 ---- 890.00B 880.00A 890.00B 889.00 UNCH 889.00 28 643 MAY23 891.00 891.00 890.00A 890.00A 890.00 -6.00 1 896.00 547 JUN23 ---- ---- 884.00A 884.00A 880.00 -6.00 886.00 1017 JLY23 ---- ---- ---- ---- 874.00 -6.00 880.00 726 AUG23 ---- ---- ---- ---- 869.00 -6.00 875.00 495 SEP23 ---- ---- ---- ---- 852.00 -6.00 858.00 716 OCT23 ---- ---- ---- ---- 832.00 -6.00 838.00 380 NOV23 ---- ---- ---- ---- 817.00 -6.00 823.00 912 DEC23 ---- ---- ---- ---- 817.00 -6.00 823.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 64 6840 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 458.00 -1.00 459.00 1 APR23 ---- ---- 458.00A 458.00A 458.00 -7.00 465.00 3 MAY23 ---- ---- 457.00A 457.00A 457.00 -8.00 465.00 3 JUN23 ---- ---- ---- 456.00A ---- UNCH 460.00 JLY23 ---- ---- 455.00A 455.00A 452.00 -8.00 460.00 3 AUG23 ---- ---- 454.00A 454.00A 452.00 -8.00 460.00 3 SEP23 ---- ---- 453.00A 453.00A 452.00 -8.00 460.00 1 OCT23 ---- ---- 452.00A 452.00A 452.00 -8.00 460.00 1 NOV23 ---- ---- 452.00A 452.00A 452.00 -8.00 460.00 1 DEC23 ---- ---- 452.00A 452.00A 452.00 -8.00 460.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 GC Gold Futures MAR23 1852.3 1868.5 1852.0 1869.0B 1862.0 +32.7 248 1829.3 332 390 APR23 1835.1 1874.3 1830.0 1872.7 1867.2 +32.6 335729 1834.6 228473 265545 MAY23 1847.0 1880.2 1847.0 1879.4A 1875.1 +32.6 98 1842.5 41 156 JUN23 1852.1 1891.1 1847.0 1889.2B 1884.0 +32.5 58607 1851.5 73558 146736 AUG23 1870.7 1908.9 1867.0 1905.6A 1902.1 +32.3 2438 1869.8 998 16901 OCT23 1888.1 1925.7 1887.0A 1925.6 1920.2 +32.0 1156 1888.2 205 6056 DEC23 1909.0 1945.0 1903.6A 1941.5A 1938.0 +31.1 1448 1906.9 696 15567 FEB24 1929.6 1929.6 1929.5 1963.2B 1956.6 +30.3 143 1926.3 281 1518 APR24 1976.2 1977.2 1976.0 1974.6A 1975.8 +29.1 82 1946.7 99 533 JUN24 1961.7 1996.6 1961.7 1996.4A 1992.3 +28.3 18 1964.0 14 432 AUG24 ---- ---- ---- 1977.2A 2006.1 +27.4 12 1978.7 22 OCT24 2019.3 2019.3 2019.3 2015.2A 2022.2 +26.6 10 1995.6 21 DEC24 2025.0 2032.7 2025.0 2033.8B 2035.4 +25.7 11 2009.7 46 372 JUN25 ---- ---- ---- 2063.6B 2072.8 +25.7 2047.1 1 DEC25 ---- ---- ---- ---- 2099.0 +25.7 2073.3 7 JUN26 ---- ---- ---- ---- 2113.5 +25.7 2087.8 DEC26 ---- ---- ---- ---- 2137.8 +25.7 2112.1 2 JUN27 ---- ---- ---- ---- 2152.3 +25.7 2126.6 DEC27 ---- ---- ---- ---- 2174.6 +25.7 2148.9 JUN28 ---- ---- ---- ---- 2186.2 +25.7 2160.5 DEC28 ---- ---- ---- ---- 2205.5 +25.7 2179.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 400000 304743 454259 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1864.3 +29.3 1835.0 GCK Kilo Gold Futures MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .1 -.1 -.1 .0 UNCH 16033 .0 JUN23 .0 .1 -.1 .1 .0 UNCH 14885 .0 AUG23 .2 .2 .2 .2 .0 UNCH 96 .0 DEC23 .0 .0 .0 .0 .0 UNCH 32 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31046 GSP MAR 23 LONDON SPOT GOLD 14 ---- ---- ---- ---- 1862.85 +32.25 1830.60 15 ---- ---- ---- ---- 1862.90 +32.30 1830.60 16 ---- ---- ---- ---- 1862.90 +32.32 1830.58 17 ---- ---- ---- ---- 1862.85 +32.27 1830.58 20 ---- ---- ---- ---- 1862.85 +32.27 1830.58 21 ---- ---- ---- ---- 1862.85 +32.27 1830.58 22 ---- ---- ---- ---- 1862.85 +32.27 1830.58 23 ---- ---- ---- ---- 1862.85 +32.27 1830.58 24 ---- ---- ---- ---- 1862.85 +32.27 1830.58 27 ---- ---- ---- ---- 1862.85 +32.27 1830.58 28 ---- ---- ---- ---- 1862.85 ---- ---- 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 4.0120 4.0675 3.9900 4.0155A 4.0455 -.0090 171 4.0545 584 3284 APR23 3.9940 4.0520 3.9735 4.0130B 4.0350 -.0085 131 4.0435 124 3329 MAY23 4.0070 4.0635 3.9670 4.0070 4.0305 -.0085 84134 4.0390 54533 125624 JUN23 4.0110 4.0590 3.9890 4.0120B 4.0330 -.0075 226 4.0405 82 1233 JLY23 4.0085 4.0665 3.9720A 4.0120B 4.0355 -.0060 6296 4.0415 6088 37802 AUG23 4.0100 4.0495 3.9910 4.0150B 4.0380 -.0055 29 4.0435 15 756 SEP23 4.0155 4.0655B 3.9780 4.0120A 4.0390 -.0045 2473 4.0435 3278 15579 OCT23 ---- 4.0520B 4.0060A 3.9805A 4.0425 -.0040 3 4.0465 4 464 NOV23 ---- 4.0540B 4.0100A 3.9840A 4.0460 -.0035 1 4.0495 3 364 DEC23 3.9975 4.0620 3.9765A 4.0145A 4.0410 -.0030 502 4.0440 1020 14958 JAN24 ---- 4.0520B 4.0060A 3.9795A 4.0435 -.0025 1 4.0460 7 181 FEB24 ---- 4.0535B 4.0105A 3.9845A 4.0465 -.0025 4.0490 2 365 MAR24 4.0525 4.0525 4.0055 4.0130A 4.0410 -.0015 73 4.0425 74 3081 APR24 ---- 4.0470B 4.0050A 4.0050A 4.0425 -.0005 4.0430 1 315 MAY24 ---- ---- ---- 3.9925A 4.0405 +.0005 23 4.0400 20 494 JUN24 ---- 4.0415B 4.0030A 4.0030A 4.0415 +.0015 4.0400 1 312 JLY24 ---- ---- ---- 3.9970A 4.0405 +.0025 16 4.0380 14 363 AUG24 ---- 4.0370B 3.9985A 3.9985A 4.0395 +.0030 4.0365 6 121 SEP24 ---- 4.0380B 4.0000A 3.9840A 4.0385 +.0030 2 4.0355 2 165 OCT24 ---- ---- 4.0000A 3.9820A 4.0375 +.0030 3 4.0345 91 NOV24 ---- ---- ---- 3.9820A 4.0405 +.0030 4.0375 118 DEC24 3.9700 4.0235B 3.9700 4.0245B 4.0355 +.0030 8 4.0325 277 JAN25 ---- ---- ---- ---- 4.0360 +.0030 4.0330 88 FEB25 ---- ---- ---- ---- 4.0390 +.0030 4.0360 MAR25 ---- ---- ---- 3.9690A 4.0255 +.0030 4.0225 8 MAY25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 JLY25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 SEP25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 DEC25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 MAR26 ---- ---- ---- ---- 4.0420 +.0030 4.0390 MAY26 ---- ---- ---- ---- 4.0550 +.0030 4.0520 JLY26 ---- ---- ---- ---- 4.0555 +.0030 4.0525 SEP26 ---- ---- ---- ---- 4.0680 +.0030 4.0650 DEC26 ---- ---- ---- ---- 4.0805 +.0030 4.0775 1 MAR27 ---- ---- ---- ---- 4.0780 +.0030 4.0750 MAY27 ---- ---- ---- ---- 4.0755 +.0030 4.0725 JLY27 ---- ---- ---- ---- 4.0730 +.0030 4.0700 SEP27 ---- ---- ---- ---- 4.0705 +.0030 4.0675 DEC27 ---- ---- ---- ---- 4.0830 +.0030 4.0800 MAR28 ---- ---- ---- ---- 4.0805 +.0030 4.0775 MAY28 ---- ---- ---- ---- 4.0780 +.0030 4.0750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94092 65858 209373 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 390 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 390 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.9920 -.0255 4.0175 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0530 -.0063 4.0593 1803 APR23 ---- ---- 4.0120A 4.0120A 4.0345 -.0085 4.0430 19 1304 MAY23 ---- ---- ---- ---- 4.0307 -.0084 4.0391 1484 JUN23 ---- ---- ---- ---- 4.0332 -.0074 4.0406 1033 JLY23 ---- ---- ---- ---- 4.0358 -.0059 4.0417 874 AUG23 ---- ---- ---- ---- 4.0381 -.0054 4.0435 827 SEP23 ---- ---- ---- ---- 4.0394 -.0044 4.0438 1058 OCT23 ---- ---- ---- ---- 4.0428 -.0040 4.0468 1058 NOV23 ---- ---- ---- ---- 4.0455 -.0035 4.0490 1028 DEC23 ---- ---- ---- ---- 4.0413 -.0029 4.0442 1042 JAN24 ---- ---- ---- ---- 4.0438 -.0025 4.0463 1099 FEB24 ---- ---- ---- ---- 4.0460 -.0024 4.0484 498 MAR24 ---- ---- ---- ---- 4.0412 -.0014 4.0426 498 APR24 ---- ---- ---- ---- 4.0423 -.0004 4.0427 498 MAY24 ---- ---- ---- ---- 4.0406 +.0006 4.0400 498 JUN24 ---- ---- ---- ---- 4.0414 +.0016 4.0398 498 JLY24 ---- ---- ---- ---- 4.0404 +.0025 4.0379 498 AUG24 ---- ---- ---- ---- 4.0394 +.0030 4.0364 SEP24 ---- ---- ---- ---- 4.0384 +.0030 4.0354 OCT24 ---- ---- ---- ---- 4.0378 +.0030 4.0348 NOV24 ---- ---- ---- ---- 4.0400 +.0030 4.0370 DEC24 ---- ---- ---- ---- 4.0355 +.0030 4.0325 JAN25 ---- ---- ---- ---- 4.0363 +.0030 4.0333 MAR25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 MAY25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 JLY25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 SEP25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 DEC25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 MAR26 ---- ---- ---- ---- 4.0420 +.0030 4.0390 MAY26 ---- ---- ---- ---- 4.0550 +.0030 4.0520 JLY26 ---- ---- ---- ---- 4.0555 +.0030 4.0525 SEP26 ---- ---- ---- ---- 4.0680 +.0030 4.0650 DEC26 ---- ---- ---- ---- 4.0805 +.0030 4.0775 MAR27 ---- ---- ---- ---- 4.0780 +.0030 4.0750 MAY27 ---- ---- ---- ---- 4.0755 +.0030 4.0725 JLY27 ---- ---- ---- ---- 4.0730 +.0030 4.0700 SEP27 ---- ---- ---- ---- 4.0705 +.0030 4.0675 DEC27 ---- ---- ---- ---- 4.0830 +.0030 4.0800 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0005B .0000 .0000 .0000 UNCH 1493 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 247 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 506 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2246 HRC NYMEX STEEL FUTURES MAR23 1075.00 1075.00 1050.00 1050.00 1056.00 -4.00 8 1060.00 84 3472 APR23 1299.00 1314.00 1271.00 1273.00A 1271.00 -39.00 71 1310.00 858 4520 MAY23 1250.00 1293.00 1250.00 1251.00 1260.00 -15.00 121 1275.00 409 4938 JUN23 1199.00 1225.00 1188.00 1188.00 1195.00 -25.00 41 1220.00 169 3740 JLY23 ---- ---- ---- ---- 1079.00 -33.00 1112.00 37 1727 AUG23 ---- ---- 1050.00A 1050.00A 1052.00 -1.00 1053.00 135 1859 SEP23 ---- ---- ---- ---- 1030.00 +5.00 1025.00 23 1747 OCT23 ---- ---- 985.00A 985.00A 976.00 -18.00 994.00 200 1710 NOV23 ---- ---- 969.00A 969.00A 960.00 -10.00 970.00 225 1505 DEC23 ---- ---- 944.00A 944.00A 944.00 -11.00 955.00 193 1599 JAN24 ---- ---- ---- ---- 934.00 -11.00 945.00 93 FEB24 ---- ---- ---- ---- 929.00 -11.00 940.00 147 MAR24 ---- ---- ---- ---- 924.00 -11.00 935.00 65 APR24 ---- ---- ---- ---- 924.00 -11.00 935.00 66 MAY24 ---- ---- ---- ---- 924.00 -11.00 935.00 135 JUN24 ---- ---- ---- ---- 900.00 -11.00 911.00 62 JLY24 ---- ---- ---- ---- 900.00 -11.00 911.00 AUG24 ---- ---- ---- ---- 900.00 -11.00 911.00 75 SEP24 ---- ---- ---- ---- 900.00 -11.00 911.00 OCT24 ---- ---- ---- ---- 900.00 -11.00 911.00 NOV24 ---- ---- ---- ---- 900.00 -11.00 911.00 25 DEC24 ---- ---- ---- ---- 900.00 -11.00 911.00 JAN25 ---- ---- ---- ---- 900.00 -11.00 911.00 FEB25 ---- ---- ---- ---- 900.00 -11.00 911.00 MAR25 ---- ---- ---- ---- 900.00 -11.00 911.00 APR25 ---- ---- ---- ---- 900.00 -11.00 911.00 MAY25 ---- ---- ---- ---- 900.00 -11.00 911.00 JUN25 ---- ---- ---- ---- 900.00 -11.00 911.00 JLY25 ---- ---- ---- ---- 900.00 -11.00 911.00 AUG25 ---- ---- ---- ---- 900.00 -11.00 911.00 SEP25 ---- ---- ---- ---- 900.00 -11.00 911.00 OCT25 ---- ---- ---- ---- 900.00 -11.00 911.00 NOV25 ---- ---- ---- ---- 900.00 -11.00 911.00 DEC25 ---- ---- ---- ---- 900.00 -11.00 911.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 241 2333 27485 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 ---- ---- ---- ---- 71.95 -.33 72.28 5 APR23 ---- ---- ---- ---- 70.00 UNCH 70.00 9 MAY23 ---- ---- ---- ---- 66.00 UNCH 66.00 23 JUN23 ---- ---- ---- ---- 54.00 UNCH 54.00 83 JLY23 ---- ---- ---- ---- 55.00 UNCH 55.00 105 AUG23 ---- ---- ---- ---- 55.00 UNCH 55.00 110 SEP23 ---- ---- ---- ---- 55.00 UNCH 55.00 98 OCT23 ---- ---- ---- ---- 55.00 +2.00 53.00 122 NOV23 ---- ---- ---- ---- 55.00 +2.00 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 716 MGC Micro Gold Futures APR23 1834.8 1874.3 1831.7 1872.5A 1867.2 +32.6 74031 1834.6 43519 18637 JUN23 1852.0 1891.1 1848.7 1888.9B 1884.0 +32.5 3322 1851.5 1197 2552 AUG23 1871.7 1908.7 1868.1 1907.4B 1902.1 +32.3 311 1869.8 88 328 OCT23 1889.8 1925.0 1886.6 1923.7A 1920.2 +32.0 168 1888.2 39 136 DEC23 1904.8 1943.7 1904.5 1944.5B 1938.0 +31.1 114 1906.9 33 262 FEB24 1931.0 1960.0 1931.0 1962.8B 1956.6 +30.3 18 1926.3 7 50 APR24 1950.0 1980.0 1947.0 1981.6B 1975.8 +29.1 13 1946.7 3 12 JUN24 ---- ---- ---- 1985.4B 1992.3 +28.3 1964.0 5 AUG24 ---- ---- ---- 1984.2B 2006.1 +27.4 1978.7 OCT24 ---- ---- ---- ---- 2022.2 +26.6 1995.6 DEC24 2010.0 2010.0 2010.0 2014.2B 2035.4 +25.7 1 2009.7 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77978 44886 21984 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 4.0260 4.0490 3.9805 4.0100B 4.0350 -.0085 15 4.0435 2 61 MAY23 4.0065 4.0635 3.9675 4.0080 4.0305 -.0085 6114 4.0390 3326 1727 JUN23 ---- ---- ---- 4.0165A 4.0330 -.0075 4.0405 2 JLY23 4.0070 4.0655B 3.9725A 4.0120A 4.0355 -.0060 154 4.0415 17 99 AUG23 ---- ---- ---- ---- 4.0380 -.0055 4.0435 SEP23 4.0000 4.0500 4.0000 4.0400B 4.0390 -.0045 5 4.0435 3 26 OCT23 ---- ---- ---- ---- 4.0425 -.0040 4.0465 NOV23 ---- ---- ---- ---- 4.0460 -.0035 4.0495 DEC23 ---- ---- ---- 4.0180A 4.0410 -.0030 4.0440 2 JAN24 ---- ---- ---- ---- 4.0435 -.0025 4.0460 FEB24 ---- ---- ---- ---- 4.0465 -.0025 4.0490 MAR24 ---- ---- ---- ---- 4.0410 -.0015 4.0425 APR24 ---- ---- ---- ---- 4.0425 -.0005 4.0430 MAY24 ---- ---- ---- ---- 4.0405 +.0005 4.0400 JUN24 ---- ---- ---- ---- 4.0415 +.0015 4.0400 JLY24 ---- ---- ---- ---- 4.0405 +.0025 4.0380 AUG24 ---- ---- ---- ---- 4.0395 +.0030 4.0365 SEP24 ---- ---- ---- ---- 4.0385 +.0030 4.0355 OCT24 ---- ---- ---- ---- 4.0375 +.0030 4.0345 NOV24 ---- ---- ---- ---- 4.0405 +.0030 4.0375 DEC24 ---- 4.0400B ---- 4.0400B 4.0355 +.0030 4.0325 JAN25 ---- ---- ---- ---- 4.0360 +.0030 4.0330 FEB25 ---- ---- ---- ---- 4.0390 +.0030 4.0360 MAR25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 MAY25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 JLY25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 SEP25 ---- ---- ---- ---- 4.0255 +.0030 4.0225 DEC25 ---- 4.0500B ---- 4.0500B 4.0255 +.0030 4.0225 MAR26 ---- ---- ---- ---- 4.0420 +.0030 4.0390 MAY26 ---- ---- ---- ---- 4.0550 +.0030 4.0520 JLY26 ---- ---- ---- ---- 4.0555 +.0030 4.0525 SEP26 ---- ---- ---- ---- 4.0680 +.0030 4.0650 DEC26 ---- ---- ---- ---- 4.0805 +.0030 4.0775 MAR27 ---- ---- ---- ---- 4.0780 +.0030 4.0750 MAY27 ---- ---- ---- ---- 4.0755 +.0030 4.0725 JLY27 ---- ---- ---- ---- 4.0730 +.0030 4.0700 SEP27 ---- ---- ---- ---- 4.0705 +.0030 4.0675 DEC27 ---- ---- ---- ---- 4.0830 +.0030 4.0800 MAR28 ---- ---- ---- ---- 4.0805 +.0030 4.0775 MAY28 ---- ---- ---- ---- 4.0780 +.0030 4.0750 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6288 3348 1917 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 76.22 -2.14 78.36 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 ---- ---- ---- ---- 943.0 +9.6 933.4 100 MAY23 ---- ---- ---- ---- ---- UNCH 906.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures APR23 4.0320 4.0320 4.0320 4.0640B 4.0360 -.0080 1 4.0440 1 15 MAY23 4.0060 4.0620 3.9680A 4.0060B 4.0300 -.0100 408 4.0400 96 336 JUN23 ---- ---- ---- 3.9900A 4.0340 -.0060 4.0400 2 4 JLY23 4.0180 4.0640B 3.9720A 3.9940A 4.0360 -.0060 8 4.0420 1 14 AUG23 ---- ---- ---- ---- 4.0380 -.0060 4.0440 SEP23 3.9840 4.0660B 3.9760A 4.0140B 4.0400 -.0040 5 4.0440 7 OCT23 ---- ---- ---- ---- 4.0420 -.0040 4.0460 NOV23 ---- ---- ---- ---- 4.0460 -.0040 4.0500 DEC23 ---- ---- ---- ---- 4.0420 -.0020 4.0440 JAN24 ---- ---- ---- ---- 4.0440 -.0020 4.0460 FEB24 ---- ---- ---- ---- 4.0460 -.0040 4.0500 MAR24 ---- ---- ---- ---- 4.0420 UNCH 4.0420 APR24 ---- ---- ---- ---- 4.0420 -.0020 4.0440 MAY24 ---- ---- ---- ---- 4.0400 UNCH 4.0400 JUN24 ---- ---- ---- ---- 4.0420 +.0020 4.0400 JLY24 ---- ---- ---- ---- 4.0400 +.0020 4.0380 AUG24 ---- ---- ---- ---- 4.0400 +.0040 4.0360 SEP24 ---- ---- ---- ---- 4.0380 +.0020 4.0360 OCT24 ---- ---- ---- ---- 4.0380 +.0040 4.0340 NOV24 ---- ---- ---- ---- 4.0400 +.0020 4.0380 DEC24 ---- ---- ---- ---- 4.0360 +.0040 4.0320 JAN25 ---- ---- ---- ---- 4.0360 +.0020 4.0340 FEB25 ---- ---- ---- ---- 4.0400 +.0040 4.0360 MAR25 ---- ---- ---- ---- 4.0260 +.0040 4.0220 MAY25 ---- ---- ---- ---- 4.0260 +.0040 4.0220 JLY25 ---- ---- ---- ---- 4.0260 +.0040 4.0220 SEP25 ---- ---- ---- ---- 4.0260 +.0040 4.0220 DEC25 ---- ---- ---- ---- 4.0260 +.0040 4.0220 MAR26 ---- ---- ---- ---- 4.0420 +.0020 4.0400 MAY26 ---- ---- ---- ---- 4.0560 +.0040 4.0520 JLY26 ---- ---- ---- ---- 4.0560 +.0040 4.0520 SEP26 ---- ---- ---- ---- 4.0680 +.0020 4.0660 DEC26 ---- ---- ---- ---- 4.0800 +.0020 4.0780 MAR27 ---- ---- ---- ---- 4.0780 +.0020 4.0760 MAY27 ---- ---- ---- ---- 4.0760 +.0040 4.0720 JLY27 ---- ---- ---- ---- 4.0740 +.0040 4.0700 SEP27 ---- ---- ---- ---- 4.0700 +.0020 4.0680 DEC27 ---- ---- ---- ---- 4.0840 +.0040 4.0800 TOTAL EST.VOL VOLUME OPEN INT TOTAL 422 100 376 QI E-Mini Silver Futures MAY23 20.1875 20.8625 19.9500A 20.6000B 20.5060 +.3410 249 20.1650 152 313 JLY23 20.3000 21.0375B 20.1375A 20.6625A 20.6860 +.3410 12 20.3450 7 77 SEP23 20.4625 21.2250B 20.3375A 20.4750A 20.8850 +.3390 6 20.5460 14 DEC23 20.8375 21.5125B 20.6250A 21.1500A 21.1790 +.3400 9 20.8390 6 17 JAN24 ---- ---- ---- 21.4750B 21.2680 +.3400 20.9280 MAR24 ---- ---- ---- 21.7500B 21.4060 +.3300 21.0760 MAY24 ---- ---- ---- 21.1875A 21.5830 +.3300 21.2530 6 JLY24 ---- ---- ---- 21.6625B 21.6250 +.3300 21.2950 SEP24 ---- ---- ---- 21.7625B 21.7700 +.3300 21.4400 DEC24 ---- ---- ---- 21.8625B 22.0570 +.3300 21.7270 JAN25 ---- ---- ---- 21.8875B 22.1770 +.3300 21.8470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 276 165 427 QO E-Mini Gold Futures APR23 1835.25 1874.25B 1831.75 1871.75A 1867.20 +32.60 2659 1834.60 1888 843 JUN23 1853.00 1889.00 1848.75 1891.00B 1884.00 +32.50 57 1851.50 21 101 AUG23 1906.00 1906.00 1894.25 1909.00B 1902.10 +32.30 7 1869.80 2 24 OCT23 1920.00 1920.50 1919.50 1918.25A 1920.20 +32.00 5 1888.20 1 5 DEC23 ---- ---- ---- 1939.50B 1938.00 +31.10 2 1906.90 1 37 FEB24 1926.50 1926.50 1926.50 1963.00B 1956.60 +30.30 1 1926.30 9 APR24 ---- ---- ---- 1944.50A 1975.80 +29.10 1946.70 1 JUN24 ---- ---- ---- 1987.25B 1992.30 +28.30 1964.00 AUG24 ---- ---- ---- 1999.25B 2006.10 +27.40 1978.70 OCT24 ---- ---- ---- 2015.25B 2022.20 +26.60 1995.60 2 DEC24 ---- ---- ---- 2027.75B 2035.40 +25.70 2009.70 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2731 1913 1024 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 409.55 UNCH 409.55 APR23 ---- 417.25B ---- 417.25B 412.85 UNCH 412.85 133 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 475 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1839.80 UNCH 1839.80 APR23 ---- 1857.90B ---- 1857.90B 1846.30 UNCH 1846.30 172 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 514 SI Silver Futures MAR23 ---- ---- ---- 20.740B 20.375 +.350 48 20.025 7 81 APR23 20.075 20.770 19.900 20.530B 20.431 +.336 167 20.095 126 392 MAY23 20.145 20.875 19.945 20.610B 20.506 +.341 72775 20.165 47400 108573 JLY23 20.340 21.045B 20.125 20.785B 20.686 +.341 1936 20.345 2437 10661 SEP23 20.490 21.240 20.400A 20.985B 20.885 +.339 677 20.546 1080 4513 DEC23 20.820 21.475 20.700A 21.205A 21.179 +.340 301 20.839 456 3634 JAN24 ---- ---- ---- 20.770A 21.268 +.340 20.928 145 MAR24 21.395 21.410 21.385 21.490B 21.406 +.330 129 21.076 82 361 MAY24 ---- ---- ---- 21.060A 21.583 +.330 21.253 2 32 JLY24 ---- ---- ---- 21.750B 21.625 +.330 21.295 4 SEP24 ---- ---- ---- 21.870B 21.770 +.330 21.440 DEC24 ---- ---- ---- 22.270B 22.057 +.330 21.727 9 JAN25 ---- ---- ---- 21.950B 22.177 +.330 21.847 JLY25 ---- ---- ---- 22.130B 22.220 +.330 21.890 3 DEC25 ---- ---- ---- 22.295B 22.332 +.330 22.002 JLY26 ---- ---- ---- ---- 23.123 +.330 22.793 5 DEC26 ---- ---- ---- ---- 23.225 +.330 22.895 JLY27 ---- ---- ---- ---- 23.333 +.330 23.003 DEC27 ---- ---- ---- ---- 23.435 +.330 23.105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76033 51590 128413 SIL Micro Silver Futures MAR23 20.055 20.470 20.055 20.465A 20.375 +.350 18 20.025 6 387 APR23 19.965 20.750 19.920 20.510A 20.431 +.336 125 20.095 52 426 MAY23 20.110 20.870 19.945 20.605 20.506 +.341 10763 20.165 5964 5482 JLY23 20.210 21.025 20.155 20.710A 20.686 +.341 74 20.345 29 465 SEP23 20.475 20.965 20.475 20.955A 20.885 +.339 10 20.546 4 92 DEC23 20.875 21.500 20.875 21.530B 21.179 +.340 35 20.839 13 137 JAN24 ---- ---- ---- 21.435B 21.268 +.340 20.928 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11025 6068 6989 SIT SILVER TAS FUTURES MAY23 .000 .010B -.002 .010B .000 UNCH 663 .000 JLY23 ---- ---- ---- ---- .000 UNCH 127 .000 SEP23 ---- ---- ---- ---- .000 UNCH 78 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 868 SSP MAR 23 LONDON SPOT SILVER 14 ---- ---- ---- ---- 20.464 +.354 20.110 15 ---- ---- ---- ---- 20.465 +.355 20.110 16 ---- ---- ---- ---- 20.465 +.354 20.111 17 ---- ---- ---- ---- 20.464 +.353 20.111 20 ---- ---- ---- ---- 20.464 +.353 20.111 21 ---- ---- ---- ---- 20.464 +.353 20.111 22 ---- ---- ---- ---- 20.464 +.353 20.111 23 ---- ---- ---- ---- 20.464 +.353 20.111 24 ---- ---- ---- ---- 20.464 +.353 20.111 27 ---- ---- ---- ---- 20.464 +.353 20.111 28 ---- ---- ---- ---- 20.464 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- 130.25B 127.96A 130.25B 129.44 -.04 129.48 330 APR23 ---- 130.78B 127.01A 127.01A 130.06 +.17 129.89 205 MAY23 ---- ---- ---- ---- 127.71 +.99 126.72 JUN23 ---- ---- ---- ---- 126.80 +.98 125.82 JLY23 ---- ---- ---- ---- 126.30 +.90 125.40 AUG23 ---- ---- ---- ---- 124.84 +.79 124.05 SEP23 ---- ---- ---- ---- 123.45 +.75 122.70 OCT23 ---- ---- ---- ---- 123.43 +.76 122.67 NOV23 ---- ---- ---- ---- 122.08 +.69 121.39 DEC23 ---- ---- ---- ---- 120.73 +.56 120.17 JAN24 ---- ---- ---- ---- 120.30 +.53 119.77 FEB24 ---- ---- ---- ---- 119.40 +.43 118.97 MAR24 ---- ---- ---- ---- 118.50 +.28 118.22 APR24 ---- ---- ---- ---- 117.73 +.30 117.43 MAY24 ---- ---- ---- ---- 116.82 +.10 116.72 JUN24 ---- ---- ---- ---- 115.92 -.10 116.02 JLY24 ---- ---- ---- ---- 115.23 -.07 115.30 AUG24 ---- ---- ---- ---- 114.32 -.33 114.65 SEP24 ---- ---- ---- ---- 113.42 -.58 114.00 OCT24 ---- ---- ---- ---- 112.91 -.47 113.38 NOV24 ---- ---- ---- ---- 112.00 -.82 112.82 DEC24 ---- ---- ---- ---- 111.09 -1.18 112.27 JAN25 ---- ---- ---- ---- 109.55 -2.18 111.73 FEB25 ---- ---- ---- ---- 109.55 -1.63 111.18 MAR25 ---- ---- ---- ---- 109.55 -1.08 110.63 APR25 ---- ---- ---- ---- 109.55 -.53 110.08 MAY25 ---- ---- ---- ---- 109.55 +.02 109.53 JUN25 ---- ---- ---- ---- 109.55 +.52 109.03 JLY25 ---- ---- ---- ---- 109.55 +1.02 108.53 AUG25 ---- ---- ---- ---- 109.55 +1.52 108.03 SEP25 ---- ---- ---- ---- 109.55 +1.97 107.58 OCT25 ---- ---- ---- ---- 109.55 +2.42 107.13 NOV25 ---- ---- ---- ---- 109.55 +2.87 106.68 DEC25 ---- ---- ---- ---- 109.55 +3.32 106.23 JAN26 ---- ---- ---- ---- 106.92 +1.05 105.87 FEB26 ---- ---- ---- ---- 106.92 +1.50 105.42 MAR26 ---- ---- ---- ---- 106.92 +1.95 104.97 APR26 ---- ---- ---- ---- 106.92 +2.35 104.57 MAY26 ---- ---- ---- ---- 106.92 +2.75 104.17 JUN26 ---- ---- ---- ---- 106.92 +3.15 103.77 JLY26 ---- ---- ---- ---- 106.92 +3.55 103.37 AUG26 ---- ---- ---- ---- 106.92 +3.95 102.97 SEP26 ---- ---- ---- ---- 106.92 +4.35 102.57 OCT26 ---- ---- ---- ---- 106.92 +4.75 102.17 NOV26 ---- ---- ---- ---- 106.92 +5.15 101.77 DEC26 ---- ---- ---- ---- 106.92 +5.35 101.57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 50.80 -.30 51.10 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1867.2 +32.6 1834.6 JUN23 ---- ---- ---- ---- 1884.0 +32.5 1851.5 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0455 -.0090 4.0545 MAY23 ---- ---- ---- ---- 4.0305 -.0085 4.0390 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 20.375 +.350 20.025 MAY23 ---- ---- ---- ---- 20.506 +.341 20.165 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 ---- ---- ---- ---- 683.50 -14.25 697.75 1675 ---- ---- ---- ---- 658.50 -14.25 672.75 1700 ---- ---- ---- ---- 633.50 -14.25 647.75 1725 ---- ---- ---- ---- 608.50 -14.25 622.75 1750 ---- ---- ---- ---- 583.50 -14.25 597.75 1775 ---- ---- ---- ---- 558.50 -14.25 572.75 1800 ---- ---- ---- ---- 533.50 -14.25 547.75 1825 ---- ---- 482.50A 482.50A 508.50 -14.25 522.75 1850 ---- ---- 457.50A 457.50A 483.50 -14.25 497.75 1875 ---- ---- 432.50A 432.50A 458.50 -14.25 472.75 1900 ---- ---- 407.75A 407.75A 433.50 -14.25 447.75 1925 ---- ---- 382.75A 382.75A 408.75 -14.25 423.00 1950 ---- ---- 358.00A 358.00A 383.75 -14.25 398.00 1975 ---- ---- 333.50A 333.50A 359.00 -14.25 373.25 2000 ---- ---- 308.75A 308.75A 334.50 -14.25 348.75 2025 ---- ---- 284.50A 284.50A 309.75 -14.50 324.25 2050 ---- ---- 260.25A 260.25A 285.50 -14.25 299.75 2075 ---- ---- 236.25A 236.25A 261.25 -14.25 275.50 2100 ---- ---- 212.75A 212.75A 237.25 -14.25 251.50 2125 ---- ---- 189.75A 189.75A 213.50 -14.25 227.75 2150 ---- ---- 167.50A 167.50A 190.50 -14.25 204.75 2175 ---- ---- 146.25A 146.25A 168.00 -14.25 182.25 2200 ---- ---- 126.25A 126.25A 146.75 -13.75 160.50 2225 ---- ---- 107.75A 107.75A 126.75 -13.25 140.00 2250 ---- ---- 90.75A 90.75A 108.00 -12.75 120.75 2275 ---- ---- 75.75A 75.75A 91.00 -11.75 102.75 2300 ---- ---- 62.50A 62.50A 75.75 -11.00 86.75 2325 ---- ---- 51.00A 51.00A 62.25 -10.00 72.25 2350 ---- ---- 41.25A 41.25A 50.75 -9.00 59.75 2375 ---- ---- 33.25A 33.25A 41.00 -8.00 49.00 10 2400 ---- ---- 26.75A 26.75A 33.00 -6.75 39.75 2425 ---- ---- 21.50A 21.50A 26.25 -6.00 32.25 2450 ---- ---- 17.50A 17.50A 21.00 -5.00 26.00 2475 ---- ---- 14.25A 14.25A 16.75 -4.25 21.00 2500 ---- ---- 11.50A 11.50A 13.25 -3.75 17.00 25 2525 ---- ---- 9.25A 9.25A 10.75 -3.00 13.75 2550 ---- ---- 7.50A 7.50A 8.50 -2.75 11.25 2575 ---- ---- 6.25A 6.25A 6.75 -2.25 9.00 2600 ---- ---- 5.25A 5.25A 5.50 -1.75 7.25 2625 ---- ---- 4.25A 4.25A 4.50 -1.25 5.75 50 2650 ---- ---- 3.75A 3.75A 3.50 -1.25 4.75 2675 ---- ---- 3.25A 3.25A 3.00 -.75 3.75 2700 ---- ---- 2.75A 2.75A 2.50 -.50 3.00 2725 ---- ---- ---- ---- 2.00 -.50 2.50 2750 ---- ---- ---- ---- 1.50 -.50 2.00 2775 ---- ---- ---- ---- 1.25 -.50 1.75 2800 ---- ---- ---- ---- 1.00 -.50 1.50 60 2825 ---- ---- ---- ---- 1.00 -.25 1.25 100 2850 ---- ---- ---- ---- .75 -.25 1.00 50 2875 ---- ---- ---- ---- .75 UNCH .75 2900 ---- ---- ---- ---- .50 -.25 .75 2925 ---- ---- ---- ---- .50 UNCH .50 2950 ---- ---- ---- ---- .50 UNCH .50 2975 ---- ---- ---- ---- .25 -.25 .50 3000 ---- ---- ---- ---- .25 UNCH .25 3025 ---- ---- ---- ---- .25 UNCH .25 3050 ---- ---- ---- ---- .25 UNCH .25 3075 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 693.75 -13.75 707.50 1675 ---- ---- 642.75A 642.75A 668.75 -13.75 682.50 1700 ---- ---- 617.75A 617.75A 643.75 -13.75 657.50 1725 ---- ---- 592.75A 592.75A 618.75 -13.75 632.50 1750 ---- ---- 568.00A 568.00A 594.00 -13.50 607.50 1775 ---- ---- 543.25A 543.25A 569.00 -13.75 582.75 1800 ---- ---- 518.50A 518.50A 544.25 -13.50 557.75 1825 ---- ---- 493.75A 493.75A 519.50 -13.50 533.00 1850 ---- ---- 469.25A 469.25A 495.00 -13.50 508.50 1875 ---- ---- 445.00A 445.00A 470.50 -13.50 484.00 1900 ---- ---- 420.75A 420.75A 446.00 -13.50 459.50 1925 ---- ---- 396.75A 396.75A 421.75 -13.50 435.25 1950 ---- ---- 372.75A 372.75A 397.50 -13.50 411.00 1975 ---- ---- 349.25A 349.25A 373.75 -13.50 387.25 2000 ---- ---- 326.00A 326.00A 350.00 -13.50 363.50 2025 ---- ---- 303.00A 303.00A 326.75 -13.50 340.25 2050 ---- ---- 280.50A 280.50A 303.75 -13.50 317.25 2075 ---- ---- 258.50A 258.50A 281.50 -13.25 294.75 2100 ---- ---- 237.25A 237.25A 259.75 -13.00 272.75 2125 ---- ---- 217.00A 217.00A 238.50 -12.75 251.25 2150 ---- ---- 197.50A 197.50A 218.25 -12.50 230.75 2175 ---- ---- 179.00A 179.00A 198.75 -12.00 210.75 2200 ---- ---- 161.75A 161.75A 180.25 -11.50 191.75 2225 ---- ---- 145.25A 145.25A 162.75 -11.00 173.75 2250 ---- ---- 130.00A 130.00A 146.25 -10.50 156.75 2275 ---- ---- 116.00A 116.00A 130.75 -10.00 140.75 2300 ---- ---- 103.00A 103.00A 116.50 -9.50 126.00 2325 ---- ---- 91.00A 91.00A 103.50 -8.75 112.25 2350 ---- ---- 80.25A 80.25A 91.50 -8.25 99.75 2375 ---- ---- 70.75A 70.75A 80.50 -8.00 88.50 2400 ---- ---- 62.00A 62.00A 70.75 -7.25 78.00 2425 ---- ---- 54.50A 54.50A 62.00 -7.00 69.00 2450 ---- ---- 47.75A 47.75A 54.50 -6.25 60.75 2475 ---- ---- 42.00A 42.00A 47.50 -6.00 53.50 2500 ---- ---- 37.00A 37.00A 41.75 -5.25 47.00 2525 ---- ---- 32.50A 32.50A 36.50 -4.75 41.25 2550 ---- ---- 28.75A 28.75A 32.00 -4.25 36.25 2575 ---- ---- 25.25A 25.25A 28.00 -4.00 32.00 2600 ---- ---- 22.50A 22.50A 24.50 -3.75 28.25 50 2625 ---- ---- 19.75A 19.75A 21.50 -3.25 24.75 2650 ---- ---- 17.50A 17.50A 19.00 -2.75 21.75 100 2675 ---- ---- 15.50A 15.50A 16.75 -2.50 19.25 2700 ---- ---- 13.75A 13.75A 14.75 -2.25 17.00 50 2725 ---- ---- 12.25A 12.25A 13.00 -2.00 15.00 2750 ---- ---- 11.00A 11.00A 11.50 -1.50 13.00 2775 ---- ---- 9.75A 9.75A 10.00 -1.50 11.50 2800 ---- ---- 8.75A 8.75A 9.00 -1.25 10.25 2825 ---- ---- 8.00A 8.00A 8.00 -1.00 9.00 2850 ---- ---- 7.25A 7.25A 7.00 -1.00 8.00 2875 ---- ---- 6.50A 6.50A 6.25 -.75 7.00 2900 ---- ---- 6.00A 6.00A 5.75 -.50 6.25 2925 ---- ---- ---- ---- 5.00 -.50 5.50 2950 ---- ---- ---- ---- 4.50 -.50 5.00 2975 ---- ---- ---- ---- 4.25 -.25 4.50 3000 ---- ---- ---- ---- 3.75 -.25 4.00 3025 ---- ---- ---- ---- 3.50 UNCH 3.50 3050 ---- ---- ---- ---- 3.25 UNCH 3.25 3075 ---- ---- ---- ---- 3.00 UNCH 3.00 3100 ---- ---- ---- ---- 2.75 UNCH 2.75 3125 ---- ---- ---- ---- 2.50 UNCH 2.50 3150 ---- ---- ---- ---- 2.25 UNCH 2.25 3175 ---- ---- ---- ---- 2.00 -.25 2.25 3200 ---- ---- ---- ---- 2.00 UNCH 2.00 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 700.25 -14.25 714.50 1675 ---- ---- 650.75A 650.75A 675.25 -14.25 689.50 1700 ---- ---- 626.25A 626.25A 650.50 -14.00 664.50 1725 ---- ---- 601.50A 601.50A 625.75 -14.00 639.75 1750 ---- ---- 577.00A 577.00A 601.25 -14.00 615.25 1775 ---- ---- 552.75A 552.75A 576.75 -14.00 590.75 1800 ---- ---- 528.50A 528.50A 552.50 -13.75 566.25 1825 ---- ---- 504.50A 504.50A 528.25 -13.75 542.00 1850 ---- ---- 480.50A 480.50A 504.25 -13.75 518.00 1875 ---- ---- 457.00A 457.00A 480.50 -13.75 494.25 1900 ---- ---- 433.50A 433.50A 457.00 -13.50 470.50 1925 ---- ---- 410.50A 410.50A 433.50 -13.75 447.25 1950 ---- ---- 387.75A 387.75A 410.50 -13.75 424.25 1975 ---- ---- 365.25A 365.25A 387.75 -13.75 401.50 2000 ---- ---- 343.25A 343.25A 365.50 -13.50 379.00 2025 ---- ---- 321.75A 321.75A 343.50 -13.50 357.00 2050 ---- ---- 301.00A 301.00A 322.00 -13.50 335.50 2075 ---- ---- 280.75A 280.75A 301.25 -13.00 314.25 2100 ---- ---- 261.25A 261.25A 281.00 -12.75 293.75 2125 ---- ---- 242.25A 242.25A 261.25 -12.75 274.00 2150 ---- ---- 224.25A 224.25A 242.50 -12.25 254.75 2175 ---- ---- 207.00A 207.00A 224.50 -11.75 236.25 2200 ---- ---- 190.75A 190.75A 207.25 -11.25 218.50 2225 ---- ---- 175.25A 175.25A 191.00 -10.75 201.75 2250 ---- ---- 160.75A 160.75A 175.50 -10.25 185.75 2275 ---- ---- 147.25A 147.25A 160.75 -10.00 170.75 2300 ---- ---- 134.50A 134.50A 147.25 -9.25 156.50 2325 ---- ---- 122.75A 122.75A 134.25 -9.00 143.25 2350 ---- ---- 111.75A 111.75A 122.50 -8.50 131.00 2375 ---- ---- 101.50A 101.50A 111.50 -8.25 119.75 2400 ---- ---- 92.25A 92.25A 101.25 -8.00 109.25 2425 ---- ---- 83.75A 83.75A 92.00 -7.50 99.50 2450 ---- ---- 76.00A 76.00A 83.50 -7.00 90.50 2475 ---- ---- 69.00A 69.00A 75.75 -6.50 82.25 2500 ---- ---- 62.50A 62.50A 68.50 -6.25 74.75 2525 ---- ---- 56.75A 56.75A 62.25 -5.75 68.00 2550 ---- ---- 51.50A 51.50A 56.25 -5.50 61.75 2575 ---- ---- 47.00A 47.00A 51.00 -5.00 56.00 2600 ---- ---- 42.75A 42.75A 46.25 -4.50 50.75 2625 ---- ---- 39.00A 39.00A 41.75 -4.50 46.25 2650 ---- ---- 35.50A 35.50A 38.00 -4.00 42.00 2675 ---- ---- 32.25A 32.25A 34.25 -3.75 38.00 2700 ---- ---- 29.25A 29.25A 31.00 -3.50 34.50 75 75 2725 ---- ---- 26.75A 26.75A 28.25 -3.00 31.25 2750 ---- ---- 24.25A 24.25A 25.50 -3.00 28.50 2775 ---- ---- 22.25A 22.25A 23.25 -2.50 25.75 2800 ---- ---- 19.75A 19.75A 21.00 -2.50 23.50 2825 ---- ---- 19.00A 19.00A 19.00 -2.25 21.25 2850 ---- ---- 17.25A 17.25A 17.25 -2.00 19.25 2875 ---- ---- 15.75A 15.75A 15.75 -1.75 17.50 2900 ---- ---- 14.25A 14.25A 14.25 -1.75 16.00 2925 ---- ---- 13.00A 13.00A 13.00 -1.50 14.50 2950 ---- ---- 11.75A 11.75A 11.75 -1.50 13.25 2975 ---- ---- 10.75A 10.75A 10.75 -1.25 12.00 3000 ---- ---- 9.75A 9.75A 9.75 -1.25 11.00 3025 ---- ---- 9.00A 9.00A 9.00 -1.00 10.00 3050 ---- ---- 8.25A 8.25A 8.25 -1.00 9.25 3075 ---- ---- 7.75A 7.75A 7.50 -.75 8.25 3100 ---- ---- 7.25A 7.25A 6.75 -1.00 7.75 3125 ---- ---- 6.75A 6.75A 6.25 -.75 7.00 3150 ---- ---- 6.25A 6.25A 5.75 -.75 6.50 3175 ---- ---- ---- ---- 5.25 -.50 5.75 10 10 3200 ---- ---- 5.25A 5.25A 4.75 -.75 5.50 3225 ---- ---- ---- ---- 4.50 -.50 5.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85 580 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 UNCH .25 1900 ---- ---- ---- ---- .50 UNCH .50 1925 ---- ---- ---- ---- .50 -.25 .75 1950 ---- ---- ---- ---- .75 UNCH .75 1975 ---- ---- ---- ---- 1.00 UNCH 1.00 2000 ---- ---- ---- ---- 1.25 -.25 1.50 2025 ---- ---- ---- ---- 1.75 UNCH 1.75 2050 ---- ---- ---- ---- 2.25 -.25 2.50 2075 ---- 3.50B ---- 3.50B 3.00 -.25 3.25 2100 ---- 5.00B ---- 5.00B 4.00 -.25 4.25 2125 ---- 7.00B ---- 7.00B 5.25 -.25 5.50 2150 ---- 9.75B ---- 9.75B 7.25 UNCH 7.25 2175 ---- 13.50B ---- 13.50B 9.75 UNCH 9.75 2200 ---- 18.50B ---- 18.50B 13.50 +.50 13.00 2225 ---- 25.00B ---- 25.00B 18.50 +1.00 17.50 2250 ---- 33.00B ---- 33.00B 24.75 +1.75 23.00 80 2275 ---- 42.75B ---- 42.75B 32.75 +2.50 30.25 2300 ---- 54.50B ---- 54.50B 42.25 +3.25 39.00 2325 ---- 68.00B ---- 68.00B 54.00 +4.50 49.50 2350 ---- 83.25B ---- 83.25B 67.25 +5.25 62.00 25 2375 ---- 100.25B ---- 100.25B 82.50 +6.50 76.00 10 2400 ---- 118.75B ---- 118.75B 99.25 +7.25 92.00 2425 ---- 138.50B ---- 138.50B 117.50 +8.25 109.25 2450 ---- 159.50B ---- 159.50B 137.25 +9.00 128.25 2475 ---- 181.00B ---- 181.00B 158.00 +10.00 148.00 2500 ---- 203.25B ---- 203.25B 179.50 +10.50 169.00 2525 ---- 226.25B ---- 226.25B 201.75 +11.00 190.75 2550 ---- 249.25B ---- 249.25B 224.75 +11.75 213.00 2575 ---- 273.00B ---- 273.00B 248.00 +12.25 235.75 2600 ---- 296.75B ---- 296.75B 271.50 +12.50 259.00 2625 ---- 321.00B ---- 321.00B 295.50 +13.00 282.50 2650 ---- 345.25B ---- 345.25B 319.50 +13.00 306.50 2675 ---- 369.75B ---- 369.75B 344.00 +13.50 330.50 2700 ---- 394.25B ---- 394.25B 368.25 +13.50 354.75 2725 ---- 419.00B ---- 419.00B 393.00 +13.75 379.25 2750 ---- 443.75B ---- 443.75B 417.50 +13.75 403.75 2775 ---- 468.50B ---- 468.50B 442.25 +14.00 428.25 2800 ---- 493.25B ---- 493.25B 467.00 +14.00 453.00 2825 ---- 518.00B ---- 518.00B 492.00 +14.25 477.75 2850 ---- 543.00B ---- 543.00B 516.75 +14.00 502.75 2875 ---- 568.00B ---- 568.00B 541.75 +14.25 527.50 2900 ---- 592.75B ---- 592.75B 566.50 +14.00 552.50 2925 ---- 617.75B ---- 617.75B 591.50 +14.25 577.25 2950 ---- 642.75B ---- 642.75B 616.50 +14.25 602.25 2975 ---- 667.75B ---- 667.75B 641.50 +14.25 627.25 3000 ---- 692.75B ---- 692.75B 666.50 +14.25 652.25 3025 ---- 717.25B ---- 717.25B 691.50 +14.25 677.25 3050 ---- 725.00B ---- 725.00B 716.50 +14.25 702.25 3075 ---- ---- ---- ---- 741.50 +14.25 727.25 3100 ---- ---- ---- ---- 766.50 +14.25 752.25 3125 ---- ---- ---- ---- 791.50 +14.25 777.25 3150 ---- ---- ---- ---- 816.50 +14.25 802.25 3175 ---- ---- ---- ---- 841.50 +14.25 827.25 3200 ---- ---- ---- ---- 866.50 +14.25 852.25 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .75 +.25 .50 1675 ---- ---- ---- ---- .75 UNCH .75 1700 ---- ---- ---- ---- 1.00 +.25 .75 1725 ---- ---- ---- ---- 1.00 UNCH 1.00 1750 ---- ---- ---- ---- 1.25 UNCH 1.25 1775 ---- ---- ---- ---- 1.50 +.25 1.25 1800 ---- ---- ---- ---- 1.75 UNCH 1.75 1825 ---- ---- ---- ---- 2.25 +.25 2.00 1850 ---- ---- ---- ---- 2.50 UNCH 2.50 1875 ---- ---- ---- ---- 3.00 UNCH 3.00 1900 ---- ---- ---- ---- 3.75 +.25 3.50 1925 ---- ---- ---- ---- 4.50 +.25 4.25 1950 ---- 5.25B ---- 5.25B 5.25 +.25 5.00 1975 ---- 6.75B ---- 6.75B 6.25 +.25 6.00 2000 ---- 8.25B ---- 8.25B 7.75 +.25 7.50 2025 ---- 10.50B ---- 10.50B 9.25 +.25 9.00 2050 ---- 13.00B ---- 13.00B 11.25 +.25 11.00 2075 ---- 16.00B ---- 16.00B 14.00 +.50 13.50 2100 ---- 19.75B ---- 19.75B 17.00 +.75 16.25 2125 ---- 24.25B ---- 24.25B 20.75 +.75 20.00 2150 ---- 29.75B ---- 29.75B 25.50 +1.25 24.25 2175 ---- 36.00B ---- 36.00B 30.75 +1.50 29.25 16 16 2200 ---- 43.50B ---- 43.50B 37.25 +2.25 35.00 2225 ---- 52.00B ---- 52.00B 44.50 +2.50 42.00 2250 ---- 61.50B ---- 61.50B 53.00 +3.25 49.75 2275 ---- 72.25B ---- 72.25B 62.25 +3.50 58.75 2300 ---- 84.25B ---- 84.25B 73.00 +4.25 68.75 2325 ---- 97.25B ---- 97.25B 84.75 +4.75 80.00 2350 ---- 111.25B ---- 111.25B 97.50 +5.25 92.25 2375 ---- 126.50B ---- 126.50B 111.75 +6.00 105.75 2400 ---- 143.00B ---- 143.00B 126.75 +6.25 120.50 2425 ---- 160.25B ---- 160.25B 143.00 +7.00 136.00 2450 ---- 178.50B ---- 178.50B 160.00 +7.25 152.75 2475 ---- 197.50B ---- 197.50B 178.25 +8.00 170.25 2500 ---- 217.50B ---- 217.50B 197.25 +8.50 188.75 2525 ---- 238.00B ---- 238.00B 216.75 +8.75 208.00 2550 ---- 259.25B ---- 259.25B 237.25 +9.25 228.00 2575 ---- 280.75B ---- 280.75B 258.25 +9.75 248.50 2600 ---- 302.75B ---- 302.75B 279.50 +10.00 269.50 2625 ---- 325.25B ---- 325.25B 301.50 +10.50 291.00 2650 ---- 347.75B ---- 347.75B 323.75 +10.75 313.00 2675 ---- 370.75B ---- 370.75B 346.50 +11.25 335.25 2700 ---- 393.75B ---- 393.75B 369.50 +11.50 358.00 2725 ---- 417.25B ---- 417.25B 392.50 +11.75 380.75 2750 ---- 440.75B ---- 440.75B 416.00 +12.00 404.00 2775 ---- 464.50B ---- 464.50B 439.75 +12.50 427.25 2800 ---- 488.50B ---- 488.50B 463.50 +12.75 450.75 2825 ---- 512.50B ---- 512.50B 487.25 +12.75 474.50 2850 ---- 536.75B ---- 536.75B 511.50 +13.00 498.50 2875 ---- 561.00B ---- 561.00B 535.75 +13.25 522.50 2900 ---- 585.50B ---- 585.50B 560.00 +13.25 546.75 2925 ---- 610.00B ---- 610.00B 584.50 +13.50 571.00 2950 ---- 634.50B ---- 634.50B 608.75 +13.25 595.50 2975 ---- 659.25B ---- 659.25B 633.50 +13.50 620.00 3000 ---- 683.75B ---- 683.75B 658.00 +13.50 644.50 3025 ---- 708.50B ---- 708.50B 682.75 +13.50 669.25 3050 ---- 733.25B ---- 733.25B 707.50 +13.75 693.75 3075 ---- 758.00B ---- 758.00B 732.25 +13.75 718.50 3100 ---- 783.00B ---- 783.00B 757.00 +13.75 743.25 3125 ---- 807.75B ---- 807.75B 781.75 +13.50 768.25 3150 ---- 832.75B ---- 832.75B 806.75 +13.75 793.00 3175 ---- 857.50B ---- 857.50B 831.50 +13.75 817.75 3200 ---- 882.50B ---- 882.50B 856.50 +13.75 842.75 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.75 +.25 1.50 1675 ---- ---- ---- ---- 2.25 +.50 1.75 1700 ---- ---- ---- ---- 2.50 +.25 2.25 1725 ---- ---- ---- ---- 3.00 +.25 2.75 1750 ---- ---- ---- ---- 3.50 +.25 3.25 1775 ---- 4.00B ---- ---- 4.25 +.50 3.75 20 20 1800 ---- 4.75B ---- ---- 5.00 +.50 4.50 1825 ---- ---- ---- ---- 5.75 +.25 5.50 1850 ---- ---- ---- ---- 6.75 +.25 6.50 1875 ---- 7.75B ---- 7.75B 8.00 +.50 7.50 1900 ---- ---- ---- ---- 9.25 +.25 9.00 1925 ---- 10.75B ---- ---- 11.00 +.50 10.50 1950 ---- 12.75B ---- 12.75B 12.75 +.50 12.25 1975 ---- 15.50B ---- 15.50B 15.00 +.50 14.50 2000 ---- 18.50B ---- 18.50B 17.50 +.50 17.00 2025 ---- 22.00B ---- 22.00B 20.50 +.75 19.75 2050 ---- 26.00B ---- 26.00B 24.00 +.75 23.25 2075 ---- 30.50B ---- 30.50B 28.00 +1.00 27.00 2100 ---- 35.75B ---- 35.75B 32.50 +1.25 31.25 2125 ---- 41.75B ---- 41.75B 37.75 +1.50 36.25 2150 ---- 48.50B ---- 48.50B 43.75 +1.75 42.00 2175 ---- 56.00B ---- 56.00B 50.50 +2.25 48.25 2200 ---- 64.25B ---- 64.25B 58.25 +3.00 55.25 2225 ---- 73.75B ---- 73.75B 66.75 +3.50 63.25 2250 ---- 84.00B ---- 84.00B 76.00 +3.75 72.25 150 150 2275 ---- 95.00B ---- 95.00B 86.25 +4.25 82.00 2300 ---- 107.25B ---- 107.25B 97.25 +4.75 92.50 2325 ---- 120.25B ---- 120.25B 109.25 +5.00 104.25 2350 ---- 134.00B ---- 134.00B 122.25 +5.50 116.75 2375 ---- 148.75B ---- 148.75B 136.00 +6.00 130.00 2400 ---- 164.25B ---- 164.25B 150.75 +6.50 144.25 2425 ---- 180.50B ---- 180.50B 166.25 +6.75 159.50 2450 ---- 197.50B ---- 197.50B 182.50 +7.25 175.25 2475 ---- 215.25B ---- 215.25B 199.50 +7.50 192.00 2500 ---- 233.75B ---- 233.75B 217.25 +8.00 209.25 2525 ---- 253.00B ---- 253.00B 235.50 +8.25 227.25 2550 ---- 272.75B ---- 272.75B 254.50 +8.75 245.75 2575 ---- 293.00B ---- 293.00B 274.00 +9.25 264.75 2600 ---- 313.75B ---- 313.75B 294.00 +9.50 284.50 2625 ---- 335.00B ---- 335.00B 314.50 +9.75 304.75 2650 ---- 356.50B ---- 356.50B 335.50 +10.25 325.25 2675 ---- 378.25B ---- 378.25B 356.75 +10.50 346.25 2700 ---- 400.25B ---- 400.25B 378.25 +10.75 367.50 2725 ---- 422.75B ---- 422.75B 400.25 +11.00 389.25 2750 ---- 445.25B ---- 445.25B 422.50 +11.25 411.25 2775 ---- 468.00B ---- 468.00B 445.00 +11.75 433.25 2800 ---- 491.00B ---- 491.00B 467.75 +12.00 455.75 2825 ---- 514.00B ---- 514.00B 490.75 +12.25 478.50 2850 ---- 537.50B ---- 537.50B 513.75 +12.25 501.50 2875 ---- 560.75B ---- 560.75B 537.00 +12.25 524.75 2900 ---- 584.50B ---- 584.50B 560.50 +12.50 548.00 2925 ---- 608.25B ---- 608.25B 584.25 +12.75 571.50 2950 ---- 632.00B ---- 632.00B 608.00 +13.00 595.00 2975 ---- 656.00B ---- 656.00B 632.00 +13.25 618.75 3000 ---- 680.00B ---- 680.00B 656.00 +13.25 642.75 3025 ---- 704.25B ---- 704.25B 680.00 +13.25 666.75 3050 ---- 728.50B ---- 728.50B 704.25 +13.50 690.75 3075 ---- 753.00B ---- 753.00B 728.50 +13.50 715.00 3100 ---- 777.50B ---- 777.50B 752.75 +13.50 739.25 3125 ---- 802.00B ---- 802.00B 777.25 +13.50 763.75 3150 ---- 826.50B ---- 826.50B 801.75 +13.75 788.00 3175 ---- ---- ---- ---- 826.50 +14.00 812.50 3200 ---- ---- ---- ---- 851.00 +13.75 837.25 3225 ---- ---- ---- ---- 875.75 +14.00 861.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 186 301 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 254.60B 214.70A 254.60B 249.00 +32.50 216.50 1640 ---- 249.60B 209.70A 249.60B 244.00 +32.50 211.50 1645 ---- 244.60B 204.70A 244.60B 239.00 +32.50 206.50 1650 ---- 240.10B 199.50A 240.10B 234.00 +32.50 201.50 1655 ---- 234.60B 194.80A 234.60B 229.00 +32.50 196.50 1660 ---- 229.60B 189.80A 229.60B 224.00 +32.50 191.50 1665 ---- 224.70B 184.80A 224.70B 219.00 +32.50 186.50 1670 ---- 219.70B 179.90A 219.70B 214.00 +32.40 181.60 1675 ---- 215.90B 174.90A 215.90B 209.00 +32.40 176.60 1680 ---- 209.70B 170.00A 209.60B 204.00 +32.40 171.60 1685 ---- 204.70B 164.90A 204.70B 199.00 +32.30 166.70 1690 ---- 199.70B 160.10A 199.70B 194.00 +32.30 161.70 1695 ---- 194.70B 155.10A 194.70B 189.00 +32.30 156.70 1700 ---- 191.00B 149.90A 191.00B 184.00 +32.20 151.80 1705 ---- 184.80B 145.30A 184.70B 179.10 +32.20 146.90 1710 ---- 179.80B 140.40A 179.80B 174.10 +32.10 142.00 1715 ---- 174.90B 135.50A 174.90B 169.10 +32.10 137.00 1720 ---- 169.90B 130.60A 169.90B 164.20 +32.00 132.20 1725 ---- 166.20B 125.60A 166.20B 159.20 +31.90 127.30 1730 ---- 160.00B 120.90A 159.50B 154.30 +31.90 122.40 1735 ---- 155.10B 116.10A 155.10B 149.40 +31.80 117.60 1740 ---- 150.30B 111.30A 149.90B 144.40 +31.60 112.80 1745 ---- 145.30B 106.40A 145.00B 139.50 +31.50 108.00 1750 ---- 141.60B 101.40A 141.60B 134.60 +31.40 103.20 1755 ---- 135.80B 97.00A 135.80B 129.80 +31.30 98.50 1760 ---- 130.90B 92.50A 130.90B 124.90 +31.10 93.80 1765 ---- 126.10B 87.70A 126.10B 120.10 +30.90 89.20 1770 ---- 121.30B 83.20A 121.30B 115.30 +30.70 84.60 1775 ---- 117.40B 78.60A 117.40B 110.50 +30.40 80.10 1780 ---- 111.50B 74.20A 111.20B 105.70 +30.00 75.70 1785 ---- 106.80B 69.90A 106.50B 101.00 +29.70 71.30 1790 ---- 102.20B 66.10A 102.20B 96.40 +29.40 67.00 1795 ---- 97.60B 61.90A 97.20B 91.70 +28.90 62.80 1800 ---- 94.00B 57.30A 94.00B 87.20 +28.40 58.80 1805 ---- 89.50B 53.90A 89.50B 82.70 +27.90 54.80 1810 ---- 85.00B 50.10A 85.00B 78.30 +27.40 50.90 1815 ---- 80.70B 46.70A 80.70B 74.00 +26.80 47.20 1820 ---- 76.40B 43.10A 76.40B 69.80 +26.20 43.60 1825 ---- 72.10B 39.60A 72.10B 65.70 +25.50 40.20 1830 ---- 68.00B 36.10A 68.00B 61.60 +24.70 36.90 1835 ---- 64.00B 32.90A 64.00B 57.70 +23.90 33.80 1 1 1840 ---- 60.10B 29.90A 60.10B 53.90 +23.10 30.80 1845 ---- 56.30B 27.20A 56.30B 50.30 +22.30 2 28.00 1 1 1850 ---- 52.70B 24.60A 52.70B 46.70 +21.40 25.30 1855 ---- 49.10B 22.20A 49.10B 43.30 +20.50 2 22.80 1860 ---- 45.70B 20.00A 45.70B 40.10 +19.60 20.50 1865 ---- 42.50B 18.00A 42.50B 37.00 +18.70 8 18.30 8 1870 30.00 39.40B 16.10A 39.40B 34.00 +17.70 1 16.30 1875 ---- 36.50B 14.40A 36.50B 31.20 +16.70 14.50 2 1880 14.30 33.80B 14.30 33.80B 28.60 +15.80 23 12.80 3 1885 ---- 31.70B ---- 31.70B 26.10 +14.80 8 11.30 8 1890 ---- 29.40B ---- 29.40B 23.80 +13.90 9.90 1895 ---- 27.00B ---- 27.00B 21.70 +13.00 8.70 1900 ---- 24.90B ---- 24.80B 19.70 +12.10 7.60 1905 ---- 22.90B ---- 22.90B 17.80 +11.20 6.60 1910 ---- 21.10B ---- 21.00B 16.10 +10.40 5.70 1915 ---- 19.30B ---- 19.30B 14.50 +9.50 5.00 1920 ---- 17.60B ---- 17.60B 13.00 +8.70 4.30 1 1 1925 ---- 16.10B ---- 15.80B 11.70 +8.00 3.70 1 1930 ---- 14.70B ---- 14.50B 10.50 +7.30 3.20 1935 ---- 13.40B ---- 13.20B 9.40 +6.60 2.80 2 1940 ---- 12.20B ---- 12.00B 8.30 +5.90 1 2.40 1945 ---- 11.10B ---- 10.90B 7.40 +5.30 1 2.10 1950 ---- 10.10B ---- 10.00B 6.60 +4.80 1.80 1 2 1955 ---- 9.20B ---- 9.20B 5.80 +4.20 1.60 1960 ---- 8.30B ---- 8.20B 5.20 +3.80 1.40 1 1965 ---- 7.50B ---- 7.50B 4.60 +3.40 1.20 1970 ---- 6.80B ---- 6.70B 4.10 +3.00 1.10 1975 ---- 6.10B ---- 6.10B 3.60 +2.60 1.00 1980 ---- 5.50B ---- 5.50B 3.20 +2.40 .80 1985 ---- 5.00B ---- 5.00B 2.80 +2.10 .70 1990 ---- 4.50B ---- 4.40B 2.50 +1.80 .70 1995 ---- 4.10B ---- 4.10B 2.30 +1.70 .60 2000 1.70 3.70B 1.70 3.70B 2.00 +1.50 17 .50 12 12 2005 ---- 3.40B ---- 3.30B 1.80 +1.30 .50 2010 ---- 3.10B ---- 3.00B 1.60 +1.20 .40 2015 ---- 2.80B ---- 2.70B 1.50 +1.10 .40 2 2020 ---- 2.50B ---- 2.50B 1.30 +1.00 .30 2025 ---- 2.30B ---- 2.30B 1.20 +.90 .30 2030 ---- 2.10B ---- 2.10B 1.10 +.80 .30 2035 ---- 1.90B ---- 1.90B 1.00 +.70 .30 2040 ---- 1.70B ---- 1.70B .90 +.70 .20 2045 ---- 1.60B ---- 1.60B .80 +.60 .20 2050 ---- 1.50B ---- 1.50B .80 +.60 .20 2055 ---- 1.40B ---- 1.40B .70 +.50 .20 2060 ---- 1.30B ---- 1.30B .60 +.40 .20 2065 ---- 1.20B ---- 1.20B .60 +.40 .20 2070 .60 1.10B .60 1.10B .50 +.40 6 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 16 44 G1M APR23 Gold Weekly Monday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.20 .30 1670 ---- ---- ---- ---- .10 -.20 .30 2 1675 ---- ---- ---- ---- .10 -.20 .30 1680 ---- ---- .30A .30A .20 -.20 .40 1685 ---- ---- .30A .30A .20 -.20 .40 1690 ---- ---- .30A .30A .20 -.20 .40 1695 ---- ---- .40A .40A .20 -.30 .50 1700 ---- ---- .40A .40A .30 -.30 .60 1705 ---- .70B .40A .70B .30 -.30 .60 1710 ---- ---- .40A .40A .30 -.40 .70 1715 ---- .90B .50A .90B .40 -.40 .80 1720 ---- 1.00B .50A 1.00B .40 -.50 .90 1725 ---- 1.10B .50A 1.10B .50 -.50 1.00 1 1 1730 ---- 1.30B .60A 1.30B .50 -.70 1.20 1735 ---- 1.50B .70A 1.50B .60 -.70 1.30 1740 ---- 1.70B .70A 1.70B .70 -.80 1.50 1745 ---- 1.90B .80A 1.90B .80 -.90 1.70 1750 ---- 2.20B .90A 2.20B .90 -1.00 1.90 20 22 1755 ---- 2.60B 1.00A 2.60B 1.00 -1.20 2.20 1 1 1760 ---- 2.90B 1.10A 2.90B 1.20 -1.30 2.50 1765 ---- 3.40B 1.30A 3.30B 1.30 -1.60 2.90 1770 1.80 3.80B 1.40A 1.40A 1.50 -1.80 22 3.30 3 1775 3.30 4.40B 1.70A 3.60B 1.70 -2.10 15 3.80 5 10 1780 ---- 5.00B 1.90A 5.00B 2.00 -2.30 6 4.30 5 11 1785 ---- 5.70B 2.10A 5.70B 2.20 -2.80 5.00 1790 ---- 6.50B 2.40A 6.50B 2.60 -3.10 5.70 1795 ---- 7.40B 2.80A 7.40B 3.00 -3.50 6.50 1800 ---- 8.30B 3.20A 8.30B 3.40 -4.00 6 7.40 6 1805 ---- 9.40B 3.70A 9.40B 3.90 -4.50 8.40 1810 ---- 10.60B 4.20A 10.60B 4.50 -5.00 9.50 1815 7.10 12.00B 4.80A 4.80A 5.20 -5.60 2 10.80 1820 ---- 13.50B 5.50A 13.50B 5.90 -6.30 12.20 1825 12.50 15.10B 6.30A 13.60B 6.80 -7.00 2 13.80 1830 16.50 16.90B 7.20A 7.20A 7.80 -7.70 1 15.50 1835 ---- 18.90B 8.20A 18.90B 8.90 -8.40 1 17.30 1840 ---- 21.00B 9.30A 21.00B 10.00 -9.30 19.30 1845 11.10 23.20B 10.50A 10.60A 11.40 -10.10 1 21.50 1850 13.00 25.60B 11.80A 13.80B 12.80 -11.00 2 23.80 1855 ---- 28.20B 13.20A 28.20B 14.40 -11.90 26.30 1860 ---- 31.00B 14.80A 31.00B 16.10 -12.80 28.90 1865 17.10 33.90B 16.50A 16.90A 18.00 -13.80 20 31.80 1870 20.90 36.80B 18.40A 21.40B 20.10 -14.60 3 34.70 1875 ---- 39.90B 20.40A 20.40A 22.20 -15.70 37.90 1880 ---- 43.20B 22.60A 22.60A 24.60 -16.60 41.20 1885 ---- 46.70B 24.90A 24.90A 27.10 -17.60 44.70 1890 ---- 50.40B 27.40A 27.40A 29.80 -18.50 48.30 1895 ---- 54.10B 30.00A 30.00A 32.60 -19.40 52.00 1900 ---- 58.30B 32.90A 32.90A 35.60 -20.30 55.90 1905 ---- 62.00B 35.80A 35.80A 38.80 -21.10 59.90 1910 ---- 66.10B 39.00A 39.00A 42.00 -22.10 64.10 1915 ---- 70.30B 42.20A 42.20A 45.40 -22.90 68.30 1920 ---- 74.90B 45.60A 45.60A 49.00 -23.60 72.60 1925 ---- 79.30B 49.20A 49.20A 52.60 -24.50 77.10 1930 ---- 83.70B 52.90A 52.90A 56.40 -25.20 81.60 1935 ---- 88.20B 56.70A 56.70A 60.20 -25.90 86.10 1940 ---- 92.80B 60.60A 60.60A 64.20 -26.50 90.70 1945 ---- 97.60B 64.50A 64.50A 68.30 -27.10 95.40 1950 ---- 102.50B 68.50A 68.50A 72.40 -27.70 100.10 1955 ---- 106.90B 72.60A 72.60A 76.70 -28.20 104.90 1960 ---- 111.70B 76.70A 76.70A 81.00 -28.70 109.70 1965 ---- 116.50B 80.90A 80.90A 85.40 -29.10 114.50 1970 ---- 121.50B 85.20A 85.20A 89.90 -29.40 119.30 1975 ---- 126.30B 89.60A 89.60A 94.40 -29.80 124.20 1980 ---- 131.20B 94.00A 94.00A 99.00 -30.10 129.10 1985 ---- 136.10B 98.50A 98.50A 103.60 -30.40 134.00 1990 ---- 140.90B 103.10A 103.10A 108.30 -30.60 138.90 1995 ---- 145.80B 107.60A 107.60A 113.00 -30.80 143.80 2000 ---- 151.10B 112.30A 112.30A 117.80 -31.00 148.80 2005 ---- 155.70B 117.90A 117.90A 122.60 -31.10 153.70 2010 ---- 160.60B 122.60A 122.60A 127.40 -31.30 158.70 2015 ---- 165.60B 127.30A 127.30A 132.20 -31.40 163.60 2020 ---- 170.60B 132.10A 132.10A 137.10 -31.50 168.60 2025 ---- 175.60B 136.00A 136.00A 141.90 -31.70 173.60 2030 ---- 180.50B 141.70A 141.70A 146.80 -31.80 178.60 2035 ---- 185.50B 146.50A 146.50A 151.70 -31.80 183.50 2040 ---- 190.50B 151.40A 151.40A 156.60 -31.90 188.50 2045 ---- 195.50B 156.30A 156.30A 161.50 -32.00 193.50 2050 ---- 200.80B 160.20A 160.20A 166.50 -32.00 198.50 2055 ---- 205.50B 166.30A 166.30A 171.40 -32.10 203.50 2060 ---- 210.50B 171.20A 171.20A 176.30 -32.20 208.50 2065 ---- 215.40B 176.10A 176.10A 181.30 -32.20 213.50 2070 ---- 220.50B 181.00A 181.00A 186.20 -32.30 218.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 32 56 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 254.30B ---- 254.30B 249.00 +32.50 216.50 1640 ---- 249.30B ---- 249.30B 244.00 +32.50 211.50 1645 ---- 244.30B ---- 244.30B 239.00 +32.50 206.50 1650 ---- 239.30B ---- 239.20B 234.00 +32.50 201.50 1655 ---- 234.30B ---- 234.30B 229.00 +32.40 196.60 1660 ---- 229.30B ---- 229.20B 224.00 +32.40 191.60 1665 ---- 224.30B ---- 224.30B 219.00 +32.40 186.60 1670 ---- 219.30B ---- 219.30B 214.00 +32.40 181.60 1675 ---- 215.90B ---- 215.90B 209.00 +32.30 176.70 1680 ---- 209.40B ---- 209.40B 204.00 +32.30 171.70 1685 ---- 204.40B ---- 204.40B 199.00 +32.30 166.70 1690 ---- 199.40B ---- 199.40B 194.00 +32.20 161.80 1695 ---- 194.50B ---- 194.40B 189.10 +32.20 156.90 1700 ---- 191.00B ---- 191.00B 184.10 +32.20 151.90 1705 ---- 183.90B ---- 183.00B 179.10 +32.10 147.00 1710 ---- 179.00B ---- 178.40B 174.20 +32.10 142.10 1715 ---- 174.00B ---- 173.40B 169.20 +32.00 137.20 1720 ---- 169.10B ---- 168.50B 164.30 +32.00 132.30 1725 ---- 166.30B ---- 166.30B 159.30 +31.80 127.50 1730 ---- 159.30B ---- 158.30B 154.40 +31.80 122.60 1735 ---- 154.40B ---- 153.80B 149.50 +31.70 117.80 1740 ---- 149.50B ---- 148.90B 144.60 +31.60 113.00 1745 ---- 144.60B ---- 143.60B 139.70 +31.40 108.30 1750 ---- 141.70B ---- 141.70B 134.80 +31.20 103.60 1755 ---- 134.90B ---- 134.30B 130.00 +31.10 98.90 1760 ---- 130.10B ---- 129.60B 125.10 +30.80 94.30 1765 ---- 125.40B ---- 124.90B 120.30 +30.60 89.70 1770 ---- 120.60B ---- 120.10B 115.50 +30.30 85.20 1775 ---- 117.70B ---- 117.70B 110.80 +30.10 80.70 1780 ---- 111.20B ---- 110.70B 106.10 +29.80 76.30 1785 ---- 106.60B ---- 106.10B 101.40 +29.40 72.00 1790 ---- 102.00B ---- 101.50B 96.80 +29.00 67.80 1795 ---- 98.40B ---- 98.40B 92.30 +28.60 63.70 1800 ---- 94.60B ---- 94.60B 87.80 +28.20 59.60 1805 ---- 90.20B ---- 90.20B 83.40 +27.70 55.70 1810 ---- 85.80B ---- 85.80B 79.10 +27.20 51.90 1815 ---- 81.40B ---- 81.40B 74.80 +26.60 48.20 1820 ---- 77.20B ---- 77.20B 70.60 +25.90 44.70 1825 ---- 73.00B ---- 73.00B 66.60 +25.30 41.30 1830 ---- 69.00B ---- 69.00B 62.60 +24.60 38.00 1 1 1835 ---- 65.00B 34.00A 65.00B 58.70 +23.80 34.90 1840 ---- 61.20B 31.20A 61.20B 55.00 +23.00 32.00 1845 ---- 57.40B 28.40A 57.40B 51.40 +22.20 29.20 1850 ---- 53.80B 25.90A 53.80B 47.90 +21.40 26.50 2 2 1855 ---- 50.40B 23.50A 50.40B 44.60 +20.50 24.10 1 1 1860 ---- 47.00B 21.30A 47.00B 41.30 +19.60 21.70 1865 ---- 43.80B 19.20A 43.80B 38.30 +18.70 19.60 1 1 1870 ---- 40.70B 17.30A 40.70B 35.40 +17.90 17.50 1875 ---- 37.90B 15.50A 37.90B 32.60 +16.90 15.70 1880 21.30 35.50B 13.90A 21.10A 30.00 +16.00 1 14.00 3 3 1885 ---- 33.40B ---- 33.40B 27.50 +15.10 12.40 1890 ---- 30.90B ---- 30.90B 25.20 +14.20 11.00 1895 15.50 28.50B 15.50 15.40A 23.10 +13.40 3 9.70 1900 ---- 26.40B ---- 26.40B 21.00 +12.40 8.60 1905 ---- 24.30B ---- 24.20B 19.20 +11.70 7.50 1910 ---- 22.40B ---- 22.40B 17.40 +10.80 6.60 1915 ---- 20.70B ---- 20.70B 15.80 +10.00 5.80 1920 ---- 19.00B ---- 19.00B 14.30 +9.20 5.10 1925 ---- 17.40B ---- 17.40B 12.90 +8.50 4.40 1930 ---- 16.00B ---- 15.90B 11.60 +7.80 1 3.80 1935 8.60 14.70B 8.60 14.70B 10.50 +7.20 71 3.30 1940 ---- 13.40B ---- 13.40B 9.40 +6.50 2.90 1945 6.10 12.30B 6.10 12.30B 8.40 +5.90 13 2.50 1950 6.30 11.20B 6.30 11.10B 7.50 +5.30 3 2.20 1955 ---- 10.20B ---- 10.10B 6.70 +4.80 1 1.90 1960 ---- 9.30B ---- 9.20B 6.00 +4.30 1.70 1965 5.30 8.50B 5.30 5.20A 5.40 +3.90 9 1.50 1970 7.00 7.70B 7.00 7.60B 4.80 +3.50 8 1.30 1975 ---- 7.00B ---- 6.90B 4.30 +3.20 1.10 1980 ---- 6.40B ---- 6.40B 3.80 +2.80 1.00 1985 5.10 5.80B 5.10 5.70B 3.40 +2.50 10 .90 1990 ---- 5.30B ---- 5.20B 3.00 +2.20 .80 1995 ---- 4.80B ---- 4.80B 2.70 +2.00 .70 2000 ---- 4.40B ---- 4.40B 2.40 +1.80 .60 2005 ---- 4.00B ---- 4.00B 2.20 +1.60 .60 2010 ---- 3.60B ---- 3.60B 1.90 +1.40 .50 2015 ---- 3.30B ---- 3.30B 1.70 +1.30 .40 2020 ---- 3.00B ---- 3.00B 1.50 +1.10 .40 2025 ---- 2.80B ---- 2.70B 1.40 +1.00 .40 2030 ---- 2.50B ---- 2.50B 1.20 +.90 .30 2 2 2035 ---- 2.30B ---- 2.30B 1.10 +.80 .30 2040 ---- ---- ---- .60A 1.00 ---- ---- 2045 ---- ---- ---- .60A .90 ---- ---- 2050 ---- ---- ---- .60A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 10 10 G1W APR23 Gold Weekly Wednesday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- .20A .20A .10 -.20 .30 1650 ---- ---- ---- ---- .10 -.20 .30 1655 ---- ---- ---- ---- .10 -.20 .30 1660 ---- ---- ---- ---- .10 -.20 .30 1665 ---- ---- .30A .30A .20 -.20 .40 1670 ---- ---- .30A .30A .20 -.20 .40 1675 ---- ---- .30A .30A .20 -.20 .40 1680 ---- ---- .40A .40A .20 -.30 .50 1685 ---- ---- .40A .40A .20 -.30 .50 2 2 1690 ---- ---- .40A .40A .30 -.30 .60 1695 ---- ---- .40A .40A .30 -.30 .60 1700 ---- ---- .40A .40A .30 -.40 .70 1705 ---- ---- .50A .50A .40 -.40 .80 1710 ---- ---- .50A .50A .40 -.50 .90 1715 ---- ---- .60A .60A .50 -.50 1.00 1720 ---- 1.20B .60A 1.20B .50 -.60 1.10 1725 ---- 1.40B .70A 1.40B .60 -.60 1.20 1730 ---- 1.50B .70A 1.50B .70 -.70 1.40 1735 ---- 1.80B .80A 1.80B .80 -.80 1.60 1740 ---- 2.00B .90A 2.00B .90 -.90 1.80 1745 ---- 2.30B 1.00A 2.30B 1.00 -1.00 2.00 1750 ---- 2.60B 1.10A 2.60B 1.10 -1.20 2.30 1755 ---- 3.00B 1.20A 3.00B 1.20 -1.40 2.60 1760 ---- 3.40B 1.40A 3.30B 1.40 -1.60 3.00 1765 ---- 3.90B 1.50A 3.80B 1.60 -1.80 3.40 1770 ---- 4.40B 1.80A 4.30B 1.80 -2.10 3.90 1775 ---- 5.00B 2.00A 5.00B 2.10 -2.30 4.40 1780 ---- 5.60B 2.30A 5.60B 2.30 -2.70 5.00 1785 ---- 6.40B 2.60A 6.40B 2.70 -3.00 5.70 1790 ---- 7.20B 2.90A 2.90A 3.10 -3.40 20 6.50 1795 ---- 8.20B 3.30A 3.30A 3.50 -3.80 7.30 1800 4.10 9.20B 3.80A 4.20B 4.00 -4.30 9 8.30 1805 ---- 10.30B 4.30A 4.30A 4.60 -4.70 9.30 1810 ---- 11.60B 4.90A 4.90A 5.20 -5.30 10.50 1815 ---- 13.00B 5.60A 5.60A 6.00 -5.80 11.80 1820 ---- 14.50B 6.40A 14.50B 6.80 -6.50 20 13.30 1825 ---- 16.20B 7.20A 7.20A 7.70 -7.20 14.90 1830 ---- 18.00B 8.10A 17.90B 8.70 -7.90 16.60 3 3 1835 9.50 20.00B 9.10A 10.60B 9.90 -8.60 7 18.50 1840 ---- 22.10B 10.20A 22.00B 11.10 -9.40 20.50 7 7 1845 ---- 24.40B 11.50A 11.50A 12.50 -10.20 22.70 1 1 1850 13.10 26.80B 12.90A 13.80 14.00 -11.00 9 25.00 1 1 1855 ---- 29.30B 14.40A 29.30B 15.60 -11.90 27.50 5 5 1860 ---- 30.30B 16.00A 16.00A 17.40 -12.80 30.20 1865 19.00 33.10B 17.80A 18.40A 19.30 -13.70 308 33.00 1870 20.40 36.10B 19.70A 21.40B 21.40 -14.60 6 36.00 1875 23.30 39.30B 21.80A 22.90A 23.60 -15.50 9 39.10 1880 ---- 42.60B 24.00A 24.00A 26.00 -16.40 42.40 1885 27.20 46.00B 26.30A 27.90A 28.50 -17.30 7 45.80 1890 ---- 49.60B 28.80A 28.80A 31.20 -18.20 49.40 1895 ---- 53.30B 31.50A 31.50A 34.00 -19.10 53.10 1900 ---- 57.20B 34.30A 57.20B 37.00 -19.90 56.90 1905 ---- 61.10B 37.20A 37.20A 40.10 -20.80 60.90 1910 ---- 65.20B 40.30A 40.30A 43.40 -21.60 65.00 1915 ---- 69.40B 43.60A 43.60A 46.70 -22.40 69.10 1920 ---- 73.60B 46.90A 46.90A 50.20 -23.20 73.40 1925 ---- 78.00B 50.40A 50.40A 53.80 -23.90 77.70 1930 ---- 82.40B 54.10A 54.10A 57.50 -24.60 82.10 1935 ---- 86.80B 57.80A 57.80A 61.30 -25.30 86.60 1940 ---- 91.40B 61.70A 61.70A 65.20 -26.00 91.20 1945 ---- ---- 65.60A 65.60A 69.20 -26.60 95.80 1950 ---- 100.60B 69.60A 69.60A 73.30 -27.20 100.50 1955 ---- ---- 73.60A 73.60A 77.50 -27.70 105.20 1960 ---- ---- 77.70A 77.70A 81.80 -28.10 109.90 1965 ---- ---- 81.80A 81.80A 86.10 -28.60 114.70 1970 ---- ---- 86.10A 86.10A 90.60 -28.90 119.50 1975 ---- ---- 90.40A 90.40A 95.00 -29.40 124.40 1980 ---- ---- 94.80A 94.80A 99.60 -29.60 129.20 1985 ---- ---- 99.20A 99.20A 104.10 -30.00 134.10 1990 ---- ---- 103.70A 103.70A 108.80 -30.20 139.00 1995 ---- ---- 108.20A 108.20A 113.40 -30.50 143.90 2000 ---- ---- 112.80A 112.80A 118.10 -30.70 148.80 2005 ---- ---- 119.00A 119.00A 122.90 -30.90 153.80 2010 ---- ---- 124.10A 124.10A 127.70 -31.00 158.70 2015 ---- ---- 128.90A 128.90A 132.40 -31.30 163.70 2020 ---- ---- 133.70A 133.70A 137.30 -31.30 168.60 2025 ---- ---- 136.30A 136.30A 142.10 -31.50 173.60 2030 ---- ---- 142.70A 142.70A 146.90 -31.70 178.60 2035 ---- ---- 147.50A 147.50A 151.80 -31.80 183.60 2040 ---- ---- ---- 152.30A 156.70 ---- ---- 2045 ---- ---- ---- 157.20A 161.60 ---- ---- 2050 ---- ---- ---- 162.00A 166.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 395 19 19 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1615 ---- 257.90B 217.70A 257.90B 252.30 +32.70 219.60 1620 ---- 252.90B 212.70A 252.90B 247.30 +32.70 214.60 1625 ---- 247.90B 207.70A 247.90B 242.30 +32.70 209.60 1630 ---- 242.90B 202.70A 242.90B 237.30 +32.70 204.60 1635 ---- 237.90B 197.70A 237.90B 232.30 +32.60 199.70 1640 ---- 232.90B 192.70A 232.90B 227.30 +32.60 194.70 1645 ---- 227.90B 187.70A 227.90B 222.30 +32.60 189.70 1650 ---- 223.30B 182.50A 223.30B 217.30 +32.60 184.70 1655 ---- 217.90B 177.70A 217.90B 212.30 +32.60 179.70 1660 ---- 212.90B 172.70A 212.90B 207.30 +32.60 174.70 1665 ---- 207.90B 167.80A 207.90B 202.30 +32.60 169.70 1670 ---- 202.90B 162.80A 202.90B 197.30 +32.60 164.70 1675 ---- 197.90B 157.90A 197.90B 192.30 +32.60 159.70 1680 ---- 192.90B 152.90A 192.90B 187.30 +32.60 154.70 1685 ---- 187.90B 147.80A 187.90B 182.30 +32.60 149.70 1690 ---- 182.90B 142.90A 182.90B 177.30 +32.60 144.70 1695 ---- 177.90B 137.80A 177.90B 172.30 +32.60 139.70 1700 ---- 173.30B 132.50A 173.30B 167.30 +32.60 134.70 1705 ---- 167.90B 127.90A 167.90B 162.30 +32.60 129.70 1710 ---- 162.90B 122.80A 162.90B 157.30 +32.60 124.70 1715 ---- 158.00B 117.80A 158.00B 152.30 +32.60 119.70 1720 ---- 153.00B 112.80A 153.00B 147.30 +32.60 114.70 1725 ---- 148.00B 107.80A 148.00B 142.30 +32.60 109.70 1730 ---- 143.00B 102.90A 143.00B 137.30 +32.60 104.70 1735 ---- 138.00B 97.80A 138.00B 132.30 +32.60 99.70 1740 ---- 133.00B 92.80A 133.00B 127.30 +32.60 94.70 1745 ---- 128.00B 87.80A 128.00B 122.30 +32.60 89.70 1750 ---- 123.40B 82.50A 123.40B 117.30 +32.60 84.70 1755 ---- 118.00B 77.70A 118.00B 112.30 +32.60 79.70 1760 ---- 113.00B 72.90A 113.00B 107.30 +32.60 74.70 1765 ---- 108.00B 67.80A 108.00B 102.30 +32.60 69.70 1770 ---- 103.00B 62.90A 103.00B 97.30 +32.50 64.80 1775 ---- 98.00B 58.00A 98.00B 92.30 +32.50 59.80 1780 ---- 93.00B 53.20A 93.00B 87.30 +32.40 54.90 1785 ---- 88.00B 48.30A 87.90B 82.30 +32.20 50.10 1790 ---- 83.00B 43.70A 82.90B 77.30 +32.10 45.20 1795 ---- 78.00B 39.00A 78.00B 72.30 +31.80 40.50 1800 ---- 74.00B 34.10A 74.00B 67.30 +31.50 35.80 26 6 1805 ---- 68.00B 29.90A 68.00B 62.30 +31.00 31.30 1810 ---- 63.00B 25.80A 63.00B 57.30 +30.40 26.90 1815 ---- 58.00B 21.80A 58.00B 52.30 +29.60 2 22.70 48 8 1820 43.90 53.20B 18.20A 53.20B 47.30 +28.50 11 18.80 6 31 1825 17.00 49.10B 14.70A 49.10B 42.30 +27.00 1 15.30 3 6 1830 12.90 43.40B 11.70A 43.40B 37.40 +25.30 37 12.10 3 9 1835 17.00 38.40B 9.10A 38.40B 32.50 +23.10 4 9.40 40 19 1840 7.10 33.60B 7.00A 33.60B 27.80 +20.70 62 7.10 346 81 1845 6.60 29.50B 6.60 29.50B 23.20 +18.00 36 5.20 17 4 1850 5.20 24.80B 4.00A 24.80B 18.90 +15.10 164 3.80 28 49 1855 4.30 20.20B 4.30 8.90A 14.80 +12.10 47 2.70 17 24 1860 2.80 16.00B 2.40 16.00B 11.30 +9.40 47 1.90 8 304 1865 3.70 12.30B 3.70 12.30B 8.30 +7.00 40 1.30 4 440 1870 1.30 9.10B .80 5.30A 5.90 +5.00 279 .90 11 301 1875 .80 6.90B .70A 6.90B 4.10 +3.40 395 .70 15 31 1880 2.30 5.00B 1.20 3.80A 2.70 +2.20 49 .50 28 1885 1.50 3.60B 1.00 2.60 1.70 +1.40 45 .30 5 19 1890 .80 2.50B .80 1.20A 1.10 +.90 13 .20 1895 .80 1.70B .80 1.70B .70 +.60 3 .10 8 1900 .60 1.20B .40 1.00 .40 +.30 29 .10 23 1905 .20 .80B .20 .80B .20 +.10 12 .10 27 1910 .20 .60B .20 .60B .10 UNCH 22 .10 12 1915 .50 .50 .50 .50 .10 UNCH 2 .10 1 5 1920 .10 .50 .10 .50 .10 UNCH 11 .10 7 1925 .20 .30B .20 .30B .10 UNCH 2 .10 9 75 1930 ---- .20B ---- .20B .10 UNCH .10 18 1935 ---- .20B ---- .20B .10 UNCH .10 11 1940 ---- .20B ---- .20B .10 UNCH .10 5 1945 ---- .20B ---- ---- .10 UNCH .10 5 1950 .10 .20B .10 .20B .10 UNCH 250 .10 1 1955 ---- ---- ---- ---- .10 UNCH .10 36 1960 ---- ---- ---- ---- .10 UNCH .10 7 1965 .10 .10 .10 .10 .10 UNCH 109 .10 18 1970 .10 .10 .10 .10 .10 UNCH 94 .10 1 1975 .10 .10 .10 .10 .10 UNCH 2 .10 45 1980 .10 .10 .10 .10 .10 UNCH 2 .10 6 1985 .10 .10 .10 .10 .10 UNCH 130 .10 5 1990 ---- ---- ---- ---- .10 UNCH .10 16 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 7 2005 .10 .10 .10 .10 .10 UNCH 37 .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 1937 587 1734 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 2 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 UNCH .10 7 1690 ---- ---- ---- ---- .10 UNCH .10 1 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 37 1705 ---- ---- ---- ---- .10 UNCH .10 17 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 3 1720 ---- ---- ---- ---- .10 UNCH .10 9 1725 ---- ---- ---- ---- .10 UNCH .10 9 25 1730 ---- ---- ---- ---- .10 UNCH .10 9 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 3 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1 50 1755 ---- ---- ---- ---- .10 UNCH .10 1 1760 ---- ---- ---- ---- .10 UNCH .10 11 1765 ---- ---- ---- ---- .10 UNCH .10 5 1770 ---- ---- .10A .10A .10 -.10 .20 1 3 1775 ---- ---- .10A .10A .10 -.20 .30 11 60 1780 ---- .40B .10A .40B .10 -.20 .30 14 1785 .60 .60 .10A .10A .10 -.40 1 .50 1 6 1790 ---- .80B .10A .80B .10 -.60 .70 5 1795 .70 1.10B .10 .10 .10 -.80 3 .90 2 14 1800 1.70 1.70 .10A .10A .10 -1.10 52 1.20 5 29 1805 2.20 2.20 .10 .10 .10 -1.60 22 1.70 34 34 1810 1.60 3.00B .10A .10A .10 -2.20 25 2.30 1 11 1815 2.60 4.10B .10A .10A .10 -3.00 8 3.10 32 125 1820 3.10 5.40B .10 .10 .10 -4.10 26 4.20 13 27 1825 4.30 7.20B .10A .10A .10 -5.60 13 5.70 14 16 1830 9.00 9.30B .10 .10 .20 -7.30 48 7.50 26 9 1835 10.50 11.80B .30 .30 .30 -9.50 57 9.80 9 7 1840 4.60 14.60B .40A .60B .60 -11.90 26 12.50 33 17 1845 5.50 17.60B .60A .60A 1.00 -14.60 32 15.60 153 1850 5.90 21.40B 1.00A 1.00A 1.70 -17.50 266 19.20 1 298 1855 4.70 25.20B 1.50A 1.70 2.70 -20.40 155 23.10 252 1860 6.10 29.40B 2.30A 2.30A 4.10 -23.20 332 27.30 2 178 1865 5.80 33.80B 3.50 4.00A 6.10 -25.60 71 31.70 7 1870 9.90 38.40B 5.40 6.30B 8.70 -27.60 30 36.30 2 1 1875 14.40 43.10B 7.90A 18.10B 11.90 -29.10 1 41.00 2 1880 ---- 47.90B 10.90A 10.90A 15.50 -30.30 45.80 1885 ---- 52.70B 14.30A 14.30A 19.50 -31.20 50.70 2 1890 ---- 57.60B 18.20A 18.20A 23.90 -31.70 55.60 1895 ---- 62.60B 22.50A 22.50A 28.40 -32.10 60.50 1900 ---- 67.70B 27.00A 27.00A 33.20 -32.30 65.50 1905 ---- 72.50B 31.70A 31.70A 38.00 -32.50 70.50 1910 ---- 77.40B 36.50A 36.50A 42.90 -32.60 75.50 1915 ---- 82.30B 42.00A 42.00A 47.90 -32.60 80.50 1920 ---- 87.30B 47.00A 47.00A 52.90 -32.60 85.50 1925 ---- 92.30B 51.30A 51.30A 57.90 -32.60 90.50 1930 ---- 97.20B 57.00A 57.00A 62.90 -32.60 95.50 1935 ---- 102.30B 62.00A 62.00A 67.90 -32.60 100.50 1940 ---- 107.20B 67.10A 67.10A 72.90 -32.60 105.50 1945 ---- 112.30B 72.00A 72.00A 77.90 -32.60 110.50 1950 ---- 117.50B 76.20A 76.20A 82.90 -32.60 115.50 1955 ---- 122.30B 82.00A 82.00A 87.90 -32.60 120.50 1960 ---- 127.30B 87.00A 87.00A 92.90 -32.60 125.50 1965 ---- 132.30B 92.00A 92.00A 97.90 -32.60 130.50 1970 ---- 137.20B 97.00A 97.00A 102.90 -32.60 135.50 1975 ---- 142.20B 101.10A 101.10A 107.90 -32.60 140.50 1980 ---- 147.30B 106.90A 106.90A 112.90 -32.60 145.50 1985 ---- 152.20B 111.90A 111.90A 117.90 -32.60 150.50 1990 ---- 157.30B 116.90A 116.90A 122.90 -32.60 155.50 1995 ---- 162.30B 121.90A 121.90A 127.90 -32.60 160.50 2000 ---- 167.50B 126.00A 126.00A 132.90 -32.60 165.50 2005 ---- 172.20B 131.90A 131.90A 137.90 -32.60 170.50 2010 ---- 177.20B 136.90A 136.90A 142.90 -32.60 175.50 2015 ---- 182.20B 141.90A 141.90A 147.90 -32.60 180.50 2020 ---- 187.20B 146.90A 146.90A 152.90 -32.60 185.50 2025 ---- 192.20B 151.00A 151.00A 157.90 -32.60 190.50 2030 ---- 197.20B 156.90A 156.90A 162.90 -32.60 195.50 2035 ---- 202.20B 161.90A 161.90A 167.90 -32.50 200.40 2040 ---- 207.20B 166.90A 166.90A 172.90 -32.50 205.40 2045 ---- 212.20B 171.90A 171.90A 177.90 -32.50 210.40 2050 ---- 217.50B 176.00A 176.00A 182.90 -32.50 215.40 2055 ---- 222.30B 181.90A 181.90A 187.90 -32.50 220.40 2060 ---- 227.20B 186.90A 186.90A 192.90 -32.50 225.40 2065 ---- 232.30B 191.90A 191.90A 197.90 -32.50 230.40 2070 ---- 237.30B 196.90A 196.90A 202.90 -32.50 235.40 2075 ---- 242.20B 201.00A 201.00A 207.90 -32.50 240.40 2080 ---- 247.20B 206.90A 206.90A 212.90 -32.50 245.40 2085 ---- 252.30B 211.90A 211.90A 217.90 -32.50 250.40 2090 ---- 257.30B 216.90A 216.90A 222.90 -32.50 255.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1168 197 1452 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 257.90B 217.90A 257.90B 252.20 +32.60 219.60 1620 ---- 252.90B 212.90A 252.90B 247.20 +32.60 214.60 1625 ---- 247.90B 207.90A 247.90B 242.20 +32.60 209.60 1630 ---- 243.00B 202.90A 242.90B 237.20 +32.60 204.60 1635 ---- 238.00B 197.80A 237.90B 232.20 +32.60 199.60 1640 ---- 233.00B 192.80A 233.00B 227.20 +32.60 194.60 1645 ---- 228.00B 187.80A 228.00B 222.20 +32.60 189.60 1650 ---- 223.40B 182.60A 223.40B 217.20 +32.60 184.60 2 1655 ---- 218.00B 177.80A 218.00B 212.20 +32.60 179.60 1660 ---- 213.00B 172.80A 213.00B 207.20 +32.60 174.60 1665 ---- 208.00B 167.80A 208.00B 202.20 +32.60 169.60 1670 ---- 203.00B 162.80A 203.00B 197.20 +32.60 164.60 1675 ---- 198.40B 157.80A 198.40B 192.20 +32.60 159.60 1680 ---- 193.00B 152.80A 193.00B 187.20 +32.60 154.60 1685 ---- 188.00B 147.80A 188.00B 182.20 +32.60 149.60 1690 ---- 183.00B 143.00A 182.90B 177.20 +32.60 144.60 1695 ---- 178.00B 137.90A 178.00B 172.20 +32.60 139.60 1700 ---- 174.10B 132.60A 174.10B 167.20 +32.60 134.60 1705 ---- 168.00B 127.90A 168.00B 162.20 +32.50 129.70 1710 ---- 163.00B 122.90A 163.00B 157.20 +32.50 124.70 1715 ---- 158.00B 117.80A 158.00B 152.20 +32.50 119.70 1720 ---- 153.20B 113.00A 153.20B 147.20 +32.50 114.70 1725 ---- 149.10B 107.90A 149.10B 142.20 +32.40 109.80 1730 ---- 143.00B 103.10A 143.00B 137.20 +32.40 104.80 1735 ---- 138.10B 98.20A 138.10B 132.20 +32.30 99.90 1740 ---- 133.10B 93.30A 133.10B 127.20 +32.20 95.00 1745 ---- 128.40B 88.40A 128.40B 122.30 +32.20 90.10 1750 ---- 124.20B 83.30A 124.20B 117.30 +32.10 85.20 1755 ---- 118.30B 78.70A 118.30B 112.30 +31.90 80.40 1760 ---- 113.30B 73.90A 113.30B 107.40 +31.90 75.50 1765 ---- 108.50B 69.10A 108.50B 102.40 +31.60 70.80 1770 ---- 103.60B 64.50A 103.60B 97.50 +31.50 66.00 1775 ---- 99.40B 59.90A 99.40B 92.60 +31.20 61.40 1780 ---- 93.80B 55.10A 93.80B 87.70 +30.90 56.80 1785 ---- 88.90B 50.70A 88.90B 82.80 +30.50 52.30 1790 ---- 84.00B 46.40A 83.80B 78.00 +30.10 47.90 1795 ---- 79.20B 42.50A 79.20B 73.10 +29.50 43.60 1800 ---- 75.10B 38.10A 75.10B 68.40 +28.90 39.50 1805 ---- 70.30B 34.80A 70.30B 63.70 +28.20 35.50 1810 ---- 65.70B 31.00A 65.70B 59.00 +27.30 31.70 1815 ---- 61.10B 27.40A 61.10B 54.50 +26.40 28.10 1820 ---- 56.60B 23.90A 56.60B 50.10 +25.40 24.70 77 1825 ---- 52.20B 20.90A 52.20B 45.80 +24.20 21.60 1830 ---- 47.90B 18.00A 47.90B 41.60 +22.90 18.70 1 2 1835 ---- 43.80B 15.30A 43.80B 37.70 +21.70 16.00 2 3 1840 19.20 39.80B 13.10A 18.70A 33.90 +20.30 3 13.60 50 1845 16.20 36.00B 11.20A 16.00A 30.30 +18.80 2 11.50 1 1 1850 ---- 32.40B 9.40A 32.40B 26.90 +17.30 2 9.60 8 25 1855 12.60 29.00B 12.60 12.30A 23.80 +15.90 7 7.90 10 77 1860 14.40 25.80B 14.40 14.20A 20.90 +14.50 5 6.40 7 1865 8.20 22.90B 6.60 22.90B 18.20 +13.00 4 5.20 9 1870 ---- 20.90B ---- 20.90B 15.80 +11.60 4.20 93 1875 ---- 18.50B ---- 18.50B 13.60 +10.20 13 3.40 3 9 1880 ---- 16.30B ---- 16.30B 11.60 +8.90 2.70 1 14 1885 ---- 14.20B ---- 14.20B 9.90 +7.70 2 2.20 1 8 1890 9.00 12.50B 9.00 12.50B 8.30 +6.50 10 1.80 58 1895 ---- 10.90B ---- 10.80B 7.00 +5.60 1.40 2 1900 5.80 9.40B 5.80 7.70A 5.90 +4.70 55 1.20 10 226 1905 3.80 8.20B 3.80 8.10B 4.90 +4.00 1 .90 1910 4.40 7.00B 4.40 7.00B 4.10 +3.30 11 .80 49 1915 2.40 6.10B 2.40 6.00B 3.40 +2.80 2 .60 21 1920 ---- 5.20B ---- 5.10B 2.80 +2.30 .50 11 1925 ---- 4.50B ---- 4.50B 2.30 +1.90 .40 2 1930 ---- 3.80B ---- 3.80B 1.90 +1.60 .30 2 1935 ---- 3.30B ---- 3.20B 1.60 +1.30 11 .30 1940 ---- 2.80B ---- 2.80B 1.30 +1.10 .20 1945 ---- 2.50B ---- 2.40B 1.10 +.90 .20 2 1950 ---- 2.10B ---- 2.10B .90 +.80 .10 5 1955 ---- 1.80B ---- 1.80B .80 +.70 .10 1960 ---- 1.60B ---- 1.60B .70 +.60 .10 10 1965 ---- 1.40B ---- 1.40B .50 +.40 .10 1970 .60 1.20B .60 .40A .50 +.40 1 .10 2 1975 ---- 1.10B ---- 1.10B .40 +.30 10 .10 10 1980 ---- 1.00B ---- 1.00B .30 +.20 .10 1985 ---- .90B ---- .90B .30 +.20 .10 1990 ---- .80B ---- .80B .20 +.10 8 .10 1995 ---- .80B ---- .70B .20 +.10 .10 2000 ---- .70B ---- .70B .20 +.10 .10 2 2005 ---- .70B ---- .60B .10 UNCH .10 2010 ---- .60B ---- .60B .10 UNCH .10 2015 ---- .60B ---- .60B .10 UNCH .10 2020 ---- .50B ---- .50B .10 UNCH .10 2025 ---- .50B ---- .50B .10 UNCH .10 2030 ---- .50B ---- .40B .10 UNCH .10 2035 ---- .50B ---- .40B .10 UNCH .10 2040 ---- .40B ---- .40B .10 UNCH .10 2045 ---- .40B ---- .40B .10 UNCH .10 2050 ---- .40B ---- .30B .10 UNCH .10 2055 ---- .40B ---- .30B .10 UNCH .10 2060 ---- .30B ---- .30B .10 UNCH .10 2065 ---- .30B ---- .30B .10 UNCH .10 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147 37 788 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 2 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 2 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 7 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 5 1705 ---- ---- ---- ---- .10 UNCH .10 3 1710 ---- ---- ---- ---- .10 -.10 .20 1 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- .20A .20A .10 -.20 .30 13 1730 ---- ---- .20A .20A .10 -.20 .30 1735 ---- ---- .20A .20A .10 -.30 .40 1740 ---- ---- .20A .20A .10 -.40 .50 1745 ---- ---- .30A .30A .10 -.50 .60 1750 .30 .30 .30 .30 .20 -.50 1 .70 2 16 1755 ---- .90B .30A .90B .20 -.60 8 .80 12 1760 .50 1.10B .40A .40A .20 -.80 1 1.00 2 3 1765 ---- 1.40B .40A 1.40B .30 -.90 1.20 1770 ---- 1.70B .40A 1.70B .40 -1.10 1.50 28 1775 .50 2.20B .50 .50 .40 -1.40 20 1.80 6 1780 ---- 2.70B .60A 2.70B .50 -1.70 2.20 6 1785 .90 3.20B .70A .70A .70 -2.00 3 2.70 23 1790 ---- 3.90B .80A .80A .80 -2.50 3.30 5 1795 ---- 4.70B 1.00A 1.00A 1.00 -3.00 4.00 300 1800 6.00 6.00 1.20A 1.20A 1.20 -3.70 9 4.90 7 73 1805 ---- 6.80B 1.40A 6.80B 1.50 -4.40 11 5.90 22 1810 2.00 8.10B 1.80A 1.80A 1.90 -5.20 2 7.10 7 42 1815 4.40 9.60B 2.10A 3.10B 2.40 -6.10 10 8.50 5 7 1820 5.60 11.40B 2.60A 2.60A 2.90 -7.20 6 10.10 63 1825 5.00 13.40B 3.20A 5.10B 3.60 -8.40 5 12.00 1 244 1830 9.20 15.60B 3.90A 5.90B 4.50 -9.60 9 14.10 1 350 1835 ---- 18.10B 4.80A 18.10B 5.50 -10.90 16.40 1 1840 ---- 20.80B 5.80A 20.80B 6.70 -12.30 19.00 14 565 1845 13.70 23.80B 7.00A 14.20B 8.10 -13.80 1 21.90 2 1850 17.20 26.80B 8.40A 8.90A 9.70 -15.20 12 24.90 2 1855 11.80 30.20B 10.10A 14.60B 11.60 -16.70 22 28.30 29 1860 ---- 33.80B 11.90A 11.90A 13.70 -18.10 31.80 1865 ---- 37.60B 14.00A 14.00A 16.00 -19.60 35.60 1870 ---- 41.60B 16.30A 16.30A 18.50 -21.10 39.60 7 38 1875 ---- 45.80B 18.90A 18.90A 21.30 -22.40 1 43.70 1 1880 ---- 50.20B 21.70A 21.70A 24.40 -23.70 1 48.10 1 1885 ---- 54.60B 24.80A 24.80A 27.60 -24.90 52.50 1890 ---- 59.10B 27.90A 27.90A 31.10 -26.00 57.10 1895 ---- 63.80B 31.30A 31.30A 34.80 -27.00 61.80 1 1900 ---- 68.60B 34.90A 34.90A 38.60 -27.90 1 66.50 1 1905 ---- 73.30B 38.60A 38.60A 42.60 -28.70 71.30 1910 ---- 78.10B 42.50A 42.50A 46.80 -29.30 76.10 1915 ---- 82.90B 46.50A 46.50A 51.10 -29.80 80.90 1920 ---- 87.80B 50.70A 50.70A 55.50 -30.30 85.80 1925 ---- 92.70B 55.00A 55.00A 60.10 -30.60 90.70 2 1930 ---- 97.70B 59.30A 59.30A 64.70 -31.00 1 95.70 1935 ---- 102.60B 63.80A 63.80A 69.30 -31.30 100.60 1940 ---- 107.60B 68.40A 68.40A 74.10 -31.40 105.50 1945 ---- 112.50B 73.00A 73.00A 78.80 -31.70 110.50 1950 ---- 117.80B 77.70A 77.70A 83.70 -31.80 115.50 1955 ---- 122.50B 82.50A 82.50A 88.50 -31.90 120.40 1960 ---- 127.50B 87.30A 87.30A 93.40 -32.00 125.40 1965 ---- 132.30B 92.10A 92.10A 98.30 -32.10 130.40 1970 ---- 137.40B 97.60A 97.60A 103.20 -32.20 135.40 1975 ---- 142.30B 101.90A 101.90A 108.10 -32.30 140.40 1980 ---- 147.30B 107.50A 107.50A 113.00 -32.40 145.40 1985 ---- 152.30B 112.30A 112.30A 118.00 -32.40 150.40 1990 ---- 157.20B 117.20A 117.20A 122.90 -32.50 155.40 1995 ---- 162.30B 122.20A 122.20A 127.90 -32.50 160.40 2000 ---- 167.50B 126.50A 126.50A 132.90 -32.50 165.40 2005 ---- 172.30B 132.10A 132.10A 137.90 -32.50 170.40 2010 ---- 177.20B 137.00A 137.00A 142.80 -32.60 175.40 2015 ---- 182.30B 142.10A 142.10A 147.80 -32.60 180.40 2020 ---- 187.20B 147.00A 147.00A 152.80 -32.60 185.40 2025 ---- 192.30B 151.30A 151.30A 157.80 -32.60 190.40 2030 ---- 197.30B 156.90A 156.90A 162.80 -32.60 195.40 2035 ---- 202.20B 162.00A 162.00A 167.80 -32.60 200.40 2040 ---- 207.30B 166.90A 166.90A 172.80 -32.60 205.40 2045 ---- 212.30B 171.90A 171.90A 177.80 -32.60 210.40 2050 ---- 217.50B 176.20A 176.20A 182.80 -32.60 215.40 2055 ---- 222.30B 182.10A 182.10A 187.80 -32.60 220.40 2060 ---- 227.30B 187.10A 187.10A 192.80 -32.60 225.40 2065 ---- 232.30B 192.00A 192.00A 197.80 -32.60 230.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 124 46 1880 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- 257.90B 217.80A 257.90B 252.20 +32.60 219.60 1620 ---- 252.90B 212.80A 252.90B 247.20 +32.60 214.60 1625 ---- 247.90B 207.90A 247.90B 242.20 +32.60 209.60 1630 ---- 242.90B 202.90A 242.90B 237.20 +32.60 204.60 1635 ---- 237.90B 197.90A 237.90B 232.20 +32.60 199.60 1640 ---- 232.90B 192.90A 232.90B 227.20 +32.60 194.60 1645 ---- 227.90B 187.80A 227.90B 222.20 +32.60 189.60 1650 ---- 223.30B 182.60A 223.30B 217.20 +32.60 184.60 1655 ---- 218.00B 177.80A 218.00B 212.20 +32.60 179.60 1660 ---- 213.00B 172.80A 212.90B 207.20 +32.60 174.60 1665 ---- 208.00B 167.80A 207.90B 202.20 +32.60 169.60 1670 ---- 203.00B 162.80A 203.00B 197.20 +32.60 164.60 1675 ---- 198.00B 157.80A 198.00B 192.20 +32.60 159.60 1680 ---- 193.00B 152.80A 193.00B 187.20 +32.60 154.60 1685 ---- 188.00B 147.80A 188.00B 182.20 +32.60 149.60 1690 ---- 183.00B 142.80A 183.00B 177.20 +32.60 144.60 1695 ---- 178.00B 137.80A 178.00B 172.20 +32.60 139.60 1700 ---- 173.40B 132.60A 173.40B 167.20 +32.60 134.60 1705 ---- 168.00B 127.80A 168.00B 162.20 +32.50 129.70 1710 ---- 163.00B 122.80A 162.90B 157.30 +32.60 124.70 1715 ---- 158.00B 117.90A 158.00B 152.30 +32.60 119.70 1720 ---- 153.00B 112.70A 153.00B 147.30 +32.60 114.70 1725 ---- 149.00B 107.90A 149.00B 142.30 +32.60 109.70 1730 ---- 143.00B 102.80A 143.00B 137.30 +32.60 104.70 1735 ---- 138.00B 97.80A 138.00B 132.30 +32.50 99.80 1740 ---- 133.00B 93.00A 133.00B 127.30 +32.50 94.80 1745 ---- 128.00B 88.10A 128.00B 122.30 +32.40 89.90 1750 ---- 124.10B 82.90A 124.10B 117.30 +32.40 84.90 1755 ---- 118.00B 78.20A 118.00B 112.30 +32.30 80.00 1760 ---- 113.10B 73.30A 113.10B 107.30 +32.20 75.10 1765 ---- 108.10B 68.50A 108.10B 102.30 +32.10 70.20 1770 ---- 103.40B 63.70A 103.40B 97.30 +31.90 65.40 1775 ---- 99.20B 58.90A 99.20B 92.30 +31.70 60.60 1780 ---- 93.30B 54.30A 93.30B 87.40 +31.50 55.90 1785 ---- 88.50B 49.80A 88.50B 82.40 +31.10 51.30 1790 ---- 83.60B 45.10A 83.60B 77.50 +30.80 46.70 1795 ---- 78.60B 40.80A 78.60B 72.60 +30.30 42.30 1800 ---- 74.40B 36.40A 74.40B 67.70 +29.80 37.90 1805 ---- 68.90B 32.90A 68.90B 62.90 +29.10 33.80 1810 34.50 64.00B 29.00A 64.00B 58.10 +28.30 2 29.80 1815 ---- 60.00B 25.10A 60.00B 53.30 +27.20 26.10 6 1820 34.10 55.20B 21.90A 55.20B 48.70 +26.10 4 22.60 1 8 1825 ---- 50.60B 18.60A 50.60B 44.10 +24.70 19.40 9 18 1830 16.10 46.00B 15.70A 32.50A 39.70 +23.30 3 16.40 2 2 1835 17.50 41.60B 13.20A 41.60B 35.50 +21.70 18 13.80 3 4 1840 12.40 37.30B 11.00A 37.30B 31.50 +20.10 3 11.40 4 11 1845 25.00 33.20B 9.00A 33.20B 27.70 +18.40 1 9.30 1 101 1850 11.60 29.30B 7.40A 29.30B 24.10 +16.60 23 7.50 211 113 1855 ---- 25.70B ---- 25.70B 20.80 +14.80 27 6.00 8 1860 6.50 22.30B 6.50 22.30B 17.80 +13.10 6 4.70 1 3 1865 13.60 19.30B 13.60 19.30B 15.00 +11.30 22 3.70 1 20 1870 5.00 16.90B 5.00 8.60A 12.60 +9.80 38 2.80 203 134 1875 6.10 14.40B 6.10 7.00A 10.40 +8.20 46 2.20 19 1880 6.50 12.30B 6.50 5.60A 8.50 +6.80 4 1.70 11 1885 7.80 10.40B 7.60 8.50A 6.90 +5.60 56 1.30 3 1890 6.50 8.70B 6.50 5.90A 5.60 +4.60 4 1.00 1 1895 4.90 7.30B 4.90 7.30B 4.40 +3.60 10 .80 10 1900 2.40 6.00B 2.40 2.20A 3.50 +2.90 7 .60 12 259 1905 3.30 5.00B 3.20 4.90B 2.80 +2.30 16 .50 60 1910 2.50 4.10B 2.50 4.00B 2.20 +1.80 14 .40 1 1915 ---- 3.30B ---- 3.30B 1.70 +1.30 5 .40 6 1920 1.80 2.70B 1.80 2.70B 1.40 +1.10 36 .30 37 1925 ---- 2.30B ---- 2.20B 1.10 +.80 2 .30 6 1930 1.30 1.90B 1.30 1.80B .80 +.60 32 .20 4 1935 ---- 1.60B ---- 1.50B .70 +.50 1 .20 5 1940 ---- 1.30B ---- 1.30B .50 +.30 .20 2 1945 ---- 1.10B ---- 1.10B .40 +.30 .10 1950 .90 1.00B .90 .90 .30 +.20 30 .10 1955 ---- .80B ---- .80B .30 +.20 .10 6 1960 ---- .70B ---- .70B .20 +.10 .10 1965 ---- .70B ---- .60B .20 +.10 .10 1970 .20 .60B .20 .60B .10 UNCH 30 .10 1975 ---- .50B ---- .50B .10 UNCH .10 5 1980 ---- .50B ---- .50B .10 UNCH .10 2 1985 .50 .50 .50 .50 .10 UNCH 27 .10 1990 ---- .40B ---- .40B .10 UNCH .10 1995 ---- .40B ---- .30B .10 UNCH .10 2000 ---- .40B ---- .30B .10 UNCH .10 11 2005 ---- .30B ---- .30B .10 UNCH .10 6 2010 ---- .30B ---- .30B .10 UNCH .10 9 2015 ---- .30B ---- .20B .10 UNCH .10 2020 ---- .30B ---- .30B .10 UNCH .10 2025 ---- .20B ---- .20B .10 UNCH .10 2030 ---- .20B ---- .20B .10 UNCH .10 2035 ---- .20B ---- .20B .10 UNCH .10 2040 ---- .20B ---- .20B .10 UNCH .10 11 2045 ---- .20B ---- ---- .10 UNCH .10 2050 ---- .20B ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 467 448 902 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 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 1725 .10 .10 .10 .10 .10 UNCH 4 .10 1 2 1730 ---- ---- .10A .10A .10 -.10 .20 1 1735 ---- ---- ---- ---- .10 -.10 1 .20 15 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- .20A .20A .10 -.20 1 .30 200 1750 ---- ---- .20A .20A .10 -.30 .40 7 1755 ---- ---- .20A .20A .10 -.40 .50 2 1760 ---- ---- .20A .20A .10 -.50 .60 1 1765 ---- ---- .20A .20A .10 -.60 1 .70 2 1770 ---- ---- .20A .20A .10 -.80 .90 9 1775 .30 1.20B .30 .30 .20 -.90 13 1.10 7 1780 ---- 1.50B .30A 1.50B .20 -1.10 1.30 15 1785 .50 1.90B .30A .30A .30 -1.40 2 1.70 41 43 1790 ---- 2.50B .40A 2.50B .30 -1.80 3 2.10 18 19 1795 .60 3.10B .50 .50 .40 -2.30 13 2.70 13 30 1800 .70 3.90B .60A .70 .50 -2.90 23 3.40 1 58 1805 4.70 4.90B .70A 2.40B .70 -3.50 18 4.20 22 25 1810 .90 6.10B .90 .90 .90 -4.40 5 5.30 4 7 1815 6.50 7.50B 1.10A 1.10A 1.20 -5.30 129 6.50 3 215 1820 1.90 9.10B 1.30 1.60B 1.50 -6.50 4 8.00 14 56 1825 5.20 11.10B 1.70A 1.90A 2.00 -7.80 63 9.80 5 203 1830 8.20 13.30B 2.20A 3.00B 2.60 -9.20 11 11.80 3 4 1835 3.00 15.80B 2.80A 3.00 3.30 -10.90 2 14.20 9 1840 4.40 18.50B 3.60A 6.20B 4.30 -12.50 7 16.80 7 27 1845 6.00 21.60B 4.50A 4.50A 5.50 -14.20 5 19.70 105 1850 5.70 24.70B 5.60A 5.60A 6.90 -16.00 5 22.90 43 1855 11.90 28.00B 7.10A 7.10A 8.60 -17.80 204 26.40 9 1860 9.40 32.00B 8.70A 8.90A 10.60 -19.50 84 30.10 1 1865 14.00 36.00B 10.60A 10.60A 12.80 -21.20 7 34.00 1 1870 14.30 40.20B 12.80A 13.20B 15.40 -22.80 18 38.20 17 1875 ---- 44.60B 15.30A 15.30A 18.20 -24.30 42.50 6 1880 ---- 49.10B 18.10A 18.10A 21.30 -25.70 47.00 1885 ---- 53.70B 21.10A 21.10A 24.70 -27.00 51.70 1890 33.50 58.40B 24.30 25.50B 28.30 -28.10 3 56.40 1 1895 37.00 63.10B 27.90A 39.00B 32.20 -29.00 1 61.20 1 1900 ---- 68.20B 31.60A 31.60A 36.30 -29.70 66.00 1905 ---- 72.80B 35.60A 35.60A 40.50 -30.40 70.90 1910 ---- 77.70B 39.70A 39.70A 45.00 -30.80 75.80 1 1915 ---- 82.60B 44.00A 44.00A 49.50 -31.20 80.70 1920 ---- 87.60B 48.40A 48.40A 54.10 -31.60 85.70 1925 ---- 92.50B 52.90A 52.90A 58.80 -31.80 90.60 1930 ---- 97.60B 57.60A 57.60A 63.60 -32.00 95.60 1935 ---- 102.50B 62.30A 62.30A 68.40 -32.10 100.50 1940 ---- 107.50B 67.00A 67.00A 73.30 -32.20 105.50 1945 ---- 112.40B 71.90A 71.90A 78.20 -32.30 110.50 1950 ---- 117.60B 76.70A 76.70A 83.10 -32.40 115.50 1955 ---- 122.40B 82.30A 82.30A 88.00 -32.50 120.50 1960 ---- 127.20B 87.20A 87.20A 93.00 -32.50 125.50 1965 ---- 132.30B 92.20A 92.20A 97.90 -32.60 130.50 1970 ---- 137.30B 97.10A 97.10A 102.90 -32.50 135.40 1975 ---- 142.30B 101.40A 101.40A 107.90 -32.50 140.40 1980 ---- 147.30B 107.00A 107.00A 112.90 -32.50 145.40 1985 ---- 152.30B 111.90A 111.90A 117.90 -32.50 150.40 1990 ---- 157.30B 116.90A 116.90A 122.90 -32.50 155.40 1995 ---- 162.30B 121.90A 121.90A 127.90 -32.50 160.40 2000 ---- 167.50B 126.20A 126.20A 132.90 -32.50 165.40 2005 ---- 172.30B 132.00A 132.00A 137.90 -32.50 170.40 2010 ---- 177.20B 136.90A 136.90A 142.90 -32.50 175.40 2015 ---- 182.30B 142.10A 142.10A 147.90 -32.50 180.40 2020 ---- 187.20B 147.00A 147.00A 152.90 -32.50 185.40 2025 ---- 192.30B 151.10A 151.10A 157.90 -32.50 190.40 2030 ---- 197.30B 157.00A 157.00A 162.80 -32.60 195.40 2035 ---- 202.30B 162.00A 162.00A 167.80 -32.60 200.40 2040 ---- 207.30B 167.00A 167.00A 172.80 -32.60 205.40 2045 ---- 212.30B 172.00A 172.00A 177.80 -32.60 210.40 2050 ---- 217.50B 176.10A 176.10A 182.80 -32.60 215.40 2055 ---- 222.30B 182.00A 182.00A 187.80 -32.60 220.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 627 134 1167 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- 253.00B 212.80A 253.00B 247.20 +32.60 214.60 1625 ---- 249.00B 207.80A 249.00B 242.20 +32.60 209.60 1630 ---- 243.00B 202.80A 243.00B 237.20 +32.60 204.60 1635 ---- 238.00B 197.80A 238.00B 232.20 +32.60 199.60 1640 ---- 233.20B 192.80A 233.20B 227.20 +32.60 194.60 1645 ---- 228.00B 187.80A 228.00B 222.20 +32.60 189.60 1650 ---- 224.00B 182.60A 224.00B 217.20 +32.60 184.60 1655 ---- 218.00B 177.90A 218.00B 212.20 +32.60 179.60 1660 ---- 213.20B 172.90A 213.20B 207.20 +32.60 174.60 1665 ---- 208.00B 167.80A 208.00B 202.20 +32.60 169.60 1670 ---- 203.00B 162.90A 203.00B 197.20 +32.50 164.70 1675 ---- 199.10B 157.80A 199.10B 192.20 +32.50 159.70 1680 ---- 193.00B 152.80A 193.00B 187.20 +32.50 154.70 1685 ---- 188.20B 148.00A 188.20B 182.20 +32.50 149.70 1690 ---- 183.00B 142.90A 183.00B 177.20 +32.40 144.80 1695 ---- 178.10B 138.10A 178.10B 172.20 +32.40 139.80 1700 ---- 174.10B 132.90A 174.10B 167.20 +32.30 134.90 1705 ---- 168.10B 128.10A 168.10B 162.20 +32.30 129.90 1710 ---- 163.40B 123.30A 163.40B 157.30 +32.30 125.00 1715 ---- 158.30B 118.30A 158.20B 152.30 +32.20 120.10 1720 ---- 153.40B 113.40A 153.40B 147.30 +32.10 115.20 1725 ---- 149.20B 108.50A 149.20B 142.40 +32.10 110.30 1730 ---- 143.40B 103.70A 143.40B 137.40 +32.00 105.40 1735 ---- 138.60B 99.00A 138.60B 132.50 +31.90 100.60 1740 ---- 133.70B 94.10A 133.70B 127.60 +31.80 95.80 1745 ---- 128.70B 89.50A 128.70B 122.60 +31.60 91.00 1750 ---- 124.50B 84.60A 124.50B 117.70 +31.40 86.30 1755 ---- 118.90B 80.00A 118.90B 112.80 +31.20 81.60 1760 ---- 113.90B 75.40A 113.90B 108.00 +31.00 77.00 1765 ---- 109.20B 70.90A 109.20B 103.10 +30.70 72.40 1770 ---- 104.40B 66.40A 104.40B 98.30 +30.30 68.00 1775 ---- 100.30B 62.10A 100.30B 93.50 +29.90 63.60 1780 ---- 95.60B 57.80A 95.60B 88.80 +29.50 59.30 1785 ---- 90.90B 54.00A 90.90B 84.10 +29.00 55.10 1790 ---- 86.20B 49.90A 86.20B 79.50 +28.50 51.00 1795 ---- 81.60B 46.00A 81.60B 74.90 +27.80 47.10 1800 ---- 77.10B 41.90A 77.10B 70.50 +27.30 43.20 2 1 1805 ---- 72.70B 38.50A 72.70B 66.10 +26.50 39.60 2 1 1810 ---- 68.30B 35.20A 68.30B 61.80 +25.80 36.00 1815 ---- 64.10B 31.70A 64.10B 57.60 +24.90 32.70 1820 29.60 59.90B 28.60A 59.90B 53.60 +24.10 8 29.50 1825 ---- 55.90B 25.60A 55.90B 49.60 +23.10 26.50 1830 ---- 51.90B 22.90A 51.90B 45.80 +22.10 23.70 1835 ---- 48.20B 20.30A 48.20B 42.20 +21.20 21.00 1840 24.70 44.50B 18.00A 44.50B 38.70 +20.10 1 18.60 1845 ---- 41.00B 15.90A 41.00B 35.40 +19.00 16.40 1850 ---- 37.70B 14.10A 37.70B 32.30 +18.00 14.30 1855 ---- 34.70B 12.30A 34.70B 29.30 +16.80 12.50 1 1860 11.60 31.80B 11.30 31.80B 26.50 +15.70 15 10.80 1865 ---- 29.50B ---- 29.40B 23.90 +14.60 9.30 1870 ---- 27.00B ---- 26.90B 21.50 +13.50 8.00 1875 ---- 24.70B ---- 24.70B 19.30 +12.50 6.80 1880 ---- 22.40B ---- 22.30B 17.20 +11.40 5.80 2 2 1885 ---- 20.30B ---- 20.30B 15.30 +10.40 4.90 1890 ---- 18.40B ---- 18.40B 13.60 +9.50 1 4.10 1 1895 ---- 16.70B ---- 16.60B 12.00 +8.50 3.50 1900 ---- 15.10B ---- 15.00B 10.60 +7.70 2.90 1905 ---- 13.60B ---- 13.50B 9.30 +6.90 2.40 1910 ---- 12.20B ---- 12.20B 8.10 +6.10 2.00 1915 ---- 11.00B ---- 10.90B 7.10 +5.40 1.70 1920 3.20 9.80B 3.20 9.80B 6.20 +4.70 4 1.50 1 1925 ---- 8.80B ---- 8.60B 5.40 +4.20 1.20 8 1930 ---- 7.90B ---- 7.90B 4.70 +3.60 1.10 1935 ---- 7.00B ---- 6.90B 4.10 +3.20 .90 1940 ---- 6.20B ---- 6.20B 3.50 +2.70 .80 1945 ---- 5.50B ---- 5.50B 3.10 +2.40 .70 1950 ---- 4.90B ---- 4.90B 2.60 +2.00 .60 1955 ---- 4.40B ---- 4.40B 2.30 +1.80 .50 1960 ---- 3.90B ---- 3.90B 2.00 +1.50 .50 1965 ---- 3.50B ---- 3.40B 1.70 +1.30 .40 1970 ---- 3.10B ---- 3.00B 1.50 +1.10 .40 1975 ---- 2.70B ---- 2.70B 1.40 +1.10 .30 1980 ---- 2.40B ---- 2.40B 1.20 +.90 .30 1 1985 ---- 2.20B ---- 2.10B 1.10 +.90 .20 1990 ---- 1.90B ---- 1.90B .90 +.70 .20 1995 ---- 1.70B ---- 1.70B .80 +.60 .20 2000 ---- 1.60B ---- 1.60B .80 +.60 .20 2005 ---- 1.40B ---- 1.40B .70 +.50 .20 2010 ---- 1.30B ---- 1.30B .60 +.50 .10 2015 ---- 1.20B ---- 1.20B .60 +.50 .10 2 2020 ---- 1.10B ---- 1.10B .50 +.40 .10 2025 ---- 1.00B ---- 1.00B .50 +.40 .10 2030 ---- 1.00B ---- .90B .40 +.30 .10 2035 ---- .90B ---- .90B .40 +.30 .10 2040 ---- .80B ---- .80B .30 +.20 .10 2045 ---- .80B ---- .80B .30 +.20 .10 2050 ---- .70B ---- .70B .30 +.20 .10 2055 ---- .70B ---- .70B .30 +.20 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 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 UNCH .10 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 2 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- .20A .20A .10 -.20 .30 1685 ---- ---- .20A .20A .10 -.20 .30 1690 ---- ---- .20A .20A .10 -.30 .40 1695 ---- ---- .20A .20A .10 -.30 .40 1700 ---- ---- .20A .20A .20 -.20 .40 1705 ---- ---- .30A .30A .20 -.30 .50 1710 ---- ---- .30A .30A .20 -.40 .60 1715 ---- ---- .30A .30A .20 -.50 .70 1720 ---- .80B .40A .80B .30 -.40 .70 1725 ---- ---- .40A .40A .30 -.60 .90 1730 ---- 1.10B .40A 1.10B .40 -.60 1.00 1735 ---- 1.30B .50A 1.30B .40 -.70 1.10 1740 ---- 1.60B .60A 1.60B .50 -.80 1.30 1745 ---- 1.80B .60A 1.80B .60 -.90 1.50 1750 ---- 2.20B .70A 2.20B .70 -1.10 1.80 1755 ---- 2.50B .80A 2.50B .80 -1.30 2.10 1760 ---- 3.00B .90A 3.00B .90 -1.60 2.50 1765 ---- 3.50B 1.00A 3.50B 1.10 -1.90 3.00 1770 ---- 4.10B 1.20A 4.10B 1.30 -2.20 3.50 1775 ---- 4.80B 1.40A 4.80B 1.50 -2.60 4.10 1780 1.70 5.50B 1.60A 1.80B 1.80 -3.00 1 4.80 1 1785 ---- 6.40B 1.90A 6.40B 2.10 -3.50 5.60 1790 ---- 7.40B 2.30A 7.40B 2.40 -4.10 6.50 1795 ---- 8.50B 2.70A 8.50B 2.90 -4.60 7.50 1800 4.90 9.70B 3.00 4.10B 3.40 -5.30 18 8.70 44 13 1805 ---- 11.10B 3.70A 11.10B 4.00 -6.00 10.00 1810 ---- 12.70B 4.40A 12.70B 4.70 -6.80 11.50 1815 ---- 14.40B 5.10A 14.40B 5.50 -7.60 13.10 1820 15.30 16.30B 6.00A 14.70B 6.40 -8.50 8 14.90 1825 ---- 18.40B 7.00A 18.40B 7.50 -9.40 16.90 1830 ---- 20.70B 8.10A 20.70B 8.70 -10.40 19.10 4 1835 ---- 23.20B 9.30A 23.20B 10.10 -11.30 21.40 1 1 1840 19.30 25.90B 10.60A 19.40B 11.60 -12.40 2 24.00 1845 ---- 28.80B 12.10A 28.80B 13.30 -13.40 1 26.70 1850 ---- 31.80B 13.80A 31.80B 15.10 -14.60 16 29.70 44 8 1855 ---- 34.70B 15.60A 15.60A 17.10 -15.70 32.80 1 1860 36.40 38.00B 17.70A 17.70A 19.30 -16.80 35 36.10 1865 23.80 41.60B 19.90A 20.00A 21.70 -17.90 21 39.60 1870 ---- 45.20B 22.20A 22.20A 24.30 -19.00 43.30 1875 ---- 49.00B 24.80A 24.80A 27.10 -20.00 47.10 1880 ---- 53.00B 27.50A 27.50A 30.00 -21.10 51.10 1885 ---- 57.30B 30.40A 30.40A 33.10 -22.10 55.20 1890 ---- 61.40B 33.50A 33.50A 36.30 -23.10 59.40 1895 ---- 66.00B 36.70A 36.70A 39.70 -24.00 63.70 1900 ---- 70.70B 40.20A 40.20A 43.30 -24.90 68.20 1905 ---- 74.90B 43.80A 43.80A 47.00 -25.70 72.70 1910 ---- 79.50B 47.40A 47.40A 50.90 -26.40 77.30 1915 ---- 84.20B 51.20A 51.20A 54.80 -27.20 82.00 1920 ---- 88.90B 55.00A 55.00A 58.90 -27.80 86.70 1925 ---- 93.60B 59.00A 59.00A 63.10 -28.40 91.50 1930 ---- 98.40B 63.10A 63.10A 67.40 -28.90 96.30 1935 ---- 103.20B 67.20A 67.20A 71.70 -29.50 101.20 1940 ---- 108.10B 71.50A 71.50A 76.20 -29.80 106.00 1945 ---- 113.10B 75.80A 75.80A 80.70 -30.20 110.90 1950 ---- 118.20B 80.30A 80.30A 85.30 -30.50 115.80 1955 ---- 122.80B 84.70A 84.70A 90.00 -30.80 120.80 1960 ---- 127.70B 89.30A 89.30A 94.70 -31.00 125.70 1965 ---- 132.70B 93.90A 93.90A 99.40 -31.20 130.60 1970 ---- 137.60B 98.50A 98.50A 104.20 -31.40 135.60 1975 ---- 142.70B 103.20A 103.20A 109.00 -31.60 140.60 1980 ---- 147.60B 108.00A 108.00A 113.80 -31.70 145.50 1985 ---- 152.50B 112.80A 112.80A 118.70 -31.80 150.50 1990 ---- 157.50B 117.60A 117.60A 123.60 -31.90 155.50 1995 ---- 162.40B 122.40A 122.40A 128.50 -31.90 160.40 2000 ---- 167.60B 127.20A 127.20A 133.40 -32.00 165.40 2005 ---- 172.40B 132.70A 132.70A 138.30 -32.10 170.40 2010 ---- 177.40B 137.60A 137.60A 143.20 -32.20 175.40 2015 ---- 182.30B 142.50A 142.50A 148.20 -32.20 180.40 2020 ---- 187.30B 147.40A 147.40A 153.10 -32.30 185.40 2025 ---- 192.30B 151.80A 151.80A 158.10 -32.30 190.40 2030 ---- 197.30B 157.30A 157.30A 163.00 -32.40 195.40 2035 ---- 202.30B 162.20A 162.20A 168.00 -32.40 200.40 2040 ---- 207.30B 167.30A 167.30A 173.00 -32.40 205.40 2045 ---- 212.30B 172.10A 172.10A 177.90 -32.50 210.40 2050 ---- 217.50B 176.50A 176.50A 182.90 -32.50 215.40 2055 ---- 222.30B 182.10A 182.10A 187.90 -32.50 220.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 89 30 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 258.00B 217.80A 258.00B 252.20 +32.60 219.60 1620 ---- 253.20B 212.80A 253.20B 247.20 +32.60 214.60 1625 ---- 248.00B 207.80A 247.90B 242.20 +32.60 209.60 1630 ---- 243.00B 202.80A 243.00B 237.20 +32.60 204.60 1635 ---- 238.00B 197.80A 238.00B 232.20 +32.60 199.60 1640 ---- 233.00B 192.80A 233.00B 227.20 +32.60 194.60 1645 ---- 228.00B 187.80A 228.00B 222.20 +32.60 189.60 1650 ---- 223.40B 182.60A 223.40B 217.20 +32.60 184.60 1655 ---- 218.00B 177.80A 218.00B 212.20 +32.60 179.60 1660 ---- 213.00B 172.80A 213.00B 207.20 +32.60 174.60 1665 ---- 208.00B 167.80A 208.00B 202.20 +32.60 169.60 1670 ---- 203.00B 162.80A 203.00B 197.20 +32.60 164.60 1675 ---- 199.00B 157.90A 199.00B 192.20 +32.60 159.60 1680 ---- 193.00B 152.90A 192.90B 187.20 +32.60 154.60 1685 ---- 188.00B 147.90A 188.00B 182.20 +32.60 149.60 1690 ---- 183.00B 142.90A 183.00B 177.20 +32.60 144.60 1695 ---- 178.00B 137.90A 178.00B 172.20 +32.50 139.70 1700 ---- 174.10B 132.60A 174.10B 167.20 +32.50 134.70 1705 ---- 168.20B 127.90A 168.20B 162.20 +32.50 129.70 1710 ---- 163.00B 123.00A 163.00B 157.20 +32.50 124.70 1715 ---- 158.10B 118.00A 158.10B 152.20 +32.40 119.80 1720 ---- 153.10B 113.10A 153.00B 147.20 +32.40 114.80 1725 ---- 149.10B 108.20A 149.10B 142.20 +32.30 109.90 1730 ---- 143.10B 103.30A 143.10B 137.30 +32.30 105.00 1735 ---- 138.20B 98.40A 138.20B 132.30 +32.20 100.10 1740 ---- 133.30B 93.50A 133.30B 127.30 +32.10 95.20 1745 ---- 128.40B 88.50A 128.30B 122.30 +32.00 90.30 1750 ---- 124.20B 83.60A 124.20B 117.40 +31.90 85.50 1755 ---- 118.60B 78.90A 118.60B 112.40 +31.70 80.70 1760 ---- 113.60B 74.20A 113.60B 107.50 +31.60 75.90 1765 ---- 108.70B 69.60A 108.70B 102.60 +31.40 71.20 1770 ---- 103.80B 64.90A 103.80B 97.70 +31.10 66.60 1775 ---- 99.60B 60.20A 99.60B 92.80 +30.80 62.00 1780 ---- 94.10B 55.80A 94.10B 87.90 +30.40 57.50 1785 ---- 89.30B 51.50A 89.30B 83.10 +30.00 53.10 1790 ---- 85.10B 47.70A 85.10B 78.30 +29.50 48.80 1795 ---- 80.30B 43.40A 80.30B 73.50 +28.90 44.60 1800 ---- 75.60B 39.10A 75.60B 68.90 +28.30 40.60 1805 ---- 70.90B 35.80A 70.90B 64.30 +27.60 36.70 1810 ---- 66.40B 32.10A 66.40B 59.70 +26.70 33.00 1815 ---- 61.90B 28.50A 61.90B 55.30 +25.80 29.50 1820 ---- 57.50B 25.30A 57.50B 51.00 +24.80 26.20 1 1825 ---- 53.20B 22.10A 53.20B 46.80 +23.80 23.00 2 1830 ---- 49.00B 19.40A 49.00B 42.80 +22.60 20.20 20 27 1835 ---- 45.00B 16.70A 45.00B 39.00 +21.50 17.50 2 1840 ---- 41.10B 14.40A 41.10B 35.30 +20.20 1 15.10 14 16 1845 ---- 37.40B 12.40A 37.40B 31.80 +18.90 12.90 6 20 1850 16.10 33.90B 10.50A 33.90B 28.50 +17.50 7 11.00 2 257 1855 ---- 30.60B 8.90A 30.60B 25.40 +16.20 9.20 3 13 1860 10.00 27.60B 7.60A 27.60B 22.50 +14.80 1 7.70 1 8 1865 ---- 24.80B ---- 24.80B 19.80 +13.40 2 6.40 16 1870 ---- 22.70B ---- 22.60B 17.40 +12.10 5.30 13 1875 16.20 20.30B 16.20 20.30B 15.20 +10.80 3 4.40 14 1880 10.00 18.10B 10.00 18.10B 13.20 +9.60 28 3.60 25 25 1885 ---- 16.10B ---- 16.10B 11.40 +8.50 2.90 16 1890 ---- 14.30B ---- 14.20B 9.80 +7.40 1 2.40 1 1895 2.90 12.70B 2.90 2.80A 8.40 +6.50 7 1.90 22 1900 4.70 11.20B 4.70 11.10B 7.20 +5.70 11 1.50 10 17 1905 ---- 9.80B ---- 9.70B 6.10 +4.80 1 1.30 9 1910 5.00 8.60B 5.00 8.50B 5.20 +4.20 1 1.00 17 22 1915 ---- 7.50B ---- 7.50B 4.40 +3.60 .80 1920 ---- 6.60B ---- 6.50B 3.70 +3.00 .70 1925 ---- 5.70B ---- 5.70B 3.10 +2.50 .60 1930 ---- 5.00B ---- 5.00B 2.60 +2.10 .50 1935 ---- 4.30B ---- 4.30B 2.20 +1.80 5 .40 1940 ---- 3.70B ---- 3.70B 1.80 +1.40 .40 1945 ---- 3.30B ---- 3.30B 1.50 +1.20 .30 1 1950 .50 2.80B .50 2.80B 1.30 +1.00 5 .30 1 1955 .40 2.50B .40 2.40B 1.10 +.80 1 .30 1960 ---- 2.20B ---- 2.10B .90 +.70 .20 1 1965 ---- 1.90B ---- 1.90B .80 +.60 .20 1970 ---- 1.70B ---- 1.60B .70 +.50 .20 1975 ---- 1.50B ---- 1.40B .60 +.40 .20 1980 ---- 1.30B ---- 1.30B .50 +.30 .20 1985 ---- 1.20B ---- 1.10B .50 +.40 .10 1990 ---- 1.10B ---- 1.00B .40 +.30 .10 1995 ---- 1.00B ---- .90B .40 +.30 .10 1 2000 ---- .90B ---- .90B .30 +.20 .10 2005 ---- .80B ---- .80B .30 +.20 .10 2010 ---- .80B ---- .70B .20 +.10 .10 2015 ---- .70B ---- .70B .20 +.10 .10 2 2020 ---- .70B ---- .60B .20 +.10 .10 2 2025 ---- .60B ---- .60B .20 +.10 .10 2030 ---- .60B ---- .50B .20 +.10 .10 2035 ---- .50B ---- .50B .10 UNCH .10 2040 ---- .50B ---- .50B .10 UNCH .10 2045 ---- .50B ---- .50B .10 UNCH .10 2050 ---- .50B ---- .40B .10 UNCH .10 2055 ---- .40B ---- .40B .10 UNCH 20 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 98 509 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 20 .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 -.10 .20 2 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- .20A .20A .10 -.20 .30 1720 ---- ---- .20A .20A .10 -.30 .40 1725 ---- ---- .20A .20A .10 -.30 .40 1730 ---- ---- .30A .30A .20 -.30 .50 1735 ---- ---- .30A .30A .20 -.40 .60 1740 ---- ---- .30A .30A .20 -.50 .70 1745 1.00 1.00 .30A .30A .20 -.60 1 .80 1 1750 ---- 1.10B .40A 1.10B .30 -.70 1.00 1755 ---- 1.30B .40A 1.30B .30 -.90 1.20 11 1760 ---- 1.60B .40A 1.60B .40 -1.00 1.40 2 1765 ---- 2.00B .50A 2.00B .50 -1.20 1.70 1770 ---- 2.40B .60A 2.40B .60 -1.40 2.00 1 1775 ---- 2.80B .70A 2.80B .70 -1.70 2.40 10 1780 ---- 3.40B .80A 3.40B .80 -2.10 1 2.90 19 1785 ---- 4.10B 1.00A 1.00A 1.00 -2.50 3.50 80 1790 ---- 4.90B 1.10A 1.10A 1.20 -3.00 4.20 14 1795 5.70 5.80B 1.30 1.40 1.40 -3.60 17 5.00 9 12 1800 ---- 6.80B 1.70A 1.70A 1.70 -4.30 2 6.00 20 34 1805 ---- 8.00B 2.00A 2.00A 2.10 -5.00 7.10 15 1810 ---- 9.40B 2.50A 2.50A 2.60 -5.80 8.40 14 17 1815 ---- 11.00B 2.90A 2.90A 3.20 -6.70 1 9.90 12 18 1820 ---- 12.80B 3.50A 3.50A 3.90 -7.70 11.60 3 10 1825 ---- 14.90B 4.20A 14.90B 4.70 -8.80 5 13.50 22 32 1830 6.20 17.10B 5.00A 5.00A 5.70 -9.90 11 15.60 18 34 1835 6.10 19.50B 6.00A 8.50B 6.80 -11.10 5 17.90 3 1840 ---- 22.20B 7.10A 22.20B 8.10 -12.40 20.50 1845 18.00 25.10B 8.40A 11.90B 9.60 -13.70 4 23.30 1850 ---- 28.30B 9.90A 28.30B 11.30 -15.00 26.30 28 1855 ---- 31.30B 11.70A 11.70A 13.20 -16.40 29.60 1860 ---- 34.80B 13.60A 13.60A 15.30 -17.80 33.10 1865 ---- 38.50B 15.70A 15.70A 17.60 -19.20 36.80 1870 ---- 42.40B 18.10A 18.10A 20.20 -20.50 40.70 1875 ---- 46.50B 20.60A 20.60A 23.00 -21.70 44.70 1880 28.30 50.80B 23.40A 23.60A 26.00 -22.90 1 48.90 1885 ---- 55.30B 26.40A 26.40A 29.20 -24.00 53.20 1890 ---- 59.70B 29.50A 29.50A 32.60 -25.10 57.70 1895 ---- 64.30B 32.90A 32.90A 36.20 -26.00 62.20 1900 ---- 69.20B 36.40A 36.40A 40.00 -26.90 66.90 1905 ---- 73.60B 40.10A 40.10A 43.90 -27.70 71.60 1910 ---- 78.40B 43.90A 43.90A 47.90 -28.40 76.30 1915 ---- 83.20B 47.80A 47.80A 52.10 -29.10 81.20 1920 ---- 88.00B 51.90A 51.90A 56.40 -29.60 86.00 1925 ---- 92.90B 56.00A 56.00A 60.80 -30.10 90.90 1930 ---- 97.80B 60.30A 60.30A 65.30 -30.50 95.80 1935 ---- 102.70B 64.70A 64.70A 69.90 -30.80 100.70 1940 ---- 107.70B 69.20A 69.20A 74.50 -31.20 105.70 1945 ---- 112.60B 73.70A 73.70A 79.20 -31.40 110.60 1950 ---- 117.90B 78.40A 78.40A 84.00 -31.60 115.60 1955 ---- 122.60B 83.00A 83.00A 88.80 -31.80 120.60 1960 ---- 127.50B 87.80A 87.80A 93.60 -31.90 125.50 1965 ---- 132.60B 92.50A 92.50A 98.50 -32.00 130.50 1970 ---- 137.50B 97.30A 97.30A 103.40 -32.10 135.50 1975 ---- 142.50B 102.20A 102.20A 108.30 -32.20 140.50 1980 ---- 147.30B 107.70A 107.70A 113.20 -32.30 145.50 1985 ---- 152.40B 112.50A 112.50A 118.20 -32.20 150.40 1990 ---- 157.40B 117.40A 117.40A 123.10 -32.30 155.40 1995 ---- 162.30B 122.30A 122.30A 128.00 -32.40 160.40 2000 ---- 167.60B 126.70A 126.70A 133.00 -32.40 165.40 2005 ---- 172.20B 132.20A 132.20A 138.00 -32.40 170.40 2010 ---- 177.30B 137.20A 137.20A 142.90 -32.50 175.40 2015 ---- 182.20B 142.10A 142.10A 147.90 -32.50 180.40 2020 ---- 187.30B 147.10A 147.10A 152.90 -32.50 185.40 2025 ---- 192.20B 151.40A 151.40A 157.90 -32.50 190.40 2030 ---- 197.20B 157.10A 157.10A 162.80 -32.60 195.40 2035 ---- 202.30B 162.00A 162.00A 167.80 -32.60 200.40 2040 ---- 207.20B 166.90A 166.90A 172.80 -32.60 205.40 2045 ---- 212.30B 171.90A 171.90A 177.80 -32.60 210.40 2050 ---- 217.50B 176.30A 176.30A 182.80 -32.60 215.40 2055 ---- 222.30B 181.90A 181.90A 187.80 -32.60 220.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 98 345 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 254.70B 214.50A 254.70B 249.00 +32.50 216.50 1640 ---- 249.90B 209.60A 249.90B 244.00 +32.50 211.50 1645 ---- 244.70B 204.60A 244.70B 239.00 +32.50 206.50 1650 ---- 240.90B 199.30A 240.90B 234.00 +32.50 201.50 1655 ---- 234.70B 194.70A 234.60B 229.00 +32.50 196.50 1660 ---- 229.90B 189.70A 229.90B 224.00 +32.50 191.50 1665 ---- 224.80B 184.70A 224.70B 219.00 +32.50 186.50 1670 ---- 219.90B 179.50A 219.90B 214.00 +32.50 181.50 1675 ---- 215.90B 174.60A 215.90B 209.00 +32.50 176.50 1680 ---- 209.90B 169.50A 209.90B 204.00 +32.50 171.50 1685 ---- 204.90B 164.70A 204.90B 199.00 +32.40 166.60 1690 ---- 199.90B 159.70A 199.90B 194.00 +32.40 161.60 1695 ---- 194.90B 154.60A 194.90B 189.00 +32.40 156.60 1700 ---- 191.00B 149.50A 191.00B 184.00 +32.30 151.70 1705 ---- 184.80B 144.70A 184.80B 179.00 +32.30 146.70 1710 ---- 180.00B 139.90A 179.90B 174.00 +32.20 141.80 1715 ---- 175.00B 135.00A 175.00B 169.10 +32.20 136.90 1720 ---- 170.20B 130.00A 170.10B 164.10 +32.20 131.90 1725 ---- 166.10B 125.10A 166.10B 159.10 +32.10 127.00 1730 ---- 160.10B 120.30A 160.10B 154.20 +32.10 122.10 1735 ---- 155.30B 115.30A 155.20B 149.20 +31.90 117.30 1740 ---- 150.20B 110.50A 150.10B 144.30 +31.90 112.40 1745 ---- 145.30B 105.70A 145.20B 139.30 +31.70 107.60 1750 ---- 141.30B 100.70A 141.30B 134.40 +31.60 102.80 1755 ---- 135.40B 96.10A 135.40B 129.50 +31.50 98.00 1760 ---- 130.70B 91.40A 130.70B 124.60 +31.40 93.20 1765 ---- 125.80B 86.70A 125.80B 119.70 +31.20 88.50 1770 ---- 120.70B 82.10A 120.70B 114.80 +30.90 83.90 1775 ---- 116.90B 77.60A 116.90B 110.00 +30.70 79.30 1780 ---- 111.30B 73.00A 111.30B 105.20 +30.40 74.80 1785 ---- 107.30B 68.60A 107.30B 100.40 +30.10 70.30 1790 ---- 102.50B 64.30A 102.50B 95.60 +29.70 65.90 1795 ---- 97.80B 60.10A 97.80B 90.90 +29.30 61.60 1800 ---- 93.20B 55.90A 93.20B 86.30 +28.90 57.40 1805 ---- 88.60B 52.30A 88.60B 81.70 +28.30 53.40 1810 ---- 84.00B 48.40A 84.00B 77.20 +27.80 49.40 1815 ---- 79.60B 44.80A 79.60B 72.80 +27.20 45.60 1820 ---- 75.20B 41.20A 75.20B 68.40 +26.50 41.90 1825 ---- 70.80B 37.70A 70.80B 64.20 +25.80 38.40 1830 ---- 66.60B 34.20A 66.50B 60.00 +24.90 35.10 1835 ---- 62.50B 31.00A 62.50B 56.00 +24.10 31.90 1840 ---- 58.50B 27.90A 58.50B 52.10 +23.20 28.90 1845 ---- 54.60B 25.20A 54.60B 48.40 +22.40 26.00 1 1 1850 29.00 50.90B 22.60A 35.30A 44.70 +21.40 10 23.30 1 11 1855 ---- 47.30B 20.20A 47.30B 41.30 +20.50 20.80 1860 ---- 43.80B 18.00A 43.80B 38.00 +19.50 18.50 1865 ---- 40.50B 16.00A 40.50B 34.90 +18.50 16.40 1870 15.30 37.40B 14.30A 26.30A 31.90 +17.50 18 14.40 1875 ---- 34.50B 12.60A 34.50B 29.10 +16.40 12.70 1 1880 ---- 31.70B ---- 31.70B 26.50 +15.50 11.00 10 1885 16.50 29.70B 16.50 16.20A 24.00 +14.40 7 9.60 1890 ---- 27.10B ---- 27.10B 21.70 +13.40 8.30 1895 20.60 24.90B 20.60 20.00A 19.60 +12.40 1 7.20 10 1900 11.10 22.70B 11.10 22.70B 17.60 +11.40 8 6.20 19 1905 16.70 20.80B 16.70 20.70B 15.70 +10.40 1 5.30 1910 9.30 19.00B 9.30 18.90B 14.10 +9.50 10 4.60 1915 9.20 17.30B 9.20 17.20B 12.50 +8.60 23 3.90 1920 ---- 15.70B ---- 15.70B 11.10 +7.80 3.30 1925 8.90 14.30B 8.90 14.30B 9.90 +7.10 5 2.80 2 1930 ---- 12.90B ---- 12.90B 8.70 +6.30 2.40 1935 ---- 11.70B ---- 11.60B 7.70 +5.60 2.10 1940 ---- 10.50B ---- 10.50B 6.80 +5.10 1.70 1945 ---- 9.50B ---- 9.30B 6.00 +4.50 1.50 1950 4.00 8.60B 4.00 3.70A 5.20 +3.90 1 1.30 1955 3.40 7.70B 3.40 7.70B 4.60 +3.50 4 1.10 2 1960 4.10 6.90B 4.10 6.80B 4.00 +3.10 20 .90 1 1965 ---- 6.20B ---- 6.20B 3.50 +2.70 .80 1970 ---- 5.50B ---- 5.50B 3.10 +2.40 .70 1975 ---- 5.00B ---- 5.00B 2.70 +2.10 .60 2 1980 ---- 4.40B ---- 4.40B 2.30 +1.80 .50 1985 ---- 4.00B ---- 4.00B 2.10 +1.70 .40 1990 ---- 3.60B ---- 3.60B 1.80 +1.40 .40 1995 ---- 3.20B ---- 3.20B 1.60 +1.20 .40 2000 ---- 2.90B ---- 2.80B 1.40 +1.10 .30 2005 ---- 2.60B ---- 2.50B 1.30 +1.00 .30 2010 .80 2.30B .80 2.30B 1.10 +.80 5 .30 2015 ---- 2.10B ---- 2.10B 1.00 +.70 .30 2020 ---- 1.90B ---- 1.90B .90 +.70 .20 2025 ---- 1.70B ---- 1.70B .80 +.60 .20 2030 ---- 1.60B ---- 1.50B .70 +.50 .20 2 2035 ---- 1.40B ---- 1.40B .70 +.50 .20 2040 ---- 1.30B ---- 1.30B .60 +.40 .20 2045 ---- 1.20B ---- 1.20B .60 +.40 .20 2050 ---- 1.10B ---- 1.10B .50 +.30 .20 2 2055 ---- 1.00B ---- 1.00B .50 +.40 .10 4 2060 ---- 1.00B ---- 1.00B .40 +.30 .10 1 2065 ---- .90B ---- .90B .40 +.30 .10 2070 ---- .90B ---- .80B .40 +.30 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 113 2 68 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 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- .20A .20A .10 -.20 .30 1695 ---- ---- ---- ---- .10 -.20 .30 1700 ---- ---- .20A .20A .10 -.30 .40 1705 ---- ---- .30A .30A .20 -.20 .40 2 1710 ---- ---- .30A .30A .20 -.30 .50 1715 ---- .60B .30A .60B .20 -.30 .50 4 1720 ---- ---- .40A .40A .30 -.30 .60 1725 ---- ---- .40A .40A .30 -.40 .70 15 1730 ---- .90B .40A .90B .30 -.50 .80 1735 ---- 1.00B .50A 1.00B .40 -.50 .90 1740 ---- 1.20B .50A 1.20B .40 -.70 1.10 1745 ---- 1.40B .60A 1.40B .50 -.80 1.30 1750 ---- 1.60B .60A 1.60B .60 -.80 1.40 1755 ---- 1.90B .70A 1.90B .70 -1.00 1.70 1760 ---- 2.20B .80A 2.20B .80 -1.10 1.90 1765 ---- 2.50B .90A 2.50B .90 -1.30 2.20 1770 ---- 3.00B 1.00A 3.00B 1.00 -1.50 2.50 1775 ---- 3.40B 1.10A 3.40B 1.20 -1.70 1 2.90 1780 1.40 4.00B 1.30A 1.30A 1.30 -2.10 2 3.40 7 1785 ---- 4.60B 1.50A 4.60B 1.60 -2.30 3.90 1790 ---- 5.30B 1.70A 5.30B 1.80 -2.70 4.50 3 1795 ---- 6.10B 2.00A 6.10B 2.10 -3.10 7 5.20 1 53 1800 ---- 7.00B 2.30A 7.00B 2.40 -3.60 6.00 28 28 1805 ---- 8.00B 2.70A 8.00B 2.90 -4.10 7.00 1 1810 ---- 9.10B 3.20A 9.10B 3.30 -4.70 8.00 1815 10.00 10.40B 3.70A 3.70A 3.90 -5.30 31 9.20 1 67 1820 ---- 11.80B 4.30A 11.80B 4.50 -6.00 10.50 1825 ---- 13.30B 5.00A 13.30B 5.30 -6.70 1 12.00 1830 7.00 15.10B 5.70 6.80B 6.10 -7.50 26 13.60 1 1 1835 ---- 17.00B 6.60A 17.00B 7.10 -8.30 15.40 1840 ---- 19.10B 7.70A 19.10B 8.20 -9.20 17.40 1845 ---- 21.30B 8.80A 21.30B 9.40 -10.10 1 19.50 1 1 1850 17.00 23.80B 10.10 11.90B 10.80 -11.00 18 21.80 1 1855 ---- 26.40B 11.40A 26.40B 12.30 -12.00 24.30 1860 ---- 29.20B 13.00A 29.20B 14.00 -13.00 27.00 1865 ---- 32.10B 14.60A 32.10B 15.90 -14.00 29.90 1870 30.80 34.80B 16.40A 16.70A 17.90 -15.00 31 32.90 1875 ---- 38.00B 18.40A 18.40A 20.10 -16.00 36.10 1880 ---- 41.50B 20.60A 20.60A 22.50 -17.00 39.50 1885 ---- 45.00B 22.90A 22.90A 25.00 -18.00 43.00 1890 ---- 48.80B 25.40A 25.40A 27.70 -19.00 46.70 1895 ---- 52.60B 28.00A 28.00A 30.50 -20.10 50.60 1900 ---- 57.10B 30.90A 30.90A 33.50 -21.10 54.60 1905 ---- 60.60B 33.90A 33.90A 36.70 -22.00 58.70 1910 ---- 64.90B 37.00A 37.00A 40.00 -22.90 62.90 1915 ---- 69.60B 40.40A 40.40A 43.50 -23.80 67.30 1920 ---- 74.10B 43.80A 43.80A 47.10 -24.60 71.70 1925 ---- 78.50B 47.50A 47.50A 50.80 -25.40 76.20 1930 ---- 83.10B 51.20A 51.20A 54.60 -26.20 80.80 1935 ---- 87.70B 55.00A 55.00A 58.60 -26.80 85.40 1940 ---- 92.40B 58.90A 58.90A 62.70 -27.40 90.10 1945 ---- 97.10B 62.90A 62.90A 66.80 -28.00 94.80 1950 ---- 102.20B 66.90A 66.90A 71.10 -28.50 99.60 1955 ---- 106.70B 71.10A 71.10A 75.40 -29.00 104.40 1960 ---- 111.50B 75.30A 75.30A 79.90 -29.30 109.20 1965 ---- 116.40B 79.60A 79.60A 84.40 -29.70 114.10 1970 ---- 121.30B 84.00A 84.00A 88.90 -30.10 119.00 1975 ---- 126.20B 88.40A 88.40A 93.50 -30.40 123.90 1980 ---- 131.20B 93.00A 93.00A 98.20 -30.60 128.80 1985 ---- 136.00B 97.50A 97.50A 102.90 -30.90 133.80 1990 ---- 141.00B 102.10A 102.10A 107.60 -31.10 138.70 1995 ---- 145.90B 106.80A 106.80A 112.40 -31.30 143.70 2000 ---- 151.20B 111.50A 111.50A 117.20 -31.40 148.60 2005 ---- 155.80B 116.30A 116.30A 122.10 -31.50 153.60 2010 ---- 160.80B 121.00A 121.00A 126.90 -31.70 158.60 2015 ---- 165.80B 125.80A 125.80A 131.80 -31.80 163.60 2020 ---- 170.60B 130.70A 130.70A 136.70 -31.90 168.60 2025 ---- 175.70B 135.50A 135.50A 141.60 -31.90 173.50 2030 ---- 180.70B 141.00A 141.00A 146.50 -32.00 178.50 2035 ---- 185.60B 146.00A 146.00A 151.50 -32.00 183.50 2040 ---- 190.60B 151.00A 151.00A 156.40 -32.10 188.50 2045 ---- 195.60B 155.90A 155.90A 161.30 -32.20 193.50 2050 ---- 200.80B 160.00A 160.00A 166.30 -32.20 198.50 2055 ---- 205.50B 165.70A 165.70A 171.30 -32.20 203.50 2060 ---- 210.50B 170.60A 170.60A 176.20 -32.30 208.50 2065 ---- 215.60B 175.50A 175.50A 181.20 -32.30 213.50 2070 ---- 220.50B 180.50A 180.50A 186.20 -32.30 218.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 32 183 OG APR23 Gold Option CALL 1000 ---- 873.20B 832.50A 873.20B 867.20 +32.60 834.60 6 1025 ---- 848.00B 807.80A 847.90B 842.20 +32.60 809.60 1050 ---- 823.20B 782.50A 823.20B 817.20 +32.60 784.60 1075 ---- 798.00B 757.80A 798.00B 792.20 +32.60 759.60 1100 ---- 773.30B 732.50A 773.20B 767.20 +32.60 734.60 1125 ---- 748.00B 707.80A 747.90B 742.20 +32.60 709.60 1150 ---- 723.30B 682.50A 723.20B 717.20 +32.60 684.60 1175 ---- 698.00B 657.70A 697.90B 692.20 +32.60 659.60 1 1 1200 ---- 673.20B 632.50A 673.20B 667.20 +32.60 634.60 1 1 1225 ---- 647.90B 607.80A 647.90B 642.20 +32.60 609.60 1250 ---- 623.30B 582.50A 623.20B 617.20 +32.60 584.60 1275 ---- 598.00B 557.80A 597.90B 592.20 +32.60 559.60 1300 ---- 573.30B 532.50A 573.20B 567.20 +32.60 534.60 1325 ---- 547.90B 507.70A 547.90B 542.20 +32.60 509.60 1350 ---- 523.20B 482.50A 523.20B 517.20 +32.60 484.60 1360 ---- 512.90B 472.80A 512.90B 507.20 +32.60 474.60 1370 ---- 503.10B 462.80A 503.10B 497.20 +32.60 464.60 1375 ---- 497.90B 457.80A 497.90B 492.20 +32.60 459.60 1380 ---- 492.90B 452.80A 492.90B 487.20 +32.60 454.60 1390 ---- 483.00B 442.80A 482.90B 477.20 +32.60 444.60 1400 ---- 473.30B 432.50A 473.20B 467.20 +32.60 434.60 41 1410 ---- 463.00B 422.80A 463.00B 457.20 +32.60 424.60 1420 ---- 452.90B 412.70A 452.90B 447.20 +32.60 414.60 1425 ---- 447.90B 407.80A 447.90B 442.20 +32.60 409.60 1430 ---- 442.90B 402.80A 442.90B 437.20 +32.60 404.60 1440 ---- 433.00B 392.80A 433.00B 427.20 +32.60 394.60 1450 ---- 423.30B 382.50A 423.20B 417.20 +32.60 384.60 1 1460 ---- 413.00B 372.80A 413.00B 407.20 +32.60 374.60 1465 ---- 408.00B 367.90A 408.00B 402.20 +32.60 369.60 1470 ---- 403.00B 362.90A 403.00B 397.20 +32.60 364.60 1475 ---- 398.00B 357.80A 398.00B 392.20 +32.60 359.60 1480 ---- 393.00B 352.90A 393.00B 387.20 +32.60 354.60 1485 ---- 388.00B 347.90A 388.00B 382.20 +32.60 349.60 1490 ---- 383.00B 342.70A 383.00B 377.20 +32.60 344.60 1495 ---- 378.00B 337.90A 378.00B 372.20 +32.60 339.60 1500 ---- 373.30B 332.50A 373.20B 367.20 +32.60 334.60 1505 ---- 368.00B 327.80A 367.90B 362.20 +32.60 329.60 1510 ---- 363.00B 322.80A 363.00B 357.20 +32.60 324.60 1515 ---- 358.00B 317.80A 358.00B 352.20 +32.60 319.60 1520 ---- 353.20B 312.80A 353.20B 347.20 +32.60 314.60 1525 ---- 348.00B 307.80A 347.90B 342.20 +32.60 309.60 1530 ---- 342.90B 302.80A 342.90B 337.20 +32.60 304.60 1535 ---- 338.00B 297.80A 337.90B 332.20 +32.60 299.60 1540 ---- 333.20B 292.80A 333.20B 327.20 +32.60 294.60 1545 ---- 328.00B 287.80A 328.00B 322.20 +32.60 289.60 1550 ---- 323.30B 282.50A 323.20B 317.20 +32.60 284.60 5 1555 ---- 318.20B 277.70A 318.20B 312.20 +32.60 279.60 1560 ---- 313.20B 272.90A 313.20B 307.20 +32.60 274.60 1565 ---- 308.00B 267.90A 308.00B 302.20 +32.60 269.60 1570 ---- 303.00B 262.90A 303.00B 297.20 +32.60 264.60 1575 ---- 298.20B 257.90A 298.20B 292.20 +32.60 259.60 1580 ---- 293.00B 252.90A 293.00B 287.20 +32.60 254.60 1585 ---- 288.20B 247.90A 288.20B 282.20 +32.60 249.60 1590 ---- 283.20B 242.90A 283.20B 277.20 +32.60 244.60 1595 ---- 278.20B 237.90A 278.20B 272.20 +32.60 239.60 1600 ---- 273.40B 232.60A 273.40B 267.20 +32.60 234.60 16 1605 ---- 268.20B 227.90A 268.20B 262.20 +32.60 229.60 1610 ---- 263.00B 222.90A 263.00B 257.20 +32.60 224.60 1615 ---- 258.20B 217.90A 258.20B 252.20 +32.60 219.60 1620 ---- 253.20B 212.90A 253.20B 247.20 +32.60 214.60 1 1625 ---- 249.00B 207.90A 249.00B 242.20 +32.60 209.60 1630 ---- 243.20B 202.90A 243.20B 237.20 +32.60 204.60 1635 ---- 238.00B 197.90A 238.00B 232.20 +32.60 199.60 12 1640 ---- 233.20B 192.90A 233.20B 227.20 +32.60 194.60 14 1645 ---- 228.00B 187.90A 228.00B 222.20 +32.60 189.60 15 1650 ---- 224.10B 182.60A 224.10B 217.20 +32.60 184.60 251 1655 ---- 218.00B 178.00A 218.00B 212.20 +32.60 179.60 27 1660 ---- 213.20B 172.80A 213.20B 207.20 +32.60 174.60 33 1665 ---- 208.00B 167.90A 208.00B 202.20 +32.50 169.70 28 1670 ---- 203.00B 162.80A 203.00B 197.20 +32.50 164.70 70 1675 ---- 199.10B 157.80A 199.10B 192.20 +32.50 159.70 33 1680 ---- 193.20B 153.00A 193.20B 187.20 +32.50 154.70 11 1685 ---- 188.00B 147.90A 188.00B 182.20 +32.40 149.80 12 1690 ---- 183.10B 143.10A 183.10B 177.20 +32.40 144.80 15 1695 ---- 178.30B 138.00A 178.30B 172.20 +32.40 139.80 6 1700 ---- 174.20B 132.90A 174.20B 167.30 +32.40 5 134.90 927 1705 ---- 168.20B 128.20A 168.20B 162.30 +32.30 130.00 226 1710 ---- 163.40B 123.40A 163.40B 157.30 +32.30 125.00 2 1715 ---- 158.30B 118.40A 158.30B 152.30 +32.20 120.10 252 1720 ---- 153.60B 113.60A 153.50B 147.40 +32.20 115.20 1 106 1725 ---- 149.30B 108.70A 149.30B 142.40 +32.00 110.40 274 1730 ---- 143.60B 103.80A 143.60B 137.50 +32.00 105.50 5 1735 ---- 138.60B 99.00A 138.60B 132.50 +31.80 100.70 2 1740 ---- 133.80B 94.30A 133.70B 127.60 +31.70 95.90 151 1745 ---- 128.80B 89.60A 128.80B 122.70 +31.50 91.20 159 1750 ---- 124.60B 84.70A 124.60B 117.80 +31.30 86.50 1 989 1755 ---- 119.00B 80.30A 119.00B 112.90 +31.10 81.80 4 1760 ---- 114.20B 75.70A 114.20B 108.00 +30.70 77.30 54 1765 ---- 109.30B 71.10A 109.30B 103.20 +30.50 72.70 6 1770 ---- 105.30B 66.70A 105.30B 98.40 +30.20 68.20 115 1775 ---- 100.50B 62.40A 100.50B 93.70 +29.80 63.90 125 1780 84.10 95.80B 58.20A 95.80B 89.00 +29.40 1 59.60 2 27 1785 86.50 91.10B 54.10A 91.10B 84.30 +28.90 1 55.40 6 1790 ---- 86.50B 50.10A 86.50B 79.70 +28.40 51.30 155 1795 69.60 82.00B 46.20A 82.00B 75.30 +27.90 1 47.40 169 1800 47.00 77.50B 42.40A 69.20A 70.80 +27.20 8 43.60 293 1524 1805 ---- 73.10B 39.00A 73.10B 66.50 +26.50 1 40.00 2 151 1810 36.00 68.70B 35.70A 38.00A 62.20 +25.70 29 36.50 22 399 1815 35.20 64.50B 32.20A 64.50B 58.10 +25.00 60 33.10 4 234 1820 29.70 60.40B 29.20A 46.90A 54.00 +24.00 12 30.00 56 348 1825 34.90 56.40B 26.20A 43.20A 50.10 +23.10 22 27.00 102 515 1830 26.30 52.60B 23.30A 52.60B 46.40 +22.20 221 24.20 391 1689 1835 22.40 48.80B 20.80A 48.80B 42.80 +21.20 334 21.60 90 260 1840 22.10 45.40B 18.50A 45.40B 39.40 +20.20 63 19.20 182 772 1845 19.90 41.90B 16.50A 41.90B 36.10 +19.20 72 16.90 41 401 1850 15.90 38.70B 14.50A 36.70A 33.00 +18.10 567 14.90 986 2414 1855 14.30 35.60B 12.80A 24.80A 30.00 +17.00 45 13.00 93 651 1860 12.70 32.80B 11.20A 32.80B 27.30 +15.90 199 11.40 82 406 1865 10.90 30.50B 9.80A 30.50B 24.70 +14.90 279 9.80 110 725 1870 9.00 27.90B 8.50A 27.90B 22.20 +13.70 1493 8.50 77 1738 1875 8.90 25.50B 8.90 23.90A 20.00 +12.70 1093 7.30 420 1673 1880 6.90 23.30B 6.40A 20.70A 17.90 +11.70 463 6.20 642 1012 1885 6.70 21.20B 6.70 21.20B 16.00 +10.70 144 5.30 78 760 1890 7.20 19.30B 7.20 16.80A 14.30 +9.80 332 4.50 121 1474 1895 5.20 17.50B 5.20 12.90A 12.60 +8.80 189 3.80 11 690 1900 4.00 15.90B 3.40 14.00B 11.20 +8.00 4011 3.20 894 5478 1905 8.50 14.40B 7.40 9.50A 9.90 +7.20 143 2.70 20 354 1910 3.50 13.00B 2.90 10.90A 8.70 +6.40 191 2.30 130 895 1915 3.10 11.70B 2.60 9.70A 7.70 +5.70 625 2.00 17 674 1920 2.10 10.50B 1.80 10.50B 6.80 +5.10 150 1.70 47 942 1925 2.30 9.60 2.30 8.00 5.90 +4.50 1966 1.40 59 1848 1930 1.60 8.50B 1.40A 7.00B 5.10 +3.90 178 1.20 58 638 1935 1.40 7.60B 1.40 6.10A 4.50 +3.50 142 1.00 25 300 1940 1.30 6.80B 1.30 6.80B 3.90 +3.00 354 .90 39 1388 1945 1.30 6.10B 1.30 6.00B 3.40 +2.60 253 .80 435 1950 .80 5.40B .80 4.30A 2.90 +2.20 939 .70 999 6433 1955 .80 4.80B .80 4.70B 2.50 +1.90 44 .60 34 363 1960 .70 4.40 .70 3.40A 2.20 +1.70 16 .50 309 1965 1.50 3.80B 1.40 3.80B 1.90 +1.50 39 .40 156 1970 1.50 3.50 1.50 2.70A 1.70 +1.30 69 .40 38 633 1975 1.50 3.10B 1.50 2.40 1.50 +1.20 22 .30 7 1321 1980 1.10 2.70B 1.00 2.70B 1.30 +1.00 18 .30 10 1150 1985 1.10 2.40B 1.10 2.40B 1.20 +.90 1 .30 1 278 1990 1.00 2.20B 1.00 .80A 1.00 +.80 38 .20 223 1995 .80 2.00B .80 2.00B .90 +.70 9 .20 4 165 2000 .40 1.80 .40 1.50 .80 +.60 2356 .20 155 5538 2005 .80 1.60B .80 1.40 .70 +.50 5 .20 216 2010 ---- 1.50B ---- 1.50B .70 +.60 2000 .10 2135 2015 .70 1.40B .70 1.40B .60 +.50 3 .10 113 2020 ---- 1.20B ---- 1.20B .60 +.50 .10 166 2025 .60 1.20B .60 1.20B .50 +.40 84 .10 3 1129 2030 .40 1.10B .40 1.10B .50 +.40 3 .10 1 190 2035 .40 1.00B .40 1.00B .40 +.30 7 .10 179 2040 ---- .90B ---- .90B .40 +.30 50 .10 4 892 2045 ---- .90B ---- .80B .40 +.30 .10 409 2050 .30 1.00 .30 .90A .30 +.20 232 .10 17 2695 2055 .30 .80 .30 .80 .30 +.20 34 .10 1 373 2060 .30 .80B .20 .70B .30 +.20 15 .10 661 2065 ---- .70B ---- .70B .30 +.20 .10 293 2070 .40 .70B .40 .70B .30 +.20 20 .10 163 2075 .30 .60B .30 .60B .20 +.10 12 .10 645 2080 .50 .60B .50 .60B .20 +.10 13 .10 486 2085 .50 .60B .50 .50 .20 +.10 1 .10 84 2090 .50 .60B .50 .50 .20 +.10 1 .10 170 2095 .50 .50 .50 .50 .20 +.10 9 .10 1 62 2100 .20 .60 .20 .50 .20 +.10 219 .10 164 3982 2105 .50 .50 .50 .50 .20 +.10 5 .10 201 2110 .30 .50B .30 .50B .10 UNCH 20 .10 421 2115 ---- .40B ---- .40B .10 UNCH .10 79 2120 .20 .40B .20 .40B .10 UNCH 8 .10 10 320 2125 ---- .40B ---- .40B .10 UNCH 104 .10 99 2130 .10 .40B .10 .40B .10 UNCH 13 .10 3 120 2135 ---- .40B ---- .40B .10 UNCH .10 24 2140 ---- .40B ---- .40B .10 UNCH .10 10 182 2145 ---- .30B ---- .30B .10 UNCH .10 36 2150 .20 .30B .20 .30B .10 UNCH 7 .10 2 758 2155 ---- .30B ---- .30B .10 UNCH 3 .10 94 2160 ---- .30B ---- .30B .10 UNCH .10 6 185 2165 ---- .30B ---- .30B .10 UNCH .10 25 2170 .10 .30B .10 .30B .10 UNCH 10 .10 80 2175 .10 .30B .10 .30B .10 UNCH 88 .10 107 2180 ---- .30B ---- .30B .10 UNCH .10 424 2185 ---- .30B ---- .30B .10 UNCH .10 33 2190 ---- .20B ---- .20B .10 UNCH 3 .10 184 2195 ---- .20B ---- .20B .10 UNCH .10 33 2200 .10 .20B .10 .20B .10 UNCH 41 .10 77 2162 2205 ---- .20B ---- .20B .10 UNCH .10 27 2210 .10 .20B .10 .20B .10 UNCH 15 .10 327 2215 .10 .20B .10 .20B .10 UNCH 15 .10 301 2220 ---- .20B ---- .20B .10 UNCH .10 108 2225 ---- .20B ---- .20B .10 UNCH .10 75 2230 ---- .20B ---- .20B .10 UNCH .10 39 2235 ---- .20B ---- .20B .10 UNCH .10 20 2240 ---- .20B ---- .20B .10 UNCH .10 341 2245 ---- .20B ---- .20B .10 UNCH .10 18 2250 .10 .20B .10 .20B .10 UNCH 10 .10 1606 2255 ---- .20B ---- .20B .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 .10 .10 .10 .10 UNCH 2 .10 147 2285 ---- ---- ---- ---- .10 UNCH .10 5 2290 ---- ---- ---- ---- .10 UNCH .10 90 2300 .10 .10 .10 .10 .10 UNCH 25 .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 ---- 890.00B 849.60A 889.90B 884.00 +32.50 851.50 1025 ---- 863.90B 825.50A 863.70B 859.00 +32.50 826.50 1050 ---- 840.00B 799.50A 840.00B 834.00 +32.50 801.50 1075 ---- 813.90B 775.50A 813.70B 809.00 +32.50 776.50 1100 ---- 790.10B 749.60A 790.10B 784.00 +32.50 751.50 1125 ---- 763.90B 725.50A 763.20B 759.00 +32.50 726.50 1150 ---- 740.10B 699.60A 740.10B 734.00 +32.50 701.50 1175 ---- 713.90B 675.40A 713.20B 709.00 +32.50 676.50 3 1200 ---- 690.10B 649.50A 690.10B 684.00 +32.50 651.50 1225 ---- 664.00B 625.40A 663.20B 659.00 +32.50 626.50 1250 ---- 640.10B 599.50A 640.10B 634.00 +32.50 601.50 1275 ---- 614.00B 575.40A 613.30B 609.00 +32.50 576.50 1300 ---- 590.10B 549.50A 590.00B 584.00 +32.50 551.50 1325 ---- 564.00B 525.40A 563.70B 559.00 +32.50 526.50 1350 ---- 540.10B 499.60A 540.00B 534.00 +32.50 501.50 1375 ---- 514.00B 475.40A 513.70B 509.00 +32.50 476.50 1380 ---- 509.00B 470.40A 508.70B 504.00 +32.50 471.50 1390 ---- 499.00B 460.40A 498.70B 494.00 +32.50 461.50 1400 ---- 490.10B 449.70A 490.00B 484.00 +32.50 451.50 1410 ---- 479.00B 440.40A 478.70B 474.00 +32.50 441.50 1420 ---- 469.00B 430.40A 468.70B 464.00 +32.50 431.50 1425 ---- 464.00B 425.40A 463.80B 459.00 +32.50 426.50 1430 ---- 459.00B 420.20A 458.70B 454.00 +32.50 421.50 1440 ---- 449.00B 410.40A 448.70B 444.00 +32.50 411.50 1450 ---- 440.10B 399.50A 440.00B 434.00 +32.50 401.50 1460 ---- 429.00B 390.40A 428.70B 424.00 +32.50 391.50 1470 ---- 419.00B 380.40A 418.70B 414.00 +32.50 381.50 1475 ---- 414.00B 375.20A 413.80B 409.00 +32.50 376.50 1480 ---- 409.00B 370.20A 408.70B 404.00 +32.50 371.50 1485 ---- 404.00B 365.20A 403.90B 399.00 +32.50 366.50 1490 ---- 399.00B 360.40A 398.70B 394.00 +32.50 361.50 1495 ---- 394.00B 355.40A 393.90B 389.00 +32.50 356.50 1500 ---- 390.10B 349.60A 390.00B 384.00 +32.50 351.50 1505 ---- 384.40B 345.20A 383.90B 379.00 +32.50 346.50 1510 ---- 379.00B 340.20A 378.70B 374.00 +32.50 341.50 1515 ---- 374.00B 335.20A 373.70B 369.00 +32.50 336.50 1520 ---- 369.40B 330.20A 368.70B 364.00 +32.50 331.50 1525 ---- 364.00B 325.20A 363.40B 359.00 +32.50 326.50 1530 ---- 359.40B 320.20A 358.70B 354.00 +32.50 321.50 1535 ---- 354.00B 315.20A 353.70B 349.00 +32.50 316.50 1540 ---- 349.40B 310.40A 348.70B 344.00 +32.50 311.50 1545 ---- 344.00B 305.40A 343.20B 339.00 +32.50 306.50 1550 ---- 340.10B 299.50A 340.00B 334.00 +32.50 301.50 1555 ---- 334.00B 295.20A 333.60B 329.00 +32.50 296.50 1560 ---- 329.00B 290.20A 328.20B 324.00 +32.50 291.50 1565 ---- 324.40B 285.20A 323.60B 319.00 +32.50 286.50 1570 ---- 319.40B 280.20A 318.60B 314.00 +32.50 281.50 5 1575 ---- 314.40B 275.20A 313.60B 309.00 +32.50 276.50 1580 ---- 309.00B 270.20A 308.20B 304.00 +32.50 271.50 1585 ---- 304.40B 265.20A 303.60B 299.00 +32.50 266.50 1590 ---- 299.40B 260.20A 298.70B 294.00 +32.50 261.50 1595 ---- 294.00B 255.20A 293.30B 289.00 +32.50 256.50 1600 ---- 289.90B 249.40A 289.90B 284.00 +32.50 251.50 4 1605 ---- 284.10B 245.30A 283.30B 279.00 +32.50 246.50 1610 ---- 279.10B 240.20A 278.80B 274.00 +32.50 241.50 2 1615 ---- 274.10B 235.20A 273.40B 269.00 +32.50 236.50 1620 ---- 269.10B 230.20A 268.40B 264.00 +32.50 231.50 1625 ---- 264.10B 225.30A 263.90B 259.00 +32.50 226.50 4 1630 ---- 259.10B 220.30A 258.80B 254.00 +32.40 221.60 2 1635 ---- 254.10B 215.30A 253.80B 249.00 +32.40 216.60 1 1640 ---- 249.50B 210.60A 248.80B 244.00 +32.40 211.60 1645 ---- 244.30B 205.60A 244.10B 239.00 +32.30 206.70 1650 ---- 241.00B 199.70A 241.00B 234.00 +32.30 201.70 6 1655 ---- 234.30B 195.80A 234.20B 229.10 +32.30 196.80 1660 ---- 229.40B 190.80A 229.20B 224.10 +32.20 191.90 6 1665 ---- 224.40B 185.90A 224.20B 219.10 +32.20 186.90 6 1670 ---- 219.50B 181.00A 219.30B 214.20 +32.20 182.00 8 1675 ---- 216.20B 176.10A 216.20B 209.20 +32.10 177.10 6 1680 ---- 209.60B 171.20A 209.40B 204.30 +32.10 172.20 9 1685 ---- 204.70B 166.50A 204.50B 199.30 +31.90 167.40 3 1690 ---- 199.80B 161.40A 199.60B 194.40 +31.90 162.50 7 1695 ---- 194.90B 156.70A 194.70B 189.50 +31.80 157.70 8 1700 ---- 191.60B 150.90A 191.60B 184.60 +31.70 152.90 31 1705 ---- 185.40B 147.10A 184.90B 179.70 +31.60 148.10 6 1710 ---- 180.50B 142.30A 180.00B 174.80 +31.50 143.30 1 1715 ---- 175.70B 137.50A 175.20B 170.00 +31.40 138.60 1 1720 ---- 170.90B 132.90A 170.40B 165.10 +31.20 133.90 4 1725 ---- 167.40B 128.20A 167.40B 160.30 +31.10 129.20 2 1730 ---- 161.30B 123.60A 160.80B 155.50 +31.00 124.50 1 3 1735 ---- 156.50B 118.90A 156.10B 150.70 +30.80 119.90 2 1740 ---- 151.80B 114.40A 151.30B 146.00 +30.60 115.40 5 1745 ---- 147.00B 109.90A 146.60B 141.30 +30.40 110.90 1 1750 ---- 143.60B 104.60A 143.60B 136.60 +30.20 106.40 294 1755 ---- 137.70B 100.80A 137.40B 132.00 +30.00 102.00 1760 ---- 132.80B 96.50A 132.70B 127.40 +29.80 97.60 6 1765 ---- 128.20B 92.20A 128.20B 122.80 +29.50 93.30 1770 ---- 125.20B 87.90A 125.20B 118.30 +29.20 89.10 2 1775 ---- 120.70B 83.70A 120.70B 113.80 +28.80 85.00 1 328 1780 ---- 116.30B 79.70A 116.30B 109.40 +28.50 80.90 2 1785 ---- 111.90B 76.00A 111.90B 105.10 +28.20 76.90 9 1790 ---- 107.60B 72.00A 107.60B 100.80 +27.80 2 73.00 6 1795 ---- 103.30B 68.30A 103.30B 96.50 +27.30 69.20 7 1800 ---- 99.10B 64.20A 99.10B 92.40 +27.00 65.40 272 1805 ---- 94.90B 61.00A 94.90B 88.30 +26.50 61.80 2 1810 ---- 90.90B 57.50A 90.90B 84.20 +26.00 2 58.20 14 1815 ---- 86.80B 54.10A 86.80B 80.30 +25.50 54.80 24 1820 ---- 82.90B 50.90A 82.90B 76.40 +24.90 51.50 9 1825 ---- 79.00B 47.70A 79.00B 72.70 +24.40 48.30 275 404 1830 ---- 75.30B 44.70A 75.30B 69.00 +23.80 45.20 65 128 1835 ---- 71.70B 41.60A 71.70B 65.50 +23.30 42.20 17 264 1840 ---- 68.10B 38.80A 68.10B 62.00 +22.60 13 39.40 41 356 1845 54.00 64.70B 36.10A 64.70B 58.60 +22.00 1 36.60 61 1850 35.40 61.50 33.70A 59.60A 55.40 +21.40 523 34.00 212 2431 1855 ---- 58.10B 31.30A 58.10B 52.20 +20.60 1 31.60 1 38 1860 49.00 55.00B 29.10A 55.00B 49.20 +20.00 1 29.20 575 1865 ---- 52.00B ---- 52.00B 46.30 +19.30 27.00 87 1870 26.50 49.10B 26.50 38.20A 43.50 +18.60 32 24.90 74 449 1875 23.90 46.40B 23.00A 40.60A 40.80 +17.90 426 22.90 158 563 1880 24.00 44.20B 24.00 32.90A 38.20 +17.10 42 21.10 161 653 1885 21.30 41.60B 21.30 41.60B 35.80 +16.50 26 19.30 1 89 1890 33.50 39.20B 33.50 37.00A 33.50 +15.80 181 17.70 13 161 1895 30.00 36.90B 26.20 36.90B 31.30 +15.10 27 16.20 13 94 1900 15.60 34.70B 15.40A 34.70B 29.20 +14.40 1117 14.80 717 1197 1905 16.40 32.60B 16.40 32.60B 27.20 +13.70 75 13.50 2 43 1910 13.50 30.60B 13.30 21.00A 25.40 +13.10 46 12.30 3 122 1915 22.40 28.70B 22.40 19.50A 23.60 +12.40 3 11.20 4 21 1920 13.80 26.90B 13.80 25.50 21.90 +11.70 27 10.20 8 1895 1925 11.00 25.30B 11.00 25.30B 20.40 +11.10 728 9.30 97 1032 1930 19.70 23.70B 19.70 23.70B 18.90 +10.50 92 8.40 3 117 1935 9.10 22.20B 9.10 22.10B 17.50 +9.90 203 7.60 152 430 1940 13.00 20.70B 13.00 20.60B 16.20 +9.30 69 6.90 247 354 1945 7.70 19.40B 7.70 19.40B 15.00 +8.70 4 6.30 1 297 1950 6.70 18.10B 6.20 16.50A 13.90 +8.20 613 5.70 51 1637 1955 9.00 16.90B 9.00 13.40A 12.80 +7.60 49 5.20 6 90 1960 8.00 15.80B 8.00 15.80B 11.90 +7.20 112 4.70 1 106 1965 6.80 14.80B 6.80 11.60A 10.90 +6.60 73 4.30 9 281 1970 4.20 13.80B 4.20 7.90A 10.10 +6.20 12 3.90 6 140 1975 5.30 12.90B 5.00 7.30A 9.30 +5.70 405 3.60 50 844 1980 8.00 12.00B 7.20 6.70A 8.60 +5.40 39 3.20 143 254 1985 4.50 11.20B 4.50 11.20B 8.00 +5.00 4 3.00 14 47 1990 8.20 10.40B 8.20 10.40B 7.30 +4.60 107 2.70 18 4384 1995 5.40 9.70B 5.40 9.70B 6.80 +4.30 5 2.50 5 313 2000 2.60 9.10B 2.60 9.10B 6.30 +4.00 760 2.30 562 2389 2005 3.70 8.50B 3.70 8.50B 5.80 +3.70 38 2.10 64 115 2010 3.60 7.90B 3.60 4.10A 5.40 +3.50 78 1.90 46 2015 3.60 7.40B 3.60 6.60A 4.90 +3.20 11 1.70 210 2020 2.10 6.90B 2.10 6.80B 4.60 +3.00 46 1.60 50 206 2025 2.00 6.40B 2.00 6.40B 4.20 +2.70 44 1.50 38 805 2030 1.60 6.00B 1.60 3.00A 3.90 +2.60 189 1.30 126 2035 1.70 5.60B 1.70 5.60B 3.60 +2.40 8 1.20 1 118 2040 1.40 5.20B 1.40 5.20B 3.40 +2.30 16 1.10 2 73 2045 3.00 4.90B 3.00 4.90B 3.10 +2.10 77 1.00 10 149 2050 1.60 4.60B 1.60 3.90 2.90 +1.90 143 1.00 79 3789 2055 ---- 4.30B ---- 4.30B 2.70 +1.80 .90 3 49 2060 1.70 4.00B 1.70 4.00B 2.50 +1.70 211 .80 1 3041 2065 ---- 3.70B ---- 3.70B 2.30 +1.50 .80 53 2070 2.40 3.50B 2.40 3.50B 2.10 +1.40 5 .70 17 82 2075 2.20 3.30B 2.20 3.30B 2.00 +1.30 191 .70 885 2080 1.60 3.10B 1.60 1.50A 1.90 +1.30 18 .60 2 95 2085 1.30 2.90B 1.30 2.90B 1.70 +1.10 2 .60 1 54 2090 .70 2.70B .70 2.60 1.60 +1.10 43 .50 52 2095 1.30 2.60B 1.30 2.60B 1.50 +1.00 1 .50 26 2100 .70 2.40 .70 2.20 1.40 +.90 111 .50 164 972 2105 1.20 2.30B 1.20 2.10 1.30 +.90 2 .40 58 2110 1.10 2.20B 1.10 2.20B 1.30 +.90 3 .40 70 2115 ---- 2.00B ---- 2.00B 1.20 +.80 .40 68 2120 1.10 1.90B 1.10 .90A 1.10 +.70 1 .40 96 2125 1.00 1.80B 1.00 .90A 1.10 +.70 10 .40 3 254 2130 1.50 1.70B 1.50 1.70B 1.00 +.60 1 .40 329 2135 ---- 1.70B ---- 1.60B 1.00 +.70 .30 13 2140 .80 1.60B .80 .70A .90 +.60 5 .30 207 2145 ---- 1.50B ---- 1.50B .90 +.60 .30 49 2150 .90 1.50 .90 1.40A .80 +.50 14 .30 659 2155 ---- 1.40B ---- 1.40B .80 +.50 .30 43 2160 ---- 1.30B ---- 1.30B .80 +.50 44 .30 81 2165 ---- 1.20B ---- 1.20B .70 +.40 .30 11 2170 1.10 1.20 1.10 1.20 .70 +.40 3 .30 153 2175 ---- 1.10B ---- 1.10B .60 +.30 .30 91 2180 ---- 1.10B ---- 1.10B .60 +.40 1 .20 38 2185 ---- 1.00B ---- 1.00B .60 +.40 .20 1 3 2190 ---- 1.00B ---- 1.00B .60 +.40 .20 14 445 2195 ---- .90B ---- .90B .50 +.30 .20 13 2200 .50 .90B .50 .90B .50 +.30 6 .20 14 182 2205 ---- .90B ---- .90B .50 +.30 .20 11 2210 ---- .80B ---- .80B .50 +.30 .20 38 2215 ---- .80B ---- .80B .40 +.20 .20 4 2220 ---- .80B ---- .80B .40 +.20 12 .20 157 249 2225 ---- .70B ---- .70B .40 +.20 2 .20 247 2230 ---- .70B ---- .70B .40 +.20 4 .20 139 2235 ---- .70B ---- .70B .40 +.20 .20 36 2240 ---- .70B ---- .70B .40 +.20 .20 69 2245 ---- .60B ---- .60B .40 +.20 .20 7 2250 ---- .60B ---- .60B .40 +.20 2 .20 2 229 2255 ---- .60B ---- .60B .30 +.20 .10 30 2260 ---- .60B ---- .60B .30 +.20 .10 98 2265 ---- .50B ---- .50B .30 +.20 .10 124 2270 .50 .50 .50 .50 .30 +.20 2 .10 8 2275 ---- .50B ---- .50B .30 +.20 2 .10 74 2280 ---- .50B ---- .50B .30 +.20 2 .10 129 2290 ---- .50B ---- .50B .30 +.20 3 .10 44 2300 ---- .40B ---- .40B .30 +.20 .10 1 409 2310 ---- .40B ---- .40B .30 +.20 1 .10 136 2320 ---- .40B ---- .40B .20 +.10 2 .10 35 2325 ---- .40B ---- .40B .20 +.10 1 .10 36 2330 .20 .30B .20 .30B .20 +.10 5 .10 73 2340 ---- .30B ---- .30B .20 +.10 .10 28 2350 ---- .30B ---- .30B .20 +.10 3 .10 105 2360 ---- .30B ---- .30B .20 +.10 .10 9 2370 ---- .30B ---- .30B .20 +.10 .10 181 2375 .20 .30B .20 .30B .20 +.10 1 .10 173 2400 ---- .20B ---- .20B .20 +.10 7 .10 4 240 2425 .10 .30B .10 .30B .20 +.10 1 .10 183 2450 .10 .20B .10 .20B .20 +.10 2 .10 383 2475 ---- .20B ---- .20B .20 +.10 .10 41 2500 ---- .20B ---- .20B .10 UNCH .10 242 2525 ---- ---- ---- ---- .10 UNCH .10 206 2550 ---- ---- ---- ---- .10 UNCH .10 647 2600 ---- ---- ---- ---- .10 UNCH .10 308 2750 ---- ---- ---- ---- .10 UNCH .10 636 OG JUN23 Gold Option CALL 1000 ---- 889.90B 849.60A 889.90B 884.00 +32.50 851.50 1025 ---- 863.80B 825.60A 863.10B 859.00 +32.50 826.50 1050 ---- 839.90B 799.60A 839.90B 834.00 +32.50 801.50 1060 ---- 828.80B 790.60A 828.50B 824.00 +32.50 791.50 1070 ---- 818.80B 780.60A 818.50B 814.00 +32.50 781.50 1075 ---- 813.80B 775.60A 813.60B 809.00 +32.50 776.50 1080 ---- 808.80B 770.60A 808.50B 804.00 +32.50 771.50 1090 ---- 798.80B 760.60A 798.50B 794.00 +32.50 761.50 1100 ---- 790.00B 749.60A 789.90B 784.00 +32.50 751.50 1110 ---- 778.80B 740.60A 778.50B 774.00 +32.50 741.50 1120 ---- 768.80B 730.60A 768.50B 764.00 +32.50 731.50 1125 ---- 763.80B 725.60A 763.10B 759.00 +32.50 726.50 1130 ---- 758.80B 720.60A 758.50B 754.00 +32.50 721.50 1140 ---- 748.80B 710.60A 748.50B 744.00 +32.50 711.50 1150 ---- 740.00B 699.60A 739.90B 734.00 +32.50 701.50 1155 ---- 733.80B 695.60A 733.50B 729.00 +32.50 696.50 1160 ---- 728.80B 690.60A 728.50B 724.00 +32.50 691.50 1165 ---- 723.80B 685.60A 723.50B 719.00 +32.50 686.50 1170 ---- 718.80B 680.60A 718.50B 714.00 +32.50 681.50 1175 ---- 713.80B 675.60A 713.10B 709.00 +32.50 676.50 1180 ---- 708.80B 670.60A 708.50B 704.00 +32.50 671.50 1185 ---- 703.80B 665.50A 703.50B 699.00 +32.50 666.50 1190 ---- 698.80B 660.50A 698.20B 694.00 +32.50 661.50 1195 ---- 693.80B 655.50A 693.20B 689.00 +32.50 656.50 1200 ---- 690.00B 649.70A 689.90B 684.00 +32.50 651.50 1205 ---- 683.80B 645.50A 683.20B 679.00 +32.50 646.50 1210 ---- 678.90B 640.50A 678.20B 674.00 +32.50 641.50 1215 ---- 673.80B 635.50A 673.20B 669.00 +32.50 636.50 1220 ---- 668.80B 630.50A 668.20B 664.00 +32.50 631.50 1225 ---- 663.90B 625.50A 663.20B 659.00 +32.50 626.50 1230 ---- 658.90B 620.50A 658.20B 654.00 +32.50 621.50 1235 ---- 653.90B 615.50A 653.20B 649.00 +32.50 616.50 1240 ---- 648.90B 610.50A 648.20B 644.00 +32.50 611.50 1245 ---- 643.90B 605.50A 643.20B 639.00 +32.50 606.50 1250 ---- 640.00B 599.70A 639.90B 634.00 +32.50 601.50 1255 ---- 633.90B 595.50A 633.10B 629.00 +32.50 596.50 1260 ---- 628.90B 590.50A 628.10B 624.00 +32.50 591.50 1265 ---- 623.90B 585.50A 623.10B 619.00 +32.50 586.50 1270 ---- 618.90B 580.50A 618.10B 614.00 +32.50 581.50 1275 ---- 613.90B 575.50A 613.20B 609.00 +32.50 576.50 1280 ---- 608.90B 570.50A 608.20B 604.00 +32.50 571.50 1285 ---- 603.90B 565.50A 603.20B 599.00 +32.50 566.50 1290 ---- 598.90B 560.50A 598.60B 594.00 +32.50 561.50 1295 ---- 593.90B 555.50A 593.60B 589.00 +32.50 556.50 1300 ---- 589.90B 549.60A 589.90B 584.00 +32.50 551.50 1305 ---- 583.90B 545.50A 583.60B 579.00 +32.50 546.50 1310 ---- 578.90B 540.50A 578.60B 574.00 +32.50 541.50 1315 ---- 573.90B 535.50A 573.60B 569.00 +32.50 536.50 1320 ---- 568.90B 530.50A 568.60B 564.00 +32.50 531.50 1325 ---- 563.90B 525.50A 563.70B 559.00 +32.50 526.50 1330 ---- 558.90B 520.50A 558.60B 554.00 +32.50 521.50 1335 ---- 553.90B 515.50A 553.60B 549.00 +32.50 516.50 1340 ---- 548.90B 510.50A 548.60B 544.00 +32.50 511.50 1345 ---- 543.90B 505.50A 543.60B 539.00 +32.50 506.50 1350 ---- 540.00B 499.60A 539.90B 534.00 +32.50 501.50 1355 ---- 533.90B 495.50A 533.60B 529.00 +32.50 496.50 1360 ---- 528.90B 490.50A 528.60B 524.00 +32.50 491.50 1365 ---- 523.90B 485.50A 523.60B 519.00 +32.50 486.50 1370 ---- 518.90B 480.50A 518.60B 514.00 +32.50 481.50 1375 ---- 513.90B 475.50A 513.70B 509.00 +32.50 476.50 1380 ---- 508.90B 470.50A 508.60B 504.00 +32.50 471.50 1385 ---- 503.90B 465.50A 503.60B 499.00 +32.50 466.50 1390 ---- 498.90B 460.50A 498.60B 494.00 +32.50 461.50 1395 ---- 493.90B 455.50A 493.60B 489.00 +32.50 456.50 1400 ---- 490.10B 449.40A 490.10B 484.00 +32.50 451.50 227 1405 ---- 483.90B 445.50A 483.60B 479.00 +32.50 446.50 1410 ---- 478.90B 440.50A 478.60B 474.00 +32.50 441.50 1415 ---- 473.90B 435.50A 473.60B 469.00 +32.50 436.50 1420 ---- 468.90B 430.50A 468.60B 464.00 +32.50 431.50 1425 ---- 463.90B 425.50A 463.60B 459.00 +32.50 426.50 1430 ---- 458.90B 420.50A 458.60B 454.00 +32.50 421.50 1435 ---- 453.90B 415.50A 453.60B 449.00 +32.50 416.50 1440 ---- 448.90B 410.50A 448.60B 444.00 +32.50 411.50 1445 ---- 443.90B 405.50A 443.60B 439.00 +32.50 406.50 1450 ---- 440.10B 399.60A 440.00B 434.00 +32.50 401.50 1455 ---- 434.00B 395.50A 433.60B 429.00 +32.50 396.50 1460 ---- 429.00B 390.50A 428.60B 424.00 +32.50 391.50 1465 ---- 424.00B 385.50A 423.60B 419.00 +32.50 386.50 1470 ---- 419.00B 380.50A 418.60B 414.00 +32.50 381.50 1475 ---- 414.00B 375.50A 413.60B 409.00 +32.50 376.50 1480 ---- 409.00B 370.40A 408.20B 404.00 +32.50 371.50 1485 ---- 404.00B 365.40A 403.20B 399.00 +32.50 366.50 200 1490 ---- 399.00B 360.40A 398.20B 394.00 +32.50 361.50 1495 ---- 394.00B 355.40A 393.20B 389.00 +32.50 356.50 1500 ---- 389.80B 349.60A 389.80B 384.00 +32.50 351.50 625 1505 ---- 384.00B 345.50A 383.20B 379.00 +32.50 346.50 1510 ---- 379.00B 340.50A 378.20B 374.00 +32.50 341.50 1515 ---- 374.00B 335.50A 373.20B 369.00 +32.50 336.50 1520 ---- 369.00B 330.40A 368.20B 364.00 +32.50 331.50 1525 ---- 364.00B 325.40A 363.70B 359.00 +32.50 326.50 1530 ---- 359.00B 320.40A 358.60B 354.00 +32.50 321.50 1535 ---- 354.00B 315.40A 353.60B 349.00 +32.50 316.50 1540 ---- 349.00B 310.50A 348.60B 344.00 +32.50 311.50 1545 ---- 344.00B 305.50A 343.60B 339.00 +32.50 306.50 1550 ---- 339.80B 299.40A 339.80B 334.00 +32.50 301.50 51 1555 ---- 334.00B 295.50A 333.60B 329.00 +32.50 296.50 1560 ---- 329.00B 290.50A 328.60B 324.00 +32.50 291.50 1565 ---- 324.00B 285.40A 323.60B 319.00 +32.50 286.50 1570 ---- 319.00B 280.40A 318.20B 314.00 +32.50 281.50 1 1575 ---- 314.00B 275.30A 313.80B 309.00 +32.50 276.50 11 1580 ---- 309.00B 270.30A 308.30B 304.00 +32.50 271.50 1585 ---- 304.40B 265.30A 303.80B 299.00 +32.40 266.60 2 1590 ---- 299.10B 260.60A 298.80B 294.00 +32.40 261.60 2 1595 ---- 294.20B 255.40A 294.00B 289.00 +32.40 256.60 1600 ---- 291.00B 249.60A 291.00B 284.00 +32.30 251.70 60 1605 ---- 284.60B 245.70A 284.50B 279.00 +32.20 246.80 6 1610 ---- 279.30B 240.80A 279.10B 274.10 +32.30 241.80 1615 ---- 274.40B 235.90A 274.20B 269.10 +32.20 236.90 2 1620 ---- 269.40B 231.00A 269.20B 264.10 +32.10 232.00 1625 ---- 266.20B 226.20A 266.20B 259.20 +32.10 227.10 7 1630 ---- 259.60B 221.30A 259.40B 254.30 +32.10 222.20 1 1635 ---- 254.60B 216.50A 254.50B 249.30 +32.00 217.30 1640 ---- 249.70B 211.60A 249.60B 244.40 +31.90 212.50 1 1645 ---- 245.20B 206.70A 244.70B 239.50 +31.90 207.60 1650 ---- 241.60B 200.90A 241.60B 234.60 +31.80 202.80 59 1655 ---- 235.40B 197.00A 234.90B 229.70 +31.70 198.00 1660 ---- 230.60B 192.20A 230.10B 224.90 +31.70 193.20 55 1665 ---- 225.70B 187.50A 225.20B 220.00 +31.60 188.40 30 1670 ---- 220.90B 182.80A 220.40B 215.20 +31.60 183.60 91 1675 ---- 217.40B 177.90A 217.40B 210.30 +31.40 178.90 313 1680 ---- 211.30B 173.20A 210.80B 205.50 +31.30 174.20 4 1685 ---- 206.50B 168.50A 206.00B 200.70 +31.20 169.50 11 1690 ---- 201.70B 163.90A 201.30B 195.90 +31.00 164.90 9 1695 ---- 197.00B 159.20A 196.50B 191.20 +31.00 160.20 5 1700 ---- 193.50B 154.10A 193.50B 186.50 +30.90 6 155.60 748 1705 ---- 187.60B 150.10A 187.10B 181.80 +30.70 151.10 3 1710 ---- 182.90B 145.60A 182.50B 177.10 +30.50 146.60 4 1715 ---- 178.30B 141.00A 177.90B 172.40 +30.30 142.10 6 1720 ---- 173.60B 136.60A 173.30B 167.80 +30.20 137.60 9 1725 ---- 170.30B 131.90A 170.30B 163.20 +30.00 133.20 99 1730 ---- 164.70B 127.60A 164.70B 158.70 +29.80 128.90 6 1735 ---- 161.20B 123.30A 161.20B 154.10 +29.50 124.60 200 1740 ---- 156.70B 119.10A 156.70B 149.70 +29.40 120.30 5 1745 ---- 152.30B 114.70A 152.30B 145.20 +29.10 116.10 22 1750 ---- 147.80B 110.50A 147.80B 140.80 +28.90 111.90 1055 1755 ---- 143.50B 106.70A 143.50B 136.50 +28.70 107.80 1760 ---- 139.10B 102.50A 139.10B 132.10 +28.30 103.80 31 1765 ---- 134.90B 98.60A 134.90B 127.90 +28.10 99.80 23 1770 ---- 130.60B 94.70A 130.60B 123.70 +27.80 95.90 28 1775 ---- 126.40B 91.00A 126.40B 119.50 +27.40 92.10 226 1780 ---- 122.30B 87.30A 122.30B 115.40 +27.00 88.40 2 1785 ---- 118.20B 83.70A 118.20B 111.40 +26.70 84.70 2 1790 ---- 114.10B 80.20A 114.10B 107.40 +26.30 81.10 11 1795 ---- 110.20B 76.70A 110.20B 103.50 +25.90 77.60 1800 ---- 106.30B 73.30A 106.30B 99.70 +25.50 74.20 1675 1805 ---- 102.40B 70.00A 102.40B 95.90 +25.10 70.80 18 1810 ---- 98.70B 66.70A 98.70B 92.20 +24.70 67.50 47 1815 ---- 95.00B 63.60A 95.00B 88.60 +24.30 64.30 20 1820 ---- 91.40B 60.60A 91.40B 85.00 +23.80 61.20 61 1825 ---- 87.90B 57.50A 87.90B 81.60 +23.40 58.20 256 1830 ---- 84.40B 54.70A 84.40B 78.20 +22.90 1 55.30 110 142 1835 73.20 81.00B 51.90A 81.00B 74.90 +22.40 2 52.50 2 140 1840 70.00 77.90B 49.30A 77.80B 71.70 +22.00 24 49.70 94 1624 1845 66.90 74.70B 46.60A 74.70B 68.50 +21.40 2 47.10 9 141 1850 45.00 71.60B 44.30A 71.60B 65.50 +20.90 461 44.60 914 4985 1855 44.90 68.60B 41.90A 68.60B 62.60 +20.50 1039 42.10 43 71 1860 43.30 65.60B 39.60A 65.50B 59.70 +19.90 225 39.80 163 1543 1865 44.40 62.80B 37.40A 62.70B 57.00 +19.50 34 37.50 259 1870 41.60 60.10B 41.60 60.10B 54.30 +18.90 23 35.40 698 1875 34.30 57.40B 33.40A 57.40B 51.70 +18.40 59 33.30 558 832 1880 40.70 55.10B 40.70 55.10B 49.20 +17.80 137 31.40 79 663 1885 42.50 52.70B 42.50 52.70B 46.80 +17.30 117 29.50 40 130 1890 39.70 50.30B 39.70 39.30A 44.50 +16.80 14 27.70 284 1895 40.10 48.00B 40.10 48.00B 42.30 +16.30 7 26.00 19 170 1900 31.30 45.80B 31.30 41.60A 40.20 +15.80 373 24.40 100 3602 1905 37.60 43.70B 37.60 43.70B 38.20 +15.30 20 22.90 64 1910 23.30 41.60B 23.30 41.60B 36.20 +14.70 35 21.50 1 134 1915 21.60 39.70B 20.70A 39.70B 34.30 +14.10 81 20.20 13 116 1920 20.30 37.80B 20.30 37.80B 32.50 +13.60 47 18.90 12 481 1925 19.30 36.00B 19.30 30.30A 30.80 +13.10 273 17.70 511 939 1930 18.00 34.30B 18.00 34.30B 29.20 +12.60 1424 16.60 74 3650 1935 17.00 32.60B 17.00 32.60B 27.70 +12.20 11 15.50 10 74 1940 15.90 31.00B 15.90 31.00B 26.20 +11.70 297 14.50 1061 1945 23.10 29.50B 20.90 21.30A 24.80 +11.20 12 13.60 10 54 1950 13.60 28.10B 13.40A 28.10B 23.40 +10.70 472 12.70 107 10277 1955 22.50 26.70B 19.90 22.60A 22.20 +10.30 9 11.90 302 1960 19.20 25.40B 17.90 25.40B 21.00 +9.90 34 11.10 9 78 1965 18.50 24.10B 18.50 16.50A 19.80 +9.40 2 10.40 4 198 1970 10.80 22.90B 10.40A 10.40A 18.70 +8.90 6 9.80 9 621 1975 10.80 21.80B 10.80 21.80B 17.70 +8.60 1336 9.10 211 866 1980 15.30 20.70B 14.70 13.80A 16.70 +8.10 129 8.60 22 95 1985 14.80 19.70B 14.80 19.70B 15.80 +7.80 85 8.00 6 59 1990 13.50 18.70B 13.50 12.30A 14.90 +7.40 5 7.50 85 1995 14.30 17.80B 14.30 17.80B 14.10 +7.10 15 7.00 20 91 2000 7.50 16.90B 7.50 15.90A 13.30 +6.70 1192 6.60 152 11207 2005 10.80 16.00B 10.80 16.00B 12.60 +6.40 10 6.20 4 168 2010 7.00 15.20B 7.00 15.20B 11.90 +6.10 31 5.80 8 302 2015 10.40 14.50B 10.40 14.50B 11.20 +5.70 22 5.50 178 2020 10.80 13.70B 10.70 13.70B 10.60 +5.50 19 5.10 5 725 2025 6.10 13.10B 6.10 13.10B 10.00 +5.20 329 4.80 10 1018 2030 7.70 12.40B 7.70 12.40B 9.50 +5.00 8 4.50 9 81 2035 ---- 11.80B ---- 11.80B 9.00 +4.80 51 4.20 4 52 2040 7.80 11.20B 7.80 11.20B 8.50 +4.50 67 4.00 13 70 2045 5.80 10.60B 5.80 10.60B 8.10 +4.30 11 3.80 3 53 2050 3.90 10.40 3.80 9.50A 7.70 +4.20 211 3.50 51 5471 2055 ---- 9.60B ---- 9.60B 7.20 +3.90 8 3.30 72 2060 6.20 9.10B 5.40 9.10B 6.90 +3.80 39 3.10 3056 2065 6.20 8.70B 6.20 8.70B 6.50 +3.60 20 2.90 11 57 2070 5.40 8.30B 5.00 8.30B 6.10 +3.40 219 2.70 21 179 2075 ---- 7.90B ---- 7.90B 5.80 +3.20 190 2.60 36 1155 2080 ---- 7.50B ---- 7.50B 5.50 +3.10 2.40 239 2085 4.60 7.20B 4.60 7.10B 5.20 +2.90 6 2.30 14 98 2090 ---- 6.80B ---- 6.80B 4.90 +2.80 33 2.10 63 2095 4.20 6.50B 4.20 3.70A 4.60 +2.60 2 2.00 96 2100 2.20 6.20 2.20 5.90A 4.40 +2.50 1660 1.90 72 2615 2105 ---- 5.90B ---- 5.80B 4.10 +2.30 9 1.80 1 102 2110 2.60 5.60B 2.60 2.50A 3.90 +2.20 1 1.70 1 49 2115 2.00 5.30B 2.00 5.30B 3.70 +2.10 17 1.60 9 69 2120 ---- 5.10B ---- 5.10B 3.60 +2.10 1.50 5 78 2125 ---- 4.80B ---- 4.80B 3.40 +2.00 6 1.40 16 1130 2130 ---- 4.60B ---- 4.60B 3.20 +1.90 9 1.30 1 103 2135 1.70 4.40B 1.70 4.40B 3.10 +1.80 4 1.30 6 127 2140 ---- 4.20B ---- 4.20B 2.90 +1.70 1.20 3 255 2145 2.80 4.00B 2.80 4.00B 2.80 +1.70 12 1.10 3 150 2150 2.50 3.80B 2.50 3.80B 2.60 +1.50 27 1.10 5 2906 2155 ---- 3.70B ---- 3.70B 2.50 +1.50 1.00 50 2160 ---- 3.50B ---- 3.50B 2.40 +1.50 1 .90 4 156 2165 ---- 3.40B ---- 3.30B 2.30 +1.40 10 .90 112 2170 2.10 3.20B 2.10 3.20B 2.20 +1.30 1 .90 125 2175 ---- 3.10B ---- 3.10B 2.10 +1.30 .80 2 302 2180 ---- 2.90B ---- 2.90B 2.00 +1.20 1 .80 7 62 2185 ---- 2.90B ---- 2.90B 1.90 +1.10 2 .80 1 63 2190 2.10 2.70B 2.10 2.70B 1.80 +1.10 2 .70 1 91 2195 1.90 2.60B 1.90 2.60B 1.70 +1.00 2 .70 37 2200 1.70 2.60 1.40 2.50 1.70 +1.00 160 .70 53 5309 2205 ---- 2.40B ---- 2.40B 1.60 +1.00 6 .60 1 11 2210 2.10 2.40 2.10 2.30A 1.50 +.90 13 .60 21 2215 ---- 2.20B ---- 2.20B 1.40 +.80 .60 2 128 2220 1.20 2.10B 1.20 2.10B 1.40 +.80 3 .60 35 2225 1.30 2.00B 1.30 1.10A 1.30 +.70 30 .60 229 2230 ---- 2.00B ---- 2.00B 1.30 +.80 .50 93 2235 ---- 1.90B ---- 1.90B 1.20 +.70 .50 18 2240 ---- 1.80B ---- 1.80B 1.20 +.70 2 .50 48 2245 ---- 1.80B ---- 1.80B 1.10 +.60 .50 1071 2250 ---- 1.70B ---- 1.70B 1.10 +.60 1 .50 1855 2255 1.10 1.60B 1.10 1.60B 1.00 +.60 1 .40 14 2260 ---- 1.60B ---- 1.60B 1.00 +.60 .40 34 2265 ---- 1.50B ---- 1.50B 1.00 +.60 .40 4 2270 ---- 1.50B ---- 1.50B .90 +.50 .40 57 2275 ---- 1.40B ---- 1.40B .90 +.50 .40 141 2280 ---- 1.40B ---- 1.40B .90 +.50 .40 19 2285 .90 1.30B .90 .70A .80 +.40 30 .40 51 2290 ---- 1.30B ---- 1.30B .80 +.50 .30 6 2295 ---- 1.20B ---- 1.20B .80 +.50 .30 35 2300 ---- 1.20B ---- 1.20B .70 +.40 45 .30 11 4785 2305 ---- 1.20B ---- 1.20B .70 +.40 .30 2 2310 1.10 1.10 1.10 1.10 .70 +.40 14 .30 11 23 2315 .80 1.10B .80 1.10B .70 +.40 21 .30 2 24 2320 ---- 1.00B ---- 1.00B .70 +.40 .30 35 2325 .70 1.00B .70 1.00B .60 +.30 5 .30 3 285 2330 ---- 1.00B ---- 1.00B .60 +.30 .30 3 2335 ---- 1.00B ---- 1.00B .60 +.30 11 .30 1 185 2340 .70 .90B .70 .50A .60 +.30 40 .30 44 2350 1.00 1.10 1.00 1.00A .50 +.30 140 .20 471 2360 ---- .80B ---- .80B .50 +.30 1 .20 30 2370 ---- .80B ---- .80B .50 +.30 .20 355 2375 ---- .70B ---- .70B .50 +.30 3 .20 255 2380 ---- .70B ---- .70B .40 +.20 .20 61 2390 ---- .70B ---- .70B .40 +.20 .20 70 2400 .60 .60 .60 .60 .40 +.20 7 .20 1 1024 2410 .30 .60B .30 .60B .40 +.20 61 .20 111 2420 ---- .60B ---- .60B .40 +.20 .20 10 89 2425 .60 .60 .60 .60 .30 +.10 22 .20 90 2430 ---- .50B ---- .50B .30 +.10 1 .20 73 2440 ---- .50B ---- .50B .30 +.10 .20 101 2450 .50 .50 .50 .50 .30 +.10 100 .20 3 289 2475 ---- .40B ---- .40B .30 +.10 4 .20 302 2500 ---- .40B ---- .40B .20 UNCH .20 1460 2525 ---- .30B ---- .30B .20 +.10 1 .10 139 2550 ---- .30B ---- .30B .20 +.10 .10 135 2575 ---- .30B ---- .30B .20 +.10 .10 205 2600 ---- .30B ---- .30B .20 +.10 .10 1418 2625 ---- .20B ---- .20B .20 +.10 .10 337 2700 ---- .20B ---- .20B .10 UNCH .10 1057 2850 ---- ---- ---- ---- .10 UNCH .10 1 130 2900 ---- ---- ---- ---- .10 UNCH .10 50 3000 ---- ---- ---- ---- .10 UNCH .10 1974 850 ---- 1039.80B 999.70A 1039.80B 1034.00 +32.50 1001.50 875 ---- 1013.70B 975.70A 1013.00B 1009.00 +32.50 976.50 900 ---- 989.90B 949.70A 989.80B 984.00 +32.50 951.50 925 ---- 963.70B 925.70A 963.00B 959.00 +32.50 926.50 950 ---- 939.90B 899.60A 939.80B 934.00 +32.50 901.50 975 ---- 913.80B 875.60A 913.10B 909.00 +32.50 876.50 OG JLY23 Gold Option CALL 1200 ---- 707.80B 667.80A 707.80B 702.10 +32.30 669.80 1225 ---- 682.40B 644.00A 682.40B 677.10 +32.30 644.80 1250 ---- 657.80B 617.80A 657.80B 652.10 +32.30 619.80 1275 ---- 632.60B 593.90A 632.40B 627.10 +32.30 594.80 1300 ---- 607.80B 567.80A 607.80B 602.10 +32.30 569.80 1325 ---- 582.60B 543.90A 582.60B 577.10 +32.30 544.80 1350 ---- 557.80B 517.70A 557.80B 552.10 +32.30 519.80 1375 ---- 532.70B 493.90A 532.70B 527.10 +32.30 494.80 1390 ---- 517.60B 478.90A 517.50B 512.10 +32.30 479.80 1400 ---- 507.80B 467.80A 507.80B 502.10 +32.30 469.80 1410 ---- 497.60B 458.90A 497.50B 492.10 +32.30 459.80 1420 ---- 487.60B 448.90A 487.50B 482.10 +32.30 449.80 1425 ---- 482.50B 443.90A 482.50B 477.10 +32.30 444.80 1430 ---- 477.50B 438.90A 477.50B 472.10 +32.30 439.80 1440 ---- 467.60B 428.90A 467.60B 462.10 +32.30 429.80 1450 ---- 457.90B 417.70A 457.90B 452.10 +32.30 419.80 56 1460 ---- 447.70B 408.90A 447.70B 442.10 +32.30 409.80 1470 ---- 437.50B 398.90A 437.50B 432.10 +32.30 399.80 1475 ---- 432.50B 393.90A 432.50B 427.10 +32.30 394.80 1480 ---- 427.70B 388.90A 427.50B 422.10 +32.30 389.80 1490 ---- 417.70B 378.90A 417.70B 412.10 +32.30 379.80 1495 ---- 412.70B 373.90A 412.70B 407.10 +32.30 374.80 1500 ---- 407.90B 367.70A 407.90B 402.10 +32.30 369.80 1505 ---- 402.70B 363.90A 402.70B 397.10 +32.30 364.80 1510 ---- 396.80B 358.90A 396.80B 392.10 +32.30 359.80 2 1515 ---- 392.70B 353.90A 392.70B 387.10 +32.30 354.80 1520 ---- 387.70B 348.90A 387.70B 382.10 +32.30 349.80 1525 ---- 381.80B 343.90A 381.80B 377.10 +32.30 344.80 2 1530 ---- 377.70B 338.90A 377.70B 372.10 +32.30 339.80 1535 ---- 372.70B 333.80A 372.50B 367.10 +32.30 334.80 1540 ---- 367.70B 328.80A 367.50B 362.10 +32.30 329.80 1545 ---- 362.70B 323.80A 362.50B 357.10 +32.30 324.80 1550 ---- 358.00B 317.70A 357.90B 352.10 +32.30 319.80 10 1555 ---- 352.70B 313.90A 352.60B 347.10 +32.30 314.80 1560 ---- 347.90B 308.90A 347.90B 342.10 +32.30 309.80 1565 ---- 342.80B 303.90A 342.80B 337.10 +32.30 304.80 1570 ---- 337.80B 299.00A 337.80B 332.10 +32.20 299.90 1575 ---- 333.80B 294.10A 333.80B 327.10 +32.20 294.90 1580 ---- 328.00B 289.10A 328.00B 322.10 +32.10 290.00 1585 ---- 322.90B 284.20A 322.90B 317.20 +32.20 285.00 1590 ---- 318.00B 279.40A 317.90B 312.20 +32.10 280.10 1595 ---- 313.00B 274.50A 313.00B 307.20 +32.00 275.20 1600 ---- 309.10B 268.40A 309.10B 302.30 +32.00 270.30 20 1605 ---- 303.20B 264.60A 303.10B 297.30 +31.90 265.40 1610 ---- 298.30B 259.70A 298.20B 292.40 +31.90 260.50 1615 ---- 293.50B 254.90A 293.50B 287.50 +31.90 255.60 1620 ---- 288.50B 250.00A 288.50B 282.60 +31.80 250.80 1625 ---- 284.60B 245.30A 284.60B 277.70 +31.80 245.90 2 1630 ---- 278.70B 240.50A 278.70B 272.80 +31.70 241.10 1635 ---- 273.90B 235.80A 273.90B 267.90 +31.60 236.30 1640 ---- 269.00B 230.90A 269.00B 263.10 +31.60 231.50 1645 ---- 264.40B 226.00A 264.40B 258.20 +31.50 226.70 1650 ---- 260.40B 220.30A 260.40B 253.40 +31.40 222.00 2 1655 ---- 254.80B 216.50A 254.80B 248.60 +31.30 217.30 1660 ---- 250.00B 211.80A 250.00B 243.80 +31.30 212.50 1665 ---- 245.20B 207.10A 245.20B 239.00 +31.10 207.90 1670 ---- 239.90B 202.50A 239.40B 234.20 +31.00 203.20 1 1675 ---- 236.50B 197.80A 236.50B 229.50 +31.00 198.50 2 1680 ---- 230.40B 193.20A 230.00B 224.70 +30.80 193.90 30 1685 219.00 225.80B 188.70A 225.30B 220.00 +30.70 2 189.30 2 2 1690 ---- 221.10B 184.10A 220.70B 215.30 +30.50 184.80 1695 ---- 216.40B 179.60A 216.00B 210.70 +30.50 180.20 1700 ---- 213.10B 174.10A 213.10B 206.00 +30.30 175.70 9 1705 ---- 207.20B 170.60A 206.80B 201.40 +30.10 171.30 1710 ---- 202.60B 166.10A 202.30B 196.80 +30.00 166.80 1715 ---- 198.10B 161.70A 197.70B 192.30 +29.90 162.40 1720 ---- 194.90B 157.00A 194.90B 187.80 +29.70 158.10 1725 ---- 190.40B 152.80A 190.40B 183.30 +29.50 153.80 1730 ---- 185.90B 148.30A 185.90B 178.80 +29.30 149.50 1735 ---- 181.50B 144.40A 181.50B 174.40 +29.10 145.30 1 1740 ---- 177.10B 139.90A 177.10B 170.00 +28.90 141.10 1745 ---- 172.70B 136.10A 172.70B 165.60 +28.70 136.90 1750 ---- 168.30B 131.40A 168.30B 161.30 +28.50 132.80 254 1755 ---- 164.10B 128.00A 164.10B 157.10 +28.30 128.80 1760 ---- 159.80B 123.70A 159.80B 152.80 +28.00 124.80 1765 ---- 155.60B 119.80A 155.60B 148.60 +27.70 120.90 22 1770 ---- 151.40B 116.20A 151.40B 144.50 +27.50 117.00 1 1775 ---- 147.30B 112.10A 147.30B 140.40 +27.20 113.20 32 1780 ---- 143.20B 108.70A 143.20B 136.40 +27.00 109.40 1 1785 ---- 139.20B 105.00A 139.20B 132.40 +26.70 105.70 19 1790 ---- 135.20B 101.30A 135.20B 128.50 +26.40 102.10 2 1795 ---- 131.30B 97.80A 131.30B 124.60 +26.10 98.50 1800 ---- 127.40B 94.10A 127.40B 120.80 +25.80 4 95.00 194 1805 ---- 123.60B 90.90A 123.60B 117.00 +25.40 91.60 2 1810 ---- 119.90B 87.60A 119.90B 113.30 +25.10 88.20 142 1815 ---- 116.20B 84.30A 116.20B 109.70 +24.80 84.90 12 1820 102.70 112.50B 81.10A 102.30A 106.10 +24.40 1 81.70 3 1825 ---- 109.00B 78.10A 109.00B 102.60 +24.00 78.60 3 1830 ---- 105.50B 75.10A 105.50B 99.20 +23.70 75.50 11 1835 ---- 102.00B 72.10A 102.00B 95.80 +23.30 72.50 1 1840 98.30 98.70B 68.90A 98.70B 92.50 +22.90 3 69.60 18 1845 ---- 95.40B 66.10A 95.40B 89.30 +22.50 66.80 1 1850 ---- 92.20B 63.40A 92.20B 86.10 +22.10 68 64.00 5 580 1855 ---- 89.00B 60.80A 89.00B 83.00 +21.70 61.30 24 1860 ---- 86.00B 58.30A 86.00B 80.00 +21.30 109 58.70 604 1865 59.90 83.00B 55.80A 58.40A 77.10 +20.90 1 56.20 111 1870 72.80 80.00B 53.40A 80.00B 74.20 +20.40 34 53.80 14 299 1875 ---- 77.20B 51.10A 77.20B 71.50 +20.10 51.40 59 40 1880 56.00 74.40B 48.80A 54.70A 68.70 +19.50 7 49.20 8 195 1885 ---- 71.70B 46.70A 71.70B 66.10 +19.10 47.00 8 1890 ---- 69.20B 44.60A 69.20B 63.60 +18.80 68 44.80 259 1895 61.40 67.20B 42.70A 67.20B 61.10 +18.30 11 42.80 141 129 1900 56.00 64.70B 40.70A 64.70B 58.70 +17.90 4 40.80 2 1177 1905 ---- 62.20B ---- 62.20B 56.40 +17.50 1 38.90 40 1910 51.00 60.00B 51.00 59.90B 54.10 +17.00 175 37.10 130 1915 ---- 57.80B ---- 57.80B 52.00 +16.60 35.40 5 1920 48.20 55.50B 48.20 55.50B 49.90 +16.20 1 33.70 79 1925 51.00 53.40B 51.00 53.40B 47.80 +15.70 92 32.10 258 1930 48.20 51.50B 48.20 51.50B 45.90 +15.30 12 30.60 15 1935 ---- 49.40B ---- 49.40B 44.00 +14.90 29.10 12 1940 ---- 47.50B ---- 47.50B 42.20 +14.50 27.70 86 1945 ---- 45.80B ---- 45.80B 40.40 +14.00 26.40 81 1950 26.50 44.20 26.50 42.20A 38.70 +13.60 113 25.10 1598 2089 1955 41.00 42.30B 41.00 40.60A 37.10 +13.20 7 23.90 2 1960 24.00 40.60B 24.00 23.90A 35.50 +12.80 7 22.70 30 1965 30.50 39.10B 30.50 39.10B 34.00 +12.40 10 21.60 15 1970 30.40 37.50B 30.40 37.50B 32.60 +12.10 7 20.50 4 31 1975 31.70 36.10B 27.70 27.30A 31.20 +11.70 172 19.50 1 1477 1980 19.10 34.70B 19.00A 19.00A 29.90 +11.30 11 18.60 102 2580 1985 28.20 33.30B 28.20 33.30B 28.60 +10.90 23 17.70 27 1990 ---- 32.00B ---- 32.00B 27.40 +10.60 16.80 6 1995 ---- 30.70B ---- 30.70B 26.20 +10.20 16.00 11 82 2000 25.40 29.50B 25.40 28.20A 25.10 +9.90 499 15.20 2 1264 2005 21.70 28.40B 21.70 28.40B 24.00 +9.50 6 14.50 1 17 2010 23.50 27.20B 20.00 27.20B 23.00 +9.20 14 13.80 1 232 2015 22.50 26.20B 21.60 25.00A 22.00 +8.90 12 13.10 553 2020 19.00 25.10B 19.00 24.00A 21.00 +8.50 9 12.50 3 2025 18.60 24.10B 17.30 24.10B 20.10 +8.20 217 11.90 9 23 2030 17.50 23.20B 17.50 23.20B 19.30 +8.00 8 11.30 1 91 2035 19.50 22.30B 19.50 22.30B 18.40 +7.60 8 10.80 22 2040 ---- 21.40B ---- 21.40B 17.70 +7.40 10.30 24 2045 ---- 20.50B ---- 20.50B 16.90 +7.10 9.80 19 2050 10.40 19.70B 10.40 19.70B 16.20 +6.90 42 9.30 1590 482 2055 11.10 19.00B 11.10 13.20A 15.50 +6.60 13 8.90 31 2060 10.60 18.20B 10.60 18.20B 14.80 +6.30 22 8.50 5 132 2065 9.40 17.50B 9.40 17.50B 14.20 +6.10 22 8.10 36 2070 12.60 16.80B 12.20 16.80B 13.60 +5.90 23 7.70 8 48 2075 8.30 16.10B 8.30 16.10B 13.00 +5.60 4 7.40 19 618 2080 11.70 15.50B 11.10 15.50B 12.50 +5.50 16 7.00 906 2085 7.70 14.90B 7.70 14.90B 12.00 +5.30 22 6.70 23 2090 12.00 14.30B 12.00 14.30B 11.50 +5.10 1 6.40 3 54 2095 7.70 13.80B 7.70 13.80B 11.00 +4.90 34 6.10 16 2100 7.50 13.20B 7.50 13.20B 10.50 +4.70 600 5.80 10 959 2105 10.20 12.70B 8.80 12.70B 10.10 +4.50 20 5.60 4 10 2110 ---- 12.20B ---- 12.20B 9.70 +4.40 1 5.30 39 63 2115 ---- 11.80B ---- 11.80B 9.30 +4.20 3 5.10 6 27 2120 8.30 11.30B 7.50 11.30B 8.90 +4.10 6 4.80 5 14 2125 5.30 10.90B 5.30 7.10A 8.50 +3.90 13 4.60 9 43 2130 ---- 10.50B ---- 10.50B 8.20 +3.80 1 4.40 6 27 2135 ---- 10.10B ---- 10.10B 7.80 +3.60 4.20 7 27 2140 6.60 9.70B 6.60 9.70B 7.50 +3.50 3 4.00 4 98 2145 4.60 9.30B 4.60 9.30B 7.20 +3.40 2 3.80 12 2150 5.80 9.00B 5.80 9.00B 6.90 +3.20 17 3.70 21 1728 2155 5.80 8.70B 5.80 8.60B 6.70 +3.20 3 3.50 1 35 2160 3.80 8.30B 3.80 8.30B 6.40 +3.00 8 3.40 33 2165 ---- 8.00B ---- 8.00B 6.20 +3.00 3.20 2 19 2170 ---- 7.70B ---- 7.70B 5.90 +2.80 3.10 19 2175 5.70 7.40B 5.70 7.40B 5.70 +2.80 40 2.90 12 587 2180 5.90 7.20B 5.90 7.10B 5.50 +2.70 3 2.80 2 33 2185 ---- 6.90B ---- 6.90B 5.20 +2.50 1 2.70 10 2190 ---- 6.60B ---- 6.60B 5.00 +2.40 1 2.60 4 16 2195 ---- 6.40B ---- 6.40B 4.80 +2.30 2.50 4 37 2200 ---- 6.20B ---- 6.10B 4.60 +2.20 5 2.40 37 390 2205 ---- 5.90B ---- 5.90B 4.50 +2.20 4 2.30 20 2210 4.70 5.70B 4.70 5.70B 4.30 +2.10 2 2.20 72 2215 ---- 5.50B ---- 5.50B 4.10 +2.00 2.10 2 19 2220 ---- 5.30B ---- 5.30B 4.00 +2.00 13 2.00 72 2225 ---- 5.10B ---- 5.10B 3.80 +1.90 1.90 2 59 2230 ---- 4.90B ---- 4.90B 3.70 +1.80 1 1.90 31 2235 ---- 4.80B ---- 4.70B 3.50 +1.70 1.80 1 2240 ---- 4.60B ---- 4.60B 3.40 +1.70 1.70 1 14 2245 ---- 4.40B ---- 4.40B 3.30 +1.70 1.60 1 2250 ---- 4.30B ---- 4.30B 3.10 +1.50 12 1.60 1 1387 2255 ---- 4.10B ---- 4.10B 3.00 +1.50 1.50 12 2260 ---- 4.00B ---- 4.00B 2.90 +1.40 1 1.50 1 33 2265 ---- 3.90B ---- 3.80B 2.80 +1.40 5 1.40 8 2270 ---- 3.70B ---- 3.70B 2.70 +1.40 1.30 8 2275 ---- 3.60B ---- 3.60B 2.60 +1.30 1.30 76 2280 2.50 3.50B 2.50 3.50B 2.50 +1.30 3 1.20 28 2290 ---- 3.30B ---- 3.20B 2.40 +1.20 1 1.20 11 2300 ---- 3.10B ---- 3.10B 2.20 +1.10 1 1.10 24 4405 2310 ---- 2.90B ---- 2.80B 2.10 +1.10 1.00 6 9 2320 ---- 2.70B ---- 2.70B 1.90 +1.00 .90 59 2325 ---- 2.60B ---- 2.60B 1.90 +1.00 .90 60 2330 1.80 2.50B 1.80 1.60A 1.80 +1.00 4 .80 36 2340 ---- 2.40B ---- 2.30B 1.70 +.90 .80 9 2350 ---- 2.20B ---- 2.20B 1.60 +.90 .70 57 2360 ---- 2.10B ---- 2.10B 1.50 +.80 .70 10 5 2370 ---- 2.00B ---- 2.00B 1.40 +.80 .60 33 2375 .80 1.90B .80 1.90B 1.40 +.80 12 .60 33 2380 ---- 1.90B ---- 1.80B 1.30 +.70 .60 65 2400 1.00 1.70B 1.00 1.60B 1.20 +.70 14 .50 3 505 2425 ---- 1.40B ---- 1.40B 1.00 +.60 .40 62 2450 ---- 1.20B ---- 1.20B .90 +.50 .40 1 392 2475 .80 1.10B .80 .70A .80 +.50 100 .30 127 2500 ---- 1.00B ---- 1.00B .70 +.40 75 .30 40 959 2525 ---- .80B ---- .80B .60 +.30 .30 28 2550 .40 .70B .40 .70B .60 +.30 200 .30 187 2575 ---- .70B ---- .70B .50 +.30 .20 1 447 2700 ---- .40B ---- .40B .30 +.10 74 .20 802 3000 ---- ---- ---- ---- .10 -.10 .20 146 OG AUG23 Gold Option CALL 1200 ---- 707.50B 667.80A 707.50B 702.10 +32.30 669.80 1225 ---- 682.30B 643.80A 682.30B 677.10 +32.30 644.80 1250 ---- 657.60B 617.80A 657.60B 652.10 +32.30 619.80 1275 ---- 632.20B 593.80A 631.50B 627.10 +32.30 594.80 1300 ---- 607.60B 567.80A 607.60B 602.10 +32.30 569.80 1325 ---- 582.40B 543.80A 582.40B 577.10 +32.30 544.80 1350 ---- 557.60B 517.80A 557.60B 552.10 +32.30 519.80 1375 ---- 532.20B 493.80A 531.80B 527.10 +32.30 494.80 1390 ---- 517.20B 478.90A 516.60B 512.10 +32.30 479.80 1400 ---- 507.70B 467.80A 507.60B 502.10 +32.30 469.80 1410 ---- 497.30B 458.90A 496.80B 492.10 +32.30 459.80 1420 ---- 487.50B 448.90A 487.50B 482.10 +32.30 449.80 1425 ---- 482.50B 443.80A 482.50B 477.10 +32.30 444.80 1430 ---- 477.50B 438.90A 477.50B 472.10 +32.30 439.80 1440 ---- 467.50B 428.90A 467.50B 462.10 +32.30 429.80 1450 ---- 457.70B 417.70A 457.70B 452.10 +32.30 419.80 1460 ---- 447.50B 408.90A 447.50B 442.10 +32.30 409.80 1470 ---- 437.60B 398.90A 437.60B 432.10 +32.30 399.80 1475 ---- 432.40B 393.80A 431.80B 427.10 +32.30 394.80 1480 ---- 427.40B 388.90A 426.80B 422.10 +32.30 389.80 1490 ---- 417.40B 378.90A 416.80B 412.10 +32.30 379.80 1495 ---- 412.40B 373.90A 411.80B 407.10 +32.30 374.80 1500 ---- 407.80B 367.90A 407.80B 402.10 +32.30 369.80 5 25 1505 ---- 402.60B 363.90A 402.60B 397.10 +32.30 364.80 1510 ---- 397.60B 359.00A 397.60B 392.10 +32.30 359.80 1515 ---- 392.60B 354.00A 392.60B 387.10 +32.30 354.80 1520 ---- 387.60B 348.90A 386.90B 382.10 +32.30 349.80 1525 ---- 382.40B 343.90A 381.90B 377.10 +32.30 344.80 1530 ---- 377.50B 338.90A 376.90B 372.10 +32.30 339.80 1535 ---- 372.70B 334.00A 371.80B 367.10 +32.30 334.80 1540 ---- 367.70B 329.00A 366.80B 362.10 +32.20 329.90 1545 ---- 362.70B 324.10A 362.70B 357.10 +32.20 324.90 1550 ---- 358.80B 318.00A 358.80B 352.10 +32.10 320.00 17 1555 ---- 352.60B 314.30A 352.00B 347.10 +32.10 315.00 1560 ---- 348.10B 309.40A 348.10B 342.20 +32.10 310.10 1565 ---- 343.00B 304.40A 343.00B 337.20 +32.00 305.20 1570 ---- 338.10B 299.50A 338.10B 332.30 +32.00 300.30 1575 ---- 334.10B 294.60A 334.10B 327.30 +31.90 295.40 1 1580 ---- 328.20B 289.70A 328.20B 322.40 +31.90 290.50 1585 ---- 323.50B 284.90A 323.50B 317.50 +31.90 285.60 1590 ---- 318.60B 280.10A 318.60B 312.60 +31.80 280.80 1595 ---- 313.70B 275.50A 313.70B 307.70 +31.80 275.90 1600 ---- 309.70B 269.40A 309.70B 302.80 +31.70 271.10 39 1605 ---- 303.80B 265.90A 303.80B 297.90 +31.60 266.30 1610 ---- 299.20B 261.00A 299.20B 293.10 +31.60 261.50 1615 ---- 294.40B 256.30A 294.30B 288.20 +31.50 256.70 1620 ---- 289.40B 251.50A 289.40B 283.40 +31.40 252.00 1625 ---- 285.60B 246.70A 285.60B 278.60 +31.40 247.20 4 1630 ---- 280.00B 242.00A 279.90B 273.80 +31.30 242.50 1635 ---- 275.20B 237.30A 275.10B 269.00 +31.20 237.80 1640 ---- 269.80B 232.60A 269.70B 264.20 +31.10 233.10 1645 ---- 265.10B 227.90A 265.00B 259.50 +31.00 228.50 2 1650 ---- 261.80B 222.20A 261.80B 254.70 +30.90 223.80 85 1655 ---- 255.70B 218.70A 255.60B 250.00 +30.80 219.20 1660 ---- 251.00B 214.20A 250.90B 245.30 +30.70 214.60 1665 ---- 246.30B 209.60A 246.20B 240.70 +30.60 210.10 1 1670 ---- 241.70B 205.00A 241.60B 236.00 +30.50 205.50 1 1675 ---- 238.50B 200.50A 238.50B 231.40 +30.40 201.00 1680 ---- 232.50B 196.00A 232.40B 226.80 +30.30 196.50 1685 ---- 227.90B 191.60A 227.80B 222.20 +30.10 192.10 1690 ---- 223.40B 187.20A 223.30B 217.70 +30.00 187.70 1695 ---- 220.20B 182.80A 220.20B 213.10 +29.80 183.30 1700 ---- 215.70B 177.60A 215.70B 208.60 +29.70 10 178.90 10 370 1705 ---- 211.30B 173.60A 211.30B 204.20 +29.60 174.60 1710 ---- 206.80B 169.60A 206.80B 199.70 +29.40 170.30 1715 ---- 202.40B 165.10A 202.40B 195.30 +29.20 166.10 1720 ---- 198.00B 160.90A 198.00B 190.90 +29.00 161.90 4 1725 ---- 193.70B 157.00A 193.70B 186.60 +28.80 157.80 1730 ---- 189.30B 153.00A 189.30B 182.30 +28.70 153.60 1735 ---- 185.10B 148.60A 185.10B 178.00 +28.40 149.60 1 1740 ---- 180.80B 144.90A 180.80B 173.80 +28.20 145.60 1745 ---- 176.60B 141.00A 176.60B 169.60 +28.00 141.60 1750 ---- 172.40B 136.60A 172.40B 165.40 +27.70 137.70 421 1755 ---- 168.30B 133.20A 168.30B 161.30 +27.50 133.80 1 1760 ---- 164.20B 129.40A 164.20B 157.30 +27.30 130.00 4 1765 ---- 160.10B 125.60A 160.10B 153.20 +27.00 126.20 3 1770 ---- 156.10B 121.90A 156.10B 149.30 +26.80 122.50 4 1775 ---- 152.10B 118.30A 152.10B 145.30 +26.50 118.80 814 1780 ---- 148.20B 114.70A 148.20B 141.50 +26.30 115.20 5 1785 ---- 144.40B 111.20A 144.40B 137.70 +26.00 111.70 1790 ---- 140.60B 107.70A 140.60B 133.90 +25.70 108.20 2 1795 ---- 136.80B 104.40A 136.80B 130.20 +25.40 104.80 2 1800 ---- 133.10B 100.80A 133.10B 126.50 +25.00 101.50 107 1805 ---- 129.50B 97.80A 129.50B 122.90 +24.70 98.20 1 1810 ---- 125.90B 94.50A 125.90B 119.40 +24.40 95.00 5 1815 ---- 122.40B 91.40A 122.40B 115.90 +24.10 91.80 10 1820 ---- 118.90B 88.40A 118.90B 112.50 +23.70 88.80 1825 ---- 115.50B 85.40A 115.50B 109.20 +23.40 85.80 141 1830 ---- 112.20B 82.50A 112.20B 105.90 +23.10 82.80 1006 1835 ---- 108.90B 79.70A 108.90B 102.60 +22.70 79.90 5 1840 ---- 105.70B 76.90A 105.70B 99.50 +22.40 77.10 1 1845 ---- 102.50B 73.80A 102.50B 96.40 +22.00 74.40 1850 ---- 99.50B 71.20A 99.50B 93.40 +21.60 6 71.80 840 1855 ---- 96.50B 68.80A 96.50B 90.40 +21.20 23 69.20 3 10 1860 ---- 93.50B 66.40A 93.50B 87.50 +20.80 66.70 2 385 1865 ---- 90.70B 64.00A 90.70B 84.70 +20.50 64.20 1870 76.60 87.90B 61.40A 75.80A 82.00 +20.20 4 61.80 10 1875 ---- 85.10B 59.20A 85.10B 79.30 +19.80 10 59.50 301 1880 73.60 82.50B 57.20A 70.80A 76.70 +19.40 1 57.30 33 1885 ---- 79.90B 55.00A 79.90B 74.20 +19.10 55.10 9 1890 ---- 77.30B ---- 77.30B 71.70 +18.70 53.00 45 1895 ---- 74.90B ---- 74.90B 69.30 +18.30 51.00 4 1900 62.00 72.50B 48.90A 61.30A 67.00 +18.00 33 49.00 15 1419 1905 ---- 70.10B 47.00A 70.10B 64.70 +17.50 47.20 29 1910 59.50 68.00 59.50 66.40A 62.50 +17.20 288 45.30 7 1915 56.90 65.60B 43.40A 55.00A 60.40 +16.80 9 43.60 104 1920 ---- 63.50B ---- 63.50B 58.30 +16.50 41.80 250 1925 52.90 61.40B 40.10A 51.10A 56.30 +16.10 20 40.20 183 1930 49.80 59.40B 49.80 49.30A 54.30 +15.70 1 38.60 1 1935 49.80 57.40B 49.80 47.50A 52.40 +15.30 12 37.10 7 1940 48.00 55.50B 48.00 45.70A 50.60 +15.00 13 35.60 1945 46.30 53.70B 44.50 44.10A 48.80 +14.60 10 34.20 67 1950 42.90 51.90B 42.90 42.50A 47.10 +14.30 93 32.80 1249 1955 43.00 50.10B 41.30 40.80A 45.40 +13.90 45 31.50 301 1960 42.40 48.50B 42.40 48.50B 43.80 +13.50 3 30.30 355 1965 ---- 46.80B ---- 46.80B 42.30 +13.20 29.10 24 1970 ---- 45.30B ---- 45.30B 40.70 +12.80 260 27.90 67 1975 ---- 43.70B ---- 43.70B 39.30 +12.50 26.80 1 511 1980 ---- 42.20B ---- 42.20B 37.90 +12.20 25.70 67 1985 ---- 40.80B ---- 40.80B 36.50 +11.80 24.70 64 1990 ---- 39.50B ---- 39.50B 35.20 +11.50 107 23.70 243 1995 ---- 38.10B ---- 38.10B 33.90 +11.10 22.80 54 2000 33.50 36.90B 32.30 35.90A 32.70 +10.90 124 21.80 114 2850 2005 ---- 35.70B ---- 35.70B 31.60 +10.60 21.00 134 2010 ---- 34.50B ---- 34.50B 30.40 +10.20 20.20 1 2015 ---- 33.30B ---- 33.30B 29.30 +9.90 19.40 8 2020 ---- 32.20B ---- 32.20B 28.30 +9.70 18.60 7 117 2025 ---- 31.10B ---- 31.10B 27.30 +9.40 17.90 1066 2030 26.90 30.10B 26.90 30.10B 26.30 +9.10 4 17.20 28 2035 ---- 29.10B ---- 29.10B 25.40 +8.90 16.50 2040 ---- 28.10B ---- 28.10B 24.50 +8.60 15.90 57 2045 ---- 27.20B ---- 27.20B 23.60 +8.40 15.20 2050 ---- 26.30B ---- 26.30B 22.80 +8.10 14.70 872 2055 ---- 25.40B ---- 25.40B 22.00 +7.90 14.10 2060 ---- 24.60B ---- 24.60B 21.20 +7.60 13.60 196 2065 ---- 23.80B ---- 23.80B 20.50 +7.50 13.00 2070 ---- 23.00B ---- 23.00B 19.70 +7.20 12.50 35 2075 16.40 22.30B 16.40 22.30B 19.00 +6.90 4 12.10 1532 2080 ---- 21.60B ---- 21.60B 18.40 +6.80 11.60 28 2085 ---- 20.90B ---- 20.90B 17.70 +6.50 11.20 6 2090 ---- 20.20B ---- 20.20B 17.10 +6.30 10.80 29 2095 ---- 19.50B ---- 19.50B 16.50 +6.10 10.40 27 2100 10.40 18.90B 10.40 18.90B 16.00 +6.00 51 10.00 13 6944 2105 ---- 18.30B ---- 18.30B 15.40 +5.80 9.60 9 2110 15.40 17.60B 15.40 17.60B 14.90 +5.70 1 9.20 2998 2115 13.10 17.10B 13.10 12.50A 14.40 +5.50 4 8.90 21 2120 ---- 16.50B ---- 16.50B 13.90 +5.30 8.60 53 2125 12.00 16.00B 11.60 16.00B 13.40 +5.10 9 8.30 34 2130 ---- 15.50B ---- 15.50B 13.00 +5.00 8.00 9 2135 ---- 15.00B ---- 15.00B 12.50 +4.80 7.70 31 2140 ---- 14.50B ---- 14.50B 12.10 +4.70 7.40 11 2145 ---- 14.10B ---- 14.10B 11.70 +4.60 7.10 2 2150 ---- 13.60B ---- 13.60B 11.30 +4.40 6.90 8 917 2155 ---- 13.20B ---- 13.20B 10.90 +4.30 6.60 3 2160 ---- 12.80B ---- 12.80B 10.50 +4.10 6.40 2165 ---- 12.40B ---- 12.40B 10.20 +4.00 6.20 2170 ---- 12.00B ---- 12.00B 9.80 +3.90 5.90 6 10 2175 ---- 11.60B ---- 11.60B 9.50 +3.80 5.70 2 49 2180 ---- 11.30B ---- 11.30B 9.20 +3.70 5.50 51 2185 ---- 10.90B ---- 10.90B 8.90 +3.60 5.30 33 2190 ---- 10.60B ---- 10.60B 8.60 +3.50 5.10 22 22 2195 ---- 10.20B ---- 10.20B 8.30 +3.30 5.00 2200 ---- 9.90B ---- 9.90B 8.10 +3.30 6 4.80 2 2350 2205 ---- 9.60B ---- 9.60B 7.80 +3.20 4.60 9 2210 ---- 9.30B ---- 9.30B 7.50 +3.00 4.50 30 2215 6.50 9.00B 6.50 9.00B 7.30 +3.00 7 4.30 6 2220 ---- 8.80B ---- 8.80B 7.10 +2.90 4.20 111 2225 ---- 8.50B ---- 8.50B 6.80 +2.80 4.00 29 2230 ---- 8.20B ---- 8.20B 6.60 +2.70 3.90 180 2235 ---- 8.00B ---- 8.00B 6.40 +2.60 3.80 10 2240 ---- 7.70B ---- 7.70B 6.20 +2.60 3.60 29 2245 ---- 7.50B ---- 7.50B 6.00 +2.50 3.50 9 2250 5.30 7.30B 5.20 7.30B 5.80 +2.40 11 3.40 1 5387 2255 ---- 7.00B ---- 7.00B 5.70 +2.40 3.30 34 2260 ---- 6.80B ---- 6.80B 5.50 +2.30 3.20 2265 ---- 6.70B ---- 6.70B 5.30 +2.20 3.10 2270 ---- 6.50B ---- 6.50B 5.20 +2.20 3.00 2 2275 ---- 6.30B ---- 6.30B 5.00 +2.10 2.90 14 2280 ---- 6.10B ---- 6.10B 4.90 +2.10 2.80 2290 ---- 5.80B ---- 5.80B 4.60 +2.00 2.60 88 2300 3.80 5.40B 3.80 5.40B 4.30 +1.80 4 2.50 432 2310 ---- 5.10B ---- 5.10B 4.10 +1.80 2.30 2 2320 ---- 4.80B ---- 4.80B 3.80 +1.60 2.20 2 2325 ---- 4.70B ---- 4.70B 3.70 +1.60 2.10 2 2330 ---- 4.60B ---- 4.60B 3.60 +1.60 2.00 2340 ---- 4.30B ---- 4.30B 3.40 +1.50 1.90 2350 ---- 4.10B ---- 4.10B 3.20 +1.40 1.80 119 2360 ---- 3.90B ---- 3.80B 3.10 +1.40 1.70 31 2370 ---- 3.70B ---- 3.60B 2.90 +1.30 1.60 2375 ---- 3.60B ---- 3.50B 2.80 +1.20 1.60 157 2380 ---- 3.50B ---- 3.50B 2.70 +1.20 1.50 10 2400 ---- 3.20B ---- 3.20B 2.50 +1.10 1.40 183 2425 ---- 2.80B ---- 2.80B 2.20 +1.00 1.20 6 57 2450 ---- 2.40B ---- 2.40B 1.90 +.90 1.00 219 2475 ---- 2.20B ---- 2.20B 1.70 +.80 .90 67 2500 1.10 1.90B 1.10 1.90B 1.50 +.70 6 .80 402 2525 1.20 1.70B 1.20 1.70B 1.30 +.60 29 .70 28 2550 1.20 1.50B 1.20 1.50B 1.20 +.60 2 .60 15 2575 ---- 1.40B ---- 1.40B 1.10 +.50 .60 831 2600 .80 1.20B .80 1.20B 1.00 +.50 8 .50 296 3000 .40 .40 .40 .40 .30 +.10 1 .20 1034 4000 ---- ---- ---- ---- .20 UNCH .20 110 OG SEP23 Gold Option CALL 1200 ---- 725.00B 687.00A 725.00B 720.20 +32.00 688.20 1225 ---- 699.50B 662.40A 699.40B 695.20 +32.00 663.20 1250 ---- 675.00B 636.60A 675.00B 670.20 +32.00 638.20 1 1275 ---- 649.60B 612.40A 649.00B 645.20 +32.00 613.20 1300 ---- 625.20B 586.90A 625.20B 620.20 +32.00 588.20 1325 ---- 599.60B 562.40A 599.10B 595.20 +32.00 563.20 1350 ---- 575.30B 536.80A 575.20B 570.20 +32.00 538.20 1375 ---- 549.70B 512.40A 548.70B 545.20 +32.00 513.20 1400 ---- 525.20B 486.70A 525.20B 520.20 +32.00 488.20 1410 ---- 515.00B 477.50A 514.20B 510.20 +32.00 478.20 1420 ---- 504.80B 467.50A 504.20B 500.20 +32.00 468.20 1425 ---- 499.80B 462.40A 499.30B 495.20 +32.00 463.20 1430 ---- 494.80B 457.50A 494.30B 490.20 +32.00 458.20 1440 ---- 484.80B 447.50A 484.30B 480.20 +32.00 448.20 1450 ---- 475.30B 436.50A 475.30B 470.20 +32.00 438.20 2 1460 ---- 464.90B 427.50A 464.30B 460.20 +32.00 428.20 1470 ---- 454.90B 417.50A 453.40B 450.20 +32.00 418.20 1475 ---- 449.90B 412.40A 448.40B 445.20 +32.00 413.20 1480 ---- 444.90B 407.50A 444.40B 440.20 +32.00 408.20 1490 ---- 434.90B 397.50A 434.40B 430.20 +32.00 398.20 1500 ---- 425.40B 386.50A 425.40B 420.20 +32.00 388.20 38 1505 ---- 420.00B 382.50A 419.60B 415.20 +32.00 383.20 1510 ---- 415.00B 377.60A 414.60B 410.20 +32.00 378.20 1515 ---- 410.30B 372.60A 409.60B 405.20 +32.00 373.20 1520 ---- 405.00B 367.60A 404.60B 400.20 +32.00 368.20 1525 ---- 401.80B 362.60A 401.80B 395.20 +32.00 363.20 11 1530 ---- 395.10B 357.80A 393.40B 390.20 +31.90 358.30 1535 ---- 390.10B 352.80A 388.30B 385.20 +31.90 353.30 1540 ---- 385.20B 347.80A 384.70B 380.20 +31.80 348.40 1545 ---- 380.20B 342.90A 379.80B 375.20 +31.80 343.40 1550 ---- 377.10B 337.00A 377.10B 370.30 +31.80 338.50 4 1555 ---- 370.40B 333.10A 369.90B 365.30 +31.70 333.60 1560 ---- 365.50B 328.20A 365.00B 360.40 +31.70 328.70 1565 ---- 360.60B 323.30A 359.10B 355.50 +31.70 323.80 1570 ---- 355.60B 318.40A 355.20B 350.50 +31.60 318.90 1575 ---- 352.60B 313.50A 352.60B 345.60 +31.50 314.10 1580 ---- 346.30B 308.80A 346.20B 340.70 +31.50 309.20 1585 ---- 340.40B 304.00A 340.10B 335.90 +31.50 304.40 1 1590 ---- 336.50B 299.10A 336.50B 331.00 +31.40 299.60 1595 ---- 331.70B 294.30A 331.70B 326.10 +31.30 294.80 1600 ---- 328.30B 288.60A 328.30B 321.30 +31.30 290.00 12 1605 ---- 322.00B 284.80A 322.00B 316.50 +31.20 285.30 1610 ---- 317.30B 280.00A 317.20B 311.70 +31.20 280.50 1615 ---- 311.50B ---- 311.20B 306.90 +31.10 275.80 1 1620 ---- 307.80B ---- 307.80B 302.10 +31.00 271.10 1625 ---- 304.40B ---- 304.40B 297.30 +30.90 266.40 1630 ---- 297.50B ---- 297.40B 292.60 +30.90 261.70 1635 ---- 292.80B ---- 292.70B 287.80 +30.70 257.10 1640 ---- 288.10B 252.40A 288.00B 283.10 +30.60 252.50 1645 ---- 283.40B ---- 283.30B 278.40 +30.60 247.80 1650 ---- 280.90B 242.10A 280.90B 273.70 +30.40 243.30 1655 ---- 274.10B ---- 274.00B 269.10 +30.40 238.70 1660 ---- 269.50B ---- 269.40B 264.40 +30.20 234.20 1665 ---- 264.90B ---- 264.80B 259.80 +30.20 229.60 1670 ---- 260.30B ---- 260.20B 255.20 +30.00 225.20 1675 ---- 257.80B 220.30A 257.80B 250.60 +29.90 220.70 1680 ---- 251.20B 216.10A 251.10B 246.10 +29.80 216.30 1685 ---- 248.70B 211.50A 248.70B 241.60 +29.80 211.80 1690 ---- 244.20B 207.20A 244.20B 237.10 +29.60 207.50 1695 ---- 239.70B 202.80A 239.70B 232.60 +29.50 203.10 1700 ---- 235.30B 197.70A 235.30B 228.10 +29.30 198.80 2 3 1705 ---- 230.80B 193.90A 230.80B 223.70 +29.20 194.50 1710 ---- 226.50B 189.40A 226.50B 219.30 +29.00 190.30 1715 ---- 222.10B 185.50A 222.10B 215.00 +29.00 186.00 1720 ---- 217.70B 181.00A 217.70B 210.60 +28.70 181.90 1725 ---- 213.40B 177.00A 213.40B 206.40 +28.70 177.70 1730 ---- 209.20B 172.80A 209.20B 202.10 +28.50 173.60 1735 ---- 204.90B 169.10A 204.90B 197.90 +28.30 169.60 1740 ---- 200.70B 165.10A 200.70B 193.70 +28.10 165.60 1 1745 ---- 196.50B 161.20A 196.50B 189.50 +27.90 161.60 1750 ---- 192.40B 156.90A 192.40B 185.40 +27.70 157.70 11 1755 ---- 188.30B 153.40A 188.30B 181.30 +27.50 153.80 1760 ---- 184.20B 149.50A 184.20B 177.30 +27.30 150.00 1 1765 ---- 180.20B 145.80A 180.20B 173.30 +27.10 146.20 1770 ---- 176.20B 142.00A 176.20B 169.30 +26.90 142.40 1 1775 ---- 172.20B 138.30A 172.20B 165.40 +26.60 138.80 1 1780 ---- 168.30B 134.80A 168.30B 161.50 +26.40 135.10 1 1785 ---- 164.50B 131.20A 164.50B 157.70 +26.10 131.60 16 1790 ---- 160.60B 127.70A 160.60B 153.90 +25.80 128.10 3 1795 ---- 156.90B 124.20A 156.90B 150.20 +25.60 124.60 7 1800 121.50 153.10B 120.50A 153.10B 146.50 +25.30 4 121.20 4002 1805 ---- 149.50B 117.50A 149.50B 142.90 +25.00 117.90 1810 ---- 145.90B 114.20A 145.90B 139.30 +24.70 114.60 1 1815 ---- 142.30B 111.00A 142.30B 135.80 +24.50 111.30 1820 ---- 138.80B 107.80A 138.80B 132.30 +24.10 108.20 10 10 1825 ---- 135.40B 104.60A 135.40B 128.90 +23.80 105.10 1 1830 ---- 132.00B 101.70A 132.00B 125.60 +23.60 102.00 1835 ---- 128.70B 98.90A 128.70B 122.30 +23.30 99.00 1840 ---- 125.40B ---- 125.40B 119.00 +22.90 96.10 1845 ---- 122.20B 93.00A 122.20B 115.80 +22.60 93.20 1850 ---- 119.10B 90.00A 119.10B 112.70 +22.30 90.40 5026 1855 ---- 116.00B 87.50A 116.00B 109.70 +22.00 87.70 1860 ---- 112.90B 84.60A 112.90B 106.70 +21.70 85.00 1 1865 ---- 109.90B 82.10A 109.90B 103.70 +21.30 82.40 1870 ---- 107.00B 79.50A 107.00B 100.90 +21.00 79.90 1 1875 ---- 104.20B 76.90A 104.20B 98.10 +20.70 77.40 96 1880 ---- 101.40B 74.70A 101.40B 95.30 +20.40 74.90 252 1885 93.50 98.60B 72.30A 98.60B 92.60 +20.00 1 72.60 11 1890 ---- 96.00B 70.10A 96.00B 90.00 +19.70 70.30 25 1895 ---- 93.30B 67.90A 93.30B 87.50 +19.50 68.00 68 1900 ---- 90.80B 65.60A 90.80B 85.00 +19.20 1 65.80 257 1905 ---- 88.30B ---- 88.30B 82.50 +18.80 63.70 15 1910 ---- 85.80B ---- 85.80B 80.20 +18.50 61.70 1915 ---- 83.50B 59.50A 83.50B 77.80 +18.20 59.60 212 1920 ---- 81.10B ---- 81.10B 75.60 +17.90 7 57.70 87 1925 ---- 78.90B ---- 78.90B 73.40 +17.60 55.80 5 1930 ---- 76.70B ---- 76.70B 71.30 +17.30 54.00 200 1935 ---- 74.50B ---- 74.50B 69.20 +17.00 1 52.20 700 1940 ---- 72.40B ---- 72.40B 67.10 +16.60 50.50 1945 ---- 70.40B ---- 70.40B 65.20 +16.40 48.80 6 1950 ---- 68.40B ---- 68.40B 63.20 +16.00 71 47.20 500 1955 ---- 66.50B ---- 66.50B 61.40 +15.80 45.60 1960 ---- 64.60B ---- 64.60B 59.50 +15.40 44.10 1965 ---- 62.70B ---- 62.70B 57.80 +15.20 42.60 1970 ---- 61.00B ---- 61.00B 56.00 +14.80 41.20 132 1975 ---- 59.20B ---- 59.20B 54.40 +14.50 39.90 7 752 1980 ---- 57.50B ---- 57.50B 52.70 +14.20 6 38.50 3 3 1985 ---- 55.90B ---- 55.90B 51.10 +13.80 37.30 1990 ---- 54.30B ---- 54.30B 49.60 +13.60 36.00 2 1995 ---- 52.80B ---- 52.80B 48.10 +13.20 34.90 5 2000 45.30 51.30B 45.30 51.30B 46.70 +13.00 162 33.70 8 10604 2005 ---- 49.80B ---- 49.80B 45.30 +12.70 32.60 2010 ---- 48.40B ---- 48.40B 43.90 +12.40 31.50 2015 ---- 47.00B ---- 47.00B 42.60 +12.10 30.50 25 25 2020 ---- 45.60B ---- 45.60B 41.30 +11.80 29.50 2 2025 ---- 44.30B ---- 44.30B 40.10 +11.50 28.60 10 61 2030 ---- 43.10B ---- 43.10B 38.90 +11.30 27.60 2 2035 ---- 41.90B ---- 41.90B 37.70 +11.00 26.70 2040 ---- 40.70B ---- 40.70B 36.60 +10.70 25.90 16 2045 ---- 39.60B ---- 39.60B 35.50 +10.50 25.00 2050 ---- 38.50B ---- 38.50B 34.50 +10.30 156 24.20 515 2663 2055 ---- 37.40B ---- 37.40B 33.50 +10.00 23.50 2 2060 ---- 36.30B ---- 36.30B 32.50 +9.80 22.70 269 2065 ---- 35.30B ---- 35.30B 31.50 +9.50 22.00 2070 ---- 34.30B ---- 34.30B 30.60 +9.30 21.30 2 2075 ---- 33.40B ---- 33.40B 29.70 +9.10 539 20.60 3 63 2080 ---- 32.50B ---- 32.50B 28.80 +8.80 20.00 2085 ---- 31.60B ---- 31.60B 28.00 +8.60 19.40 12 568 2090 ---- 30.70B ---- 30.70B 27.20 +8.40 18.80 3 2095 ---- 29.80B ---- 29.80B 26.40 +8.20 18.20 7 2100 17.90 29.00B 17.90 29.00B 25.60 +8.00 11 17.60 5 2684 2105 ---- 28.20B ---- 28.20B 24.90 +7.80 17.10 2110 ---- 27.50B ---- 27.50B 24.10 +7.50 16.60 2115 ---- 26.70B ---- 26.70B 23.40 +7.30 16.10 2120 ---- 26.00B ---- 26.00B 22.80 +7.20 15.60 2125 ---- 25.30B ---- 25.30B 22.10 +7.00 15.10 58 2130 ---- 24.60B ---- 24.60B 21.50 +6.90 14.60 2 2135 ---- 24.00B ---- 24.00B 20.90 +6.70 14.20 20 420 2140 ---- 23.30B ---- 23.30B 20.30 +6.50 13.80 2 2145 ---- 22.70B ---- 22.70B 19.70 +6.30 13.40 1 2150 21.50 22.10B 21.50 22.10B 19.10 +6.10 18 13.00 6 5515 2155 ---- 21.50B ---- 21.50B 18.60 +6.00 12.60 88 2160 ---- 20.90B ---- 20.90B 18.10 +5.90 12.20 7 2165 ---- 20.40B ---- 20.40B 17.60 +5.70 11.90 2170 ---- 19.80B ---- 19.80B 17.10 +5.60 11.50 17 2175 19.50 19.50 19.20 18.80A 16.60 +5.40 558 11.20 6 2180 ---- 18.80B ---- 18.80B 16.20 +5.30 10.90 2185 ---- 18.30B ---- 18.30B 15.70 +5.10 10.60 28 2190 ---- 17.80B ---- 17.80B 15.30 +5.10 10.20 2195 ---- 17.40B ---- 17.40B 14.90 +4.90 10.00 1 2200 12.80 16.90B 12.80 16.90B 14.50 +4.80 45 9.70 13 393 2205 ---- 16.50B ---- 16.50B 14.10 +4.70 9.40 2210 ---- 16.10B ---- 16.10B 13.70 +4.60 9.10 2215 ---- 15.70B ---- 15.70B 13.30 +4.40 8.90 58 2220 ---- 15.30B ---- 15.30B 13.00 +4.40 8.60 1 1 2225 ---- 14.90B ---- 14.90B 12.60 +4.20 8.40 2 2230 ---- 14.50B ---- 14.50B 12.30 +4.20 8.10 2235 ---- 14.10B ---- 14.10B 12.00 +4.10 7.90 18 2240 ---- 13.80B ---- 13.80B 11.70 +4.00 7.70 16 2245 ---- 13.40B ---- 13.40B 11.40 +3.90 7.50 2250 11.00 13.10B 11.00 13.10B 11.10 +3.80 1 7.30 75 2255 ---- 12.70B ---- 12.70B 10.80 +3.70 7.10 2260 ---- 12.40B ---- 12.40B 10.50 +3.60 6.90 2265 ---- 12.10B ---- 12.10B 10.20 +3.50 6.70 2270 ---- 11.80B ---- 11.80B 9.90 +3.40 6.50 1 2275 ---- 11.50B ---- 11.50B 9.70 +3.40 8 6.30 292 2280 ---- 11.20B ---- 11.20B 9.40 +3.30 6.10 2290 ---- 10.70B ---- 10.70B 9.00 +3.20 5.80 2300 8.40 10.20B 8.40 10.20B 8.50 +3.00 20 5.50 8 1151 2310 ---- 9.70B ---- 9.60B 8.10 +2.90 5.20 2 2320 ---- 9.20B ---- 9.10B 7.70 +2.80 4.90 2325 ---- 9.00B ---- 9.00B 7.50 +2.70 4.80 10 2330 ---- 8.80B ---- 8.70B 7.30 +2.60 4.70 5 5 2340 ---- 8.40B ---- 8.30B 7.00 +2.50 4.50 2350 ---- 8.00B ---- 8.00B 6.60 +2.40 4.20 163 2360 ---- 7.60B ---- 7.50B 6.30 +2.30 4.00 2370 ---- 7.30B ---- 7.20B 6.00 +2.20 3.80 2375 ---- 7.10B ---- 7.10B 5.90 +2.20 5 3.70 10 2380 ---- 6.90B ---- 6.80B 5.70 +2.10 3.60 2400 ---- 6.30B ---- 6.20B 5.20 +1.90 3.30 795 2425 ---- 5.70B ---- 5.70B 4.70 +1.80 2.90 20 21 2450 ---- 5.10B ---- 5.10B 4.20 +1.60 6 2.60 13 30 2475 ---- 4.60B ---- 4.60B 3.70 +1.40 2.30 51 2490 ---- 4.30B ---- 4.20B 3.50 +1.40 2.10 2500 ---- 4.10B ---- 4.10B 3.40 +1.30 2.10 20 363 2525 ---- 3.70B ---- 3.60B 3.00 +1.20 1.80 5 5 2550 2.50 3.30B 2.50 3.30B 2.70 +1.00 1 1.70 796 2575 2.00 3.00B 2.00 3.00B 2.50 +1.00 6 1.50 80 3000 .80 .80 .80 .80 .70 +.30 1 .40 409 OG OCT23 Gold Option CALL 1200 ---- 724.80B 687.20A 724.80B 720.20 +32.00 688.20 1225 ---- 699.30B 662.50A 698.80B 695.20 +32.00 663.20 1250 ---- 674.90B 637.10A 674.90B 670.20 +32.00 638.20 1275 ---- 649.30B 612.50A 648.90B 645.20 +32.00 613.20 1300 ---- 624.90B 587.00A 624.90B 620.20 +32.00 588.20 1325 ---- 599.60B 562.50A 599.00B 595.20 +32.00 563.20 1350 ---- 575.00B 536.90A 575.00B 570.20 +32.00 538.20 1375 ---- 549.50B 512.50A 547.50B 545.20 +32.00 513.20 1400 ---- 525.10B 486.90A 525.10B 520.20 +32.00 488.20 1410 ---- 514.60B 477.50A 514.10B 510.20 +32.00 478.20 1420 ---- 504.60B 467.50A 502.80B 500.20 +32.00 468.20 1425 ---- 499.60B 462.50A 497.80B 495.20 +32.00 463.20 1430 ---- 494.60B 457.60A 494.10B 490.20 +32.00 458.20 1440 ---- 484.90B 447.60A 484.10B 480.20 +32.00 448.20 1450 ---- 475.20B 436.90A 475.20B 470.20 +32.00 438.20 1460 ---- 465.00B 427.60A 464.20B 460.20 +32.00 428.20 1470 ---- 454.80B 417.60A 454.20B 450.20 +32.00 418.20 1475 ---- 449.80B 412.50A 449.20B 445.20 +32.00 413.20 1480 ---- 444.80B 407.60A 444.20B 440.20 +32.00 408.20 1490 ---- 434.80B 397.70A 433.00B 430.20 +32.00 398.20 1500 ---- 426.80B 387.10A 426.80B 420.20 +32.00 388.20 1505 ---- 419.90B 382.80A 419.40B 415.20 +32.00 383.20 1510 ---- 414.90B 377.90A 414.40B 410.20 +31.90 378.30 1515 ---- 410.00B 372.90A 408.30B 405.20 +31.90 373.30 1520 ---- 405.00B 368.00A 404.50B 400.20 +31.80 368.40 1525 ---- 402.10B 363.00A 402.10B 395.30 +31.80 363.50 1530 ---- 395.20B 358.20A 393.70B 390.30 +31.70 358.60 1535 ---- 390.20B 353.30A 389.70B 385.40 +31.70 353.70 1540 ---- 385.50B 348.50A 385.00B 380.40 +31.60 348.80 1545 ---- 380.60B 343.60A 379.90B 375.50 +31.60 343.90 1550 ---- 377.50B 338.10A 377.50B 370.60 +31.60 339.00 1555 ---- 370.80B 333.90A 370.20B 365.70 +31.50 334.20 1560 ---- 365.80B 329.10A 364.40B 360.80 +31.40 329.40 1565 ---- 361.10B 324.30A 360.50B 356.00 +31.40 324.60 1570 ---- 356.30B 319.50A 355.70B 351.10 +31.30 319.80 1575 ---- 353.30B 314.60A 353.30B 346.30 +31.30 315.00 1580 ---- 346.60B 309.90A 346.00B 341.50 +31.30 310.20 1585 ---- 341.80B ---- 341.30B 336.70 +31.20 305.50 1590 ---- 336.90B ---- 336.50B 331.90 +31.20 300.70 1595 ---- 332.10B ---- 331.70B 327.10 +31.10 296.00 1600 ---- 329.40B 290.20A 329.40B 322.40 +31.10 291.30 1 48 1605 ---- 322.10B ---- 321.60B 317.60 +31.00 286.60 1610 ---- 317.40B 281.70A 316.90B 312.90 +30.90 282.00 1615 ---- 312.70B ---- 312.20B 308.20 +30.90 277.30 1620 ---- 308.10B ---- 307.50B 303.40 +30.70 272.70 1625 ---- 305.90B ---- 305.90B 298.70 +30.60 268.10 1630 ---- 298.80B ---- 298.20B 294.10 +30.60 263.50 1635 ---- 294.10B ---- 293.60B 289.40 +30.40 259.00 1640 ---- 289.50B ---- 289.00B 284.80 +30.30 254.50 1645 ---- 285.00B ---- 284.40B 280.10 +30.10 250.00 1650 ---- 282.80B 244.80A 282.80B 275.50 +30.00 245.50 1655 ---- 275.90B ---- 275.30B 271.00 +30.00 241.00 1660 ---- 271.40B ---- 270.80B 266.40 +29.80 236.60 1665 ---- 269.10B ---- 269.10B 261.90 +29.70 232.20 1670 ---- 264.60B ---- 264.60B 257.40 +29.60 227.80 1675 ---- 260.20B 223.30A 260.20B 252.90 +29.40 223.50 1680 ---- 255.70B ---- 255.70B 248.50 +29.40 219.10 1685 ---- 251.30B 214.50A 251.30B 244.00 +29.10 214.90 1690 ---- 246.90B 210.20A 246.90B 239.60 +29.00 210.60 1695 ---- 242.60B 205.70A 242.60B 235.30 +28.90 206.40 1700 ---- 238.20B 201.50A 238.20B 230.90 +28.70 202.20 1705 ---- 233.90B 197.70A 233.90B 226.60 +28.60 198.00 1710 ---- 229.60B 193.60A 229.60B 222.40 +28.50 193.90 1715 ---- 225.40B 189.50A 225.40B 218.10 +28.20 189.90 1720 ---- 221.20B 185.50A 221.20B 213.90 +28.10 185.80 1725 ---- 217.00B 181.50A 217.00B 209.70 +27.90 181.80 1 1730 ---- 212.80B 177.60A 212.80B 205.60 +27.80 177.80 1735 ---- 208.70B 173.70A 208.70B 201.50 +27.60 173.90 1740 ---- 204.60B 169.80A 204.60B 197.40 +27.40 170.00 1745 ---- 200.60B 165.90A 200.60B 193.40 +27.20 166.20 1750 ---- 196.50B 162.10A 196.50B 189.40 +27.00 162.40 1755 ---- 192.60B 158.40A 192.60B 185.50 +26.80 158.70 1760 ---- 188.60B 154.70A 188.60B 181.60 +26.60 155.00 1765 ---- 184.70B 151.10A 184.70B 177.70 +26.40 151.30 1770 ---- 180.90B 147.50A 180.90B 173.90 +26.20 147.70 1775 ---- 177.10B 143.90A 177.10B 170.10 +25.90 144.20 1780 ---- 173.30B 140.50A 173.30B 166.40 +25.70 140.70 2 1785 ---- 169.60B 137.00A 169.60B 162.70 +25.50 137.20 1790 ---- 165.90B 133.60A 165.90B 159.00 +25.20 133.80 1795 ---- 162.30B 130.30A 162.30B 155.40 +24.90 130.50 1800 ---- 158.70B 127.00A 158.70B 151.90 +24.70 127.20 23 1805 ---- 155.20B 123.80A 155.20B 148.40 +24.40 124.00 1810 ---- 151.70B 120.60A 151.70B 145.00 +24.20 120.80 1815 ---- 148.20B 117.50A 148.20B 141.60 +23.90 117.70 1820 ---- 144.90B 114.40A 144.90B 138.20 +23.60 114.60 1825 ---- 141.50B 111.40A 141.50B 134.90 +23.30 111.60 1830 ---- 138.30B 108.50A 138.30B 131.70 +23.00 108.70 1835 ---- 135.10B 105.60A 135.10B 128.50 +22.70 105.80 1840 ---- 131.90B 102.80A 131.90B 125.40 +22.40 103.00 210 1845 ---- 128.80B ---- 128.80B 122.30 +22.10 100.20 1850 ---- 125.80B 96.70A 125.80B 119.30 +21.80 97.50 13 1855 ---- 122.80B 94.50A 122.80B 116.30 +21.50 94.80 1860 ---- 119.80B 91.90A 119.80B 113.40 +21.20 92.20 1865 ---- 116.90B 89.40A 116.90B 110.60 +21.00 89.60 1870 ---- 114.10B 86.80A 114.10B 107.80 +20.70 87.10 250 1875 ---- 111.30B 84.30A 111.30B 105.10 +20.40 10 84.70 20 20 1880 ---- 108.60B 82.20A 108.60B 102.40 +20.10 82.30 1885 ---- 106.00B 79.90A 106.00B 99.80 +19.80 80.00 1890 ---- 103.40B 77.30A 103.40B 97.20 +19.50 77.70 1895 ---- 100.80B 75.40A 100.80B 94.70 +19.20 75.50 1900 85.00 98.30B 73.00A 98.30B 92.30 +19.00 1 73.30 10 73 1905 ---- 95.90B ---- 95.90B 89.90 +18.70 71.20 1910 ---- 93.50B ---- 93.50B 87.60 +18.50 69.10 1915 ---- 91.20B ---- 91.20B 85.30 +18.20 67.10 1920 ---- 88.90B ---- 88.90B 83.10 +17.90 65.20 1925 ---- 86.60B 63.20A 86.60B 80.90 +17.60 37 63.30 256 1930 ---- 84.50B ---- 84.50B 78.80 +17.40 61.40 1935 ---- 82.30B ---- 82.30B 76.80 +17.20 59.60 1940 ---- 80.20B ---- 80.20B 74.80 +16.90 57.90 1 1945 ---- 78.20B ---- 78.20B 72.80 +16.60 56.20 1 1950 ---- 76.20B ---- 76.20B 70.90 +16.30 54.60 205 1955 ---- 74.30B ---- 74.30B 69.00 +16.00 53.00 1960 ---- 72.40B ---- 72.40B 67.20 +15.80 51.40 1965 ---- 70.60B ---- 70.60B 65.40 +15.50 49.90 1970 ---- 68.80B ---- 68.80B 63.60 +15.10 48.50 1975 ---- 67.00B ---- 67.00B 62.00 +14.90 47.10 622 1980 ---- 65.30B ---- 65.30B 60.30 +14.60 45.70 1 1985 ---- 63.70B ---- 63.70B 58.70 +14.30 44.40 10 1990 ---- 62.00B ---- 62.00B 57.10 +14.00 43.10 1995 ---- 60.50B ---- 60.50B 55.60 +13.70 41.90 2 2000 47.00 58.90B 47.00 58.90B 54.10 +13.40 42 40.70 418 2005 ---- 57.40B ---- 57.40B 52.70 +13.20 39.50 2010 ---- 56.00B ---- 56.00B 51.30 +12.90 38.40 2015 ---- 54.60B ---- 54.60B 49.90 +12.60 37.30 2020 ---- 53.20B ---- 53.20B 48.60 +12.40 36.20 1 2025 ---- 51.80B ---- 51.80B 47.30 +12.10 35.20 14 2030 ---- 50.50B ---- 50.50B 46.00 +11.80 34.20 2035 ---- 49.20B ---- 49.20B 44.80 +11.60 33.20 2040 39.50 48.00B 39.50 48.00B 43.60 +11.30 23 32.30 30 82 2045 ---- 46.80B ---- 46.80B 42.50 +11.10 31.40 2 2050 37.30 45.60B 37.30 45.60B 41.40 +10.90 4 30.50 194 2055 ---- 44.50B ---- 44.50B 40.30 +10.60 29.70 2060 ---- 43.40B ---- 43.40B 39.20 +10.30 28.90 2065 ---- 42.30B ---- 42.30B 38.20 +10.10 28.10 2070 35.90 41.30B 33.40 41.30B 37.20 +9.90 3 27.30 2075 ---- 40.30B ---- 40.30B 36.30 +9.80 26.50 52 2080 ---- 39.30B ---- 39.30B 35.30 +9.50 25.80 50 2085 ---- 38.30B ---- 38.30B 34.40 +9.30 25.10 2090 ---- 37.40B ---- 37.40B 33.50 +9.10 24.40 2 2095 ---- 36.50B ---- 36.50B 32.70 +8.90 23.80 2100 ---- 35.60B ---- 35.60B 31.80 +8.70 23.10 526 2105 ---- 34.70B ---- 34.70B 31.00 +8.50 22.50 2110 ---- 33.90B ---- 33.90B 30.20 +8.30 21.90 2 2115 ---- 33.10B ---- 33.10B 29.50 +8.20 21.30 2120 ---- 32.30B ---- 32.30B 28.70 +7.90 20.80 2125 ---- 31.50B ---- 31.50B 28.00 +7.80 20.20 2130 ---- 30.70B ---- 30.70B 27.30 +7.60 19.70 2135 ---- 30.00B ---- 30.00B 26.60 +7.40 19.20 2140 ---- 29.30B ---- 29.30B 25.90 +7.20 18.70 1 4 2145 ---- 28.60B ---- 28.60B 25.30 +7.10 18.20 2150 ---- 27.90B ---- 27.90B 24.70 +7.00 17.70 353 2155 ---- 27.30B ---- 27.30B 24.10 +6.80 17.30 1 2160 ---- 26.60B ---- 26.60B 23.50 +6.70 16.80 2 2165 ---- 26.00B ---- 26.00B 22.90 +6.50 16.40 2170 ---- 25.40B ---- 25.40B 22.30 +6.30 16.00 1 2175 ---- 24.80B ---- 24.80B 21.80 +6.20 15.60 31 2180 ---- 24.20B ---- 24.20B 21.30 +6.10 15.20 2 2185 ---- 23.70B ---- 23.70B 20.80 +6.00 14.80 26 2190 ---- 23.10B ---- 23.10B 20.30 +5.90 14.40 1 2195 ---- 22.60B ---- 22.60B 19.80 +5.70 14.10 2200 ---- 22.10B ---- 22.10B 19.30 +5.60 13.70 860 2205 ---- 21.60B ---- 21.60B 18.90 +5.50 13.40 2210 ---- 21.10B ---- 21.10B 18.40 +5.30 13.10 2215 ---- 20.60B ---- 20.60B 18.00 +5.30 12.70 3 2220 ---- 20.20B ---- 20.20B 17.60 +5.20 12.40 26 2225 ---- 19.70B ---- 19.70B 17.20 +5.10 12.10 1 2230 ---- 19.30B ---- 19.30B 16.80 +5.00 11.80 2235 ---- 18.90B ---- 18.90B 16.40 +4.80 11.60 2240 ---- 18.40B ---- 18.40B 16.00 +4.70 11.30 2245 ---- 18.00B ---- 18.00B 15.70 +4.70 11.00 2250 ---- 17.60B ---- 17.60B 15.30 +4.50 10.80 2255 ---- 17.30B ---- 17.30B 15.00 +4.50 10.50 2260 ---- 16.90B ---- 16.90B 14.70 +4.40 10.30 420 2265 ---- 16.50B ---- 16.50B 14.30 +4.30 10.00 2270 ---- 16.20B ---- 16.20B 14.00 +4.20 9.80 2275 ---- 15.80B ---- 15.80B 13.70 +4.10 9.60 2280 ---- 15.50B ---- 15.50B 13.40 +4.10 9.30 2290 ---- 14.80B ---- 14.80B 12.80 +3.90 8.90 2300 ---- 14.20B ---- 14.20B 12.30 +3.80 8.50 1264 2310 ---- 13.60B ---- 13.60B 11.80 +3.70 8.10 2320 ---- 13.00B ---- 13.00B 11.30 +3.50 7.80 2325 ---- 12.70B ---- 12.70B 11.00 +3.40 7.60 76 2330 ---- 12.50B ---- 12.50B 10.80 +3.40 7.40 11 2340 ---- 12.00B ---- 12.00B 10.40 +3.30 7.10 2350 ---- 11.50B ---- 11.50B 9.90 +3.10 6.80 1 346 2360 ---- 11.00B ---- 11.00B 9.50 +3.00 6.50 2370 ---- 10.60B ---- 10.60B 9.10 +2.90 6.20 2375 ---- 10.30B ---- 10.30B 8.90 +2.80 6.10 88 2380 ---- 10.10B ---- 10.00B 8.80 +2.90 5.90 2400 ---- 9.30B ---- 9.20B 8.10 +2.70 5.40 1061 2425 ---- 8.50B ---- 8.50B 7.30 +2.40 4.90 292 2450 ---- 7.70B ---- 7.70B 6.60 +2.20 4.40 25 2475 ---- 7.00B ---- 7.00B 6.00 +2.10 3.90 2500 5.30 6.30B 5.30 6.20B 5.40 +1.80 1 3.60 29 2525 ---- 5.80B ---- 5.80B 4.90 +1.70 3.20 25 2550 ---- 5.30B ---- 5.30B 4.40 +1.50 2.90 2 2575 4.00 4.90B 4.00 4.80B 4.00 +1.30 1 2.70 162 2650 3.20 3.70B 3.10 3.70B 3.10 +1.10 6 2.00 1 116 3000 1.10 1.30B 1.10 1.30B 1.20 +.40 5 .80 1778 OG NOV23 Gold Option CALL 1225 ---- 716.90B 681.60A 715.40B 713.00 +31.10 681.90 1250 ---- 692.40B 655.70A 692.30B 688.00 +31.10 656.90 1275 ---- 667.00B 631.60A 664.90B 663.00 +31.10 631.90 1300 ---- 642.70B 605.70A 642.70B 638.00 +31.10 606.90 1325 ---- 617.10B 581.60A 615.60B 613.00 +31.10 581.90 1350 ---- 592.70B 555.70A 592.70B 588.00 +31.10 556.90 1375 ---- 567.20B 531.60A 531.60A 563.00 +31.10 531.90 1400 ---- 542.80B 505.60A 542.80B 538.00 +31.10 506.90 1420 ---- 522.30B 486.70A 520.90B 518.00 +31.10 486.90 1425 ---- 517.30B 481.60A 515.90B 513.00 +31.10 481.90 1430 ---- 512.40B 476.70A 511.80B 508.00 +31.10 476.90 1440 ---- 502.40B 466.70A 501.90B 498.00 +31.10 466.90 1450 ---- 492.90B 455.60A 492.90B 488.00 +31.10 456.90 1460 ---- 482.40B 446.70A 481.90B 478.00 +31.10 446.90 1470 ---- 472.40B 436.70A 471.90B 468.00 +31.10 436.90 1475 ---- 467.50B 431.70A 466.90B 463.00 +31.10 431.90 1480 ---- 462.50B 426.80A 460.30B 458.00 +31.10 426.90 1490 ---- 452.60B ---- 452.10B 448.00 +31.10 416.90 1500 ---- 444.70B 405.80A 444.70B 438.00 +31.10 406.90 1510 ---- 432.70B ---- 432.20B 428.00 +31.00 397.00 1515 ---- 427.80B ---- 427.20B 423.00 +30.90 392.10 1520 ---- 422.80B ---- 420.10B 418.10 +30.90 387.20 1525 ---- 420.00B ---- 420.00B 413.10 +30.80 382.30 1530 ---- 413.00B ---- 412.40B 408.20 +30.80 377.40 1535 ---- 408.10B ---- 406.10B 403.30 +30.80 372.50 1540 ---- 403.20B ---- 402.70B 398.40 +30.80 367.60 1545 ---- 398.40B ---- 397.80B 393.50 +30.70 362.80 1550 ---- 395.60B 356.90A 395.60B 388.60 +30.60 358.00 1555 ---- 388.80B ---- 388.80B 383.70 +30.60 353.10 1560 ---- 384.00B ---- 383.30B 378.80 +30.50 348.30 1565 ---- 379.00B ---- 377.00B 374.00 +30.40 343.60 1570 ---- 374.30B ---- 373.60B 369.20 +30.40 338.80 1575 ---- 371.50B 333.60A 371.50B 364.30 +30.30 334.00 1580 ---- 364.70B ---- 364.00B 359.50 +30.20 329.30 1585 ---- 359.90B ---- 359.90B 354.80 +30.20 324.60 1590 ---- 355.20B ---- 353.40B 350.00 +30.20 319.80 1595 ---- 350.30B ---- 349.80B 345.20 +30.00 315.20 1600 ---- 347.70B 309.60A 347.70B 340.50 +30.00 310.50 1605 ---- 340.30B ---- 339.70B 335.80 +30.00 305.80 1610 ---- 335.70B ---- 335.20B 331.10 +29.90 301.20 1615 ---- 331.00B ---- 330.40B 326.40 +29.80 296.60 1620 ---- 326.30B ---- 325.80B 321.70 +29.70 292.00 1625 ---- 324.30B ---- 324.30B 317.00 +29.60 287.40 1630 ---- 317.10B ---- 316.50B 312.40 +29.60 282.80 1635 ---- 312.50B ---- 311.90B 307.80 +29.50 278.30 1640 ---- 307.90B ---- 307.30B 303.20 +29.40 273.80 1645 ---- 303.40B ---- 302.80B 298.60 +29.30 269.30 1650 ---- 301.30B 264.10A 301.30B 294.10 +29.30 264.80 1655 ---- 294.40B ---- 293.80B 289.50 +29.10 260.40 1660 ---- 292.30B ---- 292.30B 285.00 +29.10 255.90 1665 ---- 287.80B ---- 287.80B 280.50 +29.00 251.50 1670 ---- 283.30B ---- 283.30B 276.00 +28.80 247.20 1675 ---- 278.90B ---- 278.90B 271.60 +28.80 242.80 1680 ---- 274.40B ---- 274.40B 267.20 +28.70 238.50 1685 ---- 270.00B ---- 270.00B 262.80 +28.60 234.20 1690 ---- 265.70B ---- 265.70B 258.40 +28.40 230.00 1695 ---- 261.30B 225.40A 261.30B 254.00 +28.30 225.70 1700 ---- 257.00B 220.90A 257.00B 249.70 +28.20 221.50 1705 ---- 252.70B 216.80A 252.70B 245.40 +28.00 217.40 1710 ---- 248.50B 212.70A 248.50B 241.20 +27.90 213.30 2 1715 ---- 244.20B 209.00A 244.20B 236.90 +27.70 209.20 1720 ---- 240.00B 204.90A 240.00B 232.70 +27.60 205.10 1725 ---- 235.80B 200.90A 235.80B 228.50 +27.40 201.10 1730 ---- 231.70B 197.00A 231.70B 224.40 +27.30 197.10 1735 ---- 227.60B 192.90A 227.60B 220.30 +27.10 193.20 1740 ---- 223.50B 189.10A 223.50B 216.20 +26.90 189.30 1745 ---- 219.40B 185.30A 219.40B 212.20 +26.80 185.40 1750 ---- 215.40B 181.10A 215.40B 208.20 +26.60 181.60 1755 ---- 211.40B 177.70A 211.40B 204.20 +26.40 177.80 1760 ---- 207.50B 173.90A 207.50B 200.30 +26.20 174.10 1765 ---- 203.60B 170.20A 203.60B 196.40 +26.00 170.40 1770 ---- 199.70B 166.60A 199.70B 192.60 +25.90 166.70 1775 ---- 195.90B 163.00A 195.90B 188.80 +25.70 163.10 1780 ---- 192.10B 159.50A 192.10B 185.00 +25.40 159.60 1785 ---- 188.40B 155.90A 188.40B 181.30 +25.20 156.10 1790 ---- 184.60B 152.50A 184.60B 177.60 +25.00 152.60 1 1795 ---- 181.00B 149.10A 181.00B 173.90 +24.70 149.20 1800 ---- 177.40B 145.60A 177.40B 170.30 +24.50 145.80 1805 ---- 173.80B 142.40A 173.80B 166.80 +24.30 142.50 1810 ---- 170.30B 139.20A 170.30B 163.30 +24.00 139.30 1815 ---- 166.80B 136.00A 166.80B 159.80 +23.70 136.10 1820 ---- 163.40B 132.80A 163.40B 156.40 +23.50 132.90 1825 ---- 160.00B 129.60A 160.00B 153.10 +23.30 129.80 1830 ---- 156.60B 126.60A 156.60B 149.80 +23.10 126.70 1835 ---- 153.40B 123.60A 153.40B 146.50 +22.80 123.70 1840 ---- 150.10B 120.70A 150.10B 143.30 +22.50 120.80 1845 ---- 146.90B 117.80A 146.90B 140.20 +22.30 117.90 1850 ---- 143.80B 114.70A 143.80B 137.10 +22.10 115.00 1855 ---- 140.70B ---- 140.70B 134.00 +21.80 112.20 1860 ---- 137.70B ---- 137.70B 131.00 +21.50 109.50 1865 ---- 134.70B ---- 134.70B 128.10 +21.30 106.80 1870 ---- 131.80B 104.00A 131.80B 125.20 +21.00 104.20 1875 ---- 128.90B 101.20A 128.90B 122.40 +20.80 101.60 1 1880 ---- 126.10B 98.80A 126.10B 119.60 +20.60 99.00 1885 ---- 123.30B 96.40A 123.30B 116.80 +20.20 96.60 1890 ---- 120.60B 94.00A 120.60B 114.20 +20.10 94.10 1895 ---- 118.00B 91.70A 118.00B 111.50 +19.70 91.80 1900 ---- 115.30B 89.20A 115.30B 109.00 +19.50 89.50 301 1905 ---- 112.80B 87.10A 112.80B 106.40 +19.20 87.20 1910 ---- 110.30B 84.90A 110.30B 104.00 +19.00 85.00 3 1915 ---- 107.80B ---- 107.80B 101.50 +18.70 82.80 1920 ---- 105.40B ---- 105.40B 99.20 +18.50 80.70 1925 ---- 103.00B ---- 103.00B 96.80 +18.20 78.60 1930 ---- 100.70B ---- 100.70B 94.60 +18.00 76.60 1935 ---- 98.40B ---- 98.40B 92.30 +17.70 74.60 1940 ---- 96.20B ---- 96.20B 90.20 +17.50 72.70 1945 ---- 94.00B ---- 94.00B 88.00 +17.20 70.80 1950 ---- 91.90B ---- 91.90B 86.00 +17.00 69.00 1955 ---- 89.80B ---- 89.80B 83.90 +16.70 67.20 1960 ---- 87.80B ---- 87.80B 81.90 +16.40 65.50 1965 ---- 85.80B ---- 85.80B 80.00 +16.20 63.80 1 1970 ---- 83.80B ---- 83.80B 78.10 +16.00 62.10 1975 ---- 81.90B ---- 81.90B 76.30 +15.80 60.50 1980 ---- 80.10B ---- 80.10B 74.50 +15.50 59.00 8 1985 ---- 78.30B ---- 78.30B 72.70 +15.30 57.40 1990 ---- 76.50B ---- 76.50B 71.00 +15.00 56.00 1995 ---- 74.70B ---- 74.70B 69.30 +14.80 54.50 1 2000 66.30 73.00B 66.30 73.00B 67.70 +14.60 40 53.10 5 2005 ---- 71.40B ---- 71.40B 66.10 +14.40 51.70 2010 ---- 69.80B ---- 69.80B 64.50 +14.10 50.40 162 2015 ---- 68.20B ---- 68.20B 63.00 +13.90 49.10 200 2020 ---- 66.60B ---- 66.60B 61.50 +13.60 47.90 2025 ---- 65.10B ---- 65.10B 60.10 +13.40 46.70 2 2030 ---- 63.70B ---- 63.70B 58.70 +13.20 45.50 2035 ---- 62.20B ---- 62.20B 57.30 +13.00 44.30 2040 ---- 60.80B ---- 60.80B 55.90 +12.70 43.20 2045 ---- 59.50B ---- 59.50B 54.60 +12.50 42.10 1 2050 50.00 58.10B 50.00 58.10B 53.40 +12.30 5 41.10 5 2055 ---- 56.80B ---- 56.80B 52.10 +12.00 40.10 2060 ---- 55.50B ---- 55.50B 50.90 +11.80 39.10 2065 ---- 54.30B ---- 54.30B 49.70 +11.60 38.10 2070 ---- 53.10B ---- 53.10B 48.60 +11.40 37.20 2075 45.00 52.00B 45.00 52.00B 47.50 +11.20 4 36.30 2080 ---- 50.80B ---- 50.80B 46.40 +11.00 35.40 2085 ---- 49.70B ---- 49.70B 45.30 +10.80 34.50 2090 ---- 48.60B ---- 48.60B 44.30 +10.60 33.70 2095 ---- 47.50B ---- 47.50B 43.30 +10.40 32.90 2100 39.40 46.50B 39.40 46.50B 42.30 +10.20 23 32.10 63 2105 ---- 45.50B ---- 45.50B 41.30 +10.00 31.30 2110 ---- 44.50B ---- 44.50B 40.40 +9.80 30.60 2115 ---- 43.50B ---- 43.50B 39.50 +9.60 29.90 2120 ---- 42.60B ---- 42.60B 38.60 +9.40 29.20 1 2125 ---- 41.70B ---- 41.70B 37.70 +9.20 28.50 2130 ---- 40.80B ---- 40.80B 36.90 +9.10 27.80 2135 ---- 39.90B ---- 39.90B 36.10 +8.90 27.20 2140 ---- 39.10B ---- 39.10B 35.30 +8.70 26.60 2145 ---- 38.20B ---- 38.20B 34.50 +8.50 26.00 2150 ---- 37.40B ---- 37.40B 33.70 +8.30 25.40 1 62 2155 ---- 36.60B ---- 36.60B 33.00 +8.20 24.80 4 2160 ---- 35.90B ---- 35.90B 32.30 +8.10 24.20 2165 ---- 35.10B ---- 35.10B 31.60 +7.90 23.70 2170 ---- 34.40B ---- 34.40B 30.90 +7.70 23.20 1 2175 ---- 33.70B ---- 33.70B 30.20 +7.50 22.70 2 2180 ---- 33.00B ---- 33.00B 29.60 +7.40 22.20 4 2185 ---- 32.30B ---- 32.30B 28.90 +7.20 21.70 2190 ---- 31.60B ---- 31.60B 28.30 +7.10 21.20 2 2195 ---- 31.00B ---- 31.00B 27.70 +7.00 20.70 2200 ---- 30.40B ---- 30.40B 27.10 +6.80 20.30 560 2205 ---- 29.70B ---- 29.70B 26.50 +6.70 19.80 1 2210 ---- 29.10B ---- 29.10B 26.00 +6.60 19.40 2215 ---- 28.60B ---- 28.60B 25.40 +6.40 19.00 2220 ---- 28.00B ---- 28.00B 24.90 +6.30 18.60 1 2225 ---- 27.40B ---- 27.40B 24.40 +6.20 18.20 18 2230 ---- 26.90B ---- 26.90B 23.90 +6.10 17.80 2235 ---- 26.30B ---- 26.30B 23.40 +6.00 17.40 2240 ---- 25.80B ---- 25.80B 22.90 +5.80 17.10 2245 ---- 25.30B ---- 25.30B 22.40 +5.70 16.70 2250 ---- 24.80B ---- 24.80B 22.00 +5.70 16.30 300 2255 ---- 24.30B ---- 24.30B 21.50 +5.50 16.00 2260 ---- 23.90B ---- 23.90B 21.10 +5.40 15.70 2265 ---- 23.40B ---- 23.40B 20.70 +5.40 15.30 2270 ---- 22.90B ---- 22.90B 20.20 +5.20 15.00 2275 ---- 22.50B ---- 22.50B 19.80 +5.10 14.70 2280 ---- 22.10B ---- 22.10B 19.40 +5.00 14.40 2285 ---- 21.60B ---- 21.60B 19.10 +5.00 14.10 2290 ---- 21.20B ---- 21.20B 18.70 +4.90 13.80 2300 ---- 20.40B ---- 20.40B 17.90 +4.60 13.30 240 2310 ---- 19.70B ---- 19.70B 17.30 +4.60 12.70 2320 ---- 18.90B ---- 18.90B 16.60 +4.40 12.20 2325 ---- 18.60B ---- 18.60B 16.30 +4.30 12.00 2330 ---- 18.20B ---- 18.20B 16.00 +4.20 11.80 2340 ---- 17.60B ---- 17.60B 15.40 +4.10 11.30 2350 ---- 16.90B ---- 16.90B 14.80 +3.90 10.90 2360 ---- 16.30B ---- 16.20B 14.20 +3.70 10.50 2370 ---- 15.70B ---- 15.70B 13.70 +3.60 10.10 2375 ---- 15.40B ---- 15.30B 13.50 +3.60 9.90 30 2380 ---- 15.10B ---- 15.10B 13.20 +3.50 9.70 2400 ---- 14.10B ---- 14.10B 12.30 +3.30 9.00 11 2425 ---- 12.90B ---- 12.90B 11.20 +3.10 8.10 2450 ---- 11.80B ---- 11.80B 10.20 +2.80 7.40 2475 ---- 10.80B ---- 10.80B 9.40 +2.60 6.80 2500 ---- 10.00B ---- 10.00B 8.60 +2.40 6.20 2525 ---- 9.20B ---- 9.20B 7.90 +2.20 5.70 2550 ---- 8.40B ---- 8.40B 7.30 +2.10 5.20 2575 ---- 7.80B ---- 7.70B 6.70 +1.90 4.80 4 2800 ---- 4.00B ---- 4.00B 3.50 +1.10 2.40 36 OG DEC23 Gold Option CALL 1000 ---- 941.80B 905.90A 941.70B 938.00 +31.10 906.90 1025 ---- 915.90B 881.50A 881.50A 913.00 +31.10 881.90 1050 ---- 891.80B 855.90A 891.80B 888.00 +31.10 856.90 1075 ---- 865.80B 831.70A 865.80B 863.00 +31.10 831.90 1080 ---- 860.80B 826.60A 860.80B 858.00 +31.10 826.90 1090 ---- 850.90B 816.60A 850.90B 848.00 +31.10 816.90 1100 ---- 841.80B 805.90A 841.80B 838.00 +31.10 806.90 1110 ---- 830.90B 796.60A 830.90B 828.00 +31.10 796.90 1120 ---- 820.90B 786.60A 820.00B 818.00 +31.10 786.90 1125 ---- 816.00B 781.70A 816.00B 813.00 +31.10 781.90 1130 ---- 810.90B 776.60A 776.60A 808.00 +31.10 776.90 1140 ---- 800.90B 766.60A 766.60A 798.00 +31.10 766.90 1150 ---- 791.90B 755.90A 791.90B 788.00 +31.10 756.90 1160 ---- 780.80B 746.60A 746.60A 778.00 +31.10 746.90 1170 ---- 770.80B 736.60A 770.80B 768.00 +31.10 736.90 1175 ---- 766.10B 731.70A 765.30B 763.00 +31.10 731.90 1180 ---- 761.00B 726.60A 760.10B 758.00 +31.10 726.90 1185 ---- 756.00B 721.60A 755.20B 753.00 +31.10 721.90 1190 ---- 751.00B 716.60A 750.20B 748.00 +31.10 716.90 1195 ---- 746.00B 711.60A 745.20B 743.00 +31.10 711.90 1200 ---- 741.90B 705.90A 741.90B 738.00 +31.10 706.90 1205 ---- 736.00B 701.60A 735.20B 733.00 +31.10 701.90 1210 ---- 731.00B 696.60A 730.20B 728.00 +31.10 696.90 1215 ---- 726.00B 691.60A 725.30B 723.00 +31.10 691.90 1220 ---- 721.00B 686.60A 720.10B 718.00 +31.10 686.90 1225 ---- 716.00B 681.70A 716.00B 713.00 +31.10 681.90 1230 ---- 710.90B 676.60A 676.60A 708.00 +31.10 676.90 1235 ---- 705.90B 671.60A 705.90B 703.00 +31.10 671.90 1240 ---- 701.10B 666.60A 700.20B 698.00 +31.10 666.90 1245 ---- 696.10B 661.60A 661.60A 693.00 +31.10 661.90 1250 ---- 692.10B 655.90A 692.00B 688.00 +31.10 656.90 1255 ---- 685.90B 651.60A 685.30B 683.00 +31.10 651.90 1260 ---- 681.10B 646.60A 646.60A 678.00 +31.10 646.90 1265 ---- 676.10B 641.60A 675.20B 673.00 +31.10 641.90 1270 ---- 671.10B 636.60A 670.30B 668.00 +31.10 636.90 1275 ---- 666.20B 631.70A 665.50B 663.00 +31.10 631.90 1280 ---- 661.10B 626.80A 626.80A 658.00 +31.10 626.90 1285 ---- 656.10B 621.80A 621.80A 653.00 +31.10 621.90 1290 ---- 651.10B 616.80A 650.20B 648.00 +31.10 616.90 1295 ---- 646.10B 611.80A 645.20B 643.00 +31.10 611.90 1300 ---- 642.20B 605.90A 642.20B 638.00 +31.10 606.90 1305 ---- 636.10B 601.80A 635.40B 633.00 +31.10 601.90 1310 ---- 631.10B 596.80A 629.80B 628.00 +31.10 596.90 1315 ---- 626.10B 591.80A 626.00B 623.00 +31.10 591.90 1320 ---- 621.10B 586.80A 619.80B 618.00 +31.10 586.90 1325 ---- 616.20B 581.70A 615.50B 613.00 +31.10 581.90 1330 ---- 611.20B 576.80A 609.70B 608.00 +31.10 576.90 1335 ---- 606.20B 571.80A 606.00B 603.00 +31.10 571.90 1340 ---- 601.20B 566.80A 599.70B 598.00 +31.10 566.90 1345 ---- 596.30B 561.80A 596.30B 593.00 +31.10 561.90 1350 ---- 592.20B 555.90A 592.10B 588.00 +31.10 556.90 1355 ---- 586.20B 551.80A 586.00B 583.00 +31.10 551.90 1360 ---- 581.30B 546.80A 581.30B 578.00 +31.10 546.90 1365 ---- 576.30B 541.80A 576.30B 573.00 +31.10 541.90 1370 ---- 571.30B 536.80A 569.70B 568.00 +31.10 536.90 1375 ---- 566.30B 531.70A 566.30B 563.00 +31.10 531.90 1380 ---- 561.40B 526.80A 561.40B 558.00 +31.10 526.90 1385 ---- 556.40B 521.80A 556.40B 553.00 +31.10 521.90 1390 ---- 551.40B ---- 550.30B 548.00 +31.10 516.90 1395 ---- 546.40B 511.80A 546.40B 543.00 +31.10 511.90 1400 ---- 542.20B 505.90A 542.20B 538.00 +31.10 506.90 1405 ---- 536.50B 501.80A 536.30B 533.00 +31.10 501.90 1410 ---- 531.50B 496.80A 531.50B 528.00 +31.10 496.90 1415 ---- 526.40B 491.80A 525.30B 523.00 +31.10 491.90 1420 ---- 521.50B 486.80A 520.30B 518.00 +31.10 486.90 1425 ---- 516.50B 481.70A 516.50B 513.00 +31.10 481.90 1430 ---- 511.50B 476.80A 510.10B 508.00 +31.10 476.90 1435 ---- 506.50B 471.80A 506.10B 503.00 +31.10 471.90 1440 ---- 501.60B ---- 501.60B 498.00 +31.10 466.90 1445 ---- 496.60B ---- 496.60B 493.00 +31.10 461.90 1450 ---- 492.30B 455.90A 492.30B 488.00 +31.10 456.90 1455 ---- 486.60B ---- 486.40B 483.00 +31.10 451.90 1460 ---- 481.70B ---- 481.30B 478.00 +31.10 446.90 1465 ---- 476.80B ---- 476.50B 473.00 +31.10 441.90 1470 ---- 471.80B ---- 470.20B 468.00 +31.10 436.90 1475 ---- 469.60B ---- 469.60B 463.00 +31.10 431.90 1480 ---- 461.90B ---- 460.50B 458.00 +31.10 426.90 1485 ---- 456.90B ---- 456.50B 453.00 +31.00 422.00 1490 ---- 451.90B ---- 451.70B 448.00 +31.00 417.00 1495 ---- 446.90B ---- 446.80B 443.00 +30.90 412.10 1500 ---- 444.90B 406.80A 444.90B 438.10 +31.00 407.10 1505 ---- 437.10B ---- 437.00B 433.10 +30.90 402.20 1510 ---- 432.20B ---- 432.10B 428.20 +30.90 397.30 1515 ---- 427.30B ---- 427.20B 423.20 +30.70 392.50 1520 ---- 422.50B ---- 422.40B 418.30 +30.70 387.60 1525 ---- 420.40B ---- 420.40B 413.40 +30.70 382.70 1530 ---- 412.80B ---- 412.70B 408.50 +30.60 377.90 1535 ---- 408.00B ---- 407.80B 403.70 +30.60 373.10 1540 ---- 403.20B ---- 403.00B 398.80 +30.50 368.30 1545 ---- 398.30B ---- 398.20B 394.00 +30.50 363.50 1550 ---- 396.30B 358.40A 396.30B 389.10 +30.40 358.70 1555 ---- 388.70B ---- 388.60B 384.30 +30.30 354.00 1560 ---- 383.90B ---- 383.80B 379.50 +30.30 349.20 1565 ---- 379.20B ---- 379.00B 374.70 +30.20 344.50 1570 ---- 374.30B ---- 373.30B 370.00 +30.20 339.80 1575 ---- 372.50B ---- 372.50B 365.20 +30.10 335.10 1580 ---- 364.90B ---- 363.90B 360.50 +30.10 330.40 1585 ---- 360.30B ---- 359.30B 355.70 +29.90 325.80 1590 ---- 355.60B ---- 354.60B 351.00 +29.90 321.10 1595 ---- 350.90B ---- 349.90B 346.40 +29.90 316.50 1600 ---- 349.00B 311.40A 349.00B 341.70 +29.80 311.90 95 1605 ---- 341.60B ---- 340.80B 337.00 +29.70 307.30 1610 ---- 337.00B ---- 336.20B 332.40 +29.60 302.80 1615 ---- 332.40B ---- 331.60B 327.80 +29.60 298.20 1620 ---- 327.90B ---- 327.20B 323.20 +29.50 293.70 1625 ---- 326.00B ---- 326.00B 318.60 +29.40 289.20 50 1630 ---- 318.80B ---- 318.00B 314.00 +29.30 284.70 1635 ---- 314.40B ---- 313.70B 309.50 +29.20 280.30 1640 ---- 312.40B ---- 312.40B 305.00 +29.20 275.80 1645 ---- 307.90B ---- 307.90B 300.50 +29.10 271.40 1650 ---- 303.40B 267.00A 303.40B 296.00 +28.90 267.10 100 1655 ---- 299.00B ---- 299.00B 291.60 +28.90 262.70 1660 ---- 294.50B ---- 294.50B 287.10 +28.70 258.40 1665 ---- 290.20B ---- 290.20B 282.70 +28.60 254.10 1670 ---- 285.80B ---- 285.80B 278.40 +28.60 249.80 1675 ---- 281.40B ---- 281.40B 274.00 +28.40 245.60 1680 ---- 277.10B 241.00A 277.10B 269.70 +28.30 241.40 1685 ---- 272.80B 236.70A 272.80B 265.40 +28.20 237.20 1690 ---- 268.50B 232.60A 268.50B 261.10 +28.10 233.00 1695 ---- 264.30B 228.40A 264.30B 256.80 +27.90 228.90 1700 ---- 260.10B 224.30A 260.10B 252.60 +27.80 224.80 265 1705 ---- 255.80B 220.30A 255.80B 248.40 +27.60 220.80 1710 ---- 251.70B 216.30A 251.70B 244.30 +27.60 216.70 1715 ---- 247.50B 212.30A 247.50B 240.10 +27.40 212.70 1720 ---- 243.40B 208.40A 243.40B 236.00 +27.20 208.80 1725 ---- 239.40B 204.70A 239.40B 232.00 +27.10 204.90 2 1730 ---- 235.30B 200.60A 235.30B 227.90 +26.90 201.00 1735 ---- 231.30B ---- 231.30B 223.90 +26.70 197.20 1740 ---- 227.30B ---- 227.30B 220.00 +26.60 193.40 1745 ---- 223.40B 189.40A 223.40B 216.00 +26.40 189.60 1750 ---- 219.50B 185.70A 219.50B 212.10 +26.20 185.90 550 1755 ---- 215.60B 182.10A 215.60B 208.30 +26.10 182.20 1760 ---- 211.80B 178.50A 211.80B 204.50 +25.90 178.60 1765 ---- 208.00B 174.90A 208.00B 200.70 +25.70 175.00 1770 ---- 204.20B 171.30A 204.20B 196.90 +25.50 171.40 1775 ---- 200.50B 167.80A 200.50B 193.20 +25.30 167.90 122 1780 ---- 196.80B 164.40A 196.80B 189.60 +25.10 164.50 1785 ---- 193.20B 161.00A 193.20B 186.00 +24.90 161.10 1 1790 ---- 189.60B 157.60A 189.60B 182.40 +24.70 157.70 1795 ---- 186.00B 154.30A 186.00B 178.90 +24.50 154.40 1800 ---- 182.50B 150.70A 182.50B 175.40 +24.30 151.10 6853 1805 ---- 179.00B 147.80A 179.00B 171.90 +24.00 147.90 1810 ---- 175.60B 144.60A 175.60B 168.60 +23.90 144.70 1815 ---- 172.20B 141.50A 172.20B 165.20 +23.60 141.60 1820 ---- 168.90B 138.40A 168.90B 161.90 +23.40 138.50 1825 ---- 165.60B 135.30A 165.60B 158.60 +23.10 135.50 1830 ---- 162.40B 132.40A 162.40B 155.40 +22.90 132.50 50 50 1835 ---- 159.20B 129.50A 159.20B 152.30 +22.70 129.60 1 1840 ---- 156.10B ---- 156.10B 149.20 +22.50 126.70 1 1845 ---- 153.00B ---- 153.00B 146.10 +22.30 123.80 1850 ---- 149.90B 120.30A 149.90B 143.10 +22.00 47 121.10 1588 1855 ---- 146.90B ---- 146.90B 140.10 +21.80 118.30 1 1860 ---- 144.00B ---- 144.00B 137.20 +21.60 115.60 75 1865 ---- 141.10B 112.90A 141.10B 134.30 +21.30 113.00 1870 ---- 138.20B ---- 138.20B 131.50 +21.10 110.40 100 1875 ---- 135.40B 107.80A 135.40B 128.70 +20.80 107.90 670 1880 ---- 132.70B ---- 132.70B 126.00 +20.60 105.40 130 1885 ---- 130.00B ---- 130.00B 123.30 +20.30 103.00 1890 ---- 127.30B ---- 127.30B 120.70 +20.10 100.60 1 1895 ---- 124.70B ---- 124.70B 118.10 +19.80 98.30 1900 106.20 122.10B 106.20 120.70A 115.60 +19.60 60 96.00 20 1722 1905 ---- 119.60B ---- 119.60B 113.10 +19.40 93.70 10 1910 ---- 117.20B ---- 117.20B 110.60 +19.10 91.50 50 1915 ---- 114.80B ---- 114.80B 108.30 +18.90 89.40 1 1920 ---- 112.40B ---- 112.40B 105.90 +18.60 87.30 30 1925 ---- 110.10B ---- 110.10B 103.60 +18.30 85.30 500 536 1930 ---- 107.80B ---- 107.80B 101.40 +18.10 83.30 1 1935 ---- 105.50B ---- 105.50B 99.20 +17.90 81.30 1 1940 ---- 103.30B ---- 103.30B 97.00 +17.60 79.40 101 1945 ---- 101.20B ---- 101.20B 94.90 +17.40 77.50 286 1950 79.00 99.10B 79.00 76.70A 92.90 +17.20 309 75.70 10192 1955 ---- 97.00B ---- 97.00B 90.90 +17.00 73.90 1960 ---- 95.00B ---- 95.00B 88.90 +16.70 72.20 1 1 1965 ---- 93.00B ---- 93.00B 87.00 +16.50 70.50 1970 ---- 91.10B ---- 91.10B 85.10 +16.30 68.80 103 1975 88.90 89.20B 88.50 87.90A 83.20 +16.00 60 67.20 80 1980 ---- 87.30B ---- 87.30B 81.40 +15.80 65.60 1 1985 ---- 85.50B ---- 85.50B 79.70 +15.60 64.10 1990 ---- 83.70B ---- 83.70B 78.00 +15.40 62.60 3 1995 ---- 82.00B ---- 82.00B 76.30 +15.20 61.10 1 2000 61.00 80.30B 59.80A 78.80 74.60 +14.90 670 59.70 199 3738 2005 ---- 78.60B ---- 78.60B 73.00 +14.70 58.30 201 2010 ---- 77.00B ---- 77.00B 71.40 +14.40 57.00 2015 ---- 75.40B ---- 75.40B 69.90 +14.20 55.70 32 2020 ---- 73.90B ---- 73.90B 68.40 +14.00 54.40 1 2025 69.50 72.30B 69.50 71.20A 67.00 +13.90 857 53.10 157 2030 ---- 70.90B ---- 70.90B 65.50 +13.60 51.90 500 2035 ---- 69.40B ---- 69.40B 64.10 +13.40 50.70 20 20 2040 ---- 68.00B ---- 68.00B 62.80 +13.20 49.60 2045 ---- 66.60B ---- 66.60B 61.40 +13.00 48.40 2050 60.40 65.20B 60.40 56.00A 60.10 +12.80 82 47.30 78 2965 2055 ---- 63.90B ---- 63.90B 58.90 +12.60 46.30 1 2060 58.20 62.60B 58.20 62.60B 57.60 +12.40 4 45.20 2065 ---- 61.30B ---- 61.30B 56.40 +12.20 44.20 2070 ---- 60.10B ---- 60.10B 55.20 +12.00 43.20 1 2075 ---- 58.90B ---- 58.90B 54.10 +11.80 42.30 329 2080 ---- 57.70B ---- 57.70B 53.00 +11.70 41.30 2085 ---- 56.50B ---- 56.50B 51.90 +11.50 40.40 2090 ---- 55.40B ---- 55.40B 50.80 +11.30 39.50 2 2095 ---- 54.30B ---- 54.30B 49.70 +11.00 38.70 1 2100 46.00 53.20B 46.00 53.20B 48.70 +10.90 33 37.80 85 9768 2105 ---- 52.20B ---- 52.20B 47.70 +10.70 37.00 2110 ---- 51.20B ---- 51.20B 46.70 +10.50 36.20 75 2115 ---- 50.10B ---- 50.10B 45.80 +10.40 35.40 2120 ---- 49.20B ---- 49.20B 44.80 +10.10 34.70 49 2125 ---- 48.20B ---- 48.20B 43.90 +10.00 33.90 2 2130 ---- 47.20B ---- 47.10B 43.00 +9.80 33.20 433 2135 ---- 46.30B ---- 46.30B 42.20 +9.70 32.50 2140 ---- 45.40B ---- 45.40B 41.30 +9.50 31.80 2145 ---- 44.50B ---- 44.50B 40.50 +9.30 31.20 2 2 2150 38.20 43.70B 37.70 43.70B 39.70 +9.20 104 30.50 2281 2155 ---- 42.90B ---- 42.90B 38.90 +9.00 29.90 2160 ---- 42.00B ---- 42.00B 38.10 +8.80 29.30 3 2165 ---- 41.20B ---- 41.20B 37.40 +8.70 28.70 3 2170 32.20 40.50B 32.20 40.50B 36.60 +8.50 4 28.10 1 2175 ---- 39.70B ---- 39.70B 35.90 +8.30 27.60 402 2180 ---- 38.90B ---- 38.90B 35.20 +8.20 27.00 1 2185 32.00 38.20B 32.00 38.20B 34.50 +8.00 10 26.50 10 2190 ---- 37.50B ---- 37.50B 33.90 +7.90 26.00 4 2195 ---- 36.80B ---- 36.80B 33.20 +7.70 25.50 2 2200 30.50 36.10B 30.50 32.50A 32.60 +7.60 36 25.00 3 2651 2205 ---- 35.40B ---- 35.40B 31.90 +7.40 24.50 2210 ---- 34.80B ---- 34.80B 31.30 +7.30 24.00 1 2215 ---- 34.20B ---- 34.20B 30.70 +7.10 23.60 2 2220 ---- 33.50B ---- 33.50B 30.20 +7.10 23.10 1 2225 ---- 32.90B ---- 32.90B 29.60 +6.90 550 22.70 156 2230 ---- 32.30B ---- 32.30B 29.00 +6.80 22.20 1 2235 ---- 31.70B ---- 31.70B 28.50 +6.70 21.80 2240 ---- 31.20B ---- 31.20B 27.90 +6.50 21.40 1 2245 ---- 30.60B ---- 30.60B 27.40 +6.40 21.00 2250 23.20 30.10B 23.20 30.10B 26.90 +6.30 165 20.60 2 5906 2255 ---- 29.50B ---- 29.50B 26.40 +6.20 20.20 2260 ---- 29.00B ---- 28.90B 25.90 +6.00 19.90 100 2265 ---- 28.50B ---- 28.50B 25.50 +6.00 19.50 2270 ---- 28.00B ---- 28.00B 25.00 +5.90 19.10 2275 ---- 27.50B ---- 27.40B 24.50 +5.70 18.80 325 2280 ---- 27.00B ---- 27.00B 24.10 +5.70 18.40 2285 ---- 26.50B ---- 26.50B 23.70 +5.60 18.10 2290 ---- 26.10B ---- 26.10B 23.20 +5.50 17.70 2295 ---- 25.60B ---- 25.60B 22.80 +5.40 17.40 1 2300 21.00 25.20B 21.00 25.20B 22.40 +5.30 8 17.10 1944 2305 ---- 24.80B ---- 24.80B 22.00 +5.20 16.80 2310 ---- 24.30B ---- 24.20B 21.60 +5.10 16.50 2315 ---- 23.90B ---- 23.80B 21.30 +5.10 16.20 2320 ---- 23.50B ---- 23.40B 20.90 +5.00 15.90 2325 ---- 23.10B ---- 23.00B 20.50 +4.90 15.60 19 2330 ---- 22.70B ---- 22.60B 20.20 +4.90 15.30 2335 ---- 22.30B ---- 22.20B 19.80 +4.80 15.00 2340 ---- 22.00B ---- 22.00B 19.50 +4.70 14.80 7 2345 ---- 21.60B ---- 21.50B 19.20 +4.70 14.50 2350 ---- 21.20B ---- 21.20B 18.80 +4.60 14.20 103 2360 ---- 20.50B ---- 20.40B 18.20 +4.50 13.70 2370 ---- 19.90B ---- 19.90B 17.60 +4.30 13.30 2375 ---- 19.50B ---- 19.40B 17.30 +4.30 13.00 548 2380 ---- 19.20B ---- 19.10B 17.00 +4.20 12.80 2390 ---- 18.60B ---- 18.50B 16.40 +4.00 12.40 2400 14.90 18.20 14.90 17.80A 15.90 +3.90 67 12.00 16 4714 2410 ---- 17.40B ---- 17.30B 15.40 +3.80 11.60 2420 ---- 16.90B ---- 16.90B 14.90 +3.70 11.20 2425 ---- 16.60B ---- 16.50B 14.70 +3.70 11.00 2430 ---- 16.30B ---- 16.20B 14.40 +3.60 10.80 2440 ---- 15.80B ---- 15.70B 14.00 +3.50 10.50 2450 ---- 15.30B ---- 15.20B 13.50 +3.40 10.10 720 2475 ---- 14.20B ---- 14.20B 12.50 +3.10 9.40 2490 ---- 13.50B ---- 13.50B 11.90 +3.00 8.90 2500 10.90 13.10B 10.80 13.10B 11.60 +2.90 91 8.70 26 17439 2525 ---- 12.20B ---- 12.20B 10.70 +2.70 8.00 2550 9.30 11.30B 9.30 11.30B 9.90 +2.50 2 7.40 30 2575 ---- 10.50B ---- 10.40B 9.20 +2.30 6.90 3 2600 8.10 9.80B 8.10 7.90A 8.60 +2.20 70 6.40 3001 2625 ---- 9.10B ---- 9.00B 8.00 +2.10 5.90 10 2650 ---- 8.50B ---- 8.40B 7.40 +1.90 5.50 21 2700 6.20 7.40B 6.20 7.30B 6.50 +1.70 1 4.80 1747 2750 ---- 6.60B ---- 6.60B 5.70 +1.60 4.10 25 882 2800 4.80 5.80B 4.80 5.80B 5.00 +1.40 32 3.60 15 702 3000 3.00 3.60B 3.00 3.60B 3.10 +.90 14 2.20 1 9436 3200 2.00 2.40B 2.00 2.30B 2.10 +.60 18 1.50 14 2709 900 ---- 1041.70B 1005.90A 1041.40B 1038.00 +31.10 1006.90 925 ---- 1015.80B 981.50A 981.50A 1013.00 +31.10 981.90 950 ---- 991.80B 955.90A 991.70B 988.00 +31.10 956.90 975 ---- 965.70B 931.50A 965.70B 963.00 +31.10 931.90 OG JAN24 Gold Option CALL 1250 ---- 709.40B ---- 709.40B 706.60 +30.30 676.30 1275 ---- 683.40B ---- 683.10B 681.60 +30.30 651.30 1300 ---- 659.40B ---- 659.40B 656.60 +30.30 626.30 1325 ---- 633.60B ---- 632.30B 631.60 +30.30 601.30 1350 ---- 609.50B ---- 609.40B 606.60 +30.30 576.30 1375 ---- 583.80B ---- 583.30B 581.60 +30.30 551.30 1400 ---- 559.70B ---- 559.00B 556.60 +30.30 526.30 1425 ---- 534.00B ---- 529.30B 531.60 +30.30 501.30 1430 ---- 529.00B ---- 526.20B 526.60 +30.30 496.30 1440 ---- 519.00B ---- 514.40B 516.60 +30.30 486.30 1450 ---- 510.00B ---- 510.00B 506.60 +30.30 476.30 1460 ---- 499.20B ---- 494.10B 496.60 +30.30 466.30 1470 ---- 489.30B ---- 486.60B 486.60 +30.30 456.30 1475 ---- 487.90B ---- 487.90B 481.60 +30.30 451.30 1480 ---- 479.40B ---- 474.20B 476.60 +30.30 446.30 1490 ---- 469.50B ---- 465.30B 466.60 +30.20 436.40 1500 ---- 463.20B ---- 463.20B 456.70 +30.10 426.60 1510 ---- 449.80B ---- 445.10B 446.80 +30.00 416.80 1520 ---- 440.20B ---- 435.80B 437.00 +30.00 407.00 1525 ---- 438.80B ---- 438.70B 432.10 +29.90 402.20 1530 ---- 430.50B ---- 425.20B 427.20 +29.80 397.40 1535 ---- 425.60B ---- 419.90B 422.30 +29.70 392.60 1540 ---- 420.80B ---- 417.90B 417.50 +29.70 387.80 1545 ---- 416.00B ---- 410.90B 412.70 +29.70 383.00 1550 ---- 414.60B ---- 414.60B 407.80 +29.60 378.20 1555 ---- 406.40B ---- 401.70B 403.00 +29.50 373.50 1560 ---- 401.60B ---- 396.80B 398.20 +29.50 368.70 1565 ---- 396.90B ---- 393.50B 393.50 +29.50 364.00 1570 ---- 392.20B ---- 386.90B 388.70 +29.40 359.30 1575 ---- 390.90B ---- 390.80B 384.00 +29.40 354.60 1580 ---- 382.00B ---- 379.40B 379.20 +29.20 350.00 1585 ---- 377.30B ---- 374.70B 374.50 +29.20 345.30 1590 ---- 372.60B ---- 370.00B 369.80 +29.10 340.70 1595 ---- 368.00B ---- 366.10B 365.20 +29.10 336.10 1600 ---- 367.40B ---- 367.40B 360.50 +29.00 331.50 1605 ---- 358.70B ---- 356.10B 355.90 +29.00 326.90 1610 ---- 354.10B ---- 351.50B 351.20 +28.80 322.40 1615 ---- 349.60B ---- 348.50B 346.60 +28.80 317.80 1620 ---- 345.00B ---- 343.90B 342.10 +28.80 313.30 1625 ---- 344.40B ---- 344.40B 337.50 +28.70 308.80 1630 ---- 336.00B ---- 334.90B 332.90 +28.50 304.40 1635 ---- 331.50B ---- 330.40B 328.40 +28.50 299.90 1640 ---- 330.90B ---- 330.90B 323.90 +28.40 295.50 1645 ---- 326.40B ---- 326.40B 319.40 +28.30 291.10 1650 ---- 321.90B ---- 321.90B 314.90 +28.20 286.70 1655 ---- 317.50B ---- 317.40B 310.50 +28.20 282.30 1660 ---- 313.10B ---- 313.10B 306.10 +28.10 278.00 1665 ---- 308.70B ---- 308.60B 301.70 +28.00 273.70 1670 ---- 304.30B ---- 304.30B 297.30 +27.90 269.40 1675 ---- 299.90B ---- 299.90B 292.90 +27.70 265.20 1680 ---- 295.60B ---- 295.60B 288.60 +27.60 261.00 1685 ---- 291.30B ---- 291.30B 284.30 +27.50 256.80 1690 ---- 287.00B ---- 286.90B 280.00 +27.40 252.60 1695 ---- 282.80B ---- 282.80B 275.80 +27.40 248.40 1700 ---- 278.50B ---- 278.50B 271.50 +27.20 244.30 1705 ---- 274.30B ---- 274.30B 267.30 +27.00 240.30 1710 ---- 270.10B ---- 270.10B 263.20 +27.00 236.20 1715 ---- 266.00B ---- 266.00B 259.00 +26.80 232.20 1720 ---- 261.90B ---- 261.90B 254.90 +26.70 228.20 1725 ---- 257.80B ---- 257.80B 250.80 +26.50 224.30 1730 ---- 253.70B ---- 253.70B 246.80 +26.40 220.40 1735 ---- 249.70B ---- 249.70B 242.70 +26.20 216.50 1740 ---- 245.70B ---- 245.70B 238.80 +26.20 212.60 1745 ---- 241.70B ---- 241.70B 234.80 +26.00 208.80 1750 ---- 237.70B ---- 237.70B 230.90 +25.80 205.10 1755 ---- 233.80B ---- 233.80B 227.00 +25.70 201.30 1760 ---- 230.00B ---- 230.00B 223.10 +25.50 197.60 1765 ---- 226.10B ---- 226.10B 219.30 +25.30 194.00 1770 ---- 222.30B ---- 222.30B 215.50 +25.10 190.40 1775 ---- 218.60B ---- 218.60B 211.80 +25.00 186.80 1780 ---- 214.80B ---- 214.80B 208.10 +24.90 183.20 1785 ---- 211.10B ---- 211.10B 204.40 +24.70 179.70 1790 ---- 207.50B ---- 207.50B 200.80 +24.50 176.30 1 1795 ---- 203.90B ---- 203.90B 197.20 +24.30 172.90 1800 ---- 200.30B ---- 200.30B 193.60 +24.10 169.50 1 1805 ---- 196.80B ---- 196.80B 190.10 +23.90 166.20 1810 ---- 193.30B ---- 193.30B 186.60 +23.70 162.90 1815 ---- 189.80B ---- 189.80B 183.20 +23.50 159.70 1820 ---- 186.40B ---- 186.40B 179.80 +23.30 156.50 1825 ---- 183.10B ---- 183.10B 176.50 +23.10 153.40 1830 ---- 179.70B ---- 179.70B 173.20 +22.90 150.30 1835 ---- 176.50B ---- 176.50B 169.90 +22.70 147.20 1840 ---- 173.20B ---- 173.20B 166.70 +22.50 144.20 1845 ---- 170.00B ---- 170.00B 163.50 +22.20 141.30 1850 ---- 166.90B ---- 166.90B 160.40 +22.00 138.40 1855 ---- 163.80B ---- 163.80B 157.30 +21.80 135.50 1860 ---- 160.70B ---- 160.70B 154.30 +21.60 132.70 1865 ---- 157.70B ---- 157.70B 151.30 +21.40 129.90 1870 ---- 154.80B ---- 154.80B 148.30 +21.10 127.20 1875 ---- 151.90B ---- 151.90B 145.40 +20.90 124.50 1880 ---- 149.00B ---- 149.00B 142.60 +20.70 121.90 1885 ---- 146.20B ---- 146.20B 139.80 +20.50 119.30 1890 ---- 143.40B ---- 143.40B 137.00 +20.20 116.80 1895 ---- 140.60B ---- 140.60B 134.30 +20.00 114.30 1900 ---- 138.00B 111.80A 138.00B 131.70 +19.80 111.90 8 1905 ---- 135.30B ---- 135.30B 129.10 +19.60 109.50 1910 ---- 132.70B ---- 132.70B 126.50 +19.40 107.10 1915 ---- 130.20B ---- 130.20B 124.00 +19.20 104.80 1920 ---- 127.70B ---- 127.70B 121.50 +19.00 102.50 1925 ---- 125.20B ---- 125.20B 119.10 +18.80 100.30 1930 ---- 122.80B ---- 122.80B 116.70 +18.50 98.20 1935 ---- 120.40B ---- 120.40B 114.40 +18.40 96.00 1940 ---- 118.10B ---- 118.10B 112.10 +18.20 93.90 1945 ---- 115.80B ---- 115.80B 109.90 +18.00 91.90 1950 ---- 113.70B ---- 113.60B 107.70 +17.80 89.90 705 1955 ---- 111.30B ---- 111.30B 105.60 +17.70 87.90 1960 ---- 109.20B ---- 109.20B 103.50 +17.50 86.00 1965 ---- 107.00B ---- 107.00B 101.50 +17.30 84.20 1970 ---- 105.00B ---- 105.00B 99.50 +17.20 82.30 1975 ---- 102.90B ---- 102.90B 97.50 +17.00 80.50 1980 ---- 100.90B ---- 100.90B 95.60 +16.80 78.80 1985 ---- 99.00B ---- 99.00B 93.70 +16.60 77.10 1990 ---- 97.00B ---- 97.00B 91.80 +16.40 75.40 1995 ---- 95.20B ---- 95.20B 90.00 +16.20 73.80 2000 ---- 93.60B ---- 93.60B 88.20 +16.00 72.20 706 2005 ---- 91.50B ---- 91.50B 86.50 +15.90 70.60 2010 ---- 89.70B ---- 89.70B 84.80 +15.70 69.10 2015 ---- 88.00B ---- 88.00B 83.10 +15.40 67.70 2020 ---- 86.30B ---- 86.30B 81.40 +15.20 66.20 3 2025 ---- 84.60B ---- 84.60B 79.80 +15.00 64.80 2030 ---- 83.00B ---- 83.00B 78.20 +14.80 63.40 2035 ---- 81.40B ---- 81.40B 76.70 +14.60 62.10 2040 ---- 79.90B ---- 79.90B 75.10 +14.30 60.80 2045 ---- 78.30B ---- 78.30B 73.60 +14.10 59.50 2050 ---- 77.00B ---- 77.00B 72.20 +14.00 58.20 39 3435 2055 ---- 75.40B ---- 75.40B 70.80 +13.80 57.00 2060 ---- 73.90B ---- 73.90B 69.40 +13.60 55.80 2065 ---- 72.50B ---- 72.50B 68.00 +13.40 54.60 2070 ---- 71.20B ---- 71.20B 66.70 +13.20 53.50 2075 ---- 69.80B ---- 69.80B 65.40 +13.10 52.30 2080 ---- 68.50B ---- 68.50B 64.10 +12.90 51.20 2085 ---- 67.20B ---- 67.20B 62.80 +12.60 50.20 2090 ---- 66.00B ---- 66.00B 61.60 +12.50 49.10 2095 ---- 64.70B ---- 64.70B 60.40 +12.30 48.10 2100 ---- 63.70B ---- 63.70B 59.30 +12.10 47.20 39 3438 2105 ---- 62.30B ---- 62.30B 58.10 +11.90 46.20 2110 ---- 61.20B ---- 61.20B 57.00 +11.70 45.30 2115 ---- 60.10B ---- 60.10B 55.90 +11.50 44.40 2120 ---- 59.00B ---- 59.00B 54.90 +11.40 43.50 2125 ---- 57.90B ---- 57.90B 53.80 +11.20 42.60 2130 ---- 56.90B ---- 56.90B 52.80 +11.00 41.80 1 2135 ---- 55.80B ---- 55.80B 51.80 +10.80 41.00 2140 ---- 54.80B ---- 54.80B 50.90 +10.70 40.20 1 2145 ---- 53.80B ---- 53.80B 49.90 +10.50 39.40 2150 ---- 53.00B ---- 53.00B 49.00 +10.40 38.60 98 2155 ---- 51.90B ---- 51.90B 48.10 +10.20 37.90 2160 ---- 51.00B ---- 51.00B 47.20 +10.00 37.20 2165 ---- 50.00B ---- 50.00B 46.30 +9.80 36.50 2170 ---- 49.20B ---- 49.20B 45.50 +9.70 35.80 2175 ---- 48.30B ---- 48.30B 44.60 +9.50 35.10 2180 ---- 47.50B ---- 47.50B 43.80 +9.30 34.50 1 2 2185 ---- 46.60B ---- 46.60B 43.00 +9.20 33.80 2190 ---- 45.80B ---- 45.80B 42.30 +9.10 33.20 1 2195 ---- 45.00B ---- 45.00B 41.50 +8.90 32.60 2200 ---- 44.30B ---- 44.30B 40.70 +8.70 32.00 155 2205 ---- 43.50B ---- 43.50B 40.00 +8.60 31.40 2210 ---- 42.60B ---- 42.60B 39.30 +8.50 30.80 1 2215 ---- 42.00B ---- 42.00B 38.60 +8.40 30.20 2220 ---- 41.20B ---- 41.20B 37.90 +8.20 29.70 2225 ---- 40.50B ---- 40.50B 37.20 +8.00 29.20 2230 ---- 39.80B ---- 39.80B 36.60 +8.00 28.60 2235 ---- 39.20B ---- 39.20B 35.90 +7.80 28.10 2240 ---- 38.50B ---- 38.50B 35.30 +7.70 27.60 2245 ---- 37.80B ---- 37.80B 34.70 +7.60 27.10 2250 ---- 37.20B ---- 37.20B 34.10 +7.50 26.60 1 2260 ---- 36.00B ---- 36.00B 32.90 +7.20 25.70 2270 ---- 34.80B ---- 34.80B 31.80 +7.00 24.80 2275 ---- 34.20B ---- 34.20B 31.30 +6.90 24.40 2280 ---- 33.70B ---- 33.70B 30.70 +6.70 24.00 2290 ---- 32.60B ---- 32.60B 29.70 +6.50 23.20 2300 ---- 31.50B ---- 31.50B 28.70 +6.30 22.40 4 111 2310 ---- 30.50B ---- 30.50B 27.80 +6.20 21.60 2320 ---- 29.50B ---- 29.50B 26.90 +6.00 20.90 2325 ---- 29.10B ---- 29.10B 26.40 +5.80 20.60 2330 ---- 28.60B ---- 28.60B 26.00 +5.80 20.20 2340 ---- 27.60B ---- 27.60B 25.20 +5.60 19.60 2350 ---- 26.90B ---- 26.90B 24.40 +5.50 18.90 2375 ---- 24.80B ---- 24.80B 22.50 +5.00 17.50 1 2400 18.10 23.00B 18.10 23.00B 20.80 +4.70 1 16.10 13 821 2425 ---- 21.30B ---- 21.30B 19.30 +4.40 14.90 25 2450 ---- 19.70B ---- 19.70B 17.90 +4.10 13.80 310 2475 ---- 18.30B ---- 18.30B 16.60 +3.90 12.70 2500 17.20 17.20 17.20 17.20 15.40 +3.60 1 11.80 1 11 2525 ---- 15.90B ---- 15.80B 14.30 +3.30 11.00 2600 10.70 12.90B 10.70 12.90B 11.60 +2.70 1 8.90 3 OG FEB24 Gold Option CALL 1250 ---- 709.20B ---- 709.10B 706.60 +30.30 676.30 1275 ---- 683.10B ---- 678.40B 681.60 +30.30 651.30 1300 ---- 659.30B ---- 659.20B 656.60 +30.30 626.30 1325 ---- 633.10B ---- 628.40B 631.60 +30.30 601.30 1350 ---- 609.30B ---- 609.30B 606.60 +30.30 576.30 1375 ---- 583.20B ---- 578.50B 581.60 +30.30 551.30 1400 ---- 559.40B ---- 559.40B 556.60 +30.30 526.30 1425 ---- 533.40B ---- 527.80B 531.60 +30.30 501.30 1430 ---- 528.30B ---- 522.70B 526.60 +30.30 496.30 1440 ---- 518.20B ---- 513.50B 516.60 +30.30 486.30 1450 ---- 512.80B ---- 512.70B 506.60 +30.30 476.30 1460 ---- 498.40B ---- 493.70B 496.60 +30.30 466.30 1470 ---- 488.50B ---- 483.60B 486.60 +30.20 456.40 1475 ---- 487.90B ---- 487.80B 481.60 +30.20 451.40 1480 ---- 478.50B ---- 473.80B 476.60 +30.10 446.50 1490 ---- 468.80B ---- 464.00B 466.70 +30.00 436.70 1500 ---- 463.40B ---- 463.30B 456.90 +30.00 426.90 1510 ---- 449.30B ---- 444.60B 447.10 +29.90 417.20 1520 ---- 439.60B ---- 437.50B 437.30 +29.70 407.60 1525 ---- 439.10B ---- 439.00B 432.50 +29.70 402.80 1530 ---- 430.00B ---- 425.10B 427.70 +29.70 398.00 1535 ---- 425.20B ---- 423.10B 422.80 +29.60 393.20 1540 ---- 420.40B ---- 418.30B 418.00 +29.60 388.40 1545 ---- 415.70B ---- 413.50B 413.20 +29.50 383.70 1550 ---- 415.20B ---- 415.20B 408.50 +29.50 379.00 1555 ---- 406.30B ---- 404.00B 403.70 +29.40 374.30 1560 ---- 401.60B ---- 398.90B 399.00 +29.40 369.60 1565 ---- 396.90B ---- 394.30B 394.20 +29.30 364.90 1570 ---- 392.20B ---- 387.30B 389.50 +29.20 360.30 1575 ---- 391.60B ---- 391.60B 384.80 +29.20 355.60 1580 ---- 382.90B ---- 380.20B 380.10 +29.10 351.00 1585 ---- 378.20B ---- 373.40B 375.50 +29.10 346.40 1590 ---- 373.60B ---- 369.90B 370.80 +29.00 341.80 1595 ---- 369.00B ---- 365.30B 366.20 +28.90 337.30 1600 ---- 368.40B ---- 368.40B 361.60 +28.90 332.70 1605 ---- 359.90B ---- 358.80B 357.00 +28.80 328.20 1610 ---- 355.40B ---- 354.30B 352.50 +28.80 323.70 1615 ---- 350.90B ---- 349.80B 347.90 +28.70 319.20 1620 ---- 346.40B ---- 345.30B 343.40 +28.60 314.80 1625 ---- 345.70B ---- 345.70B 338.90 +28.60 310.30 1630 ---- 341.20B ---- 341.20B 334.40 +28.50 305.90 1635 ---- 336.70B ---- 336.70B 329.90 +28.40 301.50 1640 ---- 332.30B ---- 332.30B 325.50 +28.30 297.20 1645 ---- 327.90B ---- 327.90B 321.00 +28.20 292.80 1650 ---- 323.50B ---- 323.50B 316.60 +28.10 288.50 1655 ---- 319.10B ---- 319.10B 312.30 +28.10 284.20 1660 ---- 314.70B ---- 314.70B 307.90 +27.90 280.00 1665 ---- 310.40B ---- 310.40B 303.60 +27.90 275.70 1670 ---- 306.10B ---- 306.10B 299.30 +27.80 271.50 1675 ---- 301.80B ---- 301.80B 295.00 +27.70 267.30 1680 ---- 297.50B ---- 297.50B 290.70 +27.50 263.20 1685 ---- 293.30B ---- 293.30B 286.50 +27.50 259.00 1690 ---- 289.00B ---- 289.00B 282.30 +27.40 254.90 1695 ---- 284.90B ---- 284.90B 278.10 +27.20 250.90 1700 ---- 280.70B ---- 280.70B 274.00 +27.20 246.80 1705 ---- 276.50B ---- 276.50B 269.80 +27.00 242.80 1710 ---- 272.40B ---- 272.40B 265.70 +26.80 238.90 1 1715 ---- 268.30B ---- 268.30B 261.70 +26.80 234.90 1720 ---- 264.30B ---- 264.30B 257.60 +26.60 231.00 1725 ---- 260.30B ---- 260.30B 253.60 +26.50 227.10 1730 ---- 256.30B ---- 256.30B 249.60 +26.30 223.30 1735 ---- 252.30B ---- 252.30B 245.70 +26.20 219.50 1740 ---- 248.40B ---- 248.40B 241.80 +26.10 215.70 1745 ---- 244.50B ---- 244.50B 237.90 +25.90 212.00 1750 ---- 240.60B ---- 240.60B 234.10 +25.80 208.30 1755 ---- 236.80B ---- 236.80B 230.30 +25.60 204.70 1760 ---- 233.00B ---- 233.00B 226.50 +25.50 201.00 1765 ---- 229.20B ---- 229.20B 222.70 +25.20 197.50 1770 ---- 225.50B ---- 225.50B 219.00 +25.10 193.90 1775 ---- 221.80B ---- 221.80B 215.40 +25.00 190.40 1780 ---- 218.10B ---- 218.10B 211.70 +24.70 187.00 1785 ---- 214.50B ---- 214.50B 208.10 +24.50 183.60 1790 ---- 210.90B ---- 210.90B 204.60 +24.40 180.20 1795 ---- 207.40B ---- 207.40B 201.10 +24.20 176.90 1800 ---- 203.90B ---- 203.90B 197.60 +24.00 173.60 1 1805 ---- 200.40B ---- 200.40B 194.20 +23.90 170.30 1810 ---- 197.00B ---- 197.00B 190.80 +23.70 167.10 1815 ---- 193.60B ---- 193.60B 187.40 +23.50 163.90 1820 ---- 190.30B ---- 190.30B 184.10 +23.30 160.80 1825 ---- 187.00B ---- 187.00B 180.80 +23.00 157.80 1830 ---- 183.70B ---- 183.70B 177.60 +22.90 154.70 1835 ---- 180.50B ---- 180.50B 174.40 +22.70 151.70 1840 ---- 177.30B ---- 177.30B 171.30 +22.50 148.80 1845 ---- 174.20B ---- 174.20B 168.20 +22.30 145.90 1850 ---- 171.10B ---- 171.10B 165.10 +22.10 143.00 1855 ---- 168.10B ---- 168.10B 162.10 +21.90 140.20 1860 ---- 165.10B ---- 165.10B 159.10 +21.70 137.40 1865 ---- 162.10B ---- 162.10B 156.20 +21.50 134.70 1870 ---- 159.20B ---- 159.20B 153.30 +21.30 132.00 1875 ---- 156.40B ---- 156.40B 150.40 +21.00 129.40 1880 ---- 153.50B ---- 153.50B 147.60 +20.80 126.80 1885 ---- 150.70B ---- 150.70B 144.80 +20.50 124.30 1890 ---- 148.00B ---- 148.00B 142.10 +20.30 121.80 1895 ---- 145.30B ---- 145.30B 139.40 +20.10 119.30 1900 ---- 142.70B ---- 142.70B 136.80 +19.90 116.90 2 1905 ---- 140.10B ---- 140.10B 134.20 +19.70 6 114.50 1910 ---- 137.50B ---- 137.50B 131.70 +19.50 112.20 1915 ---- 135.00B ---- 135.00B 129.20 +19.30 109.90 1920 ---- 132.50B ---- 132.50B 126.80 +19.10 107.70 1925 ---- 130.10B ---- 130.10B 124.40 +18.90 105.50 760 500 1930 ---- 127.70B ---- 127.70B 122.00 +18.70 103.30 1935 ---- 125.30B ---- 125.30B 119.70 +18.50 101.20 1940 ---- 123.00B ---- 123.00B 117.50 +18.40 99.10 10 1945 ---- 120.70B ---- 120.70B 115.30 +18.20 97.10 1950 ---- 118.70B ---- 118.70B 113.10 +18.00 95.10 1955 ---- 116.30B ---- 116.30B 111.00 +17.80 93.20 12 1960 ---- 114.20B ---- 114.20B 108.90 +17.60 91.30 1965 ---- 112.10B ---- 112.10B 106.90 +17.50 89.40 1970 ---- 110.00B ---- 110.00B 104.90 +17.30 87.60 1975 ---- 108.00B ---- 108.00B 102.90 +17.10 85.80 1980 ---- 106.00B ---- 106.00B 101.00 +17.00 84.00 1985 ---- 104.00B ---- 104.00B 99.20 +16.90 82.30 1990 ---- 102.10B ---- 102.10B 97.30 +16.60 80.70 1995 ---- 100.30B ---- 100.30B 95.50 +16.50 79.00 2000 ---- 98.40B ---- 98.40B 93.80 +16.40 77.40 430 2005 ---- 96.60B ---- 96.60B 92.00 +16.10 75.90 2010 ---- 94.90B ---- 94.90B 90.30 +16.00 74.30 2015 ---- 93.10B ---- 93.10B 88.70 +15.90 72.80 2020 ---- 91.40B ---- 91.40B 87.00 +15.60 71.40 137 2025 ---- 89.80B ---- 89.80B 85.40 +15.50 69.90 2030 ---- 88.10B ---- 88.10B 83.80 +15.30 68.50 2035 ---- 86.50B ---- 86.50B 82.30 +15.10 67.20 2040 ---- 85.00B ---- 85.00B 80.70 +14.90 65.80 2045 ---- 83.40B ---- 83.40B 79.30 +14.80 64.50 2050 ---- 82.20B ---- 82.10B 77.80 +14.50 63.30 200 2055 ---- 80.50B ---- 80.50B 76.40 +14.40 62.00 177 2060 ---- 79.00B ---- 79.00B 74.90 +14.10 60.80 2065 ---- 77.60B ---- 77.60B 73.60 +14.00 59.60 2070 ---- 76.20B ---- 76.20B 72.20 +13.80 58.40 2075 ---- 74.90B ---- 74.90B 70.90 +13.60 57.30 2080 ---- 73.60B ---- 73.60B 69.60 +13.40 56.20 2085 ---- 72.30B ---- 72.30B 68.30 +13.20 55.10 2090 ---- 71.00B ---- 71.00B 67.10 +13.10 54.00 2095 ---- 69.70B ---- 69.70B 65.90 +12.90 53.00 2100 ---- 68.50B ---- 68.50B 64.70 +12.70 52.00 49 2105 ---- 67.30B ---- 67.30B 63.50 +12.50 51.00 2110 ---- 66.20B ---- 66.20B 62.40 +12.30 50.10 2115 ---- 65.00B ---- 65.00B 61.30 +12.20 49.10 2120 ---- 64.00B ---- 64.00B 60.20 +12.00 48.20 2125 ---- 63.00B ---- 63.00B 59.10 +11.80 47.30 2130 ---- 61.80B ---- 61.80B 58.00 +11.60 46.40 2135 ---- 60.80B ---- 60.80B 57.00 +11.40 45.60 2140 ---- 59.70B ---- 59.70B 56.00 +11.20 44.80 2145 ---- 58.70B ---- 58.70B 55.10 +11.20 43.90 2150 ---- 57.80B ---- 57.70B 54.10 +10.90 43.20 2155 ---- 56.70B ---- 56.70B 53.20 +10.80 42.40 2160 ---- 55.80B ---- 55.80B 52.20 +10.60 41.60 1 2165 ---- 54.90B ---- 54.90B 51.30 +10.40 40.90 2170 ---- 53.90B ---- 53.90B 50.50 +10.30 40.20 2175 ---- 53.10B ---- 53.00B 49.60 +10.20 39.40 2180 ---- 52.20B ---- 52.20B 48.80 +10.00 38.80 2185 ---- 51.30B ---- 51.30B 47.90 +9.80 38.10 2190 ---- 50.50B ---- 50.50B 47.10 +9.70 37.40 2195 ---- 49.60B ---- 49.60B 46.30 +9.50 36.80 2200 ---- 48.80B ---- 48.80B 45.60 +9.50 36.10 310 2205 ---- 48.00B ---- 48.00B 44.80 +9.30 35.50 2210 ---- 47.20B ---- 47.20B 44.10 +9.20 34.90 2215 ---- 46.50B ---- 46.50B 43.40 +9.10 34.30 2220 ---- 45.70B ---- 45.70B 42.60 +8.80 33.80 2225 ---- 45.00B ---- 45.00B 41.90 +8.70 33.20 2230 ---- 44.30B ---- 44.30B 41.30 +8.70 32.60 2235 ---- 43.60B ---- 43.60B 40.60 +8.50 32.10 2240 ---- 42.90B ---- 42.90B 39.90 +8.30 31.60 2245 ---- 42.20B ---- 42.20B 39.30 +8.30 31.00 2250 ---- 41.60B ---- 41.60B 38.70 +8.20 30.50 1 2260 ---- 40.30B ---- 40.30B 37.50 +7.90 29.60 2270 ---- 39.10B ---- 39.10B 36.30 +7.70 28.60 2275 ---- 38.50B ---- 38.50B 35.70 +7.50 28.20 2280 ---- 37.90B ---- 37.90B 35.20 +7.50 27.70 2290 ---- 36.70B ---- 36.70B 34.10 +7.30 26.80 2300 ---- 35.60B ---- 35.60B 33.00 +7.00 26.00 1900 1350 2310 ---- 34.60B ---- 34.60B 32.00 +6.80 25.20 2320 ---- 33.50B ---- 33.50B 31.10 +6.70 24.40 2325 ---- 33.10B ---- 33.10B 30.60 +6.50 24.10 2330 ---- 32.60B ---- 32.60B 30.20 +6.50 23.70 2340 ---- 31.60B ---- 31.50B 29.30 +6.30 23.00 2350 ---- 30.70B ---- 30.60B 28.40 +6.10 22.30 259 2375 ---- 28.60B ---- 28.60B 26.40 +5.70 20.70 1 91 2400 28.00 28.00 28.00 27.40A 24.60 +5.30 2 19.30 1 7 2425 ---- 24.80B ---- 24.80B 22.90 +5.00 17.90 3 2450 ---- 23.20B ---- 23.20B 21.40 +4.70 16.70 2475 ---- 21.60B ---- 21.60B 20.00 +4.40 15.60 2500 17.30 20.20B 17.30 20.10B 18.70 +4.10 2 14.60 168 2525 15.90 18.90B 15.90 18.80B 17.50 +3.90 1 13.60 2 2800 7.60 9.70B 7.60 9.70B 9.00 +2.10 270 6.90 1 445 3000 5.90 6.50B 5.90 6.50B 5.90 +1.50 8 4.40 3 79 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 725.80 +29.10 696.70 1275 ---- ---- ---- ---- 700.80 +29.10 671.70 1300 ---- ---- ---- ---- 675.80 +29.10 646.70 1325 ---- ---- ---- ---- 650.80 +29.10 621.70 1350 ---- ---- ---- ---- 625.80 +29.10 596.70 1375 ---- ---- ---- ---- 600.80 +29.10 571.70 1400 ---- ---- ---- ---- 575.80 +29.10 546.70 1425 ---- ---- ---- ---- 550.80 +29.10 521.70 1440 ---- ---- ---- ---- 535.80 +29.10 506.70 1450 ---- ---- ---- ---- 525.80 +29.10 496.70 1460 ---- ---- ---- ---- 515.80 +29.10 486.70 1470 ---- ---- ---- ---- 505.80 +29.10 476.70 1475 ---- ---- ---- ---- 500.80 +29.00 471.80 1480 ---- ---- ---- ---- 495.80 +29.00 466.80 1490 ---- ---- ---- ---- 485.90 +28.90 457.00 1500 ---- ---- ---- ---- 476.00 +28.70 447.30 1510 ---- ---- ---- ---- 466.30 +28.70 437.60 1520 ---- ---- ---- ---- 456.50 +28.50 428.00 1525 ---- ---- ---- ---- 451.70 +28.50 423.20 1530 ---- ---- ---- ---- 446.90 +28.40 418.50 1540 ---- ---- ---- ---- 437.30 +28.30 409.00 1545 ---- ---- ---- ---- 432.60 +28.30 404.30 1550 ---- ---- ---- ---- 427.80 +28.20 399.60 1555 ---- ---- ---- ---- 423.10 +28.10 395.00 1560 ---- ---- ---- ---- 418.40 +28.10 390.30 1565 ---- ---- ---- ---- 413.70 +28.00 385.70 1570 ---- ---- ---- ---- 409.00 +27.90 381.10 1575 ---- ---- ---- ---- 404.40 +27.90 376.50 1580 ---- ---- ---- ---- 399.70 +27.80 371.90 1585 ---- ---- ---- ---- 395.10 +27.70 367.40 1590 ---- ---- ---- ---- 390.50 +27.70 362.80 1595 ---- ---- ---- ---- 385.90 +27.60 358.30 1600 ---- ---- ---- ---- 381.40 +27.60 353.80 1605 ---- ---- ---- ---- 376.80 +27.50 349.30 1610 ---- ---- ---- ---- 372.30 +27.50 344.80 1615 ---- ---- ---- ---- 367.70 +27.30 340.40 1620 ---- ---- ---- ---- 363.20 +27.20 336.00 1625 ---- ---- ---- ---- 358.70 +27.10 331.60 1630 ---- ---- ---- ---- 354.30 +27.10 327.20 1635 ---- ---- ---- ---- 349.80 +27.00 322.80 1640 ---- ---- ---- ---- 345.40 +27.00 318.40 1645 ---- ---- ---- ---- 341.00 +26.90 314.10 1650 ---- ---- ---- ---- 336.60 +26.80 309.80 1655 ---- ---- ---- ---- 332.20 +26.70 305.50 1660 ---- ---- ---- ---- 327.80 +26.60 301.20 1665 ---- ---- ---- ---- 323.50 +26.50 297.00 1670 ---- ---- ---- ---- 319.20 +26.50 292.70 1675 ---- ---- ---- ---- 314.90 +26.40 288.50 1680 ---- ---- ---- ---- 310.60 +26.20 284.40 1685 ---- ---- ---- ---- 306.40 +26.20 280.20 1690 ---- ---- ---- ---- 302.10 +26.00 276.10 1695 ---- ---- ---- ---- 297.90 +26.00 271.90 1700 ---- ---- ---- ---- 293.70 +25.80 267.90 1705 ---- ---- ---- ---- 289.60 +25.80 263.80 1710 ---- ---- ---- ---- 285.40 +25.60 259.80 1715 ---- ---- ---- ---- 281.30 +25.60 255.70 1720 ---- ---- ---- ---- 277.20 +25.40 251.80 1725 ---- ---- ---- ---- 273.10 +25.30 247.80 1730 ---- ---- ---- ---- 269.10 +25.20 243.90 1735 ---- ---- ---- ---- 265.10 +25.10 240.00 1740 ---- ---- ---- ---- 261.10 +25.00 236.10 1745 ---- ---- ---- ---- 257.20 +24.90 232.30 1750 ---- ---- ---- ---- 253.20 +24.70 228.50 1755 ---- ---- ---- ---- 249.30 +24.60 224.70 1760 ---- ---- ---- ---- 245.50 +24.50 221.00 1765 ---- ---- ---- ---- 241.60 +24.30 217.30 1770 ---- ---- ---- ---- 237.80 +24.20 213.60 1775 ---- ---- ---- ---- 234.10 +24.10 210.00 1780 ---- ---- ---- ---- 230.30 +23.90 206.40 1785 ---- ---- ---- ---- 226.60 +23.80 202.80 1790 ---- ---- ---- ---- 223.00 +23.70 199.30 1795 ---- ---- ---- ---- 219.40 +23.60 195.80 1800 ---- ---- ---- ---- 215.80 +23.40 192.40 1805 ---- ---- ---- ---- 212.20 +23.20 189.00 1810 ---- ---- ---- ---- 208.70 +23.10 185.60 1815 ---- ---- ---- ---- 205.20 +22.90 182.30 1820 ---- ---- ---- ---- 201.80 +22.80 179.00 1825 ---- ---- ---- ---- 198.40 +22.60 175.80 1830 ---- ---- ---- ---- 195.10 +22.50 172.60 1835 ---- ---- ---- ---- 191.80 +22.30 169.50 1840 ---- ---- ---- ---- 188.50 +22.10 166.40 1845 ---- ---- ---- ---- 185.30 +22.00 163.30 1850 ---- ---- ---- ---- 182.10 +21.80 160.30 1855 ---- ---- ---- ---- 179.00 +21.60 157.40 1860 ---- ---- ---- ---- 175.90 +21.50 154.40 1865 ---- ---- ---- ---- 172.90 +21.30 151.60 1870 ---- ---- ---- ---- 169.90 +21.10 148.80 1875 ---- ---- ---- ---- 167.00 +21.00 146.00 1880 ---- ---- ---- ---- 164.10 +20.80 143.30 1885 ---- ---- ---- ---- 161.30 +20.60 140.70 1890 ---- ---- ---- ---- 158.50 +20.50 138.00 1895 ---- ---- ---- ---- 155.70 +20.20 135.50 1900 ---- ---- ---- ---- 153.00 +20.00 133.00 1905 ---- ---- ---- ---- 150.40 +19.90 130.50 1910 ---- ---- ---- ---- 147.80 +19.70 128.10 1915 ---- ---- ---- ---- 145.30 +19.60 125.70 1920 ---- ---- ---- ---- 142.80 +19.40 123.40 1925 ---- ---- ---- ---- 140.30 +19.10 121.20 1930 ---- ---- ---- ---- 137.90 +18.90 119.00 1935 ---- ---- ---- ---- 135.60 +18.80 116.80 1940 ---- ---- ---- ---- 133.20 +18.50 114.70 1945 ---- ---- ---- ---- 131.00 +18.40 112.60 1950 ---- ---- ---- ---- 128.70 +18.20 110.50 1955 ---- ---- ---- ---- 126.50 +18.00 108.50 1960 ---- ---- ---- ---- 124.30 +17.80 106.50 1965 ---- ---- ---- ---- 122.20 +17.70 104.50 1970 ---- ---- ---- ---- 120.00 +17.40 102.60 1975 ---- ---- ---- ---- 117.90 +17.30 100.60 1980 ---- ---- ---- ---- 115.80 +17.10 98.70 1985 ---- ---- ---- ---- 113.70 +16.90 96.80 1990 ---- ---- ---- ---- 111.60 +16.70 94.90 1995 ---- ---- ---- ---- 109.60 +16.50 93.10 2000 ---- ---- ---- ---- 107.60 +16.30 91.30 2005 ---- ---- ---- ---- 105.60 +16.10 89.50 2010 ---- ---- ---- ---- 103.70 +16.00 87.70 2015 ---- ---- ---- ---- 101.80 +15.80 86.00 2020 ---- ---- ---- ---- 99.90 +15.60 84.30 2025 ---- ---- ---- ---- 98.10 +15.50 82.60 2030 ---- ---- ---- ---- 96.30 +15.30 81.00 2035 ---- ---- ---- ---- 94.50 +15.10 79.40 2040 ---- ---- ---- ---- 92.80 +14.90 77.90 2045 ---- ---- ---- ---- 91.10 +14.70 76.40 2050 ---- ---- ---- ---- 89.50 +14.60 74.90 2055 ---- ---- ---- ---- 87.80 +14.30 73.50 2060 ---- ---- ---- ---- 86.30 +14.20 72.10 2065 ---- ---- ---- ---- 84.70 +14.00 70.70 2070 ---- ---- ---- ---- 83.20 +13.80 69.40 2075 ---- ---- ---- ---- 81.80 +13.70 68.10 2080 ---- ---- ---- ---- 80.30 +13.50 66.80 2085 ---- ---- ---- ---- 78.90 +13.30 65.60 2090 ---- ---- ---- ---- 77.60 +13.20 64.40 2095 ---- ---- ---- ---- 76.20 +13.00 63.20 2100 ---- 73.40B ---- ---- 74.90 +12.80 62.10 2105 ---- ---- ---- ---- 73.60 +12.60 61.00 2110 ---- ---- ---- ---- 72.40 +12.50 59.90 2115 ---- ---- ---- ---- 71.20 +12.40 58.80 2120 ---- ---- ---- ---- 70.00 +12.20 57.80 2125 ---- ---- ---- ---- 68.80 +12.10 56.70 2130 ---- ---- ---- ---- 67.70 +11.90 55.80 2135 ---- ---- ---- ---- 66.60 +11.80 54.80 2140 ---- ---- ---- ---- 65.50 +11.70 53.80 2145 ---- ---- ---- ---- 64.40 +11.50 52.90 2150 ---- ---- ---- ---- 63.40 +11.40 52.00 2155 ---- ---- ---- ---- 62.30 +11.20 51.10 2160 ---- ---- ---- ---- 61.30 +11.00 50.30 2165 ---- ---- ---- ---- 60.40 +11.00 49.40 2170 ---- ---- ---- ---- 59.40 +10.80 48.60 2175 ---- ---- ---- ---- 58.50 +10.70 47.80 2180 ---- ---- ---- ---- 57.50 +10.50 47.00 2185 ---- ---- ---- ---- 56.60 +10.40 46.20 2190 ---- ---- ---- ---- 55.70 +10.20 45.50 2195 ---- ---- ---- ---- 54.90 +10.10 44.80 2200 ---- ---- ---- ---- 54.00 +10.00 44.00 2205 ---- ---- ---- ---- 53.20 +9.90 43.30 2210 ---- ---- ---- ---- 52.40 +9.80 42.60 2215 ---- ---- ---- ---- 51.60 +9.70 41.90 2220 ---- ---- ---- ---- 50.80 +9.50 41.30 2225 ---- ---- ---- ---- 50.00 +9.40 40.60 2230 ---- ---- ---- ---- 49.20 +9.20 40.00 2235 ---- ---- ---- ---- 48.50 +9.20 39.30 2240 ---- ---- ---- ---- 47.80 +9.10 38.70 2245 ---- ---- ---- ---- 47.00 +8.90 38.10 2250 ---- ---- ---- ---- 46.30 +8.80 37.50 2255 ---- ---- ---- ---- 45.60 +8.70 36.90 2260 ---- ---- ---- ---- 44.90 +8.60 36.30 2270 ---- ---- ---- ---- 43.60 +8.40 35.20 2275 ---- ---- ---- ---- 43.00 +8.30 34.70 2280 ---- ---- ---- ---- 42.30 +8.20 34.10 2290 ---- ---- ---- ---- 41.10 +8.00 33.10 2300 ---- 36.20B ---- ---- 39.90 +7.80 32.10 2310 ---- ---- ---- ---- 38.70 +7.60 31.10 2320 ---- ---- ---- ---- 37.60 +7.40 30.20 2325 ---- ---- ---- ---- 37.10 +7.40 29.70 2330 ---- ---- ---- ---- 36.50 +7.20 29.30 2340 ---- ---- ---- ---- 35.50 +7.10 28.40 2350 ---- ---- ---- ---- 34.50 +6.90 27.60 2360 ---- ---- ---- ---- 33.50 +6.70 26.80 2375 ---- ---- ---- ---- 32.20 +6.50 25.70 2400 ---- ---- ---- ---- 30.00 +6.10 23.90 1 2425 ---- ---- ---- ---- 28.10 +5.80 22.30 2450 ---- ---- ---- ---- 26.30 +5.50 20.80 2475 ---- ---- ---- ---- 24.60 +5.10 19.50 2500 23.10 23.10 23.10 23.10 23.10 +4.80 1 18.30 2 2525 ---- ---- ---- ---- 21.80 +4.70 17.10 2550 ---- ---- ---- ---- 20.50 +4.40 16.10 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 725.80 +29.10 696.70 1275 ---- ---- ---- ---- 700.80 +29.10 671.70 1300 ---- ---- ---- ---- 675.80 +29.10 646.70 1325 ---- ---- ---- ---- 650.80 +29.10 621.70 1350 ---- ---- ---- ---- 625.80 +29.10 596.70 1375 ---- ---- ---- ---- 600.80 +29.10 571.70 1400 ---- ---- ---- ---- 575.80 +29.10 546.70 1425 ---- ---- ---- ---- 550.80 +29.10 521.70 1440 ---- ---- ---- ---- 535.80 +29.10 506.70 1450 ---- ---- ---- ---- 525.80 +29.10 496.70 1460 ---- ---- ---- ---- 515.80 +28.90 486.90 1470 ---- ---- ---- ---- 505.90 +28.80 477.10 1475 ---- ---- ---- ---- 501.00 +28.80 472.20 1480 ---- ---- ---- ---- 496.00 +28.70 467.30 1490 ---- ---- ---- ---- 486.30 +28.60 457.70 1500 ---- ---- ---- ---- 476.60 +28.50 448.10 1510 ---- ---- ---- ---- 466.90 +28.30 438.60 1520 ---- ---- ---- ---- 457.40 +28.20 429.20 1525 ---- ---- ---- ---- 452.60 +28.10 424.50 1530 ---- ---- ---- ---- 447.90 +28.10 419.80 1540 ---- ---- ---- ---- 438.50 +27.90 410.60 1545 ---- ---- ---- ---- 433.80 +27.90 405.90 1550 ---- ---- ---- ---- 429.10 +27.80 401.30 1555 ---- ---- ---- ---- 424.50 +27.70 396.80 1560 ---- ---- ---- ---- 419.80 +27.60 392.20 1565 ---- ---- ---- ---- 415.20 +27.50 387.70 1570 ---- ---- ---- ---- 410.60 +27.50 383.10 1575 ---- ---- ---- ---- 406.10 +27.50 378.60 1580 ---- ---- ---- ---- 401.50 +27.30 374.20 1585 ---- ---- ---- ---- 396.90 +27.20 369.70 1590 ---- ---- ---- ---- 392.40 +27.20 365.20 1595 ---- ---- ---- ---- 387.90 +27.10 360.80 1600 ---- ---- ---- ---- 383.40 +27.00 356.40 1605 ---- ---- ---- ---- 378.90 +26.90 352.00 1610 ---- ---- ---- ---- 374.50 +26.90 347.60 1615 ---- ---- ---- ---- 370.00 +26.80 343.20 1620 ---- ---- ---- ---- 365.60 +26.70 338.90 1625 ---- ---- ---- ---- 361.20 +26.70 334.50 1630 ---- ---- ---- ---- 356.80 +26.60 330.20 1635 ---- ---- ---- ---- 352.40 +26.50 325.90 1640 ---- ---- ---- ---- 348.00 +26.30 321.70 1645 ---- ---- ---- ---- 343.70 +26.30 317.40 1650 ---- ---- ---- ---- 339.30 +26.10 313.20 1655 ---- ---- ---- ---- 335.00 +26.00 309.00 1660 ---- ---- ---- ---- 330.70 +25.90 304.80 1665 ---- ---- ---- ---- 326.50 +25.90 300.60 1670 ---- ---- ---- ---- 322.20 +25.80 296.40 1675 ---- ---- ---- ---- 318.00 +25.70 292.30 1680 ---- ---- ---- ---- 313.80 +25.60 288.20 1685 ---- ---- ---- ---- 309.60 +25.50 284.10 1690 ---- ---- ---- ---- 305.40 +25.40 280.00 1695 ---- ---- ---- ---- 301.30 +25.30 276.00 1700 ---- ---- ---- ---- 297.10 +25.10 272.00 1705 ---- ---- ---- ---- 293.00 +25.00 268.00 1710 ---- ---- ---- ---- 289.00 +25.00 264.00 1715 ---- ---- ---- ---- 284.90 +24.80 260.10 1720 ---- ---- ---- ---- 280.90 +24.80 256.10 1725 ---- ---- ---- ---- 276.90 +24.60 252.30 1730 ---- ---- ---- ---- 272.90 +24.50 248.40 1735 ---- ---- ---- ---- 268.90 +24.30 244.60 1740 ---- ---- ---- ---- 265.00 +24.20 240.80 1745 ---- ---- ---- ---- 261.10 +24.10 237.00 1750 ---- ---- ---- ---- 257.30 +24.00 233.30 1755 ---- ---- ---- ---- 253.40 +23.90 229.50 1760 ---- ---- ---- ---- 249.60 +23.70 225.90 1765 ---- ---- ---- ---- 245.90 +23.70 222.20 1770 ---- ---- ---- ---- 242.10 +23.50 218.60 1775 ---- ---- ---- ---- 238.40 +23.30 215.10 1780 ---- ---- ---- ---- 234.70 +23.20 211.50 1785 ---- ---- ---- ---- 231.10 +23.10 208.00 1790 ---- ---- ---- ---- 227.50 +22.90 204.60 1795 ---- ---- ---- ---- 223.90 +22.80 201.10 1800 ---- ---- ---- ---- 220.40 +22.60 197.80 1805 ---- ---- ---- ---- 216.90 +22.50 194.40 1810 ---- ---- ---- ---- 213.50 +22.40 191.10 1815 ---- ---- ---- ---- 210.10 +22.20 187.90 1820 ---- ---- ---- ---- 206.70 +22.00 184.70 1825 ---- ---- ---- ---- 203.40 +21.90 181.50 1830 ---- ---- ---- ---- 200.10 +21.70 178.40 1835 ---- ---- ---- ---- 196.80 +21.50 175.30 1840 ---- ---- ---- ---- 193.60 +21.40 172.20 1845 ---- ---- ---- ---- 190.40 +21.20 169.20 1850 ---- ---- ---- ---- 187.30 +21.00 166.30 1855 ---- ---- ---- ---- 184.20 +20.90 163.30 1860 ---- ---- ---- ---- 181.20 +20.70 160.50 1865 ---- ---- ---- ---- 178.20 +20.60 157.60 1870 ---- ---- ---- ---- 175.20 +20.40 154.80 1875 ---- ---- ---- ---- 172.30 +20.20 152.10 1880 ---- ---- ---- ---- 169.40 +20.00 149.40 1885 ---- ---- ---- ---- 166.50 +19.80 146.70 1890 ---- ---- ---- ---- 163.70 +19.70 144.00 1895 ---- ---- ---- ---- 160.90 +19.50 141.40 1900 ---- ---- ---- ---- 158.20 +19.30 138.90 1905 ---- ---- ---- ---- 155.50 +19.20 136.30 1910 ---- ---- ---- ---- 152.80 +19.00 133.80 1915 ---- ---- ---- ---- 150.20 +18.80 131.40 1920 ---- ---- ---- ---- 147.60 +18.70 128.90 1925 ---- ---- ---- ---- 145.00 +18.50 126.50 1930 ---- ---- ---- ---- 142.50 +18.30 124.20 1935 ---- ---- ---- ---- 139.90 +18.00 121.90 1940 ---- ---- ---- ---- 137.50 +17.90 119.60 1945 ---- ---- ---- ---- 135.10 +17.80 117.30 1950 ---- ---- ---- ---- 132.70 +17.60 115.10 1955 ---- ---- ---- ---- 130.30 +17.40 112.90 1960 ---- ---- ---- ---- 128.00 +17.20 110.80 1965 ---- ---- ---- ---- 125.70 +17.00 108.70 1970 ---- ---- ---- ---- 123.50 +16.80 106.70 1975 ---- ---- ---- ---- 121.30 +16.60 104.70 1980 ---- ---- ---- ---- 119.10 +16.40 102.70 1985 ---- ---- ---- ---- 117.00 +16.20 100.80 1990 ---- ---- ---- ---- 115.00 +16.10 98.90 1995 ---- ---- ---- ---- 112.90 +15.90 97.00 2000 ---- ---- ---- ---- 111.00 +15.80 95.20 2005 ---- ---- ---- ---- 109.00 +15.50 93.50 2010 ---- ---- ---- ---- 107.10 +15.40 91.70 2015 ---- ---- ---- ---- 105.20 +15.20 90.00 2020 ---- ---- ---- ---- 103.40 +15.00 88.40 2025 ---- ---- ---- ---- 101.60 +14.80 86.80 2030 ---- ---- ---- ---- 99.90 +14.70 85.20 2035 ---- ---- ---- ---- 98.10 +14.50 83.60 2040 ---- ---- ---- ---- 96.50 +14.40 82.10 2045 ---- ---- ---- ---- 94.80 +14.20 80.60 2050 ---- ---- ---- ---- 93.20 +14.00 79.20 2055 ---- ---- ---- ---- 91.60 +13.80 77.80 2060 ---- ---- ---- ---- 90.00 +13.60 76.40 2065 ---- ---- ---- ---- 88.50 +13.50 75.00 2070 ---- ---- ---- ---- 87.00 +13.30 73.70 2075 ---- ---- ---- ---- 85.60 +13.20 72.40 2080 ---- ---- ---- ---- 84.20 +13.10 71.10 2085 ---- ---- ---- ---- 82.80 +12.90 69.90 2090 ---- ---- ---- ---- 81.40 +12.70 68.70 2095 ---- ---- ---- ---- 80.10 +12.60 67.50 2100 ---- 78.00B ---- ---- 78.80 +12.50 66.30 600 2105 ---- ---- ---- ---- 77.50 +12.30 65.20 2110 ---- ---- ---- ---- 76.20 +12.10 64.10 2115 ---- ---- ---- ---- 75.00 +12.00 63.00 2120 ---- ---- ---- ---- 73.80 +11.80 62.00 2125 ---- ---- ---- ---- 72.60 +11.70 60.90 2130 ---- ---- ---- ---- 71.50 +11.60 59.90 2135 ---- ---- ---- ---- 70.30 +11.40 58.90 2140 ---- ---- ---- ---- 69.20 +11.20 58.00 2145 ---- ---- ---- ---- 68.10 +11.10 57.00 2150 ---- ---- ---- ---- 67.10 +11.00 56.10 2155 ---- ---- ---- ---- 66.00 +10.80 55.20 2160 ---- ---- ---- ---- 65.00 +10.70 54.30 2165 ---- ---- ---- ---- 64.00 +10.60 53.40 2170 ---- ---- ---- ---- 63.10 +10.50 52.60 2175 ---- ---- ---- ---- 62.10 +10.30 51.80 2180 ---- ---- ---- ---- 61.20 +10.30 50.90 2185 ---- ---- ---- ---- 60.20 +10.10 50.10 2190 ---- ---- ---- ---- 59.30 +9.90 49.40 2195 ---- ---- ---- ---- 58.40 +9.80 48.60 2200 ---- ---- ---- ---- 57.60 +9.80 47.80 2205 ---- ---- ---- ---- 56.70 +9.60 47.10 2210 ---- ---- ---- ---- 55.90 +9.50 46.40 2215 ---- ---- ---- ---- 55.10 +9.40 45.70 2220 ---- ---- ---- ---- 54.20 +9.20 45.00 2225 ---- ---- ---- ---- 53.50 +9.20 44.30 2230 ---- ---- ---- ---- 52.70 +9.10 43.60 2235 ---- ---- ---- ---- 51.90 +8.90 43.00 2240 ---- ---- ---- ---- 51.20 +8.90 42.30 2245 ---- ---- ---- ---- 50.40 +8.70 41.70 2250 ---- ---- ---- ---- 49.70 +8.60 41.10 2255 ---- ---- ---- ---- 49.00 +8.50 40.50 2260 ---- ---- ---- ---- 48.30 +8.40 39.90 2270 ---- ---- ---- ---- 46.90 +8.20 38.70 2275 ---- ---- ---- ---- 46.30 +8.20 38.10 2280 ---- ---- ---- ---- 45.60 +8.00 37.60 2290 ---- ---- ---- ---- 44.30 +7.80 36.50 2300 ---- ---- ---- ---- 43.10 +7.60 35.50 2310 ---- ---- ---- ---- 41.90 +7.40 34.50 2320 ---- ---- ---- ---- 40.80 +7.30 33.50 2325 ---- ---- ---- ---- 40.30 +7.30 33.00 2330 ---- ---- ---- ---- 39.70 +7.10 32.60 2340 ---- ---- ---- ---- 38.70 +7.00 31.70 2350 ---- ---- ---- ---- 37.60 +6.80 30.80 2360 ---- ---- ---- ---- 36.60 +6.60 30.00 2375 ---- ---- ---- ---- 35.20 +6.40 28.80 2400 ---- 29.40B ---- ---- 33.00 +6.00 27.00 2425 ---- ---- ---- ---- 31.00 +5.70 25.30 2450 ---- ---- ---- ---- 29.20 +5.50 23.70 2475 ---- ---- ---- ---- 27.50 +5.20 22.30 2500 ---- ---- ---- ---- 25.90 +4.90 21.00 2525 ---- ---- ---- ---- 24.50 +4.70 19.80 2550 ---- ---- ---- ---- 23.20 +4.40 18.80 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 742.30 +28.30 714.00 1275 ---- ---- ---- ---- 717.30 +28.30 689.00 1300 ---- ---- ---- ---- 692.30 +28.30 664.00 1325 ---- ---- ---- ---- 667.30 +28.30 639.00 1350 ---- ---- ---- ---- 642.30 +28.30 614.00 1375 ---- ---- ---- ---- 617.30 +28.30 589.00 1400 ---- ---- ---- ---- 592.30 +28.30 564.00 1425 ---- ---- ---- ---- 567.30 +28.30 539.00 1450 ---- ---- ---- ---- 542.30 +28.10 514.20 1460 ---- ---- ---- ---- 532.40 +28.10 504.30 1470 ---- ---- ---- ---- 522.50 +27.90 494.60 1475 ---- ---- ---- ---- 517.60 +27.90 489.70 1480 ---- ---- ---- ---- 512.70 +27.80 484.90 1490 ---- ---- ---- ---- 503.00 +27.80 475.20 1500 ---- ---- ---- ---- 493.30 +27.60 465.70 1510 ---- ---- ---- ---- 483.70 +27.50 456.20 1520 ---- ---- ---- ---- 474.10 +27.40 446.70 1525 ---- ---- ---- ---- 469.40 +27.40 442.00 1530 ---- ---- ---- ---- 464.60 +27.30 437.30 1540 ---- ---- ---- ---- 455.20 +27.20 428.00 1545 ---- ---- ---- ---- 450.50 +27.10 423.40 1550 ---- ---- ---- ---- 445.80 +27.00 418.80 1555 ---- ---- ---- ---- 441.20 +27.00 414.20 1560 ---- ---- ---- ---- 436.50 +26.90 409.60 1565 ---- ---- ---- ---- 431.90 +26.90 405.00 1570 ---- ---- ---- ---- 427.30 +26.80 400.50 1575 ---- ---- ---- ---- 422.70 +26.70 396.00 1580 ---- ---- ---- ---- 418.10 +26.70 391.40 1585 ---- ---- ---- ---- 413.50 +26.60 386.90 1590 ---- ---- ---- ---- 409.00 +26.50 382.50 1595 ---- ---- ---- ---- 404.50 +26.50 378.00 1600 ---- ---- ---- ---- 400.00 +26.40 373.60 1605 ---- ---- ---- ---- 395.50 +26.40 369.10 1610 ---- ---- ---- ---- 391.00 +26.30 364.70 1615 ---- ---- ---- ---- 386.50 +26.20 360.30 1620 ---- ---- ---- ---- 382.10 +26.10 356.00 1625 ---- ---- ---- ---- 377.60 +26.00 351.60 1630 ---- ---- ---- ---- 373.20 +25.90 347.30 1635 ---- ---- ---- ---- 368.80 +25.90 342.90 1640 ---- ---- ---- ---- 364.40 +25.70 338.70 1645 ---- ---- ---- ---- 360.10 +25.70 334.40 1650 ---- ---- ---- ---- 355.70 +25.60 330.10 1655 ---- ---- ---- ---- 351.40 +25.50 325.90 1660 ---- ---- ---- ---- 347.10 +25.50 321.60 1665 ---- ---- ---- ---- 342.80 +25.40 317.40 1670 ---- ---- ---- ---- 338.50 +25.20 313.30 1675 ---- ---- ---- ---- 334.30 +25.20 309.10 1680 ---- ---- ---- ---- 330.10 +25.10 305.00 1685 ---- ---- ---- ---- 325.90 +25.00 300.90 1690 ---- ---- ---- ---- 321.70 +24.90 296.80 1695 ---- ---- ---- ---- 317.50 +24.80 292.70 1700 ---- ---- ---- ---- 313.40 +24.70 288.70 1705 ---- ---- ---- ---- 309.30 +24.70 284.60 1710 ---- ---- ---- ---- 305.20 +24.60 280.60 1715 ---- ---- ---- ---- 301.10 +24.40 276.70 1720 ---- ---- ---- ---- 297.00 +24.30 272.70 1725 ---- ---- ---- ---- 293.00 +24.20 268.80 1730 ---- ---- ---- ---- 289.00 +24.10 264.90 1735 ---- ---- ---- ---- 285.00 +24.00 261.00 1740 ---- ---- ---- ---- 281.10 +23.90 257.20 1745 ---- ---- ---- ---- 277.20 +23.80 253.40 1750 ---- ---- ---- ---- 273.30 +23.70 249.60 1755 ---- ---- ---- ---- 269.40 +23.50 245.90 1760 ---- ---- ---- ---- 265.60 +23.40 242.20 1765 ---- ---- ---- ---- 261.80 +23.30 238.50 1770 ---- ---- ---- ---- 258.00 +23.20 234.80 1775 ---- ---- ---- ---- 254.30 +23.10 231.20 1780 ---- ---- ---- ---- 250.60 +23.00 227.60 1785 ---- ---- ---- ---- 246.90 +22.80 224.10 1790 ---- ---- ---- ---- 243.20 +22.70 220.50 1795 ---- ---- ---- ---- 239.60 +22.50 217.10 1800 ---- ---- ---- ---- 236.00 +22.40 213.60 1805 ---- ---- ---- ---- 232.50 +22.30 210.20 1810 ---- ---- ---- ---- 229.00 +22.20 206.80 1815 ---- ---- ---- ---- 225.50 +22.00 203.50 1820 ---- ---- ---- ---- 222.10 +21.90 200.20 1825 ---- ---- ---- ---- 218.70 +21.80 196.90 1830 ---- ---- ---- ---- 215.30 +21.60 193.70 1835 ---- ---- ---- ---- 212.00 +21.50 190.50 1840 ---- ---- ---- ---- 208.70 +21.30 187.40 1845 ---- ---- ---- ---- 205.50 +21.20 184.30 1850 ---- ---- ---- ---- 202.30 +21.00 181.30 1855 ---- ---- ---- ---- 199.10 +20.90 178.20 1860 ---- ---- ---- ---- 196.00 +20.70 175.30 1865 ---- ---- ---- ---- 192.90 +20.60 172.30 1870 ---- ---- ---- ---- 189.80 +20.40 169.40 1875 ---- ---- ---- ---- 186.80 +20.20 166.60 1880 ---- ---- ---- ---- 183.90 +20.10 163.80 1885 ---- ---- ---- ---- 180.90 +19.90 161.00 1890 ---- ---- ---- ---- 178.00 +19.70 158.30 1895 ---- ---- ---- ---- 175.20 +19.70 155.50 1900 ---- ---- ---- ---- 172.30 +19.40 152.90 1905 ---- ---- ---- ---- 169.50 +19.20 150.30 1910 ---- ---- ---- ---- 166.80 +19.10 147.70 1915 ---- ---- ---- ---- 164.10 +19.00 145.10 1920 ---- ---- ---- ---- 161.40 +18.80 142.60 1925 ---- ---- ---- ---- 158.70 +18.60 140.10 1930 ---- ---- ---- ---- 156.10 +18.40 137.70 1935 ---- ---- ---- ---- 153.50 +18.30 135.20 1940 ---- ---- ---- ---- 151.00 +18.10 132.90 1945 ---- ---- ---- ---- 148.50 +18.00 130.50 1950 ---- ---- ---- ---- 146.00 +17.80 128.20 1955 ---- ---- ---- ---- 143.60 +17.70 125.90 1960 ---- ---- ---- ---- 141.20 +17.50 123.70 1965 ---- ---- ---- ---- 138.80 +17.30 121.50 1970 ---- ---- ---- ---- 136.50 +17.20 119.30 1975 ---- ---- ---- ---- 134.20 +17.00 117.20 1980 ---- ---- ---- ---- 131.90 +16.80 115.10 1985 ---- ---- ---- ---- 129.70 +16.60 113.10 1990 ---- ---- ---- ---- 127.50 +16.40 111.10 1995 ---- ---- ---- ---- 125.40 +16.30 109.10 2000 ---- ---- ---- ---- 123.30 +16.10 107.20 2005 ---- ---- ---- ---- 121.20 +15.90 105.30 2010 ---- ---- ---- ---- 119.20 +15.80 103.40 2015 ---- ---- ---- ---- 117.20 +15.60 101.60 2020 ---- ---- ---- ---- 115.30 +15.50 99.80 2025 ---- ---- ---- ---- 113.40 +15.30 98.10 2030 ---- ---- ---- ---- 111.50 +15.10 96.40 2035 ---- ---- ---- ---- 109.70 +15.00 94.70 2040 ---- ---- ---- ---- 107.90 +14.90 93.00 2045 ---- ---- ---- ---- 106.10 +14.70 91.40 2050 ---- ---- ---- ---- 104.40 +14.50 89.90 2055 ---- ---- ---- ---- 102.70 +14.40 88.30 2060 ---- ---- ---- ---- 101.00 +14.20 86.80 2065 ---- ---- ---- ---- 99.40 +14.00 85.40 2070 ---- ---- ---- ---- 97.80 +13.90 83.90 2075 ---- ---- ---- ---- 96.20 +13.70 82.50 2080 ---- ---- ---- ---- 94.70 +13.50 81.20 2085 ---- ---- ---- ---- 93.20 +13.40 79.80 2090 ---- ---- ---- ---- 91.70 +13.20 78.50 2095 ---- ---- ---- ---- 90.30 +13.10 77.20 2100 ---- ---- ---- ---- 88.90 +13.00 75.90 2105 ---- ---- ---- ---- 87.50 +12.80 74.70 2110 ---- ---- ---- ---- 86.20 +12.70 73.50 2115 ---- ---- ---- ---- 84.90 +12.60 72.30 2120 ---- ---- ---- ---- 83.60 +12.40 71.20 2125 ---- ---- ---- ---- 82.30 +12.20 70.10 2130 ---- ---- ---- ---- 81.10 +12.20 68.90 2135 ---- ---- ---- ---- 79.80 +11.90 67.90 2140 ---- ---- ---- ---- 78.70 +11.90 66.80 2145 ---- ---- ---- ---- 77.50 +11.70 65.80 2150 ---- ---- ---- ---- 76.30 +11.50 64.80 2155 ---- ---- ---- ---- 75.20 +11.40 63.80 2160 ---- ---- ---- ---- 74.10 +11.30 62.80 2165 ---- ---- ---- ---- 73.00 +11.10 61.90 2170 ---- ---- ---- ---- 72.00 +11.10 60.90 2175 ---- ---- ---- ---- 71.00 +11.00 60.00 2180 ---- ---- ---- ---- 69.90 +10.80 59.10 2185 ---- ---- ---- ---- 68.90 +10.60 58.30 2190 ---- ---- ---- ---- 68.00 +10.60 57.40 2195 ---- ---- ---- ---- 67.00 +10.40 56.60 2200 ---- ---- ---- ---- 66.10 +10.40 55.70 2205 ---- ---- ---- ---- 65.10 +10.20 54.90 2210 ---- ---- ---- ---- 64.20 +10.10 54.10 2215 ---- ---- ---- ---- 63.40 +10.00 53.40 2220 ---- ---- ---- ---- 62.50 +9.90 52.60 2225 ---- ---- ---- ---- 61.60 +9.80 51.80 2230 ---- ---- ---- ---- 60.80 +9.70 51.10 2235 ---- ---- ---- ---- 60.00 +9.60 50.40 2240 ---- ---- ---- ---- 59.10 +9.40 49.70 2245 ---- ---- ---- ---- 58.30 +9.30 49.00 2250 ---- ---- ---- ---- 57.60 +9.30 48.30 2255 ---- ---- ---- ---- 56.80 +9.20 47.60 2260 ---- ---- ---- ---- 56.00 +9.00 47.00 2265 ---- ---- ---- ---- 55.30 +9.00 46.30 2270 ---- ---- ---- ---- 54.50 +8.80 45.70 2275 ---- ---- ---- ---- 53.80 +8.70 45.10 2280 ---- ---- ---- ---- 53.10 +8.60 44.50 2290 ---- ---- ---- ---- 51.70 +8.40 43.30 2300 ---- ---- ---- ---- 50.40 +8.30 42.10 2310 ---- ---- ---- ---- 49.10 +8.10 41.00 2320 ---- ---- ---- ---- 47.90 +8.00 39.90 2325 ---- ---- ---- ---- 47.30 +7.90 39.40 2330 ---- ---- ---- ---- 46.70 +7.80 38.90 2340 ---- ---- ---- ---- 45.50 +7.60 37.90 2350 ---- ---- ---- ---- 44.40 +7.50 36.90 2360 ---- ---- ---- ---- 43.30 +7.30 36.00 2370 ---- ---- ---- ---- 42.20 +7.10 35.10 2375 ---- ---- ---- ---- 41.70 +7.00 34.70 2400 ---- ---- ---- ---- 39.30 +6.70 32.60 2425 ---- ---- ---- ---- 37.10 +6.40 30.70 2450 ---- ---- ---- ---- 35.00 +6.00 29.00 2475 ---- ---- ---- ---- 33.10 +5.70 27.40 2500 ---- ---- ---- ---- 31.30 +5.40 25.90 2525 ---- ---- ---- ---- 29.70 +5.20 24.50 2550 ---- ---- ---- ---- 28.20 +4.90 23.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 992.30 +28.30 964.00 1025 ---- ---- ---- ---- 967.30 +28.30 939.00 1050 ---- ---- ---- ---- 942.30 +28.30 914.00 1075 ---- ---- ---- ---- 917.30 +28.30 889.00 1090 ---- ---- ---- ---- 902.30 +28.30 874.00 1100 ---- ---- ---- ---- 892.30 +28.30 864.00 1110 ---- ---- ---- ---- 882.30 +28.30 854.00 1120 ---- ---- ---- ---- 872.30 +28.30 844.00 1125 ---- ---- ---- ---- 867.30 +28.30 839.00 1130 ---- ---- ---- ---- 862.30 +28.30 834.00 1140 ---- ---- ---- ---- 852.30 +28.30 824.00 1150 ---- ---- ---- ---- 842.30 +28.30 814.00 1160 ---- ---- ---- ---- 832.30 +28.30 804.00 1170 ---- ---- ---- ---- 822.30 +28.30 794.00 1175 ---- ---- ---- ---- 817.30 +28.30 789.00 1180 ---- ---- ---- ---- 812.30 +28.30 784.00 1190 ---- ---- ---- ---- 802.30 +28.30 774.00 1195 ---- ---- ---- ---- 797.30 +28.30 769.00 1200 ---- ---- ---- ---- 792.30 +28.30 764.00 1205 ---- ---- ---- ---- 787.30 +28.30 759.00 1210 ---- ---- ---- ---- 782.30 +28.30 754.00 1215 ---- ---- ---- ---- 777.30 +28.30 749.00 1220 ---- ---- ---- ---- 772.30 +28.30 744.00 1225 ---- ---- ---- ---- 767.30 +28.30 739.00 1230 ---- ---- ---- ---- 762.30 +28.30 734.00 1235 ---- ---- ---- ---- 757.30 +28.30 729.00 1240 ---- ---- ---- ---- 752.30 +28.30 724.00 1245 ---- ---- ---- ---- 747.30 +28.30 719.00 1250 ---- ---- ---- ---- 742.30 +28.30 714.00 1255 ---- ---- ---- ---- 737.30 +28.30 709.00 1260 ---- ---- ---- ---- 732.30 +28.30 704.00 1265 ---- ---- ---- ---- 727.30 +28.30 699.00 1270 ---- ---- ---- ---- 722.30 +28.30 694.00 1275 ---- ---- ---- ---- 717.30 +28.30 689.00 1280 ---- ---- ---- ---- 712.30 +28.30 684.00 1285 ---- ---- ---- ---- 707.30 +28.30 679.00 1290 ---- ---- ---- ---- 702.30 +28.30 674.00 1295 ---- ---- ---- ---- 697.30 +28.30 669.00 1300 ---- ---- ---- ---- 692.30 +28.30 664.00 1305 ---- ---- ---- ---- 687.30 +28.30 659.00 1310 ---- ---- ---- ---- 682.30 +28.30 654.00 1315 ---- ---- ---- ---- 677.30 +28.30 649.00 1320 ---- ---- ---- ---- 672.30 +28.30 644.00 1325 ---- ---- ---- ---- 667.30 +28.30 639.00 1330 ---- ---- ---- ---- 662.30 +28.30 634.00 1335 ---- ---- ---- ---- 657.30 +28.30 629.00 1340 ---- ---- ---- ---- 652.30 +28.30 624.00 1345 ---- ---- ---- ---- 647.30 +28.30 619.00 1350 ---- ---- ---- ---- 642.30 +28.30 614.00 1355 ---- ---- ---- ---- 637.30 +28.30 609.00 1360 ---- ---- ---- ---- 632.30 +28.30 604.00 1365 ---- ---- ---- ---- 627.30 +28.30 599.00 1370 ---- ---- ---- ---- 622.30 +28.30 594.00 1375 ---- ---- ---- ---- 617.30 +28.30 589.00 1380 ---- ---- ---- ---- 612.30 +28.30 584.00 1385 ---- ---- ---- ---- 607.30 +28.30 579.00 1390 ---- ---- ---- ---- 602.30 +28.30 574.00 1395 ---- ---- ---- ---- 597.30 +28.30 569.00 1400 ---- ---- ---- ---- 592.30 +28.30 564.00 1405 ---- ---- ---- ---- 587.30 +28.30 559.00 1410 ---- ---- ---- ---- 582.30 +28.30 554.00 1415 ---- ---- ---- ---- 577.30 +28.30 549.00 1420 ---- ---- ---- ---- 572.30 +28.30 544.00 1425 ---- ---- ---- ---- 567.30 +28.30 539.00 1430 ---- ---- ---- ---- 562.30 +28.30 534.00 1435 ---- ---- ---- ---- 557.30 +28.30 529.00 1440 ---- ---- ---- ---- 552.30 +28.30 524.00 1445 ---- ---- ---- ---- 547.30 +28.20 519.10 1450 ---- ---- ---- ---- 542.30 +28.10 514.20 1455 ---- ---- ---- ---- 537.40 +28.10 509.30 1460 ---- ---- ---- ---- 532.40 +28.00 504.40 1465 ---- ---- ---- ---- 527.50 +28.00 499.50 1470 ---- ---- ---- ---- 522.60 +27.90 494.70 1475 ---- ---- ---- ---- 517.70 +27.80 489.90 1480 ---- ---- ---- ---- 512.90 +27.80 485.10 1485 ---- ---- ---- ---- 508.00 +27.70 480.30 1490 ---- ---- ---- ---- 503.20 +27.70 475.50 1495 ---- ---- ---- ---- 498.40 +27.60 470.80 1500 ---- ---- ---- ---- 493.60 +27.50 466.10 1505 ---- ---- ---- ---- 488.90 +27.50 461.40 1510 ---- ---- ---- ---- 484.10 +27.40 456.70 1515 ---- ---- ---- ---- 479.40 +27.40 452.00 1520 ---- ---- ---- ---- 474.70 +27.30 447.40 1525 ---- ---- ---- ---- 470.00 +27.20 442.80 1530 ---- ---- ---- ---- 465.30 +27.20 438.10 1535 ---- ---- ---- ---- 460.70 +27.20 433.50 1540 ---- ---- ---- ---- 456.00 +27.00 429.00 1545 ---- ---- ---- ---- 451.40 +27.00 424.40 1550 ---- ---- ---- ---- 446.80 +26.90 419.90 1555 ---- ---- ---- ---- 442.20 +26.80 415.40 1560 ---- ---- ---- ---- 437.70 +26.80 410.90 1565 ---- ---- ---- ---- 433.10 +26.70 406.40 1570 ---- ---- ---- ---- 428.60 +26.70 401.90 1575 ---- ---- ---- ---- 424.00 +26.60 397.40 1580 ---- ---- ---- ---- 419.50 +26.50 393.00 1585 ---- ---- ---- ---- 415.00 +26.40 388.60 1590 ---- ---- ---- ---- 410.50 +26.30 384.20 1595 ---- ---- ---- ---- 406.10 +26.30 379.80 1600 ---- ---- ---- ---- 401.60 +26.20 375.40 1605 ---- ---- ---- ---- 397.20 +26.20 371.00 1610 ---- ---- ---- ---- 392.80 +26.10 366.70 1615 ---- ---- ---- ---- 388.30 +26.00 362.30 1620 ---- ---- ---- ---- 383.90 +25.90 358.00 1625 ---- ---- ---- ---- 379.60 +25.90 353.70 1630 ---- ---- ---- ---- 375.20 +25.80 349.40 1635 ---- ---- ---- ---- 370.80 +25.70 345.10 1640 ---- ---- ---- ---- 366.50 +25.70 340.80 1645 ---- ---- ---- ---- 362.10 +25.50 336.60 1650 ---- ---- ---- ---- 357.80 +25.50 332.30 1655 ---- ---- ---- ---- 353.50 +25.40 328.10 1660 ---- ---- ---- ---- 349.20 +25.30 323.90 1665 ---- ---- ---- ---- 344.90 +25.20 319.70 1670 ---- ---- ---- ---- 340.70 +25.20 315.50 1675 ---- ---- ---- ---- 336.40 +25.00 311.40 1680 ---- ---- ---- ---- 332.20 +25.00 307.20 1685 ---- ---- ---- ---- 328.00 +24.90 303.10 1690 ---- ---- ---- ---- 323.80 +24.80 299.00 1695 ---- ---- ---- ---- 319.60 +24.70 294.90 1700 ---- ---- ---- ---- 315.50 +24.60 290.90 1705 ---- ---- ---- ---- 311.40 +24.50 286.90 1710 ---- ---- ---- ---- 307.30 +24.40 282.90 1715 ---- ---- ---- ---- 303.20 +24.30 278.90 1720 ---- ---- ---- ---- 299.20 +24.30 274.90 1725 ---- ---- ---- ---- 295.10 +24.10 271.00 1730 ---- ---- ---- ---- 291.20 +24.10 267.10 1735 ---- ---- ---- ---- 287.20 +23.90 263.30 1740 ---- ---- ---- ---- 283.30 +23.80 259.50 1745 ---- ---- ---- ---- 279.40 +23.70 255.70 1750 ---- ---- ---- ---- 275.50 +23.50 252.00 1755 ---- ---- ---- ---- 271.70 +23.40 248.30 1760 ---- ---- ---- ---- 267.90 +23.30 244.60 1765 ---- ---- ---- ---- 264.20 +23.20 241.00 1770 ---- ---- ---- ---- 260.50 +23.10 237.40 1775 ---- ---- ---- ---- 256.80 +23.00 233.80 1780 ---- ---- ---- ---- 253.20 +22.90 230.30 1785 ---- ---- ---- ---- 249.60 +22.70 226.90 1790 ---- ---- ---- ---- 246.00 +22.60 223.40 1795 ---- ---- ---- ---- 242.50 +22.50 220.00 1800 ---- ---- ---- ---- 239.00 +22.30 216.70 1805 ---- ---- ---- ---- 235.60 +22.30 213.30 1810 ---- ---- ---- ---- 232.10 +22.00 210.10 1815 ---- ---- ---- ---- 228.80 +22.00 206.80 1820 ---- ---- ---- ---- 225.40 +21.80 203.60 1825 ---- ---- ---- ---- 222.10 +21.70 200.40 1830 ---- ---- ---- ---- 218.80 +21.60 197.20 1835 ---- ---- ---- ---- 215.50 +21.40 194.10 1840 ---- ---- ---- ---- 212.20 +21.20 191.00 1845 ---- ---- ---- ---- 209.00 +21.10 187.90 1850 ---- ---- ---- ---- 205.80 +20.90 184.90 400 1855 ---- ---- ---- ---- 202.70 +20.80 181.90 1860 ---- ---- ---- ---- 199.60 +20.70 178.90 1865 ---- ---- ---- ---- 196.50 +20.50 176.00 1870 ---- ---- ---- ---- 193.40 +20.30 173.10 1875 ---- ---- ---- ---- 190.40 +20.20 170.20 1880 ---- ---- ---- ---- 187.40 +20.00 167.40 75 1885 ---- ---- ---- ---- 184.50 +19.90 164.60 1890 ---- ---- ---- ---- 181.60 +19.80 161.80 1895 ---- ---- ---- ---- 178.70 +19.60 159.10 1900 ---- ---- ---- ---- 175.90 +19.40 156.50 1905 ---- ---- ---- ---- 173.10 +19.30 153.80 1910 ---- ---- ---- ---- 170.40 +19.20 151.20 1915 ---- ---- ---- ---- 167.70 +19.00 148.70 1920 ---- ---- ---- ---- 165.00 +18.80 146.20 1925 ---- ---- ---- ---- 162.40 +18.70 143.70 1930 ---- ---- ---- ---- 159.90 +18.60 141.30 1935 ---- ---- ---- ---- 157.30 +18.30 139.00 1940 ---- ---- ---- ---- 154.90 +18.20 136.70 1945 ---- ---- ---- ---- 152.40 +18.00 134.40 1950 ---- ---- ---- ---- 150.00 +17.80 132.20 1955 ---- ---- ---- ---- 147.70 +17.70 130.00 1960 ---- ---- ---- ---- 145.40 +17.60 127.80 1965 ---- ---- ---- ---- 143.10 +17.40 125.70 1970 ---- ---- ---- ---- 140.80 +17.20 123.60 100 1975 ---- ---- ---- ---- 138.60 +17.00 121.60 1980 ---- ---- ---- ---- 136.40 +16.90 119.50 1985 ---- ---- ---- ---- 134.30 +16.70 117.60 1990 ---- ---- ---- ---- 132.20 +16.60 115.60 1995 ---- ---- ---- ---- 130.10 +16.40 113.70 2000 ---- ---- ---- ---- 128.00 +16.30 111.70 130 2005 ---- ---- ---- ---- 126.00 +16.10 109.90 2010 ---- ---- ---- ---- 124.00 +16.00 108.00 220 2015 ---- ---- ---- ---- 122.00 +15.80 106.20 2020 ---- ---- ---- ---- 120.00 +15.60 104.40 2025 ---- ---- ---- ---- 118.10 +15.50 102.60 2030 ---- ---- ---- ---- 116.20 +15.30 100.90 2035 ---- ---- ---- ---- 114.40 +15.20 99.20 2040 ---- ---- ---- ---- 112.60 +15.00 97.60 50 2045 ---- ---- ---- ---- 110.80 +14.80 96.00 2050 ---- ---- ---- ---- 109.10 +14.70 94.40 10 2055 ---- ---- ---- ---- 107.40 +14.60 92.80 2060 ---- ---- ---- ---- 105.70 +14.40 91.30 2065 ---- ---- ---- ---- 104.10 +14.30 89.80 2070 ---- ---- ---- ---- 102.50 +14.10 88.40 2075 ---- ---- ---- ---- 100.90 +13.90 87.00 2080 ---- ---- ---- ---- 99.40 +13.80 85.60 2085 ---- ---- ---- ---- 97.90 +13.70 84.20 2090 ---- ---- ---- ---- 96.40 +13.50 82.90 2095 ---- ---- ---- ---- 95.00 +13.40 81.60 2100 ---- 86.70B ---- ---- 93.60 +13.30 80.30 10 2105 ---- ---- ---- ---- 92.20 +13.10 79.10 2110 ---- ---- ---- ---- 90.80 +12.90 77.90 2115 ---- ---- ---- ---- 89.50 +12.80 76.70 2120 ---- ---- ---- ---- 88.20 +12.60 75.60 2125 ---- ---- ---- ---- 87.00 +12.60 74.40 2130 ---- ---- ---- ---- 85.70 +12.40 73.30 2135 ---- ---- ---- ---- 84.50 +12.30 72.20 2140 ---- ---- ---- ---- 83.30 +12.10 71.20 2145 ---- ---- ---- ---- 82.10 +12.00 70.10 2150 ---- ---- ---- ---- 81.00 +11.90 69.10 5 2155 ---- ---- ---- ---- 79.90 +11.80 68.10 2160 ---- ---- ---- ---- 78.80 +11.60 67.20 2165 ---- ---- ---- ---- 77.70 +11.50 66.20 2170 ---- ---- ---- ---- 76.70 +11.40 65.30 2175 ---- ---- ---- ---- 75.60 +11.20 64.40 2180 ---- ---- ---- ---- 74.60 +11.10 63.50 2185 ---- ---- ---- ---- 73.60 +11.00 62.60 2190 ---- ---- ---- ---- 72.60 +10.90 61.70 2195 ---- ---- ---- ---- 71.70 +10.80 60.90 2200 ---- 62.10B ---- ---- 70.80 +10.70 60.10 500 2205 ---- ---- ---- ---- 69.80 +10.50 59.30 2210 ---- ---- ---- ---- 68.90 +10.40 58.50 2215 ---- ---- ---- ---- 68.00 +10.30 57.70 2220 ---- ---- ---- ---- 67.20 +10.30 56.90 2225 ---- ---- ---- ---- 66.30 +10.10 56.20 2230 ---- ---- ---- ---- 65.40 +10.00 55.40 2235 ---- ---- ---- ---- 64.60 +9.90 54.70 2240 ---- ---- ---- ---- 63.80 +9.80 54.00 2245 ---- ---- ---- ---- 63.00 +9.70 53.30 2250 ---- ---- ---- ---- 62.20 +9.60 52.60 5 2255 ---- ---- ---- ---- 61.40 +9.50 51.90 2260 ---- ---- ---- ---- 60.60 +9.40 51.20 2265 ---- ---- ---- ---- 59.90 +9.30 50.60 2270 ---- ---- ---- ---- 59.10 +9.20 49.90 2275 ---- ---- ---- ---- 58.40 +9.10 49.30 2280 ---- ---- ---- ---- 57.70 +9.10 48.60 2285 ---- ---- ---- ---- 57.00 +9.00 48.00 2290 ---- ---- ---- ---- 56.30 +8.90 47.40 2295 ---- ---- ---- ---- 55.60 +8.80 46.80 2300 ---- ---- ---- ---- 54.90 +8.70 46.20 510 2305 ---- ---- ---- ---- 54.20 +8.50 45.70 2310 ---- ---- ---- ---- 53.60 +8.50 45.10 2315 ---- ---- ---- ---- 52.90 +8.40 44.50 2320 ---- ---- ---- ---- 52.30 +8.30 44.00 2325 ---- ---- ---- ---- 51.70 +8.30 43.40 2330 ---- ---- ---- ---- 51.10 +8.20 42.90 2335 ---- ---- ---- ---- 50.50 +8.10 42.40 2340 ---- ---- ---- ---- 49.90 +8.00 41.90 2345 ---- ---- ---- ---- 49.30 +7.90 41.40 2350 ---- ---- ---- ---- 48.70 +7.80 40.90 2355 ---- ---- ---- ---- 48.10 +7.70 40.40 2360 ---- ---- ---- ---- 47.60 +7.70 39.90 2370 ---- ---- ---- ---- 46.50 +7.50 39.00 2375 ---- ---- ---- ---- 46.00 +7.50 38.50 2380 ---- ---- ---- ---- 45.40 +7.30 38.10 2390 ---- ---- ---- ---- 44.40 +7.20 37.20 2400 ---- ---- ---- ---- 43.40 +7.10 36.30 22 2410 ---- ---- ---- ---- 42.50 +7.00 35.50 2420 ---- ---- ---- ---- 41.50 +6.80 34.70 2425 ---- ---- ---- ---- 41.10 +6.80 34.30 2430 ---- ---- ---- ---- 40.60 +6.60 34.00 2440 ---- ---- ---- ---- 39.80 +6.60 33.20 2450 ---- ---- ---- ---- 38.90 +6.40 32.50 2460 ---- ---- ---- ---- 38.10 +6.30 31.80 2475 ---- ---- ---- ---- 36.90 +6.10 30.80 2500 ---- ---- ---- ---- 35.10 +5.90 29.20 100 2525 ---- ---- ---- ---- 33.40 +5.60 27.80 2550 ---- ---- ---- ---- 31.80 +5.40 26.40 2575 ---- ---- ---- ---- 30.30 +5.10 25.20 2600 ---- ---- ---- ---- 29.00 +4.90 24.10 2625 ---- ---- ---- ---- 27.70 +4.70 23.00 2650 ---- ---- ---- ---- 26.50 +4.50 22.00 900 ---- ---- ---- ---- 1092.30 +28.30 1064.00 925 ---- ---- ---- ---- 1067.30 +28.30 1039.00 950 ---- ---- ---- ---- 1042.30 +28.30 1014.00 975 ---- ---- ---- ---- 1017.30 +28.30 989.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 731.10 +27.40 703.70 1300 ---- ---- ---- ---- 706.10 +27.40 678.70 1325 ---- ---- ---- ---- 681.10 +27.40 653.70 1350 ---- ---- ---- ---- 656.10 +27.40 628.70 1375 ---- ---- ---- ---- 631.10 +27.40 603.70 1400 ---- ---- ---- ---- 606.10 +27.40 578.70 1425 ---- ---- ---- ---- 581.10 +27.30 553.80 1450 ---- ---- ---- ---- 556.30 +27.10 529.20 1470 ---- ---- ---- ---- 536.80 +26.90 509.90 1475 ---- ---- ---- ---- 531.90 +26.80 505.10 1480 ---- ---- ---- ---- 527.10 +26.80 500.30 1490 ---- ---- ---- ---- 517.50 +26.80 490.70 1500 ---- ---- ---- ---- 507.90 +26.60 481.30 1510 ---- ---- ---- ---- 498.40 +26.50 471.90 1520 ---- ---- ---- ---- 489.00 +26.40 462.60 1525 ---- ---- ---- ---- 484.30 +26.40 457.90 1530 ---- ---- ---- ---- 479.60 +26.30 453.30 1540 ---- ---- ---- ---- 470.30 +26.20 444.10 1550 ---- ---- ---- ---- 461.10 +26.10 435.00 1560 ---- ---- ---- ---- 451.90 +26.00 425.90 1565 ---- ---- ---- ---- 447.30 +25.90 421.40 1570 ---- ---- ---- ---- 442.80 +25.90 416.90 1575 ---- ---- ---- ---- 438.20 +25.80 412.40 1580 ---- ---- ---- ---- 433.70 +25.70 408.00 1585 ---- ---- ---- ---- 429.20 +25.70 403.50 1590 ---- ---- ---- ---- 424.70 +25.60 399.10 1595 ---- ---- ---- ---- 420.20 +25.50 394.70 1600 ---- ---- ---- ---- 415.80 +25.50 390.30 1605 ---- ---- ---- ---- 411.30 +25.40 385.90 1610 ---- ---- ---- ---- 406.90 +25.40 381.50 1615 ---- ---- ---- ---- 402.50 +25.30 377.20 1620 ---- ---- ---- ---- 398.10 +25.20 372.90 1625 ---- ---- ---- ---- 393.70 +25.10 368.60 1630 ---- ---- ---- ---- 389.40 +25.10 364.30 1635 ---- ---- ---- ---- 385.00 +25.00 360.00 1640 ---- ---- ---- ---- 380.70 +25.00 355.70 1645 ---- ---- ---- ---- 376.40 +24.90 351.50 1650 ---- ---- ---- ---- 372.10 +24.80 347.30 1655 ---- ---- ---- ---- 367.80 +24.70 343.10 1660 ---- ---- ---- ---- 363.50 +24.60 338.90 1665 ---- ---- ---- ---- 359.30 +24.60 334.70 1670 ---- ---- ---- ---- 355.10 +24.50 330.60 1675 ---- ---- ---- ---- 350.90 +24.40 326.50 1680 ---- ---- ---- ---- 346.70 +24.30 322.40 1685 ---- ---- ---- ---- 342.50 +24.20 318.30 1690 ---- ---- ---- ---- 338.40 +24.20 314.20 1695 ---- ---- ---- ---- 334.30 +24.10 310.20 1700 ---- ---- ---- ---- 330.10 +23.90 306.20 1705 ---- ---- ---- ---- 326.10 +23.90 302.20 1710 ---- ---- ---- ---- 322.00 +23.80 298.20 1715 ---- ---- ---- ---- 318.00 +23.80 294.20 1720 ---- ---- ---- ---- 313.90 +23.60 290.30 1725 ---- ---- ---- ---- 309.90 +23.50 286.40 1730 ---- ---- ---- ---- 306.00 +23.50 282.50 1735 ---- ---- ---- ---- 302.00 +23.30 278.70 1740 ---- ---- ---- ---- 298.10 +23.30 274.80 1745 ---- ---- ---- ---- 294.20 +23.20 271.00 1750 ---- ---- ---- ---- 290.30 +23.00 267.30 1755 ---- ---- ---- ---- 286.50 +23.00 263.50 1760 ---- ---- ---- ---- 282.60 +22.80 259.80 1765 ---- ---- ---- ---- 278.90 +22.80 256.10 1770 ---- ---- ---- ---- 275.10 +22.60 252.50 1775 ---- ---- ---- ---- 271.30 +22.50 248.80 1780 ---- ---- ---- ---- 267.60 +22.40 245.20 1785 ---- ---- ---- ---- 263.90 +22.30 241.60 1790 ---- ---- ---- ---- 260.30 +22.20 238.10 1795 ---- ---- ---- ---- 256.70 +22.10 234.60 1800 ---- ---- ---- ---- 253.10 +22.00 231.10 1805 ---- ---- ---- ---- 249.50 +21.80 227.70 1810 ---- ---- ---- ---- 246.00 +21.70 224.30 1815 ---- ---- ---- ---- 242.50 +21.60 220.90 1820 ---- ---- ---- ---- 239.00 +21.40 217.60 1825 ---- ---- ---- ---- 235.60 +21.30 214.30 1830 ---- ---- ---- ---- 232.20 +21.20 211.00 1835 ---- ---- ---- ---- 228.90 +21.10 207.80 1840 ---- ---- ---- ---- 225.60 +21.00 204.60 1845 ---- ---- ---- ---- 222.30 +20.90 201.40 1850 ---- ---- ---- ---- 219.00 +20.70 198.30 1855 ---- ---- ---- ---- 215.80 +20.50 195.30 1860 ---- ---- ---- ---- 212.70 +20.50 192.20 1865 ---- ---- ---- ---- 209.50 +20.30 189.20 1870 ---- ---- ---- ---- 206.40 +20.10 186.30 1875 ---- ---- ---- ---- 203.40 +20.10 183.30 1880 ---- ---- ---- ---- 200.40 +19.90 180.50 1885 ---- ---- ---- ---- 197.40 +19.80 177.60 1890 ---- ---- ---- ---- 194.40 +19.60 174.80 1895 ---- ---- ---- ---- 191.50 +19.50 172.00 1900 ---- ---- ---- ---- 188.70 +19.40 169.30 1905 ---- ---- ---- ---- 185.80 +19.20 166.60 1910 ---- ---- ---- ---- 183.00 +19.00 164.00 1915 ---- ---- ---- ---- 180.30 +19.00 161.30 1920 ---- ---- ---- ---- 177.50 +18.70 158.80 1925 ---- ---- ---- ---- 174.80 +18.60 156.20 1930 ---- ---- ---- ---- 172.20 +18.50 153.70 1935 ---- ---- ---- ---- 169.50 +18.30 151.20 1940 ---- ---- ---- ---- 166.90 +18.10 148.80 1945 ---- ---- ---- ---- 164.40 +18.10 146.30 1950 ---- ---- ---- ---- 161.80 +17.80 144.00 1955 ---- ---- ---- ---- 159.30 +17.70 141.60 1960 ---- ---- ---- ---- 156.90 +17.60 139.30 1965 ---- ---- ---- ---- 154.40 +17.40 137.00 1970 ---- ---- ---- ---- 152.00 +17.20 134.80 1975 ---- ---- ---- ---- 149.70 +17.20 132.50 1980 ---- ---- ---- ---- 147.30 +16.90 130.40 1985 ---- ---- ---- ---- 145.10 +16.90 128.20 1990 ---- ---- ---- ---- 142.80 +16.70 126.10 1995 ---- ---- ---- ---- 140.60 +16.50 124.10 2000 ---- ---- ---- ---- 138.40 +16.40 122.00 2005 ---- ---- ---- ---- 136.30 +16.30 120.00 2010 ---- ---- ---- ---- 134.20 +16.10 118.10 2015 ---- ---- ---- ---- 132.10 +15.90 116.20 2020 ---- ---- ---- ---- 130.10 +15.80 114.30 2025 ---- ---- ---- ---- 128.10 +15.70 112.40 2030 ---- ---- ---- ---- 126.10 +15.50 110.60 2035 ---- ---- ---- ---- 124.20 +15.30 108.90 2040 ---- ---- ---- ---- 122.30 +15.20 107.10 2045 ---- ---- ---- ---- 120.50 +15.10 105.40 2050 ---- ---- ---- ---- 118.70 +14.90 103.80 2055 ---- ---- ---- ---- 116.90 +14.80 102.10 2060 ---- ---- ---- ---- 115.20 +14.70 100.50 2065 ---- ---- ---- ---- 113.40 +14.40 99.00 2070 ---- ---- ---- ---- 111.80 +14.40 97.40 2075 ---- ---- ---- ---- 110.10 +14.20 95.90 2080 ---- ---- ---- ---- 108.50 +14.00 94.50 2085 ---- ---- ---- ---- 106.90 +13.90 93.00 2090 ---- ---- ---- ---- 105.40 +13.80 91.60 2095 ---- ---- ---- ---- 103.90 +13.70 90.20 2100 ---- ---- ---- ---- 102.40 +13.50 88.90 2105 ---- ---- ---- ---- 100.90 +13.30 87.60 2110 ---- ---- ---- ---- 99.50 +13.20 86.30 2115 ---- ---- ---- ---- 98.10 +13.10 85.00 2120 ---- ---- ---- ---- 96.70 +12.90 83.80 2125 ---- ---- ---- ---- 95.40 +12.80 82.60 2130 ---- ---- ---- ---- 94.10 +12.70 81.40 2135 ---- ---- ---- ---- 92.80 +12.60 80.20 2140 ---- ---- ---- ---- 91.50 +12.40 79.10 2145 ---- ---- ---- ---- 90.30 +12.30 78.00 2150 ---- ---- ---- ---- 89.10 +12.20 76.90 2155 ---- ---- ---- ---- 87.90 +12.10 75.80 2160 ---- ---- ---- ---- 86.70 +12.00 74.70 2165 ---- ---- ---- ---- 85.60 +11.90 73.70 2170 ---- ---- ---- ---- 84.40 +11.70 72.70 2175 ---- ---- ---- ---- 83.30 +11.60 71.70 2180 ---- ---- ---- ---- 82.20 +11.40 70.80 2185 ---- ---- ---- ---- 81.20 +11.40 69.80 2190 ---- ---- ---- ---- 80.10 +11.20 68.90 2195 ---- ---- ---- ---- 79.10 +11.10 68.00 2200 ---- ---- ---- ---- 78.10 +11.00 67.10 2205 ---- ---- ---- ---- 77.10 +10.90 66.20 2210 ---- ---- ---- ---- 76.20 +10.90 65.30 2215 ---- ---- ---- ---- 75.20 +10.70 64.50 2220 ---- ---- ---- ---- 74.30 +10.60 63.70 2225 ---- ---- ---- ---- 73.40 +10.60 62.80 2230 ---- ---- ---- ---- 72.40 +10.40 62.00 2235 ---- ---- ---- ---- 71.60 +10.30 61.30 2240 ---- ---- ---- ---- 70.70 +10.20 60.50 2245 ---- ---- ---- ---- 69.80 +10.10 59.70 2250 ---- ---- ---- ---- 69.00 +10.00 59.00 2255 ---- ---- ---- ---- 68.20 +9.90 58.30 2260 ---- ---- ---- ---- 67.30 +9.80 57.50 2265 ---- ---- ---- ---- 66.50 +9.70 56.80 2270 ---- ---- ---- ---- 65.70 +9.60 56.10 2275 ---- ---- ---- ---- 65.00 +9.60 55.40 2280 ---- ---- ---- ---- 64.20 +9.40 54.80 2285 ---- ---- ---- ---- 63.40 +9.30 54.10 2290 ---- ---- ---- ---- 62.70 +9.20 53.50 2300 ---- ---- ---- ---- 61.20 +9.00 52.20 2310 ---- ---- ---- ---- 59.80 +8.80 51.00 2320 ---- ---- ---- ---- 58.50 +8.70 49.80 2325 ---- ---- ---- ---- 57.80 +8.60 49.20 2330 ---- ---- ---- ---- 57.20 +8.60 48.60 2340 ---- ---- ---- ---- 55.90 +8.40 47.50 2350 ---- ---- ---- ---- 54.70 +8.30 46.40 2360 ---- ---- ---- ---- 53.50 +8.10 45.40 2370 ---- ---- ---- ---- 52.30 +7.90 44.40 2375 ---- ---- ---- ---- 51.70 +7.80 43.90 2380 ---- ---- ---- ---- 51.20 +7.80 43.40 2400 ---- ---- ---- ---- 49.00 +7.50 41.50 2425 ---- ---- ---- ---- 46.50 +7.10 39.40 2450 ---- ---- ---- ---- 44.20 +6.80 37.40 2475 ---- ---- ---- ---- 42.10 +6.60 35.50 2500 ---- ---- ---- ---- 40.10 +6.30 33.80 2525 ---- ---- ---- ---- 38.30 +6.00 32.30 2550 ---- ---- ---- ---- 36.60 +5.80 30.80 2575 ---- ---- ---- ---- 35.00 +5.60 29.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 606.10 +27.40 578.70 1425 ---- ---- ---- ---- 581.10 +27.40 553.70 1450 ---- ---- ---- ---- 556.20 +27.20 529.00 1475 ---- ---- ---- ---- 531.70 +26.90 504.80 1500 ---- ---- ---- ---- 507.70 +26.70 481.00 1525 ---- ---- ---- ---- 484.10 +26.40 457.70 1550 ---- ---- ---- ---- 460.90 +26.10 434.80 1575 ---- ---- ---- ---- 438.20 +25.80 412.40 1580 ---- ---- ---- ---- 433.70 +25.80 407.90 1590 ---- ---- ---- ---- 424.80 +25.70 399.10 1600 ---- ---- ---- ---- 415.90 +25.50 390.40 1610 ---- ---- ---- ---- 407.10 +25.40 381.70 1620 ---- ---- ---- ---- 398.40 +25.20 373.20 1625 ---- ---- ---- ---- 394.00 +25.10 368.90 1630 ---- ---- ---- ---- 389.70 +25.10 364.60 1640 ---- ---- ---- ---- 381.10 +24.90 356.20 1650 ---- ---- ---- ---- 372.60 +24.70 347.90 1660 ---- ---- ---- ---- 364.20 +24.60 339.60 1670 ---- ---- ---- ---- 355.90 +24.50 331.40 1675 ---- ---- ---- ---- 351.70 +24.40 327.30 1680 ---- ---- ---- ---- 347.60 +24.30 323.30 1685 ---- ---- ---- ---- 343.50 +24.20 319.30 1690 ---- ---- ---- ---- 339.40 +24.10 315.30 1695 ---- ---- ---- ---- 335.30 +24.00 311.30 1700 ---- ---- ---- ---- 331.30 +24.00 307.30 1705 ---- ---- ---- ---- 327.30 +23.90 303.40 1710 ---- ---- ---- ---- 323.30 +23.80 299.50 1715 ---- ---- ---- ---- 319.30 +23.70 295.60 1720 ---- ---- ---- ---- 315.40 +23.60 291.80 1725 ---- ---- ---- ---- 311.40 +23.50 287.90 1730 ---- ---- ---- ---- 307.50 +23.40 284.10 1735 ---- ---- ---- ---- 303.70 +23.30 280.40 1740 ---- ---- ---- ---- 299.80 +23.20 276.60 1745 ---- ---- ---- ---- 296.00 +23.10 272.90 1750 ---- ---- ---- ---- 292.20 +23.00 269.20 1755 ---- ---- ---- ---- 288.40 +22.90 265.50 1760 ---- ---- ---- ---- 284.70 +22.80 261.90 1765 ---- ---- ---- ---- 280.90 +22.70 258.20 1770 ---- ---- ---- ---- 277.20 +22.50 254.70 1775 ---- ---- ---- ---- 273.60 +22.50 251.10 1780 ---- ---- ---- ---- 269.90 +22.30 247.60 1785 ---- ---- ---- ---- 266.30 +22.20 244.10 1790 ---- ---- ---- ---- 262.70 +22.10 240.60 1795 ---- ---- ---- ---- 259.20 +22.00 237.20 1800 ---- ---- ---- ---- 255.70 +21.90 233.80 1805 ---- ---- ---- ---- 252.20 +21.80 230.40 1810 ---- ---- ---- ---- 248.70 +21.70 227.00 1815 ---- ---- ---- ---- 245.30 +21.60 223.70 1820 ---- ---- ---- ---- 241.90 +21.40 220.50 1825 ---- ---- ---- ---- 238.50 +21.30 217.20 1830 ---- ---- ---- ---- 235.20 +21.20 214.00 1835 ---- ---- ---- ---- 231.90 +21.00 210.90 1840 ---- ---- ---- ---- 228.70 +21.00 207.70 1845 ---- ---- ---- ---- 225.40 +20.80 204.60 1850 ---- ---- ---- ---- 222.20 +20.60 201.60 1855 ---- ---- ---- ---- 219.10 +20.60 198.50 1860 ---- ---- ---- ---- 216.00 +20.50 195.50 1865 ---- ---- ---- ---- 212.90 +20.30 192.60 1870 ---- ---- ---- ---- 209.80 +20.10 189.70 1875 ---- ---- ---- ---- 206.80 +20.00 186.80 1880 ---- ---- ---- ---- 203.80 +19.90 183.90 1885 ---- ---- ---- ---- 200.90 +19.80 181.10 1890 ---- ---- ---- ---- 198.00 +19.70 178.30 1895 ---- ---- ---- ---- 195.10 +19.50 175.60 1900 ---- ---- ---- ---- 192.30 +19.40 172.90 1905 ---- ---- ---- ---- 189.40 +19.20 170.20 1910 ---- ---- ---- ---- 186.70 +19.10 167.60 1915 ---- ---- ---- ---- 183.90 +18.90 165.00 1920 ---- ---- ---- ---- 181.20 +18.80 162.40 1925 ---- ---- ---- ---- 178.50 +18.60 159.90 1930 ---- ---- ---- ---- 175.90 +18.50 157.40 1935 ---- ---- ---- ---- 173.30 +18.40 154.90 1940 ---- ---- ---- ---- 170.70 +18.20 152.50 1945 ---- ---- ---- ---- 168.10 +18.00 150.10 1950 ---- ---- ---- ---- 165.60 +17.90 147.70 1955 ---- ---- ---- ---- 163.10 +17.80 145.30 1960 ---- ---- ---- ---- 160.70 +17.70 143.00 1965 ---- ---- ---- ---- 158.30 +17.50 140.80 1970 ---- ---- ---- ---- 155.90 +17.40 138.50 1975 ---- ---- ---- ---- 153.50 +17.20 136.30 1980 ---- ---- ---- ---- 151.20 +17.10 134.10 1985 ---- ---- ---- ---- 148.90 +16.90 132.00 1990 ---- ---- ---- ---- 146.70 +16.80 129.90 1995 ---- ---- ---- ---- 144.50 +16.70 127.80 2000 ---- ---- ---- ---- 142.30 +16.50 125.80 2005 ---- ---- ---- ---- 140.20 +16.40 123.80 2010 ---- ---- ---- ---- 138.10 +16.20 121.90 2015 ---- ---- ---- ---- 136.00 +16.00 120.00 2020 ---- ---- ---- ---- 134.00 +15.90 118.10 2025 ---- ---- ---- ---- 132.00 +15.70 116.30 2030 ---- ---- ---- ---- 130.10 +15.60 114.50 2035 ---- ---- ---- ---- 128.20 +15.50 112.70 2040 ---- ---- ---- ---- 126.30 +15.30 111.00 2045 ---- ---- ---- ---- 124.50 +15.20 109.30 2050 ---- ---- ---- ---- 122.70 +15.10 107.60 2055 ---- ---- ---- ---- 120.90 +14.90 106.00 2060 ---- ---- ---- ---- 119.20 +14.80 104.40 2065 ---- ---- ---- ---- 117.50 +14.70 102.80 2070 ---- ---- ---- ---- 115.80 +14.50 101.30 2075 ---- ---- ---- ---- 114.20 +14.40 99.80 2080 ---- ---- ---- ---- 112.60 +14.20 98.40 2085 ---- ---- ---- ---- 111.00 +14.10 96.90 2090 ---- ---- ---- ---- 109.50 +14.00 95.50 2095 ---- ---- ---- ---- 108.00 +13.90 94.10 2100 ---- ---- ---- ---- 106.50 +13.70 92.80 2105 ---- ---- ---- ---- 105.00 +13.50 91.50 2110 ---- ---- ---- ---- 103.60 +13.40 90.20 2115 ---- ---- ---- ---- 102.20 +13.30 88.90 2120 ---- ---- ---- ---- 100.80 +13.10 87.70 2125 ---- ---- ---- ---- 99.50 +13.10 86.40 2130 ---- ---- ---- ---- 98.20 +12.90 85.30 2135 ---- ---- ---- ---- 96.90 +12.80 84.10 2140 ---- ---- ---- ---- 95.60 +12.70 82.90 2145 ---- ---- ---- ---- 94.40 +12.60 81.80 2150 ---- ---- ---- ---- 93.20 +12.50 80.70 2155 ---- ---- ---- ---- 92.00 +12.30 79.70 2160 ---- ---- ---- ---- 90.80 +12.20 78.60 2165 ---- ---- ---- ---- 89.70 +12.10 77.60 2170 ---- ---- ---- ---- 88.50 +11.90 76.60 2175 ---- ---- ---- ---- 87.40 +11.80 75.60 2180 ---- ---- ---- ---- 86.30 +11.70 74.60 2185 ---- ---- ---- ---- 85.30 +11.70 73.60 2190 ---- ---- ---- ---- 84.20 +11.50 72.70 2195 ---- ---- ---- ---- 83.20 +11.40 71.80 2200 ---- ---- ---- ---- 82.20 +11.30 70.90 2205 ---- ---- ---- ---- 81.20 +11.20 70.00 2210 ---- ---- ---- ---- 80.20 +11.10 69.10 2215 ---- ---- ---- ---- 79.30 +11.00 68.30 2220 ---- ---- ---- ---- 78.30 +10.80 67.50 2225 ---- ---- ---- ---- 77.40 +10.80 66.60 2230 ---- ---- ---- ---- 76.50 +10.70 65.80 2235 ---- ---- ---- ---- 75.60 +10.60 65.00 2240 ---- ---- ---- ---- 74.70 +10.50 64.20 2245 ---- ---- ---- ---- 73.90 +10.40 63.50 2250 ---- ---- ---- ---- 73.00 +10.30 62.70 2255 ---- ---- ---- ---- 72.20 +10.20 62.00 2260 ---- ---- ---- ---- 71.30 +10.00 61.30 2265 ---- ---- ---- ---- 70.50 +10.00 60.50 2270 ---- ---- ---- ---- 69.70 +9.90 59.80 2275 ---- ---- ---- ---- 68.90 +9.80 59.10 2280 ---- ---- ---- ---- 68.20 +9.70 58.50 2285 ---- ---- ---- ---- 67.40 +9.60 57.80 2290 ---- ---- ---- ---- 66.70 +9.60 57.10 2300 ---- ---- ---- ---- 65.20 +9.40 55.80 2310 ---- ---- ---- ---- 63.80 +9.20 54.60 2320 ---- ---- ---- ---- 62.40 +9.00 53.40 2325 ---- ---- ---- ---- 61.70 +8.90 52.80 2330 ---- ---- ---- ---- 61.10 +8.90 52.20 2340 ---- ---- ---- ---- 59.80 +8.70 51.10 2350 ---- ---- ---- ---- 58.50 +8.50 50.00 2360 ---- ---- ---- ---- 57.30 +8.40 48.90 2370 ---- ---- ---- ---- 56.10 +8.20 47.90 2375 ---- ---- ---- ---- 55.50 +8.10 47.40 2380 ---- ---- ---- ---- 55.00 +8.10 46.90 2400 ---- ---- ---- ---- 52.80 +7.80 45.00 2425 ---- ---- ---- ---- 50.20 +7.50 42.70 2450 ---- ---- ---- ---- 47.90 +7.20 40.70 2475 ---- ---- ---- ---- 45.70 +6.90 38.80 2500 ---- ---- ---- ---- 43.60 +6.60 37.00 2525 ---- ---- ---- ---- 41.70 +6.30 35.40 2550 ---- ---- ---- ---- 40.00 +6.10 33.90 2575 ---- ---- ---- ---- 38.30 +5.80 32.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 548.60 +26.00 522.60 1500 ---- ---- ---- ---- 524.80 +25.80 499.00 1525 ---- ---- ---- ---- 501.40 +25.60 475.80 1550 ---- ---- ---- ---- 478.40 +25.40 453.00 1575 ---- ---- ---- ---- 455.70 +25.10 430.60 1600 ---- ---- ---- ---- 433.40 +24.80 408.60 1625 ---- ---- ---- ---- 411.50 +24.50 387.00 1650 ---- ---- ---- ---- 390.00 +24.20 365.80 1660 ---- ---- ---- ---- 381.50 +24.00 357.50 1670 ---- ---- ---- ---- 373.10 +23.90 349.20 1675 ---- ---- ---- ---- 368.90 +23.80 345.10 1680 ---- ---- ---- ---- 364.70 +23.70 341.00 1690 ---- ---- ---- ---- 356.50 +23.60 332.90 1700 ---- ---- ---- ---- 348.30 +23.50 324.80 1710 ---- ---- ---- ---- 340.10 +23.30 316.80 1720 ---- ---- ---- ---- 332.10 +23.10 309.00 1725 ---- ---- ---- ---- 328.10 +23.10 305.00 1730 ---- ---- ---- ---- 324.10 +22.90 301.20 1740 ---- ---- ---- ---- 316.20 +22.80 293.40 1750 ---- ---- ---- ---- 308.40 +22.60 285.80 1760 ---- ---- ---- ---- 300.80 +22.50 278.30 1765 ---- ---- ---- ---- 296.90 +22.30 274.60 1770 ---- ---- ---- ---- 293.20 +22.30 270.90 1775 ---- ---- ---- ---- 289.40 +22.10 267.30 1780 ---- ---- ---- ---- 285.70 +22.10 263.60 1785 ---- ---- ---- ---- 282.00 +22.00 260.00 1790 ---- ---- ---- ---- 278.30 +21.80 256.50 1795 ---- ---- ---- ---- 274.70 +21.80 252.90 1800 ---- ---- ---- ---- 271.00 +21.60 249.40 1805 ---- ---- ---- ---- 267.50 +21.60 245.90 1810 ---- ---- ---- ---- 263.90 +21.40 242.50 1815 ---- ---- ---- ---- 260.40 +21.30 239.10 1820 ---- ---- ---- ---- 256.90 +21.20 235.70 1825 ---- ---- ---- ---- 253.40 +21.10 232.30 1830 ---- ---- ---- ---- 250.00 +21.00 229.00 1835 ---- ---- ---- ---- 246.60 +20.90 225.70 1840 ---- ---- ---- ---- 243.30 +20.80 222.50 1845 ---- ---- ---- ---- 239.90 +20.60 219.30 1850 ---- ---- ---- ---- 236.70 +20.60 216.10 1855 ---- ---- ---- ---- 233.40 +20.40 213.00 1860 ---- ---- ---- ---- 230.20 +20.30 209.90 1865 ---- ---- ---- ---- 227.00 +20.20 206.80 1870 ---- ---- ---- ---- 223.90 +20.10 203.80 1875 ---- ---- ---- ---- 220.80 +20.00 200.80 1880 ---- ---- ---- ---- 217.70 +19.80 197.90 1885 ---- ---- ---- ---- 214.70 +19.70 195.00 1890 ---- ---- ---- ---- 211.70 +19.50 192.20 1895 ---- ---- ---- ---- 208.80 +19.50 189.30 1900 ---- ---- ---- ---- 205.90 +19.40 186.50 1905 ---- ---- ---- ---- 203.00 +19.20 183.80 1910 ---- ---- ---- ---- 200.10 +19.00 181.10 1915 ---- ---- ---- ---- 197.30 +18.90 178.40 1920 ---- ---- ---- ---- 194.60 +18.80 175.80 1925 ---- ---- ---- ---- 191.80 +18.60 173.20 1930 ---- ---- ---- ---- 189.10 +18.50 170.60 1935 ---- ---- ---- ---- 186.50 +18.50 168.00 1940 ---- ---- ---- ---- 183.80 +18.30 165.50 1945 ---- ---- ---- ---- 181.20 +18.10 163.10 1950 ---- ---- ---- ---- 178.60 +18.00 160.60 1955 ---- ---- ---- ---- 176.10 +17.90 158.20 1960 ---- ---- ---- ---- 173.60 +17.70 155.90 1965 ---- ---- ---- ---- 171.10 +17.60 153.50 1970 ---- ---- ---- ---- 168.70 +17.50 151.20 1975 ---- ---- ---- ---- 166.20 +17.30 148.90 1980 ---- ---- ---- ---- 163.90 +17.20 146.70 1985 ---- ---- ---- ---- 161.50 +17.10 144.40 1990 ---- ---- ---- ---- 159.20 +16.90 142.30 1995 ---- ---- ---- ---- 156.90 +16.80 140.10 2000 ---- ---- ---- ---- 154.70 +16.70 138.00 2005 ---- ---- ---- ---- 152.40 +16.50 135.90 2010 ---- ---- ---- ---- 150.30 +16.40 133.90 2015 ---- ---- ---- ---- 148.10 +16.30 131.80 2020 ---- ---- ---- ---- 146.00 +16.10 129.90 2025 ---- ---- ---- ---- 143.90 +16.00 127.90 2030 ---- ---- ---- ---- 141.90 +15.90 126.00 2035 ---- ---- ---- ---- 139.90 +15.80 124.10 2040 ---- ---- ---- ---- 137.90 +15.60 122.30 2045 ---- ---- ---- ---- 136.00 +15.50 120.50 2050 ---- ---- ---- ---- 134.00 +15.30 118.70 2055 ---- ---- ---- ---- 132.20 +15.20 117.00 2060 ---- ---- ---- ---- 130.30 +15.00 115.30 2065 ---- ---- ---- ---- 128.50 +14.90 113.60 2070 ---- ---- ---- ---- 126.80 +14.80 112.00 2075 ---- ---- ---- ---- 125.00 +14.60 110.40 2080 ---- ---- ---- ---- 123.30 +14.50 108.80 2085 ---- ---- ---- ---- 121.70 +14.40 107.30 2090 ---- ---- ---- ---- 120.00 +14.20 105.80 2095 ---- ---- ---- ---- 118.40 +14.10 104.30 2100 ---- ---- ---- ---- 116.90 +14.10 102.80 2105 ---- ---- ---- ---- 115.30 +13.90 101.40 2110 ---- ---- ---- ---- 113.80 +13.80 100.00 2115 ---- ---- ---- ---- 112.30 +13.60 98.70 2120 ---- ---- ---- ---- 110.90 +13.50 97.40 2125 ---- ---- ---- ---- 109.40 +13.40 96.00 2130 ---- ---- ---- ---- 108.00 +13.20 94.80 2135 ---- ---- ---- ---- 106.70 +13.20 93.50 2140 ---- ---- ---- ---- 105.30 +13.00 92.30 2145 ---- ---- ---- ---- 104.00 +12.90 91.10 2150 ---- ---- ---- ---- 102.70 +12.80 89.90 2155 ---- ---- ---- ---- 101.50 +12.70 88.80 2160 ---- ---- ---- ---- 100.20 +12.60 87.60 2165 ---- ---- ---- ---- 99.00 +12.50 86.50 2170 ---- ---- ---- ---- 97.80 +12.40 85.40 2175 ---- ---- ---- ---- 96.60 +12.20 84.40 2180 ---- ---- ---- ---- 95.50 +12.20 83.30 2185 ---- ---- ---- ---- 94.30 +12.00 82.30 2190 ---- ---- ---- ---- 93.20 +11.90 81.30 2195 ---- ---- ---- ---- 92.10 +11.80 80.30 2200 ---- ---- ---- ---- 91.10 +11.80 79.30 2205 ---- ---- ---- ---- 90.00 +11.60 78.40 2210 ---- ---- ---- ---- 89.00 +11.50 77.50 2215 ---- ---- ---- ---- 88.00 +11.40 76.60 2220 ---- ---- ---- ---- 87.00 +11.30 75.70 2225 ---- ---- ---- ---- 86.00 +11.20 74.80 2230 ---- ---- ---- ---- 85.00 +11.10 73.90 2235 ---- ---- ---- ---- 84.10 +11.00 73.10 2240 ---- ---- ---- ---- 83.10 +10.90 72.20 2245 ---- ---- ---- ---- 82.20 +10.80 71.40 2250 ---- ---- ---- ---- 81.30 +10.70 70.60 2255 ---- ---- ---- ---- 80.40 +10.60 69.80 2260 ---- ---- ---- ---- 79.60 +10.60 69.00 2265 ---- ---- ---- ---- 78.70 +10.40 68.30 2270 ---- ---- ---- ---- 77.80 +10.30 67.50 2275 ---- ---- ---- ---- 77.00 +10.20 66.80 2280 ---- ---- ---- ---- 76.20 +10.20 66.00 2285 ---- ---- ---- ---- 75.40 +10.10 65.30 2290 ---- ---- ---- ---- 74.60 +10.00 64.60 2295 ---- ---- ---- ---- 73.80 +9.90 63.90 2300 ---- ---- ---- ---- 73.00 +9.80 63.20 2310 ---- ---- ---- ---- 71.50 +9.60 61.90 2320 ---- ---- ---- ---- 70.10 +9.50 60.60 2325 ---- ---- ---- ---- 69.30 +9.40 59.90 2330 ---- ---- ---- ---- 68.60 +9.30 59.30 2340 ---- ---- ---- ---- 67.20 +9.10 58.10 2350 ---- ---- ---- ---- 65.90 +9.00 56.90 2360 ---- ---- ---- ---- 64.60 +8.90 55.70 2370 ---- ---- ---- ---- 63.30 +8.70 54.60 2375 ---- ---- ---- ---- 62.70 +8.60 54.10 2380 ---- ---- ---- ---- 62.10 +8.60 53.50 2390 ---- ---- ---- ---- 60.90 +8.40 52.50 2400 ---- ---- ---- ---- 59.80 +8.30 51.50 2425 ---- ---- ---- ---- 57.00 +7.90 49.10 2450 ---- ---- ---- ---- 54.50 +7.70 46.80 2475 ---- ---- ---- ---- 52.10 +7.30 44.80 2500 ---- ---- ---- ---- 49.90 +7.10 42.80 2525 ---- ---- ---- ---- 47.90 +6.80 41.10 2550 ---- ---- ---- ---- 46.00 +6.60 39.40 2575 ---- ---- ---- ---- 44.20 +6.40 37.80 2600 ---- ---- ---- ---- 42.50 +6.10 36.40 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 524.30 +25.70 498.60 1525 ---- ---- ---- ---- 500.90 +25.40 475.50 1550 ---- ---- ---- ---- 477.90 +25.10 452.80 1575 ---- ---- ---- ---- 455.30 +24.70 430.60 1600 ---- ---- ---- ---- 433.20 +24.40 408.80 1625 ---- ---- ---- ---- 411.50 +24.10 387.40 1650 ---- ---- ---- ---- 390.20 +23.70 366.50 1675 ---- ---- ---- ---- 369.40 +23.30 346.10 1680 ---- ---- ---- ---- 365.30 +23.20 342.10 1690 ---- ---- ---- ---- 357.10 +23.00 334.10 1700 ---- ---- ---- ---- 349.00 +22.80 326.20 1710 ---- ---- ---- ---- 341.00 +22.60 318.40 1720 ---- ---- ---- ---- 333.10 +22.50 310.60 1725 ---- ---- ---- ---- 329.20 +22.40 306.80 1730 ---- ---- ---- ---- 325.30 +22.30 303.00 1740 ---- ---- ---- ---- 317.50 +22.10 295.40 1750 ---- ---- ---- ---- 309.80 +21.90 287.90 1760 ---- ---- ---- ---- 302.30 +21.70 280.60 1770 ---- ---- ---- ---- 294.80 +21.50 273.30 1775 ---- ---- ---- ---- 291.10 +21.40 269.70 1780 ---- ---- ---- ---- 287.40 +21.30 266.10 1785 ---- ---- ---- ---- 283.80 +21.20 262.60 1790 ---- ---- ---- ---- 280.20 +21.10 259.10 1795 ---- ---- ---- ---- 276.60 +21.00 255.60 1800 ---- ---- ---- ---- 273.00 +20.90 252.10 1805 ---- ---- ---- ---- 269.50 +20.80 248.70 1810 ---- ---- ---- ---- 266.00 +20.70 245.30 1815 ---- ---- ---- ---- 262.50 +20.50 242.00 1820 ---- ---- ---- ---- 259.00 +20.40 238.60 1825 ---- ---- ---- ---- 255.60 +20.30 235.30 1830 ---- ---- ---- ---- 252.20 +20.20 232.00 1835 ---- ---- ---- ---- 248.90 +20.10 228.80 1840 ---- ---- ---- ---- 245.60 +20.00 225.60 1845 ---- ---- ---- ---- 242.30 +19.90 222.40 1850 ---- ---- ---- ---- 239.00 +19.70 219.30 1855 ---- ---- ---- ---- 235.80 +19.60 216.20 1860 ---- ---- ---- ---- 232.60 +19.50 213.10 1865 ---- ---- ---- ---- 229.40 +19.30 210.10 1870 ---- ---- ---- ---- 226.30 +19.20 207.10 1875 ---- ---- ---- ---- 223.20 +19.10 204.10 1880 ---- ---- ---- ---- 220.20 +19.00 201.20 1885 ---- ---- ---- ---- 217.20 +18.90 198.30 1890 ---- ---- ---- ---- 214.20 +18.70 195.50 1895 ---- ---- ---- ---- 211.30 +18.60 192.70 1900 ---- ---- ---- ---- 208.40 +18.50 189.90 1905 ---- ---- ---- ---- 205.50 +18.40 187.10 1910 ---- ---- ---- ---- 202.60 +18.20 184.40 1915 ---- ---- ---- ---- 199.80 +18.00 181.80 1920 ---- ---- ---- ---- 197.10 +18.00 179.10 1925 ---- ---- ---- ---- 194.30 +17.80 176.50 1930 ---- ---- ---- ---- 191.60 +17.70 173.90 1935 ---- ---- ---- ---- 188.90 +17.50 171.40 1940 ---- ---- ---- ---- 186.30 +17.40 168.90 1945 ---- ---- ---- ---- 183.70 +17.30 166.40 1950 ---- ---- ---- ---- 181.10 +17.10 164.00 1955 ---- ---- ---- ---- 178.60 +17.00 161.60 1960 ---- ---- ---- ---- 176.10 +16.90 159.20 1965 ---- ---- ---- ---- 173.60 +16.70 156.90 1970 ---- ---- ---- ---- 171.20 +16.60 154.60 1975 ---- ---- ---- ---- 168.80 +16.50 152.30 1980 ---- ---- ---- ---- 166.40 +16.30 150.10 1985 ---- ---- ---- ---- 164.00 +16.20 147.80 1990 ---- ---- ---- ---- 161.70 +16.00 145.70 1995 ---- ---- ---- ---- 159.50 +16.00 143.50 2000 ---- ---- ---- ---- 157.20 +15.80 141.40 2005 ---- ---- ---- ---- 155.00 +15.70 139.30 2010 ---- ---- ---- ---- 152.80 +15.50 137.30 2015 ---- ---- ---- ---- 150.70 +15.40 135.30 2020 ---- ---- ---- ---- 148.60 +15.30 133.30 2025 ---- ---- ---- ---- 146.50 +15.10 131.40 2030 ---- ---- ---- ---- 144.50 +15.00 129.50 2035 ---- ---- ---- ---- 142.50 +14.90 127.60 2040 ---- ---- ---- ---- 140.50 +14.70 125.80 2045 ---- ---- ---- ---- 138.60 +14.60 124.00 2050 ---- ---- ---- ---- 136.70 +14.50 122.20 2055 ---- ---- ---- ---- 134.90 +14.40 120.50 2060 ---- ---- ---- ---- 133.00 +14.20 118.80 2065 ---- ---- ---- ---- 131.20 +14.00 117.20 2070 ---- ---- ---- ---- 129.50 +14.00 115.50 2075 ---- ---- ---- ---- 127.80 +13.90 113.90 2080 ---- ---- ---- ---- 126.10 +13.70 112.40 2085 ---- ---- ---- ---- 124.40 +13.60 110.80 2090 ---- ---- ---- ---- 122.80 +13.50 109.30 2095 ---- ---- ---- ---- 121.20 +13.40 107.80 2100 ---- ---- ---- ---- 119.60 +13.20 106.40 2105 ---- ---- ---- ---- 118.10 +13.10 105.00 2110 ---- ---- ---- ---- 116.60 +13.00 103.60 2115 ---- ---- ---- ---- 115.10 +12.90 102.20 2120 ---- ---- ---- ---- 113.70 +12.80 100.90 2125 ---- ---- ---- ---- 112.20 +12.60 99.60 2130 ---- ---- ---- ---- 110.80 +12.50 98.30 2135 ---- ---- ---- ---- 109.50 +12.40 97.10 2140 ---- ---- ---- ---- 108.10 +12.30 95.80 2145 ---- ---- ---- ---- 106.80 +12.20 94.60 2150 ---- ---- ---- ---- 105.50 +12.00 93.50 2155 ---- ---- ---- ---- 104.30 +12.00 92.30 2160 ---- ---- ---- ---- 103.00 +11.80 91.20 2165 ---- ---- ---- ---- 101.80 +11.70 90.10 2170 ---- ---- ---- ---- 100.60 +11.60 89.00 2175 ---- ---- ---- ---- 99.40 +11.50 87.90 2180 ---- ---- ---- ---- 98.30 +11.40 86.90 2185 ---- ---- ---- ---- 97.20 +11.30 85.90 2190 ---- ---- ---- ---- 96.10 +11.30 84.80 2195 ---- ---- ---- ---- 95.00 +11.10 83.90 2200 ---- ---- ---- ---- 93.90 +11.00 82.90 2205 ---- ---- ---- ---- 92.90 +11.00 81.90 2210 ---- ---- ---- ---- 91.80 +10.80 81.00 2215 ---- ---- ---- ---- 90.80 +10.70 80.10 2220 ---- ---- ---- ---- 89.80 +10.60 79.20 2225 ---- ---- ---- ---- 88.80 +10.50 78.30 2230 ---- ---- ---- ---- 87.90 +10.50 77.40 2235 ---- ---- ---- ---- 86.90 +10.30 76.60 2240 ---- ---- ---- ---- 86.00 +10.20 75.80 2245 ---- ---- ---- ---- 85.10 +10.20 74.90 2250 ---- ---- ---- ---- 84.20 +10.10 74.10 2255 ---- ---- ---- ---- 83.30 +10.00 73.30 2260 ---- ---- ---- ---- 82.40 +9.90 72.50 2265 ---- ---- ---- ---- 81.60 +9.80 71.80 2270 ---- ---- ---- ---- 80.70 +9.70 71.00 2275 ---- ---- ---- ---- 79.90 +9.60 70.30 2280 ---- ---- ---- ---- 79.10 +9.60 69.50 2285 ---- ---- ---- ---- 78.30 +9.50 68.80 2290 ---- ---- ---- ---- 77.50 +9.40 68.10 2300 ---- ---- ---- ---- 75.90 +9.20 66.70 2310 ---- ---- ---- ---- 74.40 +9.10 65.30 2320 ---- ---- ---- ---- 72.90 +8.90 64.00 2325 ---- ---- ---- ---- 72.20 +8.80 63.40 2330 ---- ---- ---- ---- 71.50 +8.80 62.70 2340 ---- ---- ---- ---- 70.10 +8.60 61.50 2350 ---- ---- ---- ---- 68.80 +8.50 60.30 2360 ---- ---- ---- ---- 67.50 +8.40 59.10 2370 ---- ---- ---- ---- 66.20 +8.20 58.00 2375 ---- ---- ---- ---- 65.60 +8.20 57.40 2380 ---- ---- ---- ---- 65.00 +8.10 56.90 2400 ---- ---- ---- ---- 62.60 +7.80 54.80 2425 ---- ---- ---- ---- 59.90 +7.50 52.40 2450 ---- ---- ---- ---- 57.30 +7.20 50.10 2475 ---- ---- ---- ---- 54.90 +6.90 48.00 2500 ---- ---- ---- ---- 52.70 +6.70 46.00 2525 ---- ---- ---- ---- 50.60 +6.40 44.20 2550 ---- ---- ---- ---- 48.70 +6.20 42.50 2575 ---- ---- ---- ---- 46.90 +6.00 40.90 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 538.90 +24.70 514.20 1525 ---- ---- ---- ---- 515.60 +24.40 491.20 1550 ---- ---- ---- ---- 492.80 +24.20 468.60 1575 ---- ---- ---- ---- 470.30 +23.80 446.50 1600 ---- ---- ---- ---- 448.20 +23.50 424.70 1625 ---- ---- ---- ---- 426.50 +23.20 403.30 1650 ---- ---- ---- ---- 405.20 +22.90 382.30 1675 ---- ---- ---- ---- 384.20 +22.50 361.70 1690 ---- ---- ---- ---- 371.90 +22.40 349.50 1700 ---- ---- ---- ---- 363.70 +22.20 341.50 1710 ---- ---- ---- ---- 355.60 +22.00 333.60 1720 ---- ---- ---- ---- 347.60 +21.90 325.70 1730 ---- ---- ---- ---- 339.60 +21.60 318.00 1740 ---- ---- ---- ---- 331.80 +21.50 310.30 1750 ---- ---- ---- ---- 324.00 +21.30 302.70 1760 ---- ---- ---- ---- 316.30 +21.10 295.20 1770 ---- ---- ---- ---- 308.70 +20.90 287.80 1780 ---- ---- ---- ---- 301.20 +20.80 280.40 1790 ---- ---- ---- ---- 293.80 +20.60 273.20 1795 ---- ---- ---- ---- 290.20 +20.50 269.70 1800 ---- ---- ---- ---- 286.60 +20.50 266.10 1805 ---- ---- ---- ---- 283.00 +20.40 262.60 1810 ---- ---- ---- ---- 279.40 +20.20 259.20 1815 ---- ---- ---- ---- 275.80 +20.10 255.70 1820 ---- ---- ---- ---- 272.30 +20.00 252.30 1825 ---- ---- ---- ---- 268.80 +19.90 248.90 1830 ---- ---- ---- ---- 265.40 +19.80 245.60 1835 ---- ---- ---- ---- 262.00 +19.70 242.30 1840 ---- ---- ---- ---- 258.60 +19.60 239.00 1845 ---- ---- ---- ---- 255.20 +19.50 235.70 1850 ---- ---- ---- ---- 251.90 +19.40 232.50 1855 ---- ---- ---- ---- 248.60 +19.30 229.30 1860 ---- ---- ---- ---- 245.30 +19.10 226.20 1865 ---- ---- ---- ---- 242.10 +19.00 223.10 1870 ---- ---- ---- ---- 238.90 +18.90 220.00 1875 ---- ---- ---- ---- 235.80 +18.80 217.00 1880 ---- ---- ---- ---- 232.70 +18.70 214.00 1885 ---- ---- ---- ---- 229.60 +18.60 211.00 1890 ---- ---- ---- ---- 226.60 +18.50 208.10 1895 ---- ---- ---- ---- 223.60 +18.40 205.20 1900 ---- ---- ---- ---- 220.60 +18.20 202.40 1905 ---- ---- ---- ---- 217.70 +18.10 199.60 1910 ---- ---- ---- ---- 214.80 +18.00 196.80 1915 ---- ---- ---- ---- 211.90 +17.90 194.00 1920 ---- ---- ---- ---- 209.10 +17.80 191.30 1925 ---- ---- ---- ---- 206.30 +17.60 188.70 1930 ---- ---- ---- ---- 203.50 +17.50 186.00 1935 ---- ---- ---- ---- 200.80 +17.40 183.40 1940 ---- ---- ---- ---- 198.10 +17.20 180.90 1945 ---- ---- ---- ---- 195.40 +17.10 178.30 1950 ---- ---- ---- ---- 192.80 +17.00 175.80 1955 ---- ---- ---- ---- 190.20 +16.90 173.30 1960 ---- ---- ---- ---- 187.60 +16.70 170.90 1965 ---- ---- ---- ---- 185.10 +16.60 168.50 1970 ---- ---- ---- ---- 182.60 +16.50 166.10 1975 ---- ---- ---- ---- 180.10 +16.40 163.70 1980 ---- ---- ---- ---- 177.60 +16.20 161.40 1985 ---- ---- ---- ---- 175.20 +16.10 159.10 1990 ---- ---- ---- ---- 172.80 +16.00 156.80 1995 ---- ---- ---- ---- 170.40 +15.90 154.50 2000 ---- ---- ---- ---- 168.10 +15.80 152.30 2005 ---- ---- ---- ---- 165.80 +15.70 150.10 2010 ---- ---- ---- ---- 163.50 +15.50 148.00 2015 ---- ---- ---- ---- 161.30 +15.40 145.90 2020 ---- ---- ---- ---- 159.10 +15.30 143.80 2025 ---- ---- ---- ---- 156.90 +15.10 141.80 2030 ---- ---- ---- ---- 154.80 +15.00 139.80 2035 ---- ---- ---- ---- 152.70 +14.90 137.80 2040 ---- ---- ---- ---- 150.70 +14.80 135.90 2045 ---- ---- ---- ---- 148.70 +14.70 134.00 2050 ---- ---- ---- ---- 146.70 +14.50 132.20 2055 ---- ---- ---- ---- 144.80 +14.40 130.40 2060 ---- ---- ---- ---- 142.90 +14.30 128.60 2065 ---- ---- ---- ---- 141.00 +14.10 126.90 2070 ---- ---- ---- ---- 139.20 +14.10 125.10 2075 ---- ---- ---- ---- 137.40 +14.00 123.40 2080 ---- ---- ---- ---- 135.60 +13.80 121.80 2085 ---- ---- ---- ---- 133.80 +13.70 120.10 2090 ---- ---- ---- ---- 132.10 +13.60 118.50 2095 ---- ---- ---- ---- 130.40 +13.50 116.90 2100 ---- ---- ---- ---- 128.70 +13.30 115.40 2105 ---- ---- ---- ---- 127.00 +13.20 113.80 2110 ---- ---- ---- ---- 125.40 +13.10 112.30 2115 ---- ---- ---- ---- 123.70 +12.90 110.80 2120 ---- ---- ---- ---- 122.10 +12.80 109.30 2125 ---- ---- ---- ---- 120.60 +12.80 107.80 2130 ---- ---- ---- ---- 119.00 +12.60 106.40 2135 ---- ---- ---- ---- 117.50 +12.60 104.90 2140 ---- ---- ---- ---- 115.90 +12.40 103.50 2145 ---- ---- ---- ---- 114.40 +12.30 102.10 2150 ---- ---- ---- ---- 113.00 +12.20 100.80 2155 ---- ---- ---- ---- 111.50 +12.10 99.40 2160 ---- ---- ---- ---- 110.00 +11.90 98.10 2165 ---- ---- ---- ---- 108.60 +11.80 96.80 2170 ---- ---- ---- ---- 107.20 +11.70 95.50 2175 ---- ---- ---- ---- 105.80 +11.60 94.20 2180 ---- ---- ---- ---- 104.50 +11.60 92.90 2185 ---- ---- ---- ---- 103.10 +11.40 91.70 2190 ---- ---- ---- ---- 101.80 +11.30 90.50 2195 ---- ---- ---- ---- 100.50 +11.20 89.30 2200 ---- ---- ---- ---- 99.20 +11.10 88.10 2205 ---- ---- ---- ---- 97.90 +11.00 86.90 2210 ---- ---- ---- ---- 96.60 +10.90 85.70 2215 ---- ---- ---- ---- 95.40 +10.80 84.60 2220 ---- ---- ---- ---- 94.20 +10.70 83.50 2230 ---- ---- ---- ---- 91.70 +10.40 81.30 2240 ---- ---- ---- ---- 89.40 +10.30 79.10 2250 ---- ---- ---- ---- 87.10 +10.10 77.00 2260 ---- ---- ---- ---- 84.90 +9.90 75.00 2270 ---- ---- ---- ---- 82.80 +9.80 73.00 2280 ---- ---- ---- ---- 80.70 +9.60 71.10 2290 ---- ---- ---- ---- 78.60 +9.30 69.30 2300 ---- ---- ---- ---- 76.60 +9.10 67.50 2310 ---- ---- ---- ---- 74.70 +9.00 65.70 2320 ---- ---- ---- ---- 72.80 +8.80 64.00 2325 ---- ---- ---- ---- 71.90 +8.70 63.20 2350 ---- ---- ---- ---- 67.50 +8.30 59.20 2375 ---- ---- ---- ---- 63.40 +8.00 55.40 2400 ---- ---- ---- ---- 59.50 +7.50 52.00 2425 ---- ---- ---- ---- 56.00 +7.20 48.80 2450 ---- ---- ---- ---- 52.60 +6.80 45.80 2475 ---- ---- ---- ---- 49.50 +6.50 43.00 2500 ---- ---- ---- ---- 46.60 +6.20 40.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1035.40 +25.70 1009.70 1025 ---- ---- ---- ---- 1010.40 +25.70 984.70 1050 ---- ---- ---- ---- 985.40 +25.70 959.70 1075 ---- ---- ---- ---- 960.40 +25.70 934.70 1100 ---- ---- ---- ---- 935.40 +25.70 909.70 1125 ---- ---- ---- ---- 910.40 +25.70 884.70 1130 ---- ---- ---- ---- 905.40 +25.70 879.70 1140 ---- ---- ---- ---- 895.40 +25.70 869.70 1150 ---- ---- ---- ---- 885.40 +25.70 859.70 1160 ---- ---- ---- ---- 875.40 +25.70 849.70 1170 ---- ---- ---- ---- 865.40 +25.70 839.70 1175 ---- ---- ---- ---- 860.40 +25.70 834.70 1180 ---- ---- ---- ---- 855.40 +25.70 829.70 1190 ---- ---- ---- ---- 845.40 +25.70 819.70 1200 ---- ---- ---- ---- 835.40 +25.70 809.70 1210 ---- ---- ---- ---- 825.40 +25.70 799.70 1220 ---- ---- ---- ---- 815.40 +25.70 789.70 1225 ---- ---- ---- ---- 810.40 +25.70 784.70 1230 ---- ---- ---- ---- 805.40 +25.70 779.70 1235 ---- ---- ---- ---- 800.40 +25.70 774.70 1240 ---- ---- ---- ---- 795.40 +25.70 769.70 1245 ---- ---- ---- ---- 790.40 +25.70 764.70 1250 ---- ---- ---- ---- 785.40 +25.70 759.70 1255 ---- ---- ---- ---- 780.40 +25.70 754.70 1260 ---- ---- ---- ---- 775.40 +25.70 749.70 1265 ---- ---- ---- ---- 770.40 +25.70 744.70 1270 ---- ---- ---- ---- 765.40 +25.70 739.70 1275 ---- ---- ---- ---- 760.40 +25.70 734.70 1280 ---- ---- ---- ---- 755.40 +25.70 729.70 1285 ---- ---- ---- ---- 750.40 +25.70 724.70 1290 ---- ---- ---- ---- 745.40 +25.70 719.70 1295 ---- ---- ---- ---- 740.40 +25.70 714.70 1300 ---- ---- ---- ---- 735.40 +25.70 709.70 1305 ---- ---- ---- ---- 730.40 +25.70 704.70 1310 ---- ---- ---- ---- 725.40 +25.70 699.70 1315 ---- ---- ---- ---- 720.40 +25.70 694.70 1320 ---- ---- ---- ---- 715.40 +25.70 689.70 1325 ---- ---- ---- ---- 710.40 +25.70 684.70 1330 ---- ---- ---- ---- 705.40 +25.70 679.70 1335 ---- ---- ---- ---- 700.40 +25.70 674.70 1340 ---- ---- ---- ---- 695.40 +25.70 669.70 1345 ---- ---- ---- ---- 690.40 +25.70 664.70 1350 ---- ---- ---- ---- 685.40 +25.70 659.70 1355 ---- ---- ---- ---- 680.40 +25.70 654.70 1360 ---- ---- ---- ---- 675.40 +25.70 649.70 1365 ---- ---- ---- ---- 670.40 +25.70 644.70 1370 ---- ---- ---- ---- 665.40 +25.70 639.70 1375 ---- ---- ---- ---- 660.40 +25.70 634.70 1380 ---- ---- ---- ---- 655.40 +25.70 629.70 1385 ---- ---- ---- ---- 650.40 +25.70 624.70 1390 ---- ---- ---- ---- 645.40 +25.70 619.70 1395 ---- ---- ---- ---- 640.40 +25.70 614.70 1400 ---- ---- ---- ---- 635.40 +25.70 609.70 1405 ---- ---- ---- ---- 630.40 +25.70 604.70 1410 ---- ---- ---- ---- 625.40 +25.60 599.80 1415 ---- ---- ---- ---- 620.40 +25.50 594.90 1420 ---- ---- ---- ---- 615.50 +25.50 590.00 1425 ---- ---- ---- ---- 610.50 +25.40 585.10 1430 ---- ---- ---- ---- 605.60 +25.40 580.20 1435 ---- ---- ---- ---- 600.70 +25.30 575.40 1440 ---- ---- ---- ---- 595.90 +25.40 570.50 1445 ---- ---- ---- ---- 591.00 +25.30 565.70 1450 ---- ---- ---- ---- 586.20 +25.30 560.90 1455 ---- ---- ---- ---- 581.40 +25.20 556.20 1460 ---- ---- ---- ---- 576.60 +25.20 551.40 1465 ---- ---- ---- ---- 571.80 +25.10 546.70 1470 ---- ---- ---- ---- 567.00 +25.00 542.00 1475 ---- ---- ---- ---- 562.30 +25.00 537.30 1480 ---- ---- ---- ---- 557.50 +24.90 532.60 1485 ---- ---- ---- ---- 552.80 +24.80 528.00 1490 ---- ---- ---- ---- 548.10 +24.80 523.30 1495 ---- ---- ---- ---- 543.50 +24.80 518.70 1500 ---- ---- ---- ---- 538.80 +24.70 514.10 1505 ---- ---- ---- ---- 534.20 +24.70 509.50 1510 ---- ---- ---- ---- 529.50 +24.60 504.90 1515 ---- ---- ---- ---- 524.90 +24.50 500.40 1520 ---- ---- ---- ---- 520.40 +24.50 495.90 1525 ---- ---- ---- ---- 515.80 +24.40 491.40 1530 ---- ---- ---- ---- 511.20 +24.30 486.90 1535 ---- ---- ---- ---- 506.70 +24.30 482.40 1540 ---- ---- ---- ---- 502.20 +24.30 477.90 1545 ---- ---- ---- ---- 497.70 +24.20 473.50 1550 ---- ---- ---- ---- 493.20 +24.10 469.10 1555 ---- ---- ---- ---- 488.70 +24.10 464.60 1560 ---- ---- ---- ---- 484.30 +24.00 460.30 1565 ---- ---- ---- ---- 479.80 +23.90 455.90 1570 ---- ---- ---- ---- 475.40 +23.90 451.50 1575 ---- ---- ---- ---- 471.00 +23.80 447.20 1580 ---- ---- ---- ---- 466.60 +23.80 442.80 1585 ---- ---- ---- ---- 462.20 +23.70 438.50 1590 ---- ---- ---- ---- 457.90 +23.70 434.20 1595 ---- ---- ---- ---- 453.50 +23.50 430.00 1600 ---- ---- ---- ---- 449.20 +23.50 425.70 1605 ---- ---- ---- ---- 444.90 +23.40 421.50 1610 ---- ---- ---- ---- 440.60 +23.40 417.20 1615 ---- ---- ---- ---- 436.30 +23.30 413.00 1620 ---- ---- ---- ---- 432.10 +23.30 408.80 1625 ---- ---- ---- ---- 427.80 +23.20 404.60 1630 ---- ---- ---- ---- 423.60 +23.10 400.50 1635 ---- ---- ---- ---- 419.40 +23.10 396.30 1640 ---- ---- ---- ---- 415.20 +23.00 392.20 1645 ---- ---- ---- ---- 411.00 +22.90 388.10 1650 ---- ---- ---- ---- 406.80 +22.90 383.90 1655 ---- ---- ---- ---- 402.60 +22.70 379.90 1660 ---- ---- ---- ---- 398.50 +22.70 375.80 1665 ---- ---- ---- ---- 394.30 +22.60 371.70 1670 ---- ---- ---- ---- 390.20 +22.50 367.70 1675 ---- ---- ---- ---- 386.10 +22.50 363.60 1680 ---- ---- ---- ---- 382.00 +22.40 359.60 1685 ---- ---- ---- ---- 377.90 +22.30 355.60 1690 ---- ---- ---- ---- 373.90 +22.30 351.60 1695 ---- ---- ---- ---- 369.80 +22.10 347.70 1700 ---- ---- ---- ---- 365.80 +22.10 343.70 1705 ---- ---- ---- ---- 361.80 +22.00 339.80 1710 ---- ---- ---- ---- 357.80 +22.00 335.80 1715 ---- ---- ---- ---- 353.80 +21.90 331.90 1720 ---- ---- ---- ---- 349.80 +21.80 328.00 1725 ---- ---- ---- ---- 345.90 +21.70 324.20 1730 ---- ---- ---- ---- 341.90 +21.60 320.30 1735 ---- ---- ---- ---- 338.00 +21.50 316.50 1740 ---- ---- ---- ---- 334.10 +21.40 312.70 1745 ---- ---- ---- ---- 330.20 +21.30 308.90 1750 ---- ---- ---- ---- 326.40 +21.30 305.10 1755 ---- ---- ---- ---- 322.50 +21.20 301.30 1760 ---- ---- ---- ---- 318.70 +21.10 297.60 1765 ---- ---- ---- ---- 314.90 +21.00 293.90 1770 ---- ---- ---- ---- 311.10 +20.90 290.20 1775 ---- ---- ---- ---- 307.40 +20.90 286.50 1780 ---- ---- ---- ---- 303.60 +20.70 282.90 1785 ---- ---- ---- ---- 299.90 +20.60 279.30 1790 ---- ---- ---- ---- 296.20 +20.50 275.70 1795 ---- ---- ---- ---- 292.60 +20.50 272.10 1800 ---- ---- ---- ---- 288.90 +20.30 268.60 1805 ---- ---- ---- ---- 285.30 +20.20 265.10 1810 ---- ---- ---- ---- 281.80 +20.20 261.60 1815 ---- ---- ---- ---- 278.20 +20.10 258.10 1820 ---- ---- ---- ---- 274.70 +20.00 254.70 1825 ---- ---- ---- ---- 271.20 +19.90 251.30 1830 ---- ---- ---- ---- 267.70 +19.70 248.00 1835 ---- ---- ---- ---- 264.30 +19.70 244.60 1840 ---- ---- ---- ---- 260.90 +19.60 241.30 1845 ---- ---- ---- ---- 257.50 +19.40 238.10 1850 ---- ---- ---- ---- 254.20 +19.40 234.80 1855 ---- ---- ---- ---- 250.90 +19.20 231.70 1860 ---- ---- ---- ---- 247.60 +19.10 228.50 1865 ---- ---- ---- ---- 244.40 +19.00 225.40 1870 ---- ---- ---- ---- 241.20 +18.90 222.30 1875 ---- ---- ---- ---- 238.10 +18.80 219.30 1880 ---- ---- ---- ---- 234.90 +18.60 216.30 1885 ---- ---- ---- ---- 231.90 +18.60 213.30 1890 ---- ---- ---- ---- 228.80 +18.40 210.40 1895 ---- ---- ---- ---- 225.80 +18.30 207.50 1900 ---- ---- ---- ---- 222.90 +18.30 204.60 1905 ---- ---- ---- ---- 219.90 +18.10 201.80 1910 ---- ---- ---- ---- 217.00 +18.00 199.00 1915 ---- ---- ---- ---- 214.20 +17.90 196.30 1920 ---- ---- ---- ---- 211.40 +17.80 193.60 1925 ---- ---- ---- ---- 208.60 +17.60 191.00 1930 ---- ---- ---- ---- 205.80 +17.50 188.30 1935 ---- ---- ---- ---- 203.10 +17.30 185.80 1940 ---- ---- ---- ---- 200.50 +17.30 183.20 1945 ---- ---- ---- ---- 197.80 +17.10 180.70 1950 ---- ---- ---- ---- 195.20 +17.00 178.20 1955 ---- ---- ---- ---- 192.70 +16.90 175.80 1960 ---- ---- ---- ---- 190.10 +16.80 173.30 1965 ---- ---- ---- ---- 187.60 +16.60 171.00 1970 ---- ---- ---- ---- 185.20 +16.60 168.60 1975 ---- ---- ---- ---- 182.70 +16.40 166.30 1980 ---- ---- ---- ---- 180.30 +16.30 164.00 1985 ---- ---- ---- ---- 178.00 +16.20 161.80 1990 ---- ---- ---- ---- 175.60 +16.00 159.60 1995 ---- ---- ---- ---- 173.30 +15.90 157.40 2000 ---- ---- ---- ---- 171.00 +15.80 155.20 250 250 2005 ---- ---- ---- ---- 168.80 +15.70 153.10 2010 ---- ---- ---- ---- 166.60 +15.60 151.00 2015 ---- ---- ---- ---- 164.40 +15.40 149.00 2020 ---- ---- ---- ---- 162.20 +15.30 146.90 2025 ---- ---- ---- ---- 160.10 +15.20 144.90 2030 ---- ---- ---- ---- 158.00 +15.00 143.00 2035 ---- ---- ---- ---- 156.00 +15.00 141.00 2040 ---- ---- ---- ---- 153.90 +14.80 139.10 2045 ---- ---- ---- ---- 151.90 +14.70 137.20 2050 ---- ---- ---- ---- 150.00 +14.60 135.40 2055 ---- ---- ---- ---- 148.10 +14.50 133.60 2060 ---- ---- ---- ---- 146.10 +14.30 131.80 2065 ---- ---- ---- ---- 144.30 +14.30 130.00 2070 ---- ---- ---- ---- 142.40 +14.10 128.30 2075 ---- ---- ---- ---- 140.60 +14.00 126.60 2080 ---- ---- ---- ---- 138.90 +13.90 125.00 2085 ---- ---- ---- ---- 137.10 +13.70 123.40 2090 ---- ---- ---- ---- 135.40 +13.60 121.80 2095 ---- ---- ---- ---- 133.80 +13.60 120.20 2100 ---- ---- ---- ---- 132.10 +13.40 118.70 350 2105 ---- ---- ---- ---- 130.50 +13.30 117.20 2110 ---- ---- ---- ---- 128.90 +13.20 115.70 2115 ---- ---- ---- ---- 127.40 +13.10 114.30 2120 ---- ---- ---- ---- 125.90 +13.00 112.90 2125 ---- ---- ---- ---- 124.40 +12.90 111.50 2130 ---- ---- ---- ---- 123.00 +12.80 110.20 2135 ---- ---- ---- ---- 121.50 +12.60 108.90 2140 ---- ---- ---- ---- 120.10 +12.50 107.60 2145 ---- ---- ---- ---- 118.80 +12.50 106.30 2150 ---- ---- ---- ---- 117.40 +12.30 105.10 2155 ---- ---- ---- ---- 116.10 +12.20 103.90 2160 ---- ---- ---- ---- 114.80 +12.10 102.70 2165 ---- ---- ---- ---- 113.60 +12.10 101.50 2170 ---- ---- ---- ---- 112.30 +11.90 100.40 2175 ---- ---- ---- ---- 111.10 +11.80 99.30 2180 ---- ---- ---- ---- 109.90 +11.70 98.20 2185 ---- ---- ---- ---- 108.70 +11.60 97.10 2190 ---- ---- ---- ---- 107.60 +11.60 96.00 2195 ---- ---- ---- ---- 106.40 +11.40 95.00 2200 ---- ---- ---- ---- 105.30 +11.30 94.00 2205 ---- ---- ---- ---- 104.20 +11.20 93.00 2210 ---- ---- ---- ---- 103.10 +11.10 92.00 2215 ---- ---- ---- ---- 102.10 +11.10 91.00 2220 ---- ---- ---- ---- 101.00 +11.00 90.00 2225 ---- ---- ---- ---- 100.00 +10.90 89.10 2230 ---- ---- ---- ---- 99.00 +10.80 88.20 2235 ---- ---- ---- ---- 98.00 +10.70 87.30 2240 ---- ---- ---- ---- 97.00 +10.60 86.40 2245 ---- ---- ---- ---- 96.00 +10.50 85.50 2250 ---- ---- ---- ---- 95.10 +10.50 84.60 2255 ---- ---- ---- ---- 94.20 +10.40 83.80 2260 ---- ---- ---- ---- 93.20 +10.30 82.90 2265 ---- ---- ---- ---- 92.30 +10.20 82.10 2270 ---- ---- ---- ---- 91.40 +10.10 81.30 2275 ---- ---- ---- ---- 90.50 +10.00 80.50 2280 ---- ---- ---- ---- 89.60 +9.90 79.70 2285 ---- ---- ---- ---- 88.80 +9.90 78.90 2290 ---- ---- ---- ---- 87.90 +9.80 78.10 2295 ---- ---- ---- ---- 87.00 +9.70 77.30 2300 ---- ---- ---- ---- 86.20 +9.60 76.60 2305 ---- ---- ---- ---- 85.40 +9.60 75.80 2310 ---- ---- ---- ---- 84.50 +9.50 75.00 2315 ---- ---- ---- ---- 83.70 +9.40 74.30 2320 ---- ---- ---- ---- 82.90 +9.30 73.60 2325 ---- ---- ---- ---- 82.10 +9.20 72.90 2330 ---- ---- ---- ---- 81.30 +9.20 72.10 2335 ---- ---- ---- ---- 80.50 +9.10 71.40 2340 ---- ---- ---- ---- 79.80 +9.10 70.70 2345 ---- ---- ---- ---- 79.00 +9.00 70.00 2350 ---- ---- ---- ---- 78.20 +8.80 69.40 2355 ---- ---- ---- ---- 77.50 +8.80 68.70 2360 ---- ---- ---- ---- 76.80 +8.80 68.00 2365 ---- ---- ---- ---- 76.00 +8.70 67.30 2370 ---- ---- ---- ---- 75.30 +8.60 66.70 2375 ---- ---- ---- ---- 74.60 +8.60 66.00 2380 ---- ---- ---- ---- 73.90 +8.50 65.40 2390 ---- ---- ---- ---- 72.50 +8.40 64.10 2400 ---- ---- ---- ---- 71.10 +8.20 62.90 2410 ---- ---- ---- ---- 69.80 +8.10 61.70 2420 ---- ---- ---- ---- 68.50 +8.00 60.50 2425 ---- ---- ---- ---- 67.80 +7.90 59.90 2430 ---- ---- ---- ---- 67.20 +7.80 59.40 2440 ---- ---- ---- ---- 65.90 +7.70 58.20 2450 ---- ---- ---- ---- 64.70 +7.60 57.10 2460 ---- ---- ---- ---- 63.50 +7.40 56.10 2470 ---- ---- ---- ---- 62.30 +7.30 55.00 2475 ---- ---- ---- ---- 61.80 +7.30 54.50 2500 ---- ---- ---- ---- 58.90 +7.00 51.90 500 3260 2525 ---- ---- ---- ---- 56.30 +6.80 49.50 2550 ---- ---- ---- ---- 53.70 +6.40 47.30 2575 ---- ---- ---- ---- 51.30 +6.20 45.10 2600 ---- ---- ---- ---- 49.00 +6.00 43.00 2625 ---- ---- ---- ---- 46.80 +5.70 41.10 2650 ---- ---- ---- ---- 44.80 +5.60 39.20 3000 27.00 27.00 27.00 27.00 24.60 +3.30 5 21.30 14 290 950 ---- ---- ---- ---- 1085.40 +25.70 1059.70 975 ---- ---- ---- ---- 1060.40 +25.70 1034.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1047.80 +25.70 1022.10 1050 ---- ---- ---- ---- 1022.80 +25.70 997.10 1075 ---- ---- ---- ---- 997.80 +25.70 972.10 1100 ---- ---- ---- ---- 972.80 +25.70 947.10 1125 ---- ---- ---- ---- 947.80 +25.70 922.10 1150 ---- ---- ---- ---- 922.80 +25.70 897.10 1175 ---- ---- ---- ---- 897.80 +25.70 872.10 1200 ---- ---- ---- ---- 872.80 +25.70 847.10 1220 ---- ---- ---- ---- 852.80 +25.70 827.10 1225 ---- ---- ---- ---- 847.80 +25.70 822.10 1230 ---- ---- ---- ---- 842.80 +25.70 817.10 1240 ---- ---- ---- ---- 832.80 +25.70 807.10 1250 ---- ---- ---- ---- 822.80 +25.70 797.10 1260 ---- ---- ---- ---- 812.80 +25.70 787.10 1270 ---- ---- ---- ---- 802.80 +25.70 777.10 1275 ---- ---- ---- ---- 797.80 +25.70 772.10 1280 ---- ---- ---- ---- 792.80 +25.70 767.10 1290 ---- ---- ---- ---- 782.80 +25.70 757.10 1300 ---- ---- ---- ---- 772.80 +25.70 747.10 1310 ---- ---- ---- ---- 762.80 +25.70 737.10 1315 ---- ---- ---- ---- 757.80 +25.70 732.10 1320 ---- ---- ---- ---- 752.80 +25.70 727.10 1325 ---- ---- ---- ---- 747.80 +25.70 722.10 1330 ---- ---- ---- ---- 742.80 +25.70 717.10 1335 ---- ---- ---- ---- 737.80 +25.70 712.10 1340 ---- ---- ---- ---- 732.80 +25.70 707.10 1345 ---- ---- ---- ---- 727.80 +25.70 702.10 1350 ---- ---- ---- ---- 722.80 +25.70 697.10 1355 ---- ---- ---- ---- 717.80 +25.70 692.10 1360 ---- ---- ---- ---- 712.80 +25.70 687.10 1365 ---- ---- ---- ---- 707.80 +25.70 682.10 1370 ---- ---- ---- ---- 702.80 +25.70 677.10 1375 ---- ---- ---- ---- 697.80 +25.70 672.10 1380 ---- ---- ---- ---- 692.80 +25.60 667.20 1385 ---- ---- ---- ---- 687.80 +25.60 662.20 1390 ---- ---- ---- ---- 682.90 +25.60 657.30 1395 ---- ---- ---- ---- 677.90 +25.50 652.40 1400 ---- ---- ---- ---- 673.00 +25.50 647.50 1405 ---- ---- ---- ---- 668.10 +25.40 642.70 1410 ---- ---- ---- ---- 663.30 +25.50 637.80 1415 ---- ---- ---- ---- 658.40 +25.40 633.00 1420 ---- ---- ---- ---- 653.50 +25.30 628.20 1425 ---- ---- ---- ---- 648.70 +25.30 623.40 1430 ---- ---- ---- ---- 643.90 +25.20 618.70 1435 ---- ---- ---- ---- 639.10 +25.20 613.90 1440 ---- ---- ---- ---- 634.40 +25.20 609.20 1445 ---- ---- ---- ---- 629.60 +25.10 604.50 1450 ---- ---- ---- ---- 624.90 +25.10 599.80 1455 ---- ---- ---- ---- 620.20 +25.10 595.10 1460 ---- ---- ---- ---- 615.50 +25.00 590.50 1465 ---- ---- ---- ---- 610.80 +25.00 585.80 1470 ---- ---- ---- ---- 606.10 +24.90 581.20 1475 ---- ---- ---- ---- 601.50 +24.90 576.60 1480 ---- ---- ---- ---- 596.80 +24.80 572.00 1485 ---- ---- ---- ---- 592.20 +24.70 567.50 1490 ---- ---- ---- ---- 587.60 +24.70 562.90 1495 ---- ---- ---- ---- 583.10 +24.70 558.40 1500 ---- ---- ---- ---- 578.50 +24.60 553.90 1505 ---- ---- ---- ---- 574.00 +24.60 549.40 1510 ---- ---- ---- ---- 569.40 +24.50 544.90 1515 ---- ---- ---- ---- 564.90 +24.50 540.40 1520 ---- ---- ---- ---- 560.40 +24.40 536.00 1525 ---- ---- ---- ---- 555.90 +24.30 531.60 1530 ---- ---- ---- ---- 551.50 +24.30 527.20 1535 ---- ---- ---- ---- 547.00 +24.20 522.80 1540 ---- ---- ---- ---- 542.60 +24.20 518.40 1545 ---- ---- ---- ---- 538.20 +24.20 514.00 1550 ---- ---- ---- ---- 533.80 +24.10 509.70 1555 ---- ---- ---- ---- 529.40 +24.00 505.40 1560 ---- ---- ---- ---- 525.10 +24.10 501.00 1565 ---- ---- ---- ---- 520.70 +23.90 496.80 1570 ---- ---- ---- ---- 516.40 +23.90 492.50 1575 ---- ---- ---- ---- 512.10 +23.90 488.20 1580 ---- ---- ---- ---- 507.80 +23.80 484.00 1585 ---- ---- ---- ---- 503.50 +23.80 479.70 1590 ---- ---- ---- ---- 499.20 +23.70 475.50 1595 ---- ---- ---- ---- 495.00 +23.70 471.30 1600 ---- ---- ---- ---- 490.70 +23.50 467.20 1605 ---- ---- ---- ---- 486.50 +23.50 463.00 1610 ---- ---- ---- ---- 482.30 +23.50 458.80 1615 ---- ---- ---- ---- 478.10 +23.40 454.70 1620 ---- ---- ---- ---- 473.90 +23.30 450.60 1625 ---- ---- ---- ---- 469.70 +23.20 446.50 1630 ---- ---- ---- ---- 465.60 +23.20 442.40 1635 ---- ---- ---- ---- 461.50 +23.20 438.30 1640 ---- ---- ---- ---- 457.30 +23.10 434.20 1645 ---- ---- ---- ---- 453.20 +23.00 430.20 1650 ---- ---- ---- ---- 449.10 +22.90 426.20 1655 ---- ---- ---- ---- 445.00 +22.90 422.10 1660 ---- ---- ---- ---- 441.00 +22.90 418.10 1665 ---- ---- ---- ---- 436.90 +22.80 414.10 1670 ---- ---- ---- ---- 432.90 +22.70 410.20 1675 ---- ---- ---- ---- 428.80 +22.60 406.20 1680 ---- ---- ---- ---- 424.80 +22.50 402.30 1685 ---- ---- ---- ---- 420.80 +22.50 398.30 1690 ---- ---- ---- ---- 416.80 +22.40 394.40 1695 ---- ---- ---- ---- 412.90 +22.40 390.50 1700 ---- ---- ---- ---- 408.90 +22.30 386.60 1705 ---- ---- ---- ---- 404.90 +22.20 382.70 1710 ---- ---- ---- ---- 401.00 +22.20 378.80 1715 ---- ---- ---- ---- 397.10 +22.10 375.00 1720 ---- ---- ---- ---- 393.10 +22.00 371.10 1725 ---- ---- ---- ---- 389.20 +21.90 367.30 1730 ---- ---- ---- ---- 385.40 +21.90 363.50 1735 ---- ---- ---- ---- 381.50 +21.80 359.70 1740 ---- ---- ---- ---- 377.60 +21.70 355.90 1745 ---- ---- ---- ---- 373.80 +21.70 352.10 1750 ---- ---- ---- ---- 369.90 +21.60 348.30 1755 ---- ---- ---- ---- 366.10 +21.50 344.60 1760 ---- ---- ---- ---- 362.30 +21.50 340.80 1765 ---- ---- ---- ---- 358.50 +21.40 337.10 1770 ---- ---- ---- ---- 354.70 +21.30 333.40 1775 ---- ---- ---- ---- 351.00 +21.20 329.80 1780 ---- ---- ---- ---- 347.20 +21.10 326.10 1785 ---- ---- ---- ---- 343.50 +21.00 322.50 1790 ---- ---- ---- ---- 339.80 +21.00 318.80 1795 ---- ---- ---- ---- 336.10 +20.90 315.20 1800 ---- ---- ---- ---- 332.50 +20.80 311.70 1805 ---- ---- ---- ---- 328.80 +20.70 308.10 1810 ---- ---- ---- ---- 325.20 +20.60 304.60 1815 ---- ---- ---- ---- 321.60 +20.60 301.00 1820 ---- ---- ---- ---- 318.00 +20.40 297.60 1825 ---- ---- ---- ---- 314.50 +20.40 294.10 1830 ---- ---- ---- ---- 311.00 +20.40 290.60 1835 ---- ---- ---- ---- 307.50 +20.30 287.20 1840 ---- ---- ---- ---- 304.00 +20.20 283.80 1845 ---- ---- ---- ---- 300.50 +20.00 280.50 1850 ---- ---- ---- ---- 297.10 +20.00 277.10 1855 ---- ---- ---- ---- 293.70 +19.90 273.80 1860 ---- ---- ---- ---- 290.30 +19.80 270.50 1865 ---- ---- ---- ---- 287.00 +19.70 267.30 1870 ---- ---- ---- ---- 283.70 +19.60 264.10 1875 ---- ---- ---- ---- 280.40 +19.50 260.90 1880 ---- ---- ---- ---- 277.10 +19.40 257.70 1885 ---- ---- ---- ---- 273.90 +19.30 254.60 1890 ---- ---- ---- ---- 270.70 +19.20 251.50 1895 ---- ---- ---- ---- 267.60 +19.10 248.50 1900 ---- ---- ---- ---- 264.50 +19.00 245.50 1905 ---- ---- ---- ---- 261.40 +18.90 242.50 1910 ---- ---- ---- ---- 258.30 +18.80 239.50 1915 ---- ---- ---- ---- 255.30 +18.70 236.60 1920 ---- ---- ---- ---- 252.40 +18.70 233.70 1925 ---- ---- ---- ---- 249.40 +18.50 230.90 1930 ---- ---- ---- ---- 246.50 +18.40 228.10 1935 ---- ---- ---- ---- 243.70 +18.30 225.40 1940 ---- ---- ---- ---- 240.90 +18.30 222.60 1945 ---- ---- ---- ---- 238.10 +18.10 220.00 1950 ---- ---- ---- ---- 235.30 +18.00 217.30 1955 ---- ---- ---- ---- 232.60 +17.90 214.70 1960 ---- ---- ---- ---- 229.90 +17.80 212.10 1965 ---- ---- ---- ---- 227.30 +17.70 209.60 1970 ---- ---- ---- ---- 224.70 +17.60 207.10 1975 ---- ---- ---- ---- 222.10 +17.50 204.60 1980 ---- ---- ---- ---- 219.60 +17.40 202.20 1985 ---- ---- ---- ---- 217.10 +17.30 199.80 1990 ---- ---- ---- ---- 214.60 +17.10 197.50 1995 ---- ---- ---- ---- 212.20 +17.10 195.10 2000 ---- ---- ---- ---- 209.80 +16.90 192.90 2005 ---- ---- ---- ---- 207.50 +16.90 190.60 2010 ---- ---- ---- ---- 205.10 +16.70 188.40 2015 ---- ---- ---- ---- 202.90 +16.70 186.20 2020 ---- ---- ---- ---- 200.60 +16.50 184.10 2025 ---- ---- ---- ---- 198.40 +16.40 182.00 2030 ---- ---- ---- ---- 196.20 +16.30 179.90 2035 ---- ---- ---- ---- 194.00 +16.20 177.80 2040 ---- ---- ---- ---- 191.90 +16.10 175.80 2045 ---- ---- ---- ---- 189.80 +16.00 173.80 2050 ---- ---- ---- ---- 187.70 +15.90 171.80 2055 ---- ---- ---- ---- 185.70 +15.80 169.90 2060 ---- ---- ---- ---- 183.60 +15.60 168.00 2065 ---- ---- ---- ---- 181.60 +15.50 166.10 2070 ---- ---- ---- ---- 179.70 +15.50 164.20 2075 ---- ---- ---- ---- 177.70 +15.40 162.30 2080 ---- ---- ---- ---- 175.80 +15.30 160.50 2085 ---- ---- ---- ---- 173.90 +15.20 158.70 2090 ---- ---- ---- ---- 172.00 +15.10 156.90 2095 ---- ---- ---- ---- 170.10 +14.90 155.20 2100 ---- ---- ---- ---- 168.30 +14.90 153.40 2105 ---- ---- ---- ---- 166.50 +14.80 151.70 2110 ---- ---- ---- ---- 164.70 +14.60 150.10 2115 ---- ---- ---- ---- 163.00 +14.60 148.40 2120 ---- ---- ---- ---- 161.30 +14.50 146.80 2125 ---- ---- ---- ---- 159.60 +14.40 145.20 2130 ---- ---- ---- ---- 158.00 +14.30 143.70 2135 ---- ---- ---- ---- 156.30 +14.10 142.20 2140 ---- ---- ---- ---- 154.80 +14.10 140.70 2145 ---- ---- ---- ---- 153.20 +14.00 139.20 2150 ---- ---- ---- ---- 151.70 +13.90 137.80 2155 ---- ---- ---- ---- 150.20 +13.80 136.40 2160 ---- ---- ---- ---- 148.70 +13.60 135.10 2165 ---- ---- ---- ---- 147.30 +13.60 133.70 2170 ---- ---- ---- ---- 145.90 +13.50 132.40 2175 ---- ---- ---- ---- 144.50 +13.40 131.10 2180 ---- ---- ---- ---- 143.20 +13.30 129.90 2185 ---- ---- ---- ---- 141.80 +13.20 128.60 2190 ---- ---- ---- ---- 140.50 +13.10 127.40 2195 ---- ---- ---- ---- 139.30 +13.10 126.20 2200 ---- ---- ---- ---- 138.00 +12.90 125.10 2205 ---- ---- ---- ---- 136.80 +12.90 123.90 2210 ---- ---- ---- ---- 135.60 +12.80 122.80 2215 ---- ---- ---- ---- 134.40 +12.70 121.70 2220 ---- ---- ---- ---- 133.20 +12.60 120.60 2225 ---- ---- ---- ---- 132.10 +12.50 119.60 2230 ---- ---- ---- ---- 131.00 +12.50 118.50 2235 ---- ---- ---- ---- 129.90 +12.40 117.50 2240 ---- ---- ---- ---- 128.80 +12.30 116.50 2245 ---- ---- ---- ---- 127.70 +12.20 115.50 2250 ---- ---- ---- ---- 126.70 +12.10 114.60 2255 ---- ---- ---- ---- 125.70 +12.10 113.60 2260 ---- ---- ---- ---- 124.70 +12.00 112.70 2265 ---- ---- ---- ---- 123.70 +11.90 111.80 2270 ---- ---- ---- ---- 122.70 +11.80 110.90 2275 ---- ---- ---- ---- 121.70 +11.70 110.00 2280 ---- ---- ---- ---- 120.80 +11.70 109.10 2285 ---- ---- ---- ---- 119.80 +11.50 108.30 2290 ---- ---- ---- ---- 118.90 +11.50 107.40 2295 ---- ---- ---- ---- 118.00 +11.40 106.60 2300 ---- ---- ---- ---- 117.10 +11.30 105.80 2305 ---- ---- ---- ---- 116.20 +11.20 105.00 2310 ---- ---- ---- ---- 115.40 +11.20 104.20 2315 ---- ---- ---- ---- 114.50 +11.10 103.40 2320 ---- ---- ---- ---- 113.70 +11.10 102.60 2325 ---- ---- ---- ---- 112.80 +11.00 101.80 2330 ---- ---- ---- ---- 112.00 +10.90 101.10 2335 ---- ---- ---- ---- 111.20 +10.90 100.30 2340 ---- ---- ---- ---- 110.40 +10.80 99.60 2345 ---- ---- ---- ---- 109.60 +10.70 98.90 2350 ---- ---- ---- ---- 108.80 +10.70 98.10 2355 ---- ---- ---- ---- 108.00 +10.60 97.40 2360 ---- ---- ---- ---- 107.20 +10.50 96.70 2365 ---- ---- ---- ---- 106.50 +10.50 96.00 2370 ---- ---- ---- ---- 105.70 +10.40 95.30 2375 ---- ---- ---- ---- 105.00 +10.30 94.70 2380 ---- ---- ---- ---- 104.30 +10.30 94.00 2390 ---- ---- ---- ---- 102.80 +10.10 92.70 2400 ---- ---- ---- ---- 101.40 +10.00 91.40 2410 ---- ---- ---- ---- 100.10 +9.90 90.20 2420 ---- ---- ---- ---- 98.70 +9.70 89.00 2425 ---- ---- ---- ---- 98.10 +9.70 88.40 2430 ---- ---- ---- ---- 97.40 +9.60 87.80 2440 ---- ---- ---- ---- 96.20 +9.60 86.60 2450 ---- ---- ---- ---- 94.90 +9.40 85.50 2460 ---- ---- ---- ---- 93.70 +9.30 84.40 2470 ---- ---- ---- ---- 92.60 +9.30 83.30 2475 ---- ---- ---- ---- 92.00 +9.20 82.80 2480 ---- ---- ---- ---- 91.40 +9.10 82.30 2500 ---- ---- ---- ---- 89.20 +8.90 80.30 2525 ---- ---- ---- ---- 86.60 +8.70 77.90 2550 ---- ---- ---- ---- 84.20 +8.50 75.70 2575 ---- ---- ---- ---- 81.90 +8.30 73.60 2600 ---- ---- ---- ---- 79.70 +8.00 71.70 2625 ---- ---- ---- ---- 77.70 +7.90 69.80 2650 ---- ---- ---- ---- 75.70 +7.60 68.10 2675 ---- ---- ---- ---- 73.90 +7.40 66.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1024.00 +25.70 998.30 1100 ---- ---- ---- ---- 999.00 +25.70 973.30 1125 ---- ---- ---- ---- 974.00 +25.70 948.30 1150 ---- ---- ---- ---- 949.00 +25.70 923.30 1175 ---- ---- ---- ---- 924.00 +25.70 898.30 1200 ---- ---- ---- ---- 899.00 +25.70 873.30 1225 ---- ---- ---- ---- 874.00 +25.70 848.30 1250 ---- ---- ---- ---- 849.00 +25.70 823.30 1270 ---- ---- ---- ---- 829.00 +25.70 803.30 1275 ---- ---- ---- ---- 824.00 +25.70 798.30 1280 ---- ---- ---- ---- 819.00 +25.70 793.30 1290 ---- ---- ---- ---- 809.00 +25.70 783.30 1300 ---- ---- ---- ---- 799.00 +25.70 773.30 1310 ---- ---- ---- ---- 789.00 +25.70 763.30 1320 ---- ---- ---- ---- 779.00 +25.70 753.30 1325 ---- ---- ---- ---- 774.00 +25.70 748.30 1330 ---- ---- ---- ---- 769.00 +25.70 743.30 1340 ---- ---- ---- ---- 759.00 +25.70 733.30 1350 ---- ---- ---- ---- 749.00 +25.60 723.40 1360 ---- ---- ---- ---- 739.20 +25.60 713.60 1370 ---- ---- ---- ---- 729.30 +25.50 703.80 1375 ---- ---- ---- ---- 724.50 +25.50 699.00 1380 ---- ---- ---- ---- 719.60 +25.40 694.20 1385 ---- ---- ---- ---- 714.80 +25.40 689.40 1390 ---- ---- ---- ---- 709.90 +25.30 684.60 1395 ---- ---- ---- ---- 705.10 +25.30 679.80 1400 ---- ---- ---- ---- 700.40 +25.30 675.10 1405 ---- ---- ---- ---- 695.60 +25.30 670.30 1410 ---- ---- ---- ---- 690.80 +25.20 665.60 1415 ---- ---- ---- ---- 686.10 +25.20 660.90 1420 ---- ---- ---- ---- 681.40 +25.20 656.20 1425 ---- ---- ---- ---- 676.70 +25.10 651.60 1430 ---- ---- ---- ---- 672.00 +25.10 646.90 1435 ---- ---- ---- ---- 667.40 +25.10 642.30 1440 ---- ---- ---- ---- 662.70 +25.00 637.70 1445 ---- ---- ---- ---- 658.10 +25.00 633.10 1450 ---- ---- ---- ---- 653.50 +24.90 628.60 1455 ---- ---- ---- ---- 648.90 +24.90 624.00 1460 ---- ---- ---- ---- 644.30 +24.80 619.50 1465 ---- ---- ---- ---- 639.80 +24.90 614.90 1470 ---- ---- ---- ---- 635.20 +24.80 610.40 1475 ---- ---- ---- ---- 630.70 +24.70 606.00 1480 ---- ---- ---- ---- 626.20 +24.70 601.50 1485 ---- ---- ---- ---- 621.70 +24.70 597.00 1490 ---- ---- ---- ---- 617.20 +24.60 592.60 1495 ---- ---- ---- ---- 612.80 +24.60 588.20 1500 ---- ---- ---- ---- 608.30 +24.50 583.80 1505 ---- ---- ---- ---- 603.90 +24.50 579.40 1510 ---- ---- ---- ---- 599.50 +24.50 575.00 1515 ---- ---- ---- ---- 595.10 +24.40 570.70 1520 ---- ---- ---- ---- 590.70 +24.30 566.40 1525 ---- ---- ---- ---- 586.30 +24.30 562.00 1530 ---- ---- ---- ---- 582.00 +24.30 557.70 1535 ---- ---- ---- ---- 577.70 +24.20 553.50 1540 ---- ---- ---- ---- 573.30 +24.10 549.20 1545 ---- ---- ---- ---- 569.00 +24.10 544.90 1550 ---- ---- ---- ---- 564.80 +24.10 540.70 1555 ---- ---- ---- ---- 560.50 +24.00 536.50 1560 ---- ---- ---- ---- 556.20 +23.90 532.30 1565 ---- ---- ---- ---- 552.00 +23.90 528.10 1570 ---- ---- ---- ---- 547.80 +23.90 523.90 1575 ---- ---- ---- ---- 543.60 +23.80 519.80 1580 ---- ---- ---- ---- 539.40 +23.80 515.60 1585 ---- ---- ---- ---- 535.20 +23.70 511.50 1590 ---- ---- ---- ---- 531.00 +23.60 507.40 1595 ---- ---- ---- ---- 526.90 +23.60 503.30 1600 ---- ---- ---- ---- 522.70 +23.50 499.20 1605 ---- ---- ---- ---- 518.60 +23.50 495.10 1610 ---- ---- ---- ---- 514.50 +23.40 491.10 1615 ---- ---- ---- ---- 510.40 +23.40 487.00 1620 ---- ---- ---- ---- 506.40 +23.40 483.00 1625 ---- ---- ---- ---- 502.30 +23.30 479.00 1630 ---- ---- ---- ---- 498.20 +23.20 475.00 1635 ---- ---- ---- ---- 494.20 +23.20 471.00 1640 ---- ---- ---- ---- 490.20 +23.10 467.10 1645 ---- ---- ---- ---- 486.20 +23.10 463.10 1650 ---- ---- ---- ---- 482.20 +23.00 459.20 1655 ---- ---- ---- ---- 478.20 +23.00 455.20 1660 ---- ---- ---- ---- 474.20 +22.90 451.30 1665 ---- ---- ---- ---- 470.20 +22.80 447.40 1670 ---- ---- ---- ---- 466.30 +22.80 443.50 1675 ---- ---- ---- ---- 462.30 +22.70 439.60 1680 ---- ---- ---- ---- 458.40 +22.60 435.80 1685 ---- ---- ---- ---- 454.50 +22.60 431.90 1690 ---- ---- ---- ---- 450.60 +22.50 428.10 1695 ---- ---- ---- ---- 446.70 +22.40 424.30 1700 ---- ---- ---- ---- 442.80 +22.40 420.40 1705 ---- ---- ---- ---- 439.00 +22.40 416.60 1710 ---- ---- ---- ---- 435.10 +22.30 412.80 1715 ---- ---- ---- ---- 431.30 +22.30 409.00 1720 ---- ---- ---- ---- 427.40 +22.10 405.30 1725 ---- ---- ---- ---- 423.60 +22.10 401.50 1730 ---- ---- ---- ---- 419.80 +22.10 397.70 1735 ---- ---- ---- ---- 416.00 +22.00 394.00 1740 ---- ---- ---- ---- 412.20 +21.90 390.30 1745 ---- ---- ---- ---- 408.40 +21.90 386.50 1750 ---- ---- ---- ---- 404.60 +21.80 382.80 1755 ---- ---- ---- ---- 400.80 +21.70 379.10 1760 ---- ---- ---- ---- 397.10 +21.70 375.40 1765 ---- ---- ---- ---- 393.30 +21.50 371.80 1770 ---- ---- ---- ---- 389.60 +21.50 368.10 1775 ---- ---- ---- ---- 385.80 +21.40 364.40 1780 ---- ---- ---- ---- 382.10 +21.30 360.80 1785 ---- ---- ---- ---- 378.40 +21.20 357.20 1790 ---- ---- ---- ---- 374.80 +21.30 353.50 1795 ---- ---- ---- ---- 371.10 +21.20 349.90 1800 ---- ---- ---- ---- 367.40 +21.00 346.40 1805 ---- ---- ---- ---- 363.80 +21.00 342.80 1810 ---- ---- ---- ---- 360.20 +21.00 339.20 1815 ---- ---- ---- ---- 356.60 +20.90 335.70 1820 ---- ---- ---- ---- 353.00 +20.80 332.20 1825 ---- ---- ---- ---- 349.40 +20.70 328.70 1830 ---- ---- ---- ---- 345.90 +20.70 325.20 1835 ---- ---- ---- ---- 342.30 +20.50 321.80 1840 ---- ---- ---- ---- 338.80 +20.50 318.30 1845 ---- ---- ---- ---- 335.30 +20.40 314.90 1850 ---- ---- ---- ---- 331.90 +20.40 311.50 1855 ---- ---- ---- ---- 328.40 +20.20 308.20 1860 ---- ---- ---- ---- 325.00 +20.20 304.80 1865 ---- ---- ---- ---- 321.60 +20.10 301.50 1870 ---- ---- ---- ---- 318.20 +20.00 298.20 1875 ---- ---- ---- ---- 314.90 +19.90 295.00 1880 ---- ---- ---- ---- 311.60 +19.90 291.70 1885 ---- ---- ---- ---- 308.30 +19.80 288.50 1890 ---- ---- ---- ---- 305.00 +19.60 285.40 1895 ---- ---- ---- ---- 301.80 +19.60 282.20 1900 ---- ---- ---- ---- 298.60 +19.50 279.10 1905 ---- ---- ---- ---- 295.40 +19.40 276.00 1910 ---- ---- ---- ---- 292.30 +19.30 273.00 1915 ---- ---- ---- ---- 289.20 +19.20 270.00 1920 ---- ---- ---- ---- 286.10 +19.10 267.00 1925 ---- ---- ---- ---- 283.10 +19.00 264.10 1930 ---- ---- ---- ---- 280.10 +19.00 261.10 1935 ---- ---- ---- ---- 277.20 +18.90 258.30 1940 ---- ---- ---- ---- 274.20 +18.70 255.50 1945 ---- ---- ---- ---- 271.40 +18.70 252.70 1950 ---- ---- ---- ---- 268.50 +18.60 249.90 1955 ---- ---- ---- ---- 265.70 +18.50 247.20 1960 ---- ---- ---- ---- 263.00 +18.50 244.50 1965 ---- ---- ---- ---- 260.20 +18.30 241.90 1970 ---- ---- ---- ---- 257.50 +18.20 239.30 1975 ---- ---- ---- ---- 254.90 +18.20 236.70 1980 ---- ---- ---- ---- 252.20 +18.00 234.20 1985 ---- ---- ---- ---- 249.60 +17.90 231.70 1990 ---- ---- ---- ---- 247.10 +17.90 229.20 1995 ---- ---- ---- ---- 244.60 +17.80 226.80 2000 ---- ---- ---- ---- 242.10 +17.70 224.40 2005 ---- ---- ---- ---- 239.60 +17.60 222.00 2010 ---- ---- ---- ---- 237.10 +17.50 219.60 2015 ---- ---- ---- ---- 234.70 +17.40 217.30 2020 ---- ---- ---- ---- 232.30 +17.30 215.00 2025 ---- ---- ---- ---- 230.00 +17.20 212.80 2030 ---- ---- ---- ---- 227.60 +17.10 210.50 2035 ---- ---- ---- ---- 225.30 +17.00 208.30 2040 ---- ---- ---- ---- 223.00 +16.90 206.10 2045 ---- ---- ---- ---- 220.80 +16.90 203.90 2050 ---- ---- ---- ---- 218.50 +16.70 201.80 2055 ---- ---- ---- ---- 216.30 +16.70 199.60 2060 ---- ---- ---- ---- 214.10 +16.60 197.50 2065 ---- ---- ---- ---- 211.90 +16.40 195.50 2070 ---- ---- ---- ---- 209.80 +16.40 193.40 2075 ---- ---- ---- ---- 207.60 +16.20 191.40 2080 ---- ---- ---- ---- 205.60 +16.20 189.40 2085 ---- ---- ---- ---- 203.50 +16.10 187.40 2090 ---- ---- ---- ---- 201.50 +16.00 185.50 2095 ---- ---- ---- ---- 199.50 +15.90 183.60 2100 ---- ---- ---- ---- 197.50 +15.80 181.70 2105 ---- ---- ---- ---- 195.60 +15.70 179.90 2110 ---- ---- ---- ---- 193.70 +15.60 178.10 2115 ---- ---- ---- ---- 191.90 +15.50 176.40 2120 ---- ---- ---- ---- 190.10 +15.50 174.60 2125 ---- ---- ---- ---- 188.30 +15.40 172.90 2130 ---- ---- ---- ---- 186.50 +15.20 171.30 2135 ---- ---- ---- ---- 184.80 +15.20 169.60 2140 ---- ---- ---- ---- 183.10 +15.10 168.00 2145 ---- ---- ---- ---- 181.50 +15.00 166.50 2150 ---- ---- ---- ---- 179.80 +14.90 164.90 2155 ---- ---- ---- ---- 178.20 +14.80 163.40 2160 ---- ---- ---- ---- 176.70 +14.70 162.00 2165 ---- ---- ---- ---- 175.10 +14.60 160.50 2170 ---- ---- ---- ---- 173.60 +14.50 159.10 2175 ---- ---- ---- ---- 172.20 +14.50 157.70 2180 ---- ---- ---- ---- 170.70 +14.40 156.30 2185 ---- ---- ---- ---- 169.30 +14.30 155.00 2190 ---- ---- ---- ---- 167.90 +14.20 153.70 2195 ---- ---- ---- ---- 166.50 +14.10 152.40 2200 ---- ---- ---- ---- 165.20 +14.10 151.10 2205 ---- ---- ---- ---- 163.80 +13.90 149.90 2210 ---- ---- ---- ---- 162.60 +13.90 148.70 2215 ---- ---- ---- ---- 161.30 +13.80 147.50 2220 ---- ---- ---- ---- 160.00 +13.70 146.30 2225 ---- ---- ---- ---- 158.80 +13.60 145.20 2230 ---- ---- ---- ---- 157.60 +13.50 144.10 2235 ---- ---- ---- ---- 156.40 +13.40 143.00 2240 ---- ---- ---- ---- 155.30 +13.40 141.90 2245 ---- ---- ---- ---- 154.10 +13.30 140.80 2250 ---- ---- ---- ---- 153.00 +13.20 139.80 2255 ---- ---- ---- ---- 151.90 +13.20 138.70 2260 ---- ---- ---- ---- 150.80 +13.10 137.70 2265 ---- ---- ---- ---- 149.80 +13.00 136.80 2270 ---- ---- ---- ---- 148.70 +12.90 135.80 2275 ---- ---- ---- ---- 147.70 +12.90 134.80 2280 ---- ---- ---- ---- 146.70 +12.80 133.90 2285 ---- ---- ---- ---- 145.70 +12.70 133.00 2290 ---- ---- ---- ---- 144.70 +12.60 132.10 2295 ---- ---- ---- ---- 143.80 +12.60 131.20 2300 ---- ---- ---- ---- 142.80 +12.50 130.30 2305 ---- ---- ---- ---- 141.90 +12.50 129.40 2310 ---- ---- ---- ---- 141.00 +12.40 128.60 2315 ---- ---- ---- ---- 140.10 +12.30 127.80 2320 ---- ---- ---- ---- 139.20 +12.30 126.90 2325 ---- ---- ---- ---- 138.30 +12.20 126.10 2330 ---- ---- ---- ---- 137.50 +12.20 125.30 2335 ---- ---- ---- ---- 136.60 +12.10 124.50 2340 ---- ---- ---- ---- 135.80 +12.00 123.80 2345 ---- ---- ---- ---- 134.90 +11.90 123.00 2350 ---- ---- ---- ---- 134.10 +11.90 122.20 2355 ---- ---- ---- ---- 133.30 +11.80 121.50 2360 ---- ---- ---- ---- 132.50 +11.80 120.70 2365 ---- ---- ---- ---- 131.70 +11.70 120.00 2370 ---- ---- ---- ---- 130.90 +11.60 119.30 2375 ---- ---- ---- ---- 130.10 +11.50 118.60 2380 ---- ---- ---- ---- 129.40 +11.50 117.90 2385 ---- ---- ---- ---- 128.60 +11.40 117.20 2390 ---- ---- ---- ---- 127.90 +11.40 116.50 2400 ---- ---- ---- ---- 126.40 +11.30 115.10 2410 ---- ---- ---- ---- 125.00 +11.20 113.80 2420 ---- ---- ---- ---- 123.60 +11.10 112.50 2425 ---- ---- ---- ---- 122.90 +11.00 111.90 2430 ---- ---- ---- ---- 122.20 +10.90 111.30 2440 ---- ---- ---- ---- 120.90 +10.80 110.10 2450 ---- ---- ---- ---- 119.60 +10.70 108.90 2460 ---- ---- ---- ---- 118.30 +10.60 107.70 2470 ---- ---- ---- ---- 117.10 +10.50 106.60 2475 ---- ---- ---- ---- 116.50 +10.50 106.00 2480 ---- ---- ---- ---- 115.90 +10.40 105.50 2500 ---- ---- ---- ---- 113.60 +10.30 103.30 2525 ---- ---- ---- ---- 110.80 +10.00 100.80 2550 ---- ---- ---- ---- 108.20 +9.80 98.40 2575 ---- ---- ---- ---- 105.80 +9.60 96.20 2600 ---- ---- ---- ---- 103.50 +9.40 94.10 2625 ---- ---- ---- ---- 101.30 +9.10 92.20 2650 ---- ---- ---- ---- 99.30 +9.00 90.30 2675 ---- ---- ---- ---- 97.30 +8.70 88.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 788.60 +25.60 763.00 1350 ---- ---- ---- ---- 764.30 +25.50 738.80 1375 ---- ---- ---- ---- 740.30 +25.30 715.00 1400 ---- ---- ---- ---- 716.90 +25.20 691.70 1425 ---- ---- ---- ---- 693.90 +25.00 668.90 1450 ---- ---- ---- ---- 671.30 +24.80 646.50 1475 ---- ---- ---- ---- 649.10 +24.60 624.50 1500 ---- ---- ---- ---- 627.30 +24.40 602.90 1520 ---- ---- ---- ---- 610.20 +24.30 585.90 1525 ---- ---- ---- ---- 605.90 +24.20 581.70 1530 ---- ---- ---- ---- 601.70 +24.20 577.50 1540 ---- ---- ---- ---- 593.30 +24.10 569.20 1550 ---- ---- ---- ---- 584.90 +23.90 561.00 1560 ---- ---- ---- ---- 576.60 +23.80 552.80 1570 ---- ---- ---- ---- 568.40 +23.80 544.60 1575 ---- ---- ---- ---- 564.30 +23.70 540.60 1580 ---- ---- ---- ---- 560.20 +23.70 536.50 1590 ---- ---- ---- ---- 552.10 +23.60 528.50 1600 ---- ---- ---- ---- 544.00 +23.40 520.60 1610 ---- ---- ---- ---- 536.00 +23.30 512.70 1615 ---- ---- ---- ---- 532.00 +23.30 508.70 1620 ---- ---- ---- ---- 528.10 +23.30 504.80 1625 ---- ---- ---- ---- 524.10 +23.20 500.90 1630 ---- ---- ---- ---- 520.20 +23.20 497.00 1635 ---- ---- ---- ---- 516.20 +23.10 493.10 1640 ---- ---- ---- ---- 512.30 +23.00 489.30 1645 ---- ---- ---- ---- 508.40 +23.00 485.40 1650 ---- ---- ---- ---- 504.50 +22.90 481.60 1655 ---- ---- ---- ---- 500.60 +22.90 477.70 1660 ---- ---- ---- ---- 496.80 +22.90 473.90 1665 ---- ---- ---- ---- 492.90 +22.80 470.10 1670 ---- ---- ---- ---- 489.10 +22.80 466.30 1675 ---- ---- ---- ---- 485.20 +22.70 462.50 1680 ---- ---- ---- ---- 481.40 +22.60 458.80 1685 ---- ---- ---- ---- 477.60 +22.60 455.00 1690 ---- ---- ---- ---- 473.80 +22.50 451.30 1695 ---- ---- ---- ---- 470.00 +22.50 447.50 1700 ---- ---- ---- ---- 466.20 +22.40 443.80 1705 ---- ---- ---- ---- 462.40 +22.30 440.10 1710 ---- ---- ---- ---- 458.70 +22.30 436.40 1715 ---- ---- ---- ---- 454.90 +22.20 432.70 1720 ---- ---- ---- ---- 451.20 +22.20 429.00 1725 ---- ---- ---- ---- 447.40 +22.10 425.30 1730 ---- ---- ---- ---- 443.70 +22.10 421.60 1735 ---- ---- ---- ---- 440.00 +22.00 418.00 1740 ---- ---- ---- ---- 436.30 +22.00 414.30 1745 ---- ---- ---- ---- 432.60 +21.90 410.70 1750 ---- ---- ---- ---- 428.90 +21.80 407.10 1755 ---- ---- ---- ---- 425.20 +21.80 403.40 1760 ---- ---- ---- ---- 421.50 +21.70 399.80 1765 ---- ---- ---- ---- 417.80 +21.60 396.20 1770 ---- ---- ---- ---- 414.20 +21.60 392.60 1775 ---- ---- ---- ---- 410.50 +21.50 389.00 1780 ---- ---- ---- ---- 406.80 +21.40 385.40 1785 ---- ---- ---- ---- 403.20 +21.40 381.80 1790 ---- ---- ---- ---- 399.60 +21.30 378.30 1795 ---- ---- ---- ---- 396.00 +21.30 374.70 1800 ---- ---- ---- ---- 392.40 +21.20 371.20 1805 ---- ---- ---- ---- 388.80 +21.10 367.70 1810 ---- ---- ---- ---- 385.20 +21.00 364.20 1815 ---- ---- ---- ---- 381.60 +20.90 360.70 1820 ---- ---- ---- ---- 378.10 +20.90 357.20 1825 ---- ---- ---- ---- 374.60 +20.90 353.70 1830 ---- ---- ---- ---- 371.00 +20.70 350.30 1835 ---- ---- ---- ---- 367.50 +20.70 346.80 1840 ---- ---- ---- ---- 364.00 +20.60 343.40 1845 ---- ---- ---- ---- 360.60 +20.60 340.00 1850 ---- ---- ---- ---- 357.10 +20.40 336.70 1855 ---- ---- ---- ---- 353.70 +20.40 333.30 1860 ---- ---- ---- ---- 350.30 +20.30 330.00 1865 ---- ---- ---- ---- 346.90 +20.30 326.60 1870 ---- ---- ---- ---- 343.60 +20.20 323.40 1875 ---- ---- ---- ---- 340.20 +20.10 320.10 1880 ---- ---- ---- ---- 336.90 +20.00 316.90 1885 ---- ---- ---- ---- 333.60 +20.00 313.60 1890 ---- ---- ---- ---- 330.30 +19.80 310.50 1895 ---- ---- ---- ---- 327.10 +19.80 307.30 1900 ---- ---- ---- ---- 323.90 +19.70 304.20 1905 ---- ---- ---- ---- 320.70 +19.60 301.10 1910 ---- ---- ---- ---- 317.60 +19.60 298.00 1915 ---- ---- ---- ---- 314.40 +19.50 294.90 1920 ---- ---- ---- ---- 311.40 +19.50 291.90 1925 ---- ---- ---- ---- 308.30 +19.40 288.90 1930 ---- ---- ---- ---- 305.30 +19.30 286.00 1935 ---- ---- ---- ---- 302.30 +19.20 283.10 1940 ---- ---- ---- ---- 299.30 +19.10 280.20 1945 ---- ---- ---- ---- 296.40 +19.00 277.40 1950 ---- ---- ---- ---- 293.50 +18.90 274.60 1955 ---- ---- ---- ---- 290.70 +18.90 271.80 1960 ---- ---- ---- ---- 287.90 +18.80 269.10 1965 ---- ---- ---- ---- 285.10 +18.70 266.40 1970 ---- ---- ---- ---- 282.40 +18.60 263.80 1975 ---- ---- ---- ---- 279.70 +18.50 261.20 1980 ---- ---- ---- ---- 277.00 +18.40 258.60 1985 ---- ---- ---- ---- 274.40 +18.30 256.10 1990 ---- ---- ---- ---- 271.80 +18.20 253.60 1995 ---- ---- ---- ---- 269.30 +18.20 251.10 2000 ---- ---- ---- ---- 266.80 +18.10 248.70 2005 ---- ---- ---- ---- 264.30 +18.10 246.20 2010 ---- ---- ---- ---- 261.80 +17.90 243.90 2015 ---- ---- ---- ---- 259.40 +17.90 241.50 2020 ---- ---- ---- ---- 257.00 +17.80 239.20 2025 ---- ---- ---- ---- 254.60 +17.70 236.90 2030 ---- ---- ---- ---- 252.20 +17.60 234.60 2035 ---- ---- ---- ---- 249.90 +17.50 232.40 2040 ---- ---- ---- ---- 247.60 +17.40 230.20 2045 ---- ---- ---- ---- 245.30 +17.30 228.00 2050 ---- ---- ---- ---- 243.00 +17.20 225.80 2055 ---- ---- ---- ---- 240.80 +17.20 223.60 2060 ---- ---- ---- ---- 238.60 +17.10 221.50 2065 ---- ---- ---- ---- 236.40 +17.00 219.40 2070 ---- ---- ---- ---- 234.20 +16.90 217.30 2075 ---- ---- ---- ---- 232.00 +16.80 215.20 2080 ---- ---- ---- ---- 229.90 +16.80 213.10 2085 ---- ---- ---- ---- 227.70 +16.60 211.10 2090 ---- ---- ---- ---- 225.70 +16.60 209.10 2095 ---- ---- ---- ---- 223.60 +16.50 207.10 2100 ---- ---- ---- ---- 221.60 +16.40 205.20 2105 ---- ---- ---- ---- 219.60 +16.30 203.30 2110 ---- ---- ---- ---- 217.60 +16.20 201.40 2115 ---- ---- ---- ---- 215.70 +16.10 199.60 2120 ---- ---- ---- ---- 213.90 +16.10 197.80 2125 ---- ---- ---- ---- 212.00 +16.00 196.00 2130 ---- ---- ---- ---- 210.20 +15.90 194.30 2135 ---- ---- ---- ---- 208.40 +15.80 192.60 2140 ---- ---- ---- ---- 206.70 +15.70 191.00 2145 ---- ---- ---- ---- 205.00 +15.60 189.40 2150 ---- ---- ---- ---- 203.30 +15.50 187.80 2155 ---- ---- ---- ---- 201.70 +15.50 186.20 2160 ---- ---- ---- ---- 200.10 +15.40 184.70 2165 ---- ---- ---- ---- 198.50 +15.30 183.20 2170 ---- ---- ---- ---- 197.00 +15.20 181.80 2175 ---- ---- ---- ---- 195.50 +15.20 180.30 2180 ---- ---- ---- ---- 194.00 +15.10 178.90 2185 ---- ---- ---- ---- 192.50 +15.00 177.50 2190 ---- ---- ---- ---- 191.10 +14.90 176.20 2195 ---- ---- ---- ---- 189.70 +14.80 174.90 2200 ---- ---- ---- ---- 188.30 +14.70 173.60 2205 ---- ---- ---- ---- 187.00 +14.70 172.30 2210 ---- ---- ---- ---- 185.70 +14.70 171.00 2215 ---- ---- ---- ---- 184.40 +14.60 169.80 2220 ---- ---- ---- ---- 183.10 +14.50 168.60 2225 ---- ---- ---- ---- 181.80 +14.40 167.40 2230 ---- ---- ---- ---- 180.60 +14.30 166.30 2235 ---- ---- ---- ---- 179.40 +14.20 165.20 2240 ---- ---- ---- ---- 178.20 +14.20 164.00 2245 ---- ---- ---- ---- 177.10 +14.10 163.00 2250 ---- ---- ---- ---- 175.90 +14.00 161.90 2255 ---- ---- ---- ---- 174.80 +14.00 160.80 2260 ---- ---- ---- ---- 173.70 +13.90 159.80 2265 ---- ---- ---- ---- 172.60 +13.80 158.80 2270 ---- ---- ---- ---- 171.60 +13.80 157.80 2275 ---- ---- ---- ---- 170.50 +13.70 156.80 2280 ---- ---- ---- ---- 169.50 +13.60 155.90 2285 ---- ---- ---- ---- 168.50 +13.60 154.90 2290 ---- ---- ---- ---- 167.50 +13.50 154.00 2295 ---- ---- ---- ---- 166.60 +13.50 153.10 2300 ---- ---- ---- ---- 165.60 +13.40 152.20 2305 ---- ---- ---- ---- 164.70 +13.40 151.30 2310 ---- ---- ---- ---- 163.70 +13.20 150.50 2315 ---- ---- ---- ---- 162.80 +13.20 149.60 2320 ---- ---- ---- ---- 161.90 +13.10 148.80 2325 ---- ---- ---- ---- 161.10 +13.10 148.00 2330 ---- ---- ---- ---- 160.20 +13.00 147.20 2335 ---- ---- ---- ---- 159.30 +12.90 146.40 2340 ---- ---- ---- ---- 158.50 +12.90 145.60 2345 ---- ---- ---- ---- 157.60 +12.80 144.80 2350 ---- ---- ---- ---- 156.80 +12.80 144.00 2355 ---- ---- ---- ---- 156.00 +12.70 143.30 2360 ---- ---- ---- ---- 155.20 +12.70 142.50 2365 ---- ---- ---- ---- 154.40 +12.60 141.80 2370 ---- ---- ---- ---- 153.60 +12.50 141.10 2375 ---- ---- ---- ---- 152.80 +12.40 140.40 2380 ---- ---- ---- ---- 152.10 +12.50 139.60 2385 ---- ---- ---- ---- 151.30 +12.40 138.90 2390 ---- ---- ---- ---- 150.60 +12.40 138.20 2395 ---- ---- ---- ---- 149.80 +12.20 137.60 2400 ---- ---- ---- ---- 149.10 +12.20 136.90 2410 ---- ---- ---- ---- 147.70 +12.10 135.60 2420 ---- ---- ---- ---- 146.30 +12.00 134.30 2425 ---- ---- ---- ---- 145.60 +12.00 133.60 2430 ---- ---- ---- ---- 144.90 +11.90 133.00 2440 ---- ---- ---- ---- 143.60 +11.80 131.80 2450 ---- ---- ---- ---- 142.30 +11.70 130.60 2460 ---- ---- ---- ---- 141.00 +11.60 129.40 2470 ---- ---- ---- ---- 139.70 +11.50 128.20 2475 ---- ---- ---- ---- 139.10 +11.40 127.70 2480 ---- ---- ---- ---- 138.50 +11.40 127.10 2490 ---- ---- ---- ---- 137.30 +11.30 126.00 2500 ---- ---- ---- ---- 136.20 +11.20 125.00 2525 ---- ---- ---- ---- 133.40 +11.00 122.40 2550 ---- ---- ---- ---- 130.80 +10.80 120.00 2575 ---- ---- ---- ---- 128.30 +10.60 117.70 2600 ---- ---- ---- ---- 126.00 +10.40 115.60 2625 ---- ---- ---- ---- 123.80 +10.20 113.60 2650 ---- ---- ---- ---- 121.80 +10.10 111.70 2675 ---- ---- ---- ---- 119.80 +9.90 109.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 789.90 +25.30 764.60 1375 ---- ---- ---- ---- 766.50 +25.20 741.30 1400 ---- ---- ---- ---- 743.50 +25.00 718.50 1425 ---- ---- ---- ---- 721.00 +24.90 696.10 1450 ---- ---- ---- ---- 698.80 +24.70 674.10 1475 ---- ---- ---- ---- 677.00 +24.60 652.40 1500 ---- ---- ---- ---- 655.60 +24.40 631.20 1525 ---- ---- ---- ---- 634.50 +24.20 610.30 1530 ---- ---- ---- ---- 630.30 +24.10 606.20 1540 ---- ---- ---- ---- 622.00 +24.00 598.00 1550 ---- ---- ---- ---- 613.80 +24.00 589.80 1560 ---- ---- ---- ---- 605.60 +23.90 581.70 1570 ---- ---- ---- ---- 597.50 +23.80 573.70 1575 ---- ---- ---- ---- 593.40 +23.70 569.70 1580 ---- ---- ---- ---- 589.40 +23.70 565.70 1590 ---- ---- ---- ---- 581.40 +23.60 557.80 1600 ---- ---- ---- ---- 573.40 +23.50 549.90 1610 ---- ---- ---- ---- 565.50 +23.40 542.10 1620 ---- ---- ---- ---- 557.60 +23.30 534.30 1625 ---- ---- ---- ---- 553.70 +23.20 530.50 1630 ---- ---- ---- ---- 549.80 +23.20 526.60 1635 ---- ---- ---- ---- 545.90 +23.10 522.80 1640 ---- ---- ---- ---- 542.10 +23.20 518.90 1645 ---- ---- ---- ---- 538.20 +23.10 515.10 1650 ---- ---- ---- ---- 534.30 +23.00 511.30 1655 ---- ---- ---- ---- 530.50 +23.00 507.50 1660 ---- ---- ---- ---- 526.70 +23.00 503.70 1665 ---- ---- ---- ---- 522.80 +22.80 500.00 1670 ---- ---- ---- ---- 519.00 +22.80 496.20 1675 ---- ---- ---- ---- 515.20 +22.70 492.50 1680 ---- ---- ---- ---- 511.40 +22.70 488.70 1685 ---- ---- ---- ---- 507.70 +22.70 485.00 1690 ---- ---- ---- ---- 503.90 +22.60 481.30 1695 ---- ---- ---- ---- 500.10 +22.50 477.60 1700 ---- ---- ---- ---- 496.40 +22.50 473.90 1705 ---- ---- ---- ---- 492.60 +22.40 470.20 1710 ---- ---- ---- ---- 488.90 +22.40 466.50 1715 ---- ---- ---- ---- 485.20 +22.40 462.80 1720 ---- ---- ---- ---- 481.50 +22.30 459.20 1725 ---- ---- ---- ---- 477.80 +22.30 455.50 1730 ---- ---- ---- ---- 474.10 +22.20 451.90 1735 ---- ---- ---- ---- 470.40 +22.20 448.20 1740 ---- ---- ---- ---- 466.70 +22.10 444.60 1745 ---- ---- ---- ---- 463.00 +22.00 441.00 1750 ---- ---- ---- ---- 459.40 +22.00 437.40 1755 ---- ---- ---- ---- 455.70 +21.90 433.80 1760 ---- ---- ---- ---- 452.00 +21.80 430.20 1765 ---- ---- ---- ---- 448.40 +21.80 426.60 1770 ---- ---- ---- ---- 444.80 +21.80 423.00 1775 ---- ---- ---- ---- 441.10 +21.70 419.40 1780 ---- ---- ---- ---- 437.50 +21.60 415.90 1785 ---- ---- ---- ---- 433.90 +21.60 412.30 1790 ---- ---- ---- ---- 430.30 +21.60 408.70 1795 ---- ---- ---- ---- 426.60 +21.40 405.20 1800 ---- ---- ---- ---- 423.00 +21.40 401.60 1805 ---- ---- ---- ---- 419.50 +21.40 398.10 1810 ---- ---- ---- ---- 415.90 +21.30 394.60 1815 ---- ---- ---- ---- 412.30 +21.20 391.10 1820 ---- ---- ---- ---- 408.70 +21.10 387.60 1825 ---- ---- ---- ---- 405.20 +21.10 384.10 1830 ---- ---- ---- ---- 401.70 +21.10 380.60 1835 ---- ---- ---- ---- 398.10 +20.90 377.20 1840 ---- ---- ---- ---- 394.60 +20.90 373.70 1845 ---- ---- ---- ---- 391.10 +20.80 370.30 1850 ---- ---- ---- ---- 387.70 +20.80 366.90 1855 ---- ---- ---- ---- 384.20 +20.70 363.50 1860 ---- ---- ---- ---- 380.80 +20.70 360.10 1865 ---- ---- ---- ---- 377.30 +20.50 356.80 1870 ---- ---- ---- ---- 373.90 +20.50 353.40 1875 ---- ---- ---- ---- 370.50 +20.40 350.10 1880 ---- ---- ---- ---- 367.20 +20.40 346.80 1885 ---- ---- ---- ---- 363.80 +20.30 343.50 1890 ---- ---- ---- ---- 360.50 +20.20 340.30 1895 ---- ---- ---- ---- 357.20 +20.20 337.00 1900 ---- ---- ---- ---- 353.90 +20.10 333.80 1905 ---- ---- ---- ---- 350.70 +20.10 330.60 1910 ---- ---- ---- ---- 347.50 +20.00 327.50 1915 ---- ---- ---- ---- 344.30 +19.90 324.40 1920 ---- ---- ---- ---- 341.10 +19.80 321.30 1925 ---- ---- ---- ---- 338.00 +19.80 318.20 1930 ---- ---- ---- ---- 334.80 +19.60 315.20 1935 ---- ---- ---- ---- 331.80 +19.60 312.20 1940 ---- ---- ---- ---- 328.70 +19.50 309.20 1945 ---- ---- ---- ---- 325.70 +19.50 306.20 1950 ---- ---- ---- ---- 322.70 +19.40 303.30 1955 ---- ---- ---- ---- 319.80 +19.30 300.50 1960 ---- ---- ---- ---- 316.90 +19.30 297.60 1965 ---- ---- ---- ---- 314.00 +19.20 294.80 1970 ---- ---- ---- ---- 311.20 +19.10 292.10 1975 ---- ---- ---- ---- 308.40 +19.00 289.40 1980 ---- ---- ---- ---- 305.60 +18.90 286.70 1985 ---- ---- ---- ---- 302.90 +18.80 284.10 1990 ---- ---- ---- ---- 300.20 +18.70 281.50 1995 ---- ---- ---- ---- 297.60 +18.70 278.90 2000 ---- ---- ---- ---- 295.00 +18.60 276.40 2005 ---- ---- ---- ---- 292.40 +18.50 273.90 2010 ---- ---- ---- ---- 289.90 +18.50 271.40 2015 ---- ---- ---- ---- 287.40 +18.40 269.00 2020 ---- ---- ---- ---- 284.90 +18.30 266.60 2025 ---- ---- ---- ---- 282.50 +18.30 264.20 2030 ---- ---- ---- ---- 280.10 +18.20 261.90 2035 ---- ---- ---- ---- 277.70 +18.10 259.60 2040 ---- ---- ---- ---- 275.30 +18.00 257.30 2045 ---- ---- ---- ---- 273.00 +18.00 255.00 2050 ---- ---- ---- ---- 270.60 +17.80 252.80 2055 ---- ---- ---- ---- 268.30 +17.70 250.60 2060 ---- ---- ---- ---- 266.10 +17.70 248.40 2065 ---- ---- ---- ---- 263.80 +17.60 246.20 2070 ---- ---- ---- ---- 261.60 +17.60 244.00 2075 ---- ---- ---- ---- 259.30 +17.40 241.90 2080 ---- ---- ---- ---- 257.10 +17.40 239.70 2085 ---- ---- ---- ---- 254.90 +17.30 237.60 2090 ---- ---- ---- ---- 252.70 +17.20 235.50 2095 ---- ---- ---- ---- 250.60 +17.20 233.40 2100 ---- ---- ---- ---- 248.40 +17.10 231.30 2105 ---- ---- ---- ---- 246.30 +17.00 229.30 2110 ---- ---- ---- ---- 244.20 +16.90 227.30 2115 ---- ---- ---- ---- 242.20 +16.90 225.30 2120 ---- ---- ---- ---- 240.10 +16.70 223.40 2125 ---- ---- ---- ---- 238.20 +16.70 221.50 2130 ---- ---- ---- ---- 236.20 +16.60 219.60 2135 ---- ---- ---- ---- 234.30 +16.50 217.80 2140 ---- ---- ---- ---- 232.50 +16.50 216.00 2145 ---- ---- ---- ---- 230.60 +16.30 214.30 2150 ---- ---- ---- ---- 228.90 +16.30 212.60 2155 ---- ---- ---- ---- 227.10 +16.20 210.90 2160 ---- ---- ---- ---- 225.40 +16.10 209.30 2165 ---- ---- ---- ---- 223.80 +16.10 207.70 2170 ---- ---- ---- ---- 222.10 +15.90 206.20 2175 ---- ---- ---- ---- 220.50 +15.90 204.60 2180 ---- ---- ---- ---- 219.00 +15.90 203.10 2185 ---- ---- ---- ---- 217.50 +15.80 201.70 2190 ---- ---- ---- ---- 216.00 +15.70 200.30 2195 ---- ---- ---- ---- 214.50 +15.60 198.90 2200 ---- ---- ---- ---- 213.00 +15.50 197.50 2205 ---- ---- ---- ---- 211.60 +15.50 196.10 2210 ---- ---- ---- ---- 210.20 +15.40 194.80 2215 ---- ---- ---- ---- 208.90 +15.40 193.50 2220 ---- ---- ---- ---- 207.50 +15.20 192.30 2225 ---- ---- ---- ---- 206.20 +15.20 191.00 2230 ---- ---- ---- ---- 204.90 +15.10 189.80 2235 ---- ---- ---- ---- 203.70 +15.10 188.60 2240 ---- ---- ---- ---- 202.40 +15.00 187.40 2245 ---- ---- ---- ---- 201.20 +14.90 186.30 2250 ---- ---- ---- ---- 200.00 +14.80 185.20 2255 ---- ---- ---- ---- 198.90 +14.80 184.10 2260 ---- ---- ---- ---- 197.70 +14.70 183.00 2265 ---- ---- ---- ---- 196.60 +14.70 181.90 2270 ---- ---- ---- ---- 195.50 +14.60 180.90 2275 ---- ---- ---- ---- 194.40 +14.50 179.90 2280 ---- ---- ---- ---- 193.30 +14.40 178.90 2285 ---- ---- ---- ---- 192.30 +14.40 177.90 2290 ---- ---- ---- ---- 191.30 +14.40 176.90 2295 ---- ---- ---- ---- 190.20 +14.20 176.00 2300 ---- ---- ---- ---- 189.30 +14.30 175.00 2305 ---- ---- ---- ---- 188.30 +14.20 174.10 2310 ---- ---- ---- ---- 187.30 +14.10 173.20 2315 ---- ---- ---- ---- 186.40 +14.10 172.30 2320 ---- ---- ---- ---- 185.50 +14.00 171.50 2325 ---- ---- ---- ---- 184.50 +13.90 170.60 2330 ---- ---- ---- ---- 183.60 +13.80 169.80 2335 ---- ---- ---- ---- 182.80 +13.90 168.90 2340 ---- ---- ---- ---- 181.90 +13.80 168.10 2345 ---- ---- ---- ---- 181.00 +13.70 167.30 2350 ---- ---- ---- ---- 180.20 +13.70 166.50 2355 ---- ---- ---- ---- 179.40 +13.60 165.80 2360 ---- ---- ---- ---- 178.50 +13.50 165.00 2365 ---- ---- ---- ---- 177.70 +13.50 164.20 2370 ---- ---- ---- ---- 176.90 +13.40 163.50 2375 ---- ---- ---- ---- 176.10 +13.40 162.70 2380 ---- ---- ---- ---- 175.40 +13.40 162.00 2385 ---- ---- ---- ---- 174.60 +13.30 161.30 2390 ---- ---- ---- ---- 173.80 +13.20 160.60 2400 ---- ---- ---- ---- 172.30 +13.10 159.20 2410 ---- ---- ---- ---- 170.90 +13.10 157.80 2420 ---- ---- ---- ---- 169.40 +12.90 156.50 2425 ---- ---- ---- ---- 168.70 +12.90 155.80 2430 ---- ---- ---- ---- 168.00 +12.80 155.20 2440 ---- ---- ---- ---- 166.70 +12.80 153.90 2450 ---- ---- ---- ---- 165.30 +12.60 152.70 2460 ---- ---- ---- ---- 164.00 +12.50 151.50 2470 ---- ---- ---- ---- 162.80 +12.50 150.30 2475 ---- ---- ---- ---- 162.10 +12.40 149.70 2480 ---- ---- ---- ---- 161.50 +12.30 149.20 2500 ---- ---- ---- ---- 159.10 +12.20 146.90 2525 ---- ---- ---- ---- 156.30 +12.00 144.30 2550 ---- ---- ---- ---- 153.60 +11.80 141.80 2575 ---- ---- ---- ---- 151.10 +11.60 139.50 2600 ---- ---- ---- ---- 148.70 +11.40 137.30 2625 ---- ---- ---- ---- 146.50 +11.20 135.30 2650 ---- ---- ---- ---- 144.40 +11.10 133.30 2675 ---- ---- ---- ---- 142.40 +10.90 131.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 806.10 +25.30 780.80 1375 ---- ---- ---- ---- 783.10 +25.10 758.00 1400 ---- ---- ---- ---- 760.60 +25.00 735.60 1425 ---- ---- ---- ---- 738.40 +24.80 713.60 1450 ---- ---- ---- ---- 716.60 +24.70 691.90 1475 ---- ---- ---- ---- 695.20 +24.50 670.70 1500 ---- ---- ---- ---- 674.10 +24.30 649.80 1525 ---- ---- ---- ---- 653.40 +24.10 629.30 1550 ---- ---- ---- ---- 633.00 +23.90 609.10 1560 ---- ---- ---- ---- 625.00 +23.90 601.10 1570 ---- ---- ---- ---- 617.00 +23.80 593.20 1575 ---- ---- ---- ---- 613.00 +23.70 589.30 1580 ---- ---- ---- ---- 609.00 +23.60 585.40 1590 ---- ---- ---- ---- 601.10 +23.50 577.60 1600 ---- ---- ---- ---- 593.30 +23.50 569.80 1610 ---- ---- ---- ---- 585.50 +23.40 562.10 1620 ---- ---- ---- ---- 577.80 +23.30 554.50 1625 ---- ---- ---- ---- 573.90 +23.30 550.60 1630 ---- ---- ---- ---- 570.10 +23.30 546.80 1640 ---- ---- ---- ---- 562.40 +23.10 539.30 1650 ---- ---- ---- ---- 554.80 +23.00 531.80 1655 ---- ---- ---- ---- 551.00 +23.00 528.00 1660 ---- ---- ---- ---- 547.30 +23.00 524.30 1665 ---- ---- ---- ---- 543.50 +22.90 520.60 1670 ---- ---- ---- ---- 539.70 +22.80 516.90 1675 ---- ---- ---- ---- 536.00 +22.80 513.20 1680 ---- ---- ---- ---- 532.30 +22.80 509.50 1685 ---- ---- ---- ---- 528.50 +22.70 505.80 1690 ---- ---- ---- ---- 524.80 +22.60 502.20 1695 ---- ---- ---- ---- 521.10 +22.60 498.50 1700 ---- ---- ---- ---- 517.40 +22.50 494.90 1705 ---- ---- ---- ---- 513.70 +22.50 491.20 1710 ---- ---- ---- ---- 510.10 +22.50 487.60 1715 ---- ---- ---- ---- 506.40 +22.40 484.00 1720 ---- ---- ---- ---- 502.70 +22.30 480.40 1725 ---- ---- ---- ---- 499.10 +22.30 476.80 1730 ---- ---- ---- ---- 495.40 +22.20 473.20 1735 ---- ---- ---- ---- 491.80 +22.20 469.60 1740 ---- ---- ---- ---- 488.20 +22.20 466.00 1745 ---- ---- ---- ---- 484.50 +22.10 462.40 1750 ---- ---- ---- ---- 480.90 +22.00 458.90 1755 ---- ---- ---- ---- 477.30 +22.00 455.30 1760 ---- ---- ---- ---- 473.70 +21.90 451.80 1765 ---- ---- ---- ---- 470.10 +21.90 448.20 1770 ---- ---- ---- ---- 466.50 +21.80 444.70 1775 ---- ---- ---- ---- 462.90 +21.70 441.20 1780 ---- ---- ---- ---- 459.30 +21.70 437.60 1785 ---- ---- ---- ---- 455.80 +21.70 434.10 1790 ---- ---- ---- ---- 452.20 +21.60 430.60 1795 ---- ---- ---- ---- 448.60 +21.50 427.10 1800 ---- ---- ---- ---- 445.10 +21.50 423.60 1805 ---- ---- ---- ---- 441.50 +21.40 420.10 1810 ---- ---- ---- ---- 438.00 +21.40 416.60 1815 ---- ---- ---- ---- 434.40 +21.30 413.10 1820 ---- ---- ---- ---- 430.90 +21.30 409.60 1825 ---- ---- ---- ---- 427.40 +21.30 406.10 1830 ---- ---- ---- ---- 423.80 +21.10 402.70 1835 ---- ---- ---- ---- 420.30 +21.10 399.20 1840 ---- ---- ---- ---- 416.80 +21.00 395.80 1845 ---- ---- ---- ---- 413.40 +21.00 392.40 1850 ---- ---- ---- ---- 409.90 +20.90 389.00 1855 ---- ---- ---- ---- 406.40 +20.80 385.60 1860 ---- ---- ---- ---- 403.00 +20.80 382.20 1865 ---- ---- ---- ---- 399.60 +20.80 378.80 1870 ---- ---- ---- ---- 396.10 +20.60 375.50 1875 ---- ---- ---- ---- 392.70 +20.60 372.10 1880 ---- ---- ---- ---- 389.40 +20.60 368.80 1885 ---- ---- ---- ---- 386.00 +20.50 365.50 1890 ---- ---- ---- ---- 382.70 +20.50 362.20 1895 ---- ---- ---- ---- 379.40 +20.40 359.00 1900 ---- ---- ---- ---- 376.10 +20.30 355.80 1905 ---- ---- ---- ---- 372.80 +20.30 352.50 1910 ---- ---- ---- ---- 369.50 +20.10 349.40 1915 ---- ---- ---- ---- 366.30 +20.10 346.20 1920 ---- ---- ---- ---- 363.10 +20.10 343.00 1925 ---- ---- ---- ---- 359.90 +20.00 339.90 1930 ---- ---- ---- ---- 356.80 +19.90 336.90 1935 ---- ---- ---- ---- 353.60 +19.80 333.80 1940 ---- ---- ---- ---- 350.50 +19.70 330.80 1945 ---- ---- ---- ---- 347.50 +19.70 327.80 1950 ---- ---- ---- ---- 344.50 +19.70 324.80 1955 ---- ---- ---- ---- 341.50 +19.60 321.90 1960 ---- ---- ---- ---- 338.50 +19.50 319.00 1965 ---- ---- ---- ---- 335.60 +19.50 316.10 1970 ---- ---- ---- ---- 332.70 +19.40 313.30 1975 ---- ---- ---- ---- 329.80 +19.30 310.50 1980 ---- ---- ---- ---- 327.00 +19.20 307.80 1985 ---- ---- ---- ---- 324.20 +19.20 305.00 1990 ---- ---- ---- ---- 321.50 +19.10 302.40 1995 ---- ---- ---- ---- 318.80 +19.10 299.70 2000 ---- ---- ---- ---- 316.10 +18.90 297.20 2005 ---- ---- ---- ---- 313.50 +18.90 294.60 2010 ---- ---- ---- ---- 310.90 +18.80 292.10 2015 ---- ---- ---- ---- 308.30 +18.70 289.60 2020 ---- ---- ---- ---- 305.80 +18.60 287.20 2025 ---- ---- ---- ---- 303.30 +18.50 284.80 2030 ---- ---- ---- ---- 300.90 +18.50 282.40 2035 ---- ---- ---- ---- 298.50 +18.50 280.00 2040 ---- ---- ---- ---- 296.10 +18.40 277.70 2045 ---- ---- ---- ---- 293.70 +18.30 275.40 2050 ---- ---- ---- ---- 291.40 +18.20 273.20 2055 ---- ---- ---- ---- 289.10 +18.20 270.90 2060 ---- ---- ---- ---- 286.80 +18.10 268.70 2065 ---- ---- ---- ---- 284.50 +18.00 266.50 2070 ---- ---- ---- ---- 282.20 +17.90 264.30 2075 ---- ---- ---- ---- 280.00 +17.80 262.20 2080 ---- ---- ---- ---- 277.80 +17.80 260.00 2085 ---- ---- ---- ---- 275.60 +17.70 257.90 2090 ---- ---- ---- ---- 273.40 +17.60 255.80 2095 ---- ---- ---- ---- 271.20 +17.50 253.70 2100 ---- ---- ---- ---- 269.10 +17.50 251.60 2105 ---- ---- ---- ---- 266.90 +17.40 249.50 2110 ---- ---- ---- ---- 264.80 +17.30 247.50 2115 ---- ---- ---- ---- 262.70 +17.30 245.40 2120 ---- ---- ---- ---- 260.60 +17.20 243.40 2125 ---- ---- ---- ---- 258.60 +17.10 241.50 2130 ---- ---- ---- ---- 256.60 +17.10 239.50 2135 ---- ---- ---- ---- 254.60 +17.00 237.60 2140 ---- ---- ---- ---- 252.70 +16.90 235.80 2145 ---- ---- ---- ---- 250.80 +16.90 233.90 2150 ---- ---- ---- ---- 248.90 +16.80 232.10 2155 ---- ---- ---- ---- 247.10 +16.70 230.40 2160 ---- ---- ---- ---- 245.30 +16.60 228.70 2165 ---- ---- ---- ---- 243.60 +16.60 227.00 2170 ---- ---- ---- ---- 241.90 +16.50 225.40 2175 ---- ---- ---- ---- 240.20 +16.40 223.80 2180 ---- ---- ---- ---- 238.60 +16.30 222.30 2185 ---- ---- ---- ---- 237.00 +16.20 220.80 2190 ---- ---- ---- ---- 235.50 +16.20 219.30 2195 ---- ---- ---- ---- 234.00 +16.20 217.80 2200 ---- ---- ---- ---- 232.50 +16.10 216.40 2205 ---- ---- ---- ---- 231.00 +16.00 215.00 2210 ---- ---- ---- ---- 229.60 +15.90 213.70 2215 ---- ---- ---- ---- 228.20 +15.90 212.30 2220 ---- ---- ---- ---- 226.80 +15.80 211.00 2225 ---- ---- ---- ---- 225.50 +15.80 209.70 2230 ---- ---- ---- ---- 224.20 +15.70 208.50 2235 ---- ---- ---- ---- 222.90 +15.60 207.30 2240 ---- ---- ---- ---- 221.60 +15.50 206.10 2245 ---- ---- ---- ---- 220.40 +15.50 204.90 2250 ---- ---- ---- ---- 219.10 +15.40 203.70 2255 ---- ---- ---- ---- 217.90 +15.30 202.60 2260 ---- ---- ---- ---- 216.80 +15.30 201.50 2265 ---- ---- ---- ---- 215.60 +15.20 200.40 2270 ---- ---- ---- ---- 214.50 +15.20 199.30 2275 ---- ---- ---- ---- 213.40 +15.10 198.30 2280 ---- ---- ---- ---- 212.30 +15.00 197.30 2285 ---- ---- ---- ---- 211.30 +15.00 196.30 2290 ---- ---- ---- ---- 210.20 +14.90 195.30 2295 ---- ---- ---- ---- 209.20 +14.90 194.30 2300 ---- ---- ---- ---- 208.20 +14.80 193.40 2305 ---- ---- ---- ---- 207.20 +14.80 192.40 2310 ---- ---- ---- ---- 206.20 +14.70 191.50 2315 ---- ---- ---- ---- 205.30 +14.70 190.60 2320 ---- ---- ---- ---- 204.40 +14.60 189.80 2325 ---- ---- ---- ---- 203.40 +14.50 188.90 2330 ---- ---- ---- ---- 202.50 +14.40 188.10 2335 ---- ---- ---- ---- 201.70 +14.50 187.20 2340 ---- ---- ---- ---- 200.80 +14.40 186.40 2345 ---- ---- ---- ---- 199.90 +14.30 185.60 2350 ---- ---- ---- ---- 199.10 +14.30 184.80 2355 ---- ---- ---- ---- 198.30 +14.30 184.00 2360 ---- ---- ---- ---- 197.50 +14.20 183.30 2365 ---- ---- ---- ---- 196.60 +14.10 182.50 2370 ---- ---- ---- ---- 195.90 +14.10 181.80 2375 ---- ---- ---- ---- 195.10 +14.00 181.10 2380 ---- ---- ---- ---- 194.30 +14.00 180.30 2385 ---- ---- ---- ---- 193.50 +13.90 179.60 2390 ---- ---- ---- ---- 192.80 +13.90 178.90 2395 ---- ---- ---- ---- 192.10 +13.90 178.20 2400 ---- ---- ---- ---- 191.30 +13.70 177.60 2410 ---- ---- ---- ---- 189.90 +13.70 176.20 2420 ---- ---- ---- ---- 188.50 +13.60 174.90 2425 ---- ---- ---- ---- 187.80 +13.50 174.30 2430 ---- ---- ---- ---- 187.10 +13.50 173.60 2440 ---- ---- ---- ---- 185.80 +13.40 172.40 2450 ---- ---- ---- ---- 184.50 +13.30 171.20 2460 ---- ---- ---- ---- 183.20 +13.20 170.00 2470 ---- ---- ---- ---- 181.90 +13.10 168.80 2475 ---- ---- ---- ---- 181.30 +13.10 168.20 2480 ---- ---- ---- ---- 180.70 +13.00 167.70 2490 ---- ---- ---- ---- 179.50 +12.90 166.60 2500 ---- ---- ---- ---- 178.40 +12.90 165.50 2525 ---- ---- ---- ---- 175.60 +12.70 162.90 2550 ---- ---- ---- ---- 173.00 +12.50 160.50 2575 ---- ---- ---- ---- 170.50 +12.30 158.20 2600 ---- ---- ---- ---- 168.20 +12.10 156.10 2625 ---- ---- ---- ---- 166.10 +12.00 154.10 2650 ---- ---- ---- ---- 164.00 +11.80 152.20 2675 ---- ---- ---- ---- 162.10 +11.70 150.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 807.20 +25.00 782.20 1400 ---- ---- ---- ---- 785.00 +25.00 760.00 1425 ---- ---- ---- ---- 763.10 +24.80 738.30 1450 ---- ---- ---- ---- 741.60 +24.70 716.90 1475 ---- ---- ---- ---- 720.40 +24.50 695.90 1500 ---- ---- ---- ---- 699.60 +24.30 675.30 1525 ---- ---- ---- ---- 679.10 +24.10 655.00 1550 ---- ---- ---- ---- 659.00 +24.00 635.00 1570 ---- ---- ---- ---- 643.10 +23.80 619.30 1575 ---- ---- ---- ---- 639.10 +23.70 615.40 1580 ---- ---- ---- ---- 635.20 +23.70 611.50 1590 ---- ---- ---- ---- 627.40 +23.60 603.80 1600 ---- ---- ---- ---- 619.60 +23.50 596.10 1610 ---- ---- ---- ---- 611.90 +23.40 588.50 1620 ---- ---- ---- ---- 604.20 +23.30 580.90 1625 ---- ---- ---- ---- 600.40 +23.30 577.10 1630 ---- ---- ---- ---- 596.60 +23.20 573.40 1640 ---- ---- ---- ---- 589.10 +23.20 565.90 1650 ---- ---- ---- ---- 581.50 +23.10 558.40 1660 ---- ---- ---- ---- 574.10 +23.10 551.00 1670 ---- ---- ---- ---- 566.60 +22.90 543.70 1675 ---- ---- ---- ---- 562.90 +22.90 540.00 1680 ---- ---- ---- ---- 559.20 +22.80 536.40 1685 ---- ---- ---- ---- 555.50 +22.80 532.70 1690 ---- ---- ---- ---- 551.90 +22.80 529.10 1695 ---- ---- ---- ---- 548.20 +22.70 525.50 1700 ---- ---- ---- ---- 544.50 +22.60 521.90 1705 ---- ---- ---- ---- 540.90 +22.60 518.30 1710 ---- ---- ---- ---- 537.20 +22.50 514.70 1715 ---- ---- ---- ---- 533.60 +22.50 511.10 1720 ---- ---- ---- ---- 530.00 +22.50 507.50 1725 ---- ---- ---- ---- 526.40 +22.40 504.00 1730 ---- ---- ---- ---- 522.80 +22.40 500.40 1735 ---- ---- ---- ---- 519.20 +22.30 496.90 1740 ---- ---- ---- ---- 515.60 +22.30 493.30 1745 ---- ---- ---- ---- 512.00 +22.20 489.80 1750 ---- ---- ---- ---- 508.40 +22.20 486.20 1755 ---- ---- ---- ---- 504.80 +22.10 482.70 1760 ---- ---- ---- ---- 501.30 +22.10 479.20 1765 ---- ---- ---- ---- 497.70 +22.00 475.70 1770 ---- ---- ---- ---- 494.20 +22.00 472.20 1775 ---- ---- ---- ---- 490.60 +21.90 468.70 1780 ---- ---- ---- ---- 487.10 +21.90 465.20 1785 ---- ---- ---- ---- 483.50 +21.80 461.70 1790 ---- ---- ---- ---- 480.00 +21.80 458.20 1795 ---- ---- ---- ---- 476.50 +21.70 454.80 1800 ---- ---- ---- ---- 473.00 +21.70 451.30 1805 ---- ---- ---- ---- 469.40 +21.60 447.80 1810 ---- ---- ---- ---- 465.90 +21.50 444.40 1815 ---- ---- ---- ---- 462.40 +21.50 440.90 1820 ---- ---- ---- ---- 458.90 +21.40 437.50 1825 ---- ---- ---- ---- 455.40 +21.40 434.00 1830 ---- ---- ---- ---- 451.90 +21.30 430.60 1835 ---- ---- ---- ---- 448.40 +21.30 427.10 1840 ---- ---- ---- ---- 444.90 +21.20 423.70 1845 ---- ---- ---- ---- 441.40 +21.10 420.30 1850 ---- ---- ---- ---- 438.00 +21.20 416.80 1855 ---- ---- ---- ---- 434.50 +21.10 413.40 1860 ---- ---- ---- ---- 431.10 +21.10 410.00 1865 ---- ---- ---- ---- 427.60 +21.00 406.60 1870 ---- ---- ---- ---- 424.20 +20.90 403.30 1875 ---- ---- ---- ---- 420.80 +20.90 399.90 1880 ---- ---- ---- ---- 417.30 +20.80 396.50 1885 ---- ---- ---- ---- 413.90 +20.70 393.20 1890 ---- ---- ---- ---- 410.60 +20.70 389.90 1895 ---- ---- ---- ---- 407.20 +20.60 386.60 1900 ---- ---- ---- ---- 403.90 +20.60 383.30 1905 ---- ---- ---- ---- 400.50 +20.50 380.00 1910 ---- ---- ---- ---- 397.20 +20.40 376.80 1915 ---- ---- ---- ---- 393.90 +20.40 373.50 1920 ---- ---- ---- ---- 390.60 +20.30 370.30 1925 ---- ---- ---- ---- 387.40 +20.30 367.10 1930 ---- ---- ---- ---- 384.20 +20.30 363.90 1935 ---- ---- ---- ---- 380.90 +20.10 360.80 1940 ---- ---- ---- ---- 377.80 +20.10 357.70 1945 ---- ---- ---- ---- 374.60 +20.00 354.60 1950 ---- ---- ---- ---- 371.50 +20.00 351.50 1955 ---- ---- ---- ---- 368.40 +19.90 348.50 1960 ---- ---- ---- ---- 365.30 +19.80 345.50 1965 ---- ---- ---- ---- 362.20 +19.70 342.50 1970 ---- ---- ---- ---- 359.20 +19.70 339.50 1975 ---- ---- ---- ---- 356.20 +19.60 336.60 1980 ---- ---- ---- ---- 353.30 +19.60 333.70 1985 ---- ---- ---- ---- 350.40 +19.50 330.90 1990 ---- ---- ---- ---- 347.50 +19.50 328.00 1995 ---- ---- ---- ---- 344.60 +19.30 325.30 2000 ---- ---- ---- ---- 341.80 +19.30 322.50 2005 ---- ---- ---- ---- 339.10 +19.30 319.80 2010 ---- ---- ---- ---- 336.30 +19.20 317.10 2015 ---- ---- ---- ---- 333.60 +19.10 314.50 2020 ---- ---- ---- ---- 331.00 +19.10 311.90 2025 ---- ---- ---- ---- 328.40 +19.00 309.40 2030 ---- ---- ---- ---- 325.80 +18.90 306.90 2035 ---- ---- ---- ---- 323.30 +18.90 304.40 2040 ---- ---- ---- ---- 320.80 +18.80 302.00 2045 ---- ---- ---- ---- 318.30 +18.70 299.60 2050 ---- ---- ---- ---- 315.90 +18.70 297.20 2055 ---- ---- ---- ---- 313.50 +18.60 294.90 2060 ---- ---- ---- ---- 311.10 +18.50 292.60 2065 ---- ---- ---- ---- 308.80 +18.50 290.30 2070 ---- ---- ---- ---- 306.50 +18.40 288.10 2075 ---- ---- ---- ---- 304.20 +18.30 285.90 2080 ---- ---- ---- ---- 301.90 +18.20 283.70 2085 ---- ---- ---- ---- 299.70 +18.20 281.50 2090 ---- ---- ---- ---- 297.50 +18.10 279.40 2095 ---- ---- ---- ---- 295.30 +18.10 277.20 2100 ---- ---- ---- ---- 293.10 +18.00 275.10 2105 ---- ---- ---- ---- 290.90 +17.90 273.00 2110 ---- ---- ---- ---- 288.80 +17.90 270.90 2115 ---- ---- ---- ---- 286.60 +17.70 268.90 2120 ---- ---- ---- ---- 284.50 +17.70 266.80 2125 ---- ---- ---- ---- 282.40 +17.60 264.80 2130 ---- ---- ---- ---- 280.30 +17.60 262.70 2135 ---- ---- ---- ---- 278.20 +17.50 260.70 2140 ---- ---- ---- ---- 276.10 +17.40 258.70 2145 ---- ---- ---- ---- 274.10 +17.30 256.80 2150 ---- ---- ---- ---- 272.10 +17.30 254.80 2155 ---- ---- ---- ---- 270.10 +17.20 252.90 2160 ---- ---- ---- ---- 268.20 +17.10 251.10 2165 ---- ---- ---- ---- 266.30 +17.10 249.20 2170 ---- ---- ---- ---- 264.50 +17.10 247.40 2175 ---- ---- ---- ---- 262.60 +16.90 245.70 2180 ---- ---- ---- ---- 260.90 +16.90 244.00 2185 ---- ---- ---- ---- 259.10 +16.80 242.30 2190 ---- ---- ---- ---- 257.50 +16.80 240.70 2195 ---- ---- ---- ---- 255.80 +16.70 239.10 2200 ---- ---- ---- ---- 254.20 +16.60 237.60 2205 ---- ---- ---- ---- 252.60 +16.50 236.10 2210 ---- ---- ---- ---- 251.10 +16.50 234.60 2215 ---- ---- ---- ---- 249.60 +16.40 233.20 2220 ---- ---- ---- ---- 248.10 +16.30 231.80 2225 ---- ---- ---- ---- 246.70 +16.30 230.40 2230 ---- ---- ---- ---- 245.30 +16.20 229.10 2235 ---- ---- ---- ---- 243.90 +16.20 227.70 2240 ---- ---- ---- ---- 242.60 +16.10 226.50 2245 ---- ---- ---- ---- 241.20 +16.00 225.20 2250 ---- ---- ---- ---- 240.00 +16.00 224.00 2255 ---- ---- ---- ---- 238.70 +15.90 222.80 2260 ---- ---- ---- ---- 237.40 +15.80 221.60 2265 ---- ---- ---- ---- 236.20 +15.80 220.40 2270 ---- ---- ---- ---- 235.00 +15.70 219.30 2275 ---- ---- ---- ---- 233.90 +15.70 218.20 2280 ---- ---- ---- ---- 232.70 +15.60 217.10 2285 ---- ---- ---- ---- 231.60 +15.60 216.00 2290 ---- ---- ---- ---- 230.50 +15.50 215.00 2295 ---- ---- ---- ---- 229.40 +15.40 214.00 2300 ---- ---- ---- ---- 228.40 +15.40 213.00 2305 ---- ---- ---- ---- 227.40 +15.40 212.00 2310 ---- ---- ---- ---- 226.30 +15.30 211.00 2315 ---- ---- ---- ---- 225.30 +15.20 210.10 2320 ---- ---- ---- ---- 224.40 +15.20 209.20 2325 ---- ---- ---- ---- 223.40 +15.10 208.30 2330 ---- ---- ---- ---- 222.50 +15.10 207.40 2335 ---- ---- ---- ---- 221.60 +15.10 206.50 2340 ---- ---- ---- ---- 220.70 +15.00 205.70 2345 ---- ---- ---- ---- 219.80 +15.00 204.80 2350 ---- ---- ---- ---- 218.90 +14.90 204.00 2355 ---- ---- ---- ---- 218.10 +14.90 203.20 2360 ---- ---- ---- ---- 217.20 +14.80 202.40 2365 ---- ---- ---- ---- 216.40 +14.70 201.70 2370 ---- ---- ---- ---- 215.60 +14.70 200.90 2375 ---- ---- ---- ---- 214.80 +14.60 200.20 2380 ---- ---- ---- ---- 214.00 +14.60 199.40 2385 ---- ---- ---- ---- 213.30 +14.60 198.70 2390 ---- ---- ---- ---- 212.50 +14.50 198.00 2395 ---- ---- ---- ---- 211.80 +14.50 197.30 2400 ---- ---- ---- ---- 211.00 +14.40 196.60 2405 ---- ---- ---- ---- 210.30 +14.40 195.90 2410 ---- ---- ---- ---- 209.60 +14.30 195.30 2415 ---- ---- ---- ---- 208.90 +14.30 194.60 2420 ---- ---- ---- ---- 208.20 +14.30 193.90 2425 ---- ---- ---- ---- 207.50 +14.20 193.30 2430 ---- ---- ---- ---- 206.80 +14.10 192.70 2440 ---- ---- ---- ---- 205.50 +14.10 191.40 2450 ---- ---- ---- ---- 204.20 +14.00 190.20 2460 ---- ---- ---- ---- 202.90 +13.90 189.00 2470 ---- ---- ---- ---- 201.70 +13.80 187.90 2475 ---- ---- ---- ---- 201.10 +13.80 187.30 2480 ---- ---- ---- ---- 200.50 +13.80 186.70 2490 ---- ---- ---- ---- 199.30 +13.70 185.60 2500 ---- ---- ---- ---- 198.10 +13.60 184.50 2510 ---- ---- ---- ---- 197.00 +13.50 183.50 2525 ---- ---- ---- ---- 195.40 +13.40 182.00 2550 ---- ---- ---- ---- 192.80 +13.20 179.60 2575 ---- ---- ---- ---- 190.30 +13.00 177.30 2600 ---- ---- ---- ---- 188.00 +12.80 175.20 2625 ---- ---- ---- ---- 185.90 +12.70 173.20 2650 ---- ---- ---- ---- 183.90 +12.60 171.30 2675 ---- ---- ---- ---- 182.00 +12.40 169.60 2700 ---- ---- ---- ---- 180.20 +12.20 168.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 799.20 +24.90 774.30 1425 ---- ---- ---- ---- 777.60 +24.70 752.90 1450 ---- ---- ---- ---- 756.40 +24.60 731.80 1475 ---- ---- ---- ---- 735.50 +24.40 711.10 1500 ---- ---- ---- ---- 715.00 +24.20 690.80 1525 ---- ---- ---- ---- 694.80 +24.10 670.70 1550 ---- ---- ---- ---- 674.90 +23.90 651.00 1575 ---- ---- ---- ---- 655.30 +23.70 631.60 1580 ---- ---- ---- ---- 651.50 +23.70 627.80 1590 ---- ---- ---- ---- 643.70 +23.50 620.20 1600 ---- ---- ---- ---- 636.10 +23.50 612.60 1610 ---- ---- ---- ---- 628.50 +23.50 605.00 1620 ---- ---- ---- ---- 620.90 +23.40 597.50 1625 ---- ---- ---- ---- 617.10 +23.30 593.80 1630 ---- ---- ---- ---- 613.40 +23.30 590.10 1640 ---- ---- ---- ---- 605.90 +23.20 582.70 1650 ---- ---- ---- ---- 598.40 +23.00 575.40 1660 ---- ---- ---- ---- 591.10 +23.00 568.10 1670 ---- ---- ---- ---- 583.70 +22.90 560.80 1675 ---- ---- ---- ---- 580.00 +22.80 557.20 1680 ---- ---- ---- ---- 576.40 +22.80 553.60 1685 ---- ---- ---- ---- 572.80 +22.80 550.00 1690 ---- ---- ---- ---- 569.10 +22.70 546.40 1695 ---- ---- ---- ---- 565.50 +22.70 542.80 1700 ---- ---- ---- ---- 561.90 +22.70 539.20 1705 ---- ---- ---- ---- 558.30 +22.60 535.70 1710 ---- ---- ---- ---- 554.70 +22.60 532.10 1715 ---- ---- ---- ---- 551.10 +22.50 528.60 1720 ---- ---- ---- ---- 547.50 +22.50 525.00 1725 ---- ---- ---- ---- 543.90 +22.40 521.50 1730 ---- ---- ---- ---- 540.40 +22.40 518.00 1735 ---- ---- ---- ---- 536.80 +22.30 514.50 1740 ---- ---- ---- ---- 533.30 +22.30 511.00 1745 ---- ---- ---- ---- 529.70 +22.20 507.50 1750 ---- ---- ---- ---- 526.20 +22.20 504.00 1755 ---- ---- ---- ---- 522.60 +22.10 500.50 1760 ---- ---- ---- ---- 519.10 +22.10 497.00 1765 ---- ---- ---- ---- 515.60 +22.10 493.50 1770 ---- ---- ---- ---- 512.10 +22.00 490.10 1775 ---- ---- ---- ---- 508.60 +22.00 486.60 1780 ---- ---- ---- ---- 505.10 +22.00 483.10 1785 ---- ---- ---- ---- 501.60 +21.90 479.70 1790 ---- ---- ---- ---- 498.10 +21.90 476.20 1795 ---- ---- ---- ---- 494.60 +21.80 472.80 1800 ---- ---- ---- ---- 491.10 +21.70 469.40 1805 ---- ---- ---- ---- 487.60 +21.70 465.90 1810 ---- ---- ---- ---- 484.10 +21.60 462.50 1815 ---- ---- ---- ---- 480.60 +21.50 459.10 1820 ---- ---- ---- ---- 477.20 +21.60 455.60 1825 ---- ---- ---- ---- 473.70 +21.50 452.20 1830 ---- ---- ---- ---- 470.20 +21.40 448.80 1835 ---- ---- ---- ---- 466.80 +21.40 445.40 1840 ---- ---- ---- ---- 463.30 +21.30 442.00 1845 ---- ---- ---- ---- 459.80 +21.20 438.60 1850 ---- ---- ---- ---- 456.40 +21.20 435.20 1855 ---- ---- ---- ---- 452.90 +21.10 431.80 1860 ---- ---- ---- ---- 449.50 +21.10 428.40 1865 ---- ---- ---- ---- 446.10 +21.10 425.00 1870 ---- ---- ---- ---- 442.70 +21.10 421.60 1875 ---- ---- ---- ---- 439.20 +20.90 418.30 1880 ---- ---- ---- ---- 435.80 +20.90 414.90 1885 ---- ---- ---- ---- 432.40 +20.80 411.60 1890 ---- ---- ---- ---- 429.10 +20.80 408.30 1895 ---- ---- ---- ---- 425.70 +20.70 405.00 1900 ---- ---- ---- ---- 422.30 +20.60 401.70 1905 ---- ---- ---- ---- 419.00 +20.60 398.40 1910 ---- ---- ---- ---- 415.70 +20.60 395.10 1915 ---- ---- ---- ---- 412.40 +20.50 391.90 1920 ---- ---- ---- ---- 409.10 +20.50 388.60 1925 ---- ---- ---- ---- 405.80 +20.40 385.40 1930 ---- ---- ---- ---- 402.60 +20.40 382.20 1935 ---- ---- ---- ---- 399.40 +20.30 379.10 1940 ---- ---- ---- ---- 396.20 +20.30 375.90 1945 ---- ---- ---- ---- 393.00 +20.20 372.80 1950 ---- ---- ---- ---- 389.80 +20.10 369.70 1955 ---- ---- ---- ---- 386.70 +20.10 366.60 1960 ---- ---- ---- ---- 383.60 +20.00 363.60 1965 ---- ---- ---- ---- 380.50 +19.90 360.60 1970 ---- ---- ---- ---- 377.50 +19.90 357.60 1975 ---- ---- ---- ---- 374.40 +19.80 354.60 1980 ---- ---- ---- ---- 371.40 +19.70 351.70 1985 ---- ---- ---- ---- 368.50 +19.70 348.80 1990 ---- ---- ---- ---- 365.60 +19.70 345.90 1995 ---- ---- ---- ---- 362.70 +19.60 343.10 2000 ---- ---- ---- ---- 359.80 +19.50 340.30 2005 ---- ---- ---- ---- 357.00 +19.40 337.60 2010 ---- ---- ---- ---- 354.20 +19.40 334.80 2015 ---- ---- ---- ---- 351.50 +19.30 332.20 2020 ---- ---- ---- ---- 348.80 +19.30 329.50 2025 ---- ---- ---- ---- 346.10 +19.20 326.90 2030 ---- ---- ---- ---- 343.50 +19.10 324.40 2035 ---- ---- ---- ---- 340.90 +19.00 321.90 2040 ---- ---- ---- ---- 338.40 +19.00 319.40 2045 ---- ---- ---- ---- 335.90 +18.90 317.00 2050 ---- ---- ---- ---- 333.40 +18.80 314.60 2055 ---- ---- ---- ---- 331.00 +18.80 312.20 2060 ---- ---- ---- ---- 328.60 +18.70 309.90 2065 ---- ---- ---- ---- 326.30 +18.70 307.60 2070 ---- ---- ---- ---- 323.90 +18.60 305.30 2075 ---- ---- ---- ---- 321.60 +18.50 303.10 2080 ---- ---- ---- ---- 319.40 +18.50 300.90 2085 ---- ---- ---- ---- 317.10 +18.40 298.70 2090 ---- ---- ---- ---- 314.90 +18.40 296.50 2095 ---- ---- ---- ---- 312.70 +18.30 294.40 2100 ---- ---- ---- ---- 310.50 +18.20 292.30 2105 ---- ---- ---- ---- 308.30 +18.10 290.20 2110 ---- ---- ---- ---- 306.20 +18.10 288.10 2115 ---- ---- ---- ---- 304.10 +18.10 286.00 2120 ---- ---- ---- ---- 301.90 +18.00 283.90 2125 ---- ---- ---- ---- 299.80 +17.90 281.90 2130 ---- ---- ---- ---- 297.70 +17.80 279.90 2135 ---- ---- ---- ---- 295.60 +17.80 277.80 2140 ---- ---- ---- ---- 293.60 +17.80 275.80 2145 ---- ---- ---- ---- 291.50 +17.60 273.90 2150 ---- ---- ---- ---- 289.50 +17.60 271.90 2155 ---- ---- ---- ---- 287.50 +17.60 269.90 2160 ---- ---- ---- ---- 285.50 +17.50 268.00 2165 ---- ---- ---- ---- 283.60 +17.40 266.20 2170 ---- ---- ---- ---- 281.70 +17.40 264.30 2175 ---- ---- ---- ---- 279.80 +17.30 262.50 2180 ---- ---- ---- ---- 278.00 +17.20 260.80 2185 ---- ---- ---- ---- 276.20 +17.20 259.00 2190 ---- ---- ---- ---- 274.50 +17.10 257.40 2195 ---- ---- ---- ---- 272.80 +17.10 255.70 2200 ---- ---- ---- ---- 271.10 +17.00 254.10 2205 ---- ---- ---- ---- 269.50 +16.90 252.60 2210 ---- ---- ---- ---- 267.90 +16.80 251.10 2215 ---- ---- ---- ---- 266.40 +16.80 249.60 2220 ---- ---- ---- ---- 264.90 +16.70 248.20 2225 ---- ---- ---- ---- 263.40 +16.60 246.80 2230 ---- ---- ---- ---- 262.00 +16.60 245.40 2235 ---- ---- ---- ---- 260.60 +16.60 244.00 2240 ---- ---- ---- ---- 259.20 +16.50 242.70 2245 ---- ---- ---- ---- 257.90 +16.50 241.40 2250 ---- ---- ---- ---- 256.60 +16.40 240.20 2255 ---- ---- ---- ---- 255.30 +16.30 239.00 2260 ---- ---- ---- ---- 254.00 +16.20 237.80 2265 ---- ---- ---- ---- 252.80 +16.20 236.60 2270 ---- ---- ---- ---- 251.60 +16.20 235.40 2275 ---- ---- ---- ---- 250.40 +16.10 234.30 2280 ---- ---- ---- ---- 249.30 +16.10 233.20 2285 ---- ---- ---- ---- 248.10 +16.00 232.10 2290 ---- ---- ---- ---- 247.00 +15.90 231.10 2295 ---- ---- ---- ---- 245.90 +15.80 230.10 2300 ---- ---- ---- ---- 244.90 +15.80 229.10 2305 ---- ---- ---- ---- 243.90 +15.80 228.10 2310 ---- ---- ---- ---- 242.80 +15.70 227.10 2315 ---- ---- ---- ---- 241.80 +15.60 226.20 2320 ---- ---- ---- ---- 240.90 +15.70 225.20 2325 ---- ---- ---- ---- 239.90 +15.60 224.30 2330 ---- ---- ---- ---- 239.00 +15.50 223.50 2335 ---- ---- ---- ---- 238.10 +15.50 222.60 2340 ---- ---- ---- ---- 237.20 +15.40 221.80 2345 ---- ---- ---- ---- 236.30 +15.40 220.90 2350 ---- ---- ---- ---- 235.40 +15.30 220.10 2355 ---- ---- ---- ---- 234.60 +15.30 219.30 2360 ---- ---- ---- ---- 233.80 +15.30 218.50 2365 ---- ---- ---- ---- 233.00 +15.20 217.80 2370 ---- ---- ---- ---- 232.20 +15.20 217.00 2375 ---- ---- ---- ---- 231.40 +15.10 216.30 2380 ---- ---- ---- ---- 230.60 +15.00 215.60 2385 ---- ---- ---- ---- 229.90 +15.10 214.80 2390 ---- ---- ---- ---- 229.10 +15.00 214.10 2395 ---- ---- ---- ---- 228.40 +14.90 213.50 2400 ---- ---- ---- ---- 227.70 +14.90 212.80 2405 ---- ---- ---- ---- 226.90 +14.80 212.10 2410 ---- ---- ---- ---- 226.20 +14.70 211.50 2415 ---- ---- ---- ---- 225.60 +14.80 210.80 2420 ---- ---- ---- ---- 224.90 +14.70 210.20 2425 ---- ---- ---- ---- 224.20 +14.70 209.50 2430 ---- ---- ---- ---- 223.50 +14.60 208.90 2440 ---- ---- ---- ---- 222.20 +14.50 207.70 2450 ---- ---- ---- ---- 221.00 +14.50 206.50 2460 ---- ---- ---- ---- 219.70 +14.40 205.30 2470 ---- ---- ---- ---- 218.50 +14.30 204.20 2475 ---- ---- ---- ---- 217.90 +14.20 203.70 2480 ---- ---- ---- ---- 217.30 +14.20 203.10 2490 ---- ---- ---- ---- 216.20 +14.20 202.00 2500 ---- ---- ---- ---- 215.10 +14.10 201.00 2510 ---- ---- ---- ---- 214.00 +14.00 200.00 2520 ---- ---- ---- ---- 212.90 +13.90 199.00 2525 ---- ---- ---- ---- 212.40 +13.90 198.50 2550 ---- ---- ---- ---- 209.90 +13.80 196.10 2575 ---- ---- ---- ---- 207.50 +13.60 193.90 2600 ---- ---- ---- ---- 205.30 +13.40 191.90 2625 ---- ---- ---- ---- 203.20 +13.20 190.00 2650 ---- ---- ---- ---- 201.30 +13.10 188.20 2675 ---- ---- ---- ---- 199.40 +12.90 186.50 2700 ---- ---- ---- ---- 197.70 +12.80 184.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 641.60 +23.30 618.30 1650 ---- ---- ---- ---- 622.50 +23.20 599.30 1675 ---- ---- ---- ---- 603.60 +23.00 580.60 1700 ---- ---- ---- ---- 584.90 +22.80 562.10 1725 ---- ---- ---- ---- 566.50 +22.60 543.90 1750 ---- ---- ---- ---- 548.20 +22.30 525.90 1775 ---- ---- ---- ---- 530.20 +22.10 508.10 1800 ---- ---- ---- ---- 512.50 +21.90 490.60 1820 ---- ---- ---- ---- 498.40 +21.70 476.70 1825 ---- ---- ---- ---- 494.90 +21.60 473.30 1830 ---- ---- ---- ---- 491.50 +21.60 469.90 1840 ---- ---- ---- ---- 484.50 +21.50 463.00 1850 ---- ---- ---- ---- 477.60 +21.40 456.20 1860 ---- ---- ---- ---- 470.80 +21.30 449.50 1870 ---- ---- ---- ---- 464.00 +21.20 442.80 1875 ---- ---- ---- ---- 460.60 +21.10 439.50 1880 ---- ---- ---- ---- 457.30 +21.10 436.20 1890 ---- ---- ---- ---- 450.60 +21.00 429.60 1900 ---- ---- ---- ---- 444.00 +20.90 423.10 1910 ---- ---- ---- ---- 437.40 +20.80 416.60 1915 ---- ---- ---- ---- 434.20 +20.80 413.40 1920 ---- ---- ---- ---- 431.00 +20.70 410.30 1925 ---- ---- ---- ---- 427.70 +20.60 407.10 1930 ---- ---- ---- ---- 424.60 +20.60 404.00 1935 ---- ---- ---- ---- 421.40 +20.50 400.90 1940 ---- ---- ---- ---- 418.20 +20.40 397.80 1945 ---- ---- ---- ---- 415.10 +20.40 394.70 1950 ---- ---- ---- ---- 412.00 +20.40 391.60 1955 ---- ---- ---- ---- 408.90 +20.30 388.60 1960 ---- ---- ---- ---- 405.90 +20.30 385.60 1965 ---- ---- ---- ---- 402.80 +20.20 382.60 1970 ---- ---- ---- ---- 399.80 +20.10 379.70 1975 ---- ---- ---- ---- 396.80 +20.00 376.80 1980 ---- ---- ---- ---- 393.90 +20.00 373.90 1985 ---- ---- ---- ---- 390.90 +19.90 371.00 1990 ---- ---- ---- ---- 388.00 +19.90 368.10 1995 ---- ---- ---- ---- 385.20 +19.90 365.30 2000 ---- ---- ---- ---- 382.30 +19.80 362.50 2005 ---- ---- ---- ---- 379.50 +19.80 359.70 2010 ---- ---- ---- ---- 376.70 +19.70 357.00 2015 ---- ---- ---- ---- 373.90 +19.60 354.30 2020 ---- ---- ---- ---- 371.20 +19.60 351.60 2025 ---- ---- ---- ---- 368.50 +19.50 349.00 2030 ---- ---- ---- ---- 365.80 +19.40 346.40 2035 ---- ---- ---- ---- 363.20 +19.40 343.80 2040 ---- ---- ---- ---- 360.60 +19.30 341.30 2045 ---- ---- ---- ---- 358.00 +19.20 338.80 2050 ---- ---- ---- ---- 355.50 +19.20 336.30 2055 ---- ---- ---- ---- 353.00 +19.20 333.80 2060 ---- ---- ---- ---- 350.50 +19.10 331.40 2065 ---- ---- ---- ---- 348.10 +19.00 329.10 2070 ---- ---- ---- ---- 345.70 +19.00 326.70 2075 ---- ---- ---- ---- 343.30 +18.90 324.40 2080 ---- ---- ---- ---- 341.00 +18.90 322.10 2085 ---- ---- ---- ---- 338.60 +18.70 319.90 2090 ---- ---- ---- ---- 336.30 +18.70 317.60 2095 ---- ---- ---- ---- 334.10 +18.70 315.40 2100 ---- ---- ---- ---- 331.80 +18.60 313.20 2105 ---- ---- ---- ---- 329.60 +18.50 311.10 2110 ---- ---- ---- ---- 327.40 +18.50 308.90 2115 ---- ---- ---- ---- 325.20 +18.40 306.80 2120 ---- ---- ---- ---- 323.10 +18.40 304.70 2125 ---- ---- ---- ---- 320.90 +18.30 302.60 2130 ---- ---- ---- ---- 318.80 +18.30 300.50 2135 ---- ---- ---- ---- 316.70 +18.20 298.50 2140 ---- ---- ---- ---- 314.60 +18.10 296.50 2145 ---- ---- ---- ---- 312.50 +18.10 294.40 2150 ---- ---- ---- ---- 310.40 +18.00 292.40 2155 ---- ---- ---- ---- 308.40 +18.00 290.40 2160 ---- ---- ---- ---- 306.30 +17.90 288.40 2165 ---- ---- ---- ---- 304.30 +17.80 286.50 2170 ---- ---- ---- ---- 302.30 +17.80 284.50 2175 ---- ---- ---- ---- 300.30 +17.70 282.60 2180 ---- ---- ---- ---- 298.40 +17.60 280.80 2185 ---- ---- ---- ---- 296.50 +17.60 278.90 2190 ---- ---- ---- ---- 294.60 +17.50 277.10 2195 ---- ---- ---- ---- 292.80 +17.50 275.30 2200 ---- ---- ---- ---- 291.00 +17.40 273.60 2205 ---- ---- ---- ---- 289.30 +17.40 271.90 2210 ---- ---- ---- ---- 287.60 +17.30 270.30 2215 ---- ---- ---- ---- 285.90 +17.20 268.70 2220 ---- ---- ---- ---- 284.30 +17.20 267.10 2225 ---- ---- ---- ---- 282.70 +17.10 265.60 2230 ---- ---- ---- ---- 281.20 +17.10 264.10 2235 ---- ---- ---- ---- 279.70 +17.00 262.70 2240 ---- ---- ---- ---- 278.20 +16.90 261.30 2245 ---- ---- ---- ---- 276.80 +16.90 259.90 2250 ---- ---- ---- ---- 275.40 +16.80 258.60 2255 ---- ---- ---- ---- 274.10 +16.80 257.30 2260 ---- ---- ---- ---- 272.70 +16.70 256.00 2265 ---- ---- ---- ---- 271.40 +16.60 254.80 2270 ---- ---- ---- ---- 270.20 +16.70 253.50 2275 ---- ---- ---- ---- 268.90 +16.60 252.30 2280 ---- ---- ---- ---- 267.70 +16.50 251.20 2285 ---- ---- ---- ---- 266.50 +16.50 250.00 2290 ---- ---- ---- ---- 265.30 +16.40 248.90 2295 ---- ---- ---- ---- 264.20 +16.40 247.80 2300 ---- ---- ---- ---- 263.10 +16.30 246.80 2305 ---- ---- ---- ---- 262.00 +16.30 245.70 2310 ---- ---- ---- ---- 260.90 +16.20 244.70 2315 ---- ---- ---- ---- 259.90 +16.20 243.70 2320 ---- ---- ---- ---- 258.90 +16.10 242.80 2325 ---- ---- ---- ---- 257.90 +16.10 241.80 2330 ---- ---- ---- ---- 256.90 +16.00 240.90 2335 ---- ---- ---- ---- 255.90 +15.90 240.00 2340 ---- ---- ---- ---- 255.00 +15.90 239.10 2345 ---- ---- ---- ---- 254.10 +15.90 238.20 2350 ---- ---- ---- ---- 253.20 +15.80 237.40 2355 ---- ---- ---- ---- 252.40 +15.80 236.60 2360 ---- ---- ---- ---- 251.50 +15.70 235.80 2365 ---- ---- ---- ---- 250.70 +15.70 235.00 2370 ---- ---- ---- ---- 249.90 +15.70 234.20 2375 ---- ---- ---- ---- 249.10 +15.60 233.50 2380 ---- ---- ---- ---- 248.30 +15.50 232.80 2385 ---- ---- ---- ---- 247.60 +15.50 232.10 2390 ---- ---- ---- ---- 246.80 +15.40 231.40 2395 ---- ---- ---- ---- 246.10 +15.40 230.70 2400 ---- ---- ---- ---- 245.40 +15.40 230.00 2405 ---- ---- ---- ---- 244.70 +15.30 229.40 2410 ---- ---- ---- ---- 244.00 +15.30 228.70 2415 ---- ---- ---- ---- 243.40 +15.30 228.10 2420 ---- ---- ---- ---- 242.70 +15.20 227.50 2425 ---- ---- ---- ---- 242.10 +15.20 226.90 2430 ---- ---- ---- ---- 241.50 +15.20 226.30 2435 ---- ---- ---- ---- 240.90 +15.10 225.80 2440 ---- ---- ---- ---- 240.30 +15.10 225.20 2450 ---- ---- ---- ---- 239.10 +15.00 224.10 2460 ---- ---- ---- ---- 238.00 +14.90 223.10 2470 ---- ---- ---- ---- 236.90 +14.80 222.10 2475 ---- ---- ---- ---- 236.40 +14.80 221.60 2480 ---- ---- ---- ---- 235.90 +14.80 221.10 2490 ---- ---- ---- ---- 234.90 +14.70 220.20 2500 ---- ---- ---- ---- 233.90 +14.60 219.30 2510 ---- ---- ---- ---- 232.90 +14.50 218.40 2520 ---- ---- ---- ---- 232.00 +14.50 217.50 2525 ---- ---- ---- ---- 231.60 +14.50 217.10 2530 ---- ---- ---- ---- 231.10 +14.40 216.70 2540 ---- ---- ---- ---- 230.30 +14.40 215.90 2550 ---- ---- ---- ---- 229.40 +14.30 215.10 2575 ---- ---- ---- ---- 227.40 +14.10 213.30 2600 ---- ---- ---- ---- 225.50 +14.00 211.50 2625 ---- ---- ---- ---- 223.80 +13.80 210.00 2650 ---- ---- ---- ---- 222.20 +13.70 208.50 2675 ---- ---- ---- ---- 220.80 +13.60 207.20 2700 ---- ---- ---- ---- 219.40 +13.40 206.00 2725 ---- ---- ---- ---- 218.20 +13.30 204.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49048 23560 469031 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 1 197 1200 ---- ---- ---- ---- .10 UNCH .10 1 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 47 1600 ---- ---- ---- ---- .10 UNCH .10 29 1496 1605 ---- ---- ---- ---- .10 UNCH .10 10 37 1610 ---- ---- ---- ---- .10 UNCH 9 .10 126 1615 ---- ---- ---- ---- .10 UNCH 20 .10 19 1620 ---- ---- ---- ---- .10 UNCH 6 .10 2 108 1625 .10 .10 .10 .10 .10 UNCH 3 .10 502 1630 .10 .10 .10 .10 .10 UNCH 10 .10 241 1635 .10 .10 .10 .10 .10 UNCH 10 .10 57 1640 .10 .10 .10 .10 .10 UNCH 29 .10 70 1645 ---- ---- ---- ---- .10 UNCH .10 51 1650 .10 .20 .10 .10 .10 -.10 30 .20 1 1503 1655 .10 .10 .10 .10 .10 -.10 2 .20 25 1660 .20 .20 .10A .20 .10 -.10 4 .20 574 1665 .20 .20 .20 .20 .10 -.10 4 .20 1 45 1670 .20 .20 .20 .20 .10 -.10 1 .20 6 97 1675 .20 .20 .20 .20 .10 -.20 11 .30 619 1680 .30 .30 .20 .20 .10 -.20 12 .30 164 1685 .30 .30 .20A .20A .20 -.10 2 .30 136 1690 .30 .30 .20A .30 .20 -.20 1 .40 144 1695 ---- ---- .30A .30A .20 -.20 12 .40 1 130 1700 .30 .30 .30 .30 .20 -.30 2089 .50 326 4571 1705 .30 .60B .30 .30 .30 -.20 9 .50 223 1710 .30 .70B .30 .40 .30 -.30 2 .60 2 1048 1715 .40 .80B .30 .30 .30 -.40 32 .70 1 389 1720 .60 .90B .30 .30 .40 -.40 37 .80 22 476 1725 1.10 1.10 .30 .40B .40 -.50 168 .90 46 768 1730 .60 1.20B .40 .50B .50 -.60 23 1.10 2 555 1735 1.10 1.50B .50A .60 .50 -.80 16 1.30 1 229 1740 .90 1.70B .50 .60B .60 -.90 392 1.50 51 658 1745 .60 2.00B .60 .70 .70 -1.00 36 1.70 32 541 1750 2.10 2.70 .70 .80 .80 -1.20 6263 2.00 776 3625 1755 2.60 2.80B .90A 2.20B .90 -1.50 192 2.40 1 844 1760 3.10 3.50 1.00 1.00A 1.00 -1.80 489 2.80 6 1009 1765 3.70 3.80B 1.10 1.30B 1.20 -2.00 57 3.20 4 243 1770 4.50 4.50 1.30A 1.50B 1.40 -2.40 37 3.80 42 380 1775 2.70 5.10B 1.50A 1.50A 1.60 -2.80 283 4.40 1008 1521 1780 6.00 6.00 1.70 1.90A 1.90 -3.20 781 5.10 43 816 1785 5.50 6.70B 2.10A 2.50B 2.30 -3.60 33 5.90 13 582 1790 7.10 7.80B 2.50 2.60A 2.70 -4.10 69 6.80 30 479 1795 9.10 9.10 2.90A 3.30B 3.20 -4.70 36 7.90 37 279 1800 9.50 10.30 3.40 4.00B 3.80 -5.30 4191 9.10 1561 4470 1805 9.40 11.60B 4.00A 4.40 4.40 -6.00 61 10.40 18 730 1810 12.30 13.20B 4.70A 4.70A 5.10 -6.80 80 11.90 75 662 1815 13.00 15.00B 5.50A 5.50A 6.00 -7.60 45 13.60 84 556 1820 17.00 17.00 6.40A 6.80A 6.90 -8.50 996 15.40 155 698 1825 12.50 19.00B 7.40 7.40A 8.00 -9.40 269 17.40 59 923 1830 19.20 21.40B 8.50A 8.90B 9.30 -10.30 1340 19.60 1318 1785 1835 20.50 23.90B 9.80A 9.80A 10.70 -11.30 80 22.00 50 623 1840 23.90 26.60B 11.00 12.20B 12.20 -12.40 265 24.60 341 657 1845 25.60 29.40B 12.70A 16.00B 13.90 -13.40 393 27.30 40 474 1850 28.40 32.40B 14.40A 14.50A 15.80 -14.50 859 30.30 214 3001 1855 25.30 35.30B 16.30A 16.80A 17.90 -15.50 32 33.40 2 413 1860 36.60 38.60B 18.20 18.80A 20.10 -16.60 320 36.70 31 1287 1865 31.10 42.10B 20.50A 21.10A 22.50 -17.70 213 40.20 1 115 1870 42.00 45.70B 22.80A 23.50A 25.00 -18.80 295 43.80 4 814 1875 37.90 49.40B 25.40A 27.10B 27.80 -19.80 15 47.60 1 544 1880 30.90 53.40B 28.10A 29.80B 30.70 -20.80 103 51.50 168 532 1885 35.60 57.50B 31.00A 31.40A 33.80 -21.80 50 55.60 2 678 1890 39.00 61.70B 34.10A 35.50B 37.00 -22.80 6 59.80 517 1895 41.20 66.30B 37.30A 45.50B 40.40 -23.70 3 64.10 86 1900 45.20 71.00B 40.70A 41.00A 43.90 -24.60 28 68.50 10 1831 1905 ---- 75.10B 44.30A 44.30A 47.60 -25.40 3 73.00 122 1910 ---- 79.70B 48.00A 48.00A 51.50 -26.10 27 77.60 153 1915 ---- 84.30B 51.70A 51.70A 55.40 -26.80 3 82.20 77 1920 ---- 89.00B 55.60A 55.60A 59.40 -27.50 86.90 89 1925 ---- 93.80B 59.50A 59.50A 63.60 -28.10 91.70 665 1930 ---- 98.50B 63.60A 63.60A 67.80 -28.60 96.40 353 1935 ---- 103.30B 67.70A 67.70A 72.20 -29.10 101.30 126 1940 76.00 108.20B 71.90A 71.90A 76.60 -29.50 5 106.10 977 1945 ---- 113.00B 76.20A 76.20A 81.00 -30.00 111.00 72 1950 ---- 118.20B 80.60A 80.60A 85.60 -30.30 115.90 7 718 1955 ---- 122.90B 85.10A 85.10A 90.20 -30.60 120.80 18 1960 ---- 127.80B 89.60A 89.60A 94.90 -30.80 125.70 365 1965 ---- 132.70B 94.20A 94.20A 99.60 -31.10 130.70 233 1970 ---- 137.70B 98.80A 98.80A 104.30 -31.30 135.60 29 1975 ---- 142.70B 103.50A 103.50A 109.10 -31.50 140.60 31 1980 ---- 147.60B 108.20A 108.20A 113.90 -31.60 145.50 24 1985 ---- 152.50B 112.90A 112.90A 118.80 -31.70 150.50 6 1990 ---- 157.60B 117.70A 117.70A 123.60 -31.90 155.50 13 1995 ---- 162.50B 122.50A 122.50A 128.50 -32.00 160.50 49 2000 ---- 167.60B 127.40A 127.40A 133.40 -32.00 165.40 85 2005 ---- 172.30B 132.90A 132.90A 138.40 -32.00 170.40 28 2010 ---- 177.40B 137.80A 137.80A 143.30 -32.10 175.40 26 2015 ---- 182.30B 142.60A 142.60A 148.20 -32.20 180.40 18 2020 ---- 187.40B 147.50A 147.50A 153.20 -32.20 185.40 42 2025 ---- 192.30B 151.80A 151.80A 158.10 -32.30 190.40 244 2030 ---- 197.20B 157.40A 157.40A 163.10 -32.30 195.40 17 2035 ---- 202.30B 162.30A 162.30A 168.00 -32.40 200.40 9 2040 ---- 207.20B 167.30A 167.30A 173.00 -32.40 205.40 13 2045 ---- 212.30B 172.30A 172.30A 178.00 -32.40 210.40 32 2050 ---- 217.50B 176.50A 176.50A 182.90 -32.50 215.40 2055 ---- 222.20B 182.10A 182.10A 187.90 -32.50 220.40 2060 ---- 227.20B 187.10A 187.10A 192.90 -32.50 225.40 2 2065 ---- 232.20B 192.00A 192.00A 197.90 -32.50 230.40 2070 ---- 237.30B 197.00A 197.00A 202.90 -32.50 235.40 2075 ---- 242.20B 201.40A 201.40A 207.90 -32.50 240.40 5 2080 ---- 247.20B 207.00A 207.00A 212.80 -32.60 245.40 5 2085 ---- 252.20B 211.90A 211.90A 217.80 -32.60 250.40 2090 ---- 257.30B 217.00A 217.00A 222.80 -32.60 255.40 1 2095 ---- 262.20B 222.00A 222.00A 227.80 -32.60 260.40 2100 ---- 267.50B 226.20A 226.20A 232.80 -32.60 265.40 3 2105 ---- 272.20B 232.10A 232.10A 237.80 -32.60 270.40 2110 ---- 277.20B 237.10A 237.10A 242.80 -32.60 275.40 2115 ---- 282.20B 242.00A 242.00A 247.80 -32.60 280.40 2120 ---- 287.20B 247.10A 247.10A 252.80 -32.60 285.40 2125 ---- 292.20B 251.10A 251.10A 257.80 -32.60 290.40 2130 ---- 297.20B 257.10A 257.10A 262.80 -32.60 295.40 2135 ---- 302.20B 262.00A 262.00A 267.80 -32.60 300.40 2140 ---- 307.20B 266.90A 266.90A 272.80 -32.60 305.40 2145 ---- 312.20B 272.00A 272.00A 277.80 -32.60 310.40 2150 ---- 317.50B 276.10A 276.10A 282.80 -32.60 315.40 2155 ---- 322.20B 282.00A 282.00A 287.80 -32.60 320.40 2160 ---- 327.20B 287.00A 287.00A 292.80 -32.60 325.40 2165 ---- 332.20B 292.00A 292.00A 297.80 -32.60 330.40 2170 ---- 337.20B 297.00A 297.00A 302.80 -32.60 335.40 2175 ---- 342.20B 301.00A 301.00A 307.80 -32.60 340.40 2180 ---- 347.20B 307.00A 307.00A 312.80 -32.60 345.40 2185 ---- 352.30B 311.90A 311.90A 317.80 -32.60 350.40 2190 ---- 357.20B 316.90A 316.90A 322.80 -32.60 355.40 2195 ---- 362.20B 321.90A 321.90A 327.80 -32.60 360.40 2200 ---- 367.50B 326.00A 326.00A 332.80 -32.60 365.40 1 2205 ---- 372.20B 331.90A 331.90A 337.80 -32.60 370.40 2210 ---- 377.20B 336.90A 336.90A 342.80 -32.60 375.40 2215 ---- 382.20B 341.90A 341.90A 347.80 -32.60 380.40 2220 ---- 387.20B 346.90A 346.90A 352.80 -32.60 385.40 2225 ---- 392.20B 351.00A 351.00A 357.80 -32.60 390.40 2230 ---- 397.20B 356.90A 356.90A 362.80 -32.60 395.40 2235 ---- 402.20B 361.90A 361.90A 367.80 -32.60 400.40 2240 ---- 407.20B 366.90A 366.90A 372.80 -32.60 405.40 93 2245 ---- 412.20B 371.90A 371.90A 377.80 -32.60 410.40 2250 ---- 417.50B 376.00A 376.00A 382.80 -32.60 415.40 2255 ---- 422.20B 381.90A 381.90A 387.80 -32.60 420.40 2260 ---- 427.20B 386.90A 386.90A 392.80 -32.60 425.40 2265 ---- 432.20B 391.90A 391.90A 397.80 -32.60 430.40 2270 ---- 437.20B 396.90A 396.90A 402.80 -32.60 435.40 2275 ---- 442.20B 401.00A 401.00A 407.80 -32.60 440.40 2280 ---- 447.20B 406.80A 406.80A 412.80 -32.60 445.40 2285 ---- 452.20B 411.80A 411.80A 417.80 -32.60 450.40 2290 ---- 457.20B 416.80A 416.80A 422.80 -32.60 455.40 2300 ---- 467.50B 426.60A 426.60A 432.80 -32.60 465.40 2310 ---- 477.20B 436.80A 436.80A 442.80 -32.60 475.40 2320 ---- 487.20B 446.80A 446.80A 452.80 -32.60 485.40 2325 ---- 492.20B 451.80A 451.80A 457.80 -32.60 490.40 2330 ---- 497.20B 456.90A 456.90A 462.80 -32.60 495.40 2340 ---- 507.20B 466.80A 466.80A 472.80 -32.60 505.40 2350 ---- 517.50B 476.60A 476.60A 482.80 -32.60 515.40 2360 ---- 527.20B 486.80A 486.80A 492.80 -32.60 525.40 2370 ---- 537.10B 496.80A 496.80A 502.80 -32.60 535.40 2375 ---- 542.10B 501.80A 501.80A 507.80 -32.60 540.40 2400 ---- 567.50B 526.60A 526.60A 532.80 -32.60 565.40 2425 ---- 592.20B 551.80A 551.80A 557.80 -32.60 590.40 2450 ---- 617.50B 576.60A 576.60A 582.80 -32.60 615.40 2475 ---- 642.10B 601.80A 601.80A 607.80 -32.60 640.40 2500 ---- 667.50B 626.60A 626.60A 632.80 -32.60 665.40 2525 ---- 692.20B 651.90A 651.90A 657.80 -32.60 690.40 2550 ---- 717.50B 676.60A 676.60A 682.80 -32.60 715.40 70 2700 ---- 867.50B 826.60A 826.60A 832.80 -32.60 865.40 3000 ---- 1167.40B 1126.60A 1126.60A 1132.80 -32.60 1165.40 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 345 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 122 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 UNCH .10 10 14 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 .10 .10 .10 UNCH 14 .10 99 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 ---- ---- ---- ---- .10 UNCH .10 306 1505 ---- ---- ---- ---- .10 UNCH .10 30 1510 ---- ---- ---- ---- .10 UNCH .10 151 1515 ---- ---- ---- ---- .10 UNCH .10 41 1520 .10 .10 .10 .10 .10 UNCH 1 .10 27 1525 ---- ---- ---- ---- .10 -.10 .20 113 1530 ---- ---- ---- ---- .10 -.10 .20 26 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 11 1545 ---- ---- ---- ---- .10 -.10 .20 3 1550 ---- ---- ---- ---- .10 -.10 1 .20 14 117 1555 ---- ---- ---- ---- .10 -.10 .20 21 1560 ---- ---- ---- ---- .10 -.10 .20 42 1565 ---- ---- ---- ---- .20 UNCH .20 2 1570 ---- ---- ---- ---- .20 UNCH .20 18 135 1575 .20 .20 .20 .20 .20 -.10 2 .30 11 1580 ---- ---- ---- ---- .20 -.10 .30 19 39 1585 .30 .30 .30 .30 .20 -.10 2 .30 14 1590 ---- ---- ---- ---- .20 -.10 .30 110 1595 ---- ---- ---- ---- .20 -.10 .30 8 1600 .30 .30 .30 .30 .20 -.20 9 .40 6 2132 1605 ---- ---- .30A .30A .30 -.10 .40 11 1610 ---- ---- .30A .30A .30 -.10 .40 149 1615 ---- ---- ---- ---- .30 -.10 .40 126 1620 ---- ---- .40A .40A .30 -.20 5 .50 3 160 1625 .30 .30 .30 .30 .30 -.20 88 .50 6 245 1630 ---- ---- .40A .40A .40 -.10 .50 1 154 1635 ---- ---- .40A .40A .40 -.20 .60 10 1640 .50 .50 .50 .50 .40 -.20 1 .60 49 1645 ---- ---- .50A .50A .50 -.20 .70 3 47 1650 .80 .80 .40 .50 .50 -.20 62 .70 30 3785 1655 .60 .60 .50A .50A .50 -.30 2 .80 1 86 1660 .60 .60 .60 .60 .60 -.30 2 .90 55 1665 ---- ---- .60A .60A .60 -.40 2 1.00 126 1670 .70 .70 .70 .70 .70 -.40 23 1.10 1 53 1675 .90 .90 .70 .80 .70 -.50 41 1.20 10 155 1680 .80 1.40B .80 .90 .80 -.50 5 1.30 2 71 1685 ---- 1.50B .90A 1.50B .90 -.50 1.40 6 148 1690 1.50 1.70B .90A 1.00 1.00 -.60 12 1.60 7 65 1695 1.30 1.90B .90 1.10B 1.00 -.70 9 1.70 1 65 1700 1.50 2.10B 1.10 1.20 1.10 -.80 2074 1.90 1019 7286 1705 ---- 2.30B 1.20A 2.30B 1.30 -.80 2.10 52 1710 1.50 2.60B 1.40A 1.40A 1.40 -1.00 15 2.40 2 69 1715 2.50 2.90B 1.60A 1.60A 1.50 -1.10 12 2.60 3 510 1720 2.80 3.20B 1.70 1.80B 1.70 -1.20 22 2.90 5 99 1725 3.10 3.50B 1.80 2.00 1.90 -1.30 75 3.20 20 364 1730 2.40 3.90B 2.10A 2.10A 2.10 -1.40 10 3.50 3 76 1735 2.30 4.30B 2.20 2.50B 2.30 -1.60 8 3.90 12 201 1740 2.60 4.80B 2.50A 2.80B 2.60 -1.80 4 4.40 2 73 1745 4.30 5.30B 2.80A 4.90B 2.80 -2.00 2 4.80 1 62 1750 5.50 5.90B 3.00 3.40 3.10 -2.20 4182 5.30 1031 5368 1755 ---- 6.50B 3.40A 6.50B 3.50 -2.40 5 5.90 71 1760 6.20 7.20B 3.70 4.20B 3.90 -2.60 69 6.50 272 348 1765 6.90 7.90B 4.10 4.60B 4.30 -2.90 17 7.20 12 123 1770 8.70 8.70 4.50A 4.50A 4.80 -3.20 54 8.00 4 65 1775 8.30 9.60B 5.00A 5.60 5.30 -3.50 771 8.80 5 1539 1780 9.30 10.50B 5.50A 6.20B 5.90 -3.80 44 9.70 7 561 1785 11.50 11.60B 6.20A 6.80B 6.50 -4.20 57 10.70 45 288 1790 7.30 12.70B 6.80A 7.60B 7.20 -4.60 36 11.80 73 370 1795 7.90 13.90B 7.50A 8.20B 7.90 -5.00 6 12.90 32 105 1800 13.60 15.30B 8.30A 9.00B 8.80 -5.40 2212 14.20 952 4046 1805 11.20 16.70B 9.10A 10.40B 9.60 -5.90 27 15.50 13 91 1810 10.90 18.20B 10.00A 10.20A 10.60 -6.30 27 16.90 7 165 1815 12.20 19.80B 11.00A 11.00A 11.60 -6.90 62 18.50 21 140 1820 13.60 21.60B 12.00A 12.10A 12.70 -7.40 39 20.10 10 428 1825 21.60 23.50B 13.20A 13.20A 14.00 -7.90 1086 21.90 21 1205 1830 19.60 25.40B 14.40A 14.40A 15.30 -8.50 9 23.80 19 817 1835 17.10 27.70B 15.70A 15.70A 16.70 -9.10 28 25.80 2 386 1840 17.60 29.90B 17.10A 19.00B 18.20 -9.70 126 27.90 51 309 1845 ---- 32.30B 18.60A 32.30B 19.80 -10.40 18 30.20 31 104 1850 34.00 34.80B 20.20A 20.50A 21.60 -11.00 987 32.60 428 1086 1855 ---- 37.40B 22.00A 37.40B 23.40 -11.70 35.10 81 1860 35.60 40.10B 23.80A 38.30B 25.30 -12.40 108 37.70 31 185 1865 29.30 43.00B 25.70A 26.10A 27.40 -13.00 93 40.40 38 1870 28.00 46.00B 27.80A 28.10A 29.50 -13.80 43 43.30 210 1875 39.50 49.00B 30.00A 30.30A 31.80 -14.50 23 46.30 785 1880 35.00 51.90B 32.20A 35.70B 34.30 -15.10 680 49.40 54 1885 36.10 55.10B 34.70A 35.10A 36.80 -15.90 164 52.70 305 1890 41.30 58.50B 37.20A 42.90B 39.50 -16.50 73 56.00 13 1025 1895 ---- 62.00B 39.90A 39.90A 42.20 -17.30 59.50 64 1900 47.00 65.90B 42.70A 43.20A 45.10 -18.00 21 63.10 2 780 1905 ---- 69.10B 45.60A 45.60A 48.10 -18.70 66.80 250 1910 ---- 72.90B 48.60A 48.60A 51.20 -19.30 70.50 90 1915 ---- 76.70B 51.70A 51.70A 54.40 -20.00 74.40 5 1920 ---- 80.80B 54.90A 54.90A 57.80 -20.60 78.40 16 1925 ---- 84.90B 58.20A 58.20A 61.20 -21.20 82.40 1 186 1930 ---- 89.00B 61.60A 61.60A 64.70 -21.90 86.60 3 1935 ---- 93.10B 65.20A 65.20A 68.30 -22.50 90.80 5 1940 ---- 97.50B 68.80A 68.80A 71.90 -23.10 95.00 10 1945 ---- 101.80B 72.50A 72.50A 75.70 -23.70 99.40 107 1950 ---- 106.60B 76.30A 76.30A 79.60 -24.20 103.80 341 1955 ---- 110.60B 80.10A 80.10A 83.50 -24.70 108.20 5 1960 90.00 114.90B 84.10A 84.20A 87.50 -25.20 17 112.70 227 1965 ---- 119.40B 88.10A 88.10A 91.60 -25.70 117.30 40 1970 ---- 124.00B 92.10A 92.10A 95.70 -26.20 121.90 44 1975 ---- 128.60B 96.20A 96.20A 99.90 -26.60 126.50 12 1980 ---- 133.30B 100.30A 100.30A 104.20 -27.00 131.20 2 1985 ---- 137.90B 104.50A 104.50A 108.50 -27.40 135.90 1 1990 ---- 142.50B 108.70A 108.70A 112.90 -27.80 140.70 3 1995 ---- 147.30B 113.00A 113.00A 117.30 -28.10 145.40 1 2000 ---- 153.00B 117.30A 117.30A 121.80 -28.40 150.20 37 2005 ---- 156.80B 121.70A 121.70A 126.30 -28.70 155.00 5 2010 ---- 161.60B 126.10A 126.10A 130.80 -29.00 159.80 6 2015 ---- 166.40B 130.60A 130.60A 135.40 -29.30 164.70 3 2020 ---- 171.20B 135.10A 135.10A 140.00 -29.50 169.50 7 2025 ---- 176.40B 139.70A 139.70A 144.60 -29.80 174.40 5 2030 ---- 180.80B 144.20A 144.20A 149.30 -30.00 179.30 5 2035 ---- 185.70B 148.80A 148.80A 154.00 -30.20 184.20 5 2040 ---- 190.70B 153.50A 153.50A 158.70 -30.40 189.10 11 2045 ---- 195.40B 159.40A 159.40A 163.50 -30.50 194.00 8 2050 ---- 201.50B 162.80A 162.80A 168.30 -30.60 198.90 14 2055 ---- 205.40B 168.80A 168.80A 173.00 -30.80 203.80 13 2060 ---- 210.30B 173.60A 173.60A 177.80 -31.00 208.80 12 2065 ---- 215.30B 178.30A 178.30A 182.70 -31.00 1 213.70 11 2070 ---- 220.20B 183.10A 183.10A 187.50 -31.20 218.70 5 2075 ---- 225.10B 186.60A 186.60A 192.30 -31.30 223.60 2 2080 ---- 230.10B 192.70A 192.70A 197.20 -31.40 228.60 7 2085 ---- 235.30B 197.60A 197.60A 202.10 -31.50 233.60 1 2090 ---- 240.20B 202.40A 202.40A 207.00 -31.60 238.60 3 2095 ---- 245.20B 207.20A 207.20A 211.90 -31.60 243.50 2 2100 ---- 251.00B 210.70A 210.70A 216.80 -31.70 248.50 7 2105 ---- 255.10B 217.00A 217.00A 221.70 -31.80 253.50 3 2110 ---- 260.10B 221.90A 221.90A 226.60 -31.90 258.50 2 2115 ---- 265.00B 226.80A 226.80A 231.50 -32.00 263.50 4 2120 ---- 270.00B 231.90A 231.90A 236.50 -32.00 268.50 2125 ---- 275.00B 235.20A 235.20A 241.40 -32.10 273.50 2130 ---- 279.90B 241.70A 241.70A 246.40 -32.10 278.50 2135 ---- 284.90B 246.70A 246.70A 251.30 -32.20 283.50 2140 ---- 289.90B 251.60A 251.60A 256.30 -32.20 288.50 1 2145 ---- 294.90B 256.50A 256.50A 261.20 -32.30 293.50 2150 ---- 300.60B 259.80A 259.80A 266.20 -32.30 298.50 2155 ---- 304.90B 266.40A 266.40A 271.20 -32.30 303.50 1 2160 ---- 309.90B 271.40A 271.40A 276.10 -32.40 308.50 2165 ---- 314.90B 276.30A 276.30A 281.10 -32.40 313.50 2170 ---- 319.90B 281.30A 281.30A 286.10 -32.40 318.50 2175 ---- 324.80B 284.50A 284.50A 291.10 -32.40 323.50 2180 ---- 329.80B 291.20A 291.20A 296.00 -32.50 328.50 2185 ---- 334.80B 296.10A 296.10A 301.00 -32.50 333.50 2190 ---- 339.80B 301.10A 301.10A 306.00 -32.50 338.50 2195 ---- 344.80B 306.10A 306.10A 311.00 -32.50 343.50 2200 ---- 350.40B 309.40A 309.40A 316.00 -32.50 348.50 2205 ---- 354.80B 316.00A 316.00A 321.00 -32.50 353.50 2210 ---- 359.60B 321.00A 321.00A 326.00 -32.50 358.50 2215 ---- 364.60B 326.00A 326.00A 331.00 -32.50 363.50 2220 ---- 369.80B 331.00A 331.00A 336.00 -32.50 368.50 2225 ---- 374.80B 334.20A 334.20A 341.00 -32.50 373.50 2230 ---- 379.80B 340.60A 340.60A 346.00 -32.50 378.50 2235 ---- 384.80B 345.90A 345.90A 351.00 -32.50 383.50 2240 ---- 389.80B 350.90A 350.90A 356.00 -32.50 388.50 2245 ---- 394.80B 356.00A 356.00A 361.00 -32.50 393.50 2250 ---- 400.40B 359.20A 359.20A 366.00 -32.50 398.50 2255 ---- 404.80B 366.00A 366.00A 371.00 -32.50 403.50 2260 ---- 409.60B 371.00A 371.00A 376.00 -32.50 408.50 2265 ---- 414.80B 376.00A 376.00A 381.00 -32.50 413.50 2270 ---- 419.60B 381.00A 381.00A 386.00 -32.50 418.50 2275 ---- 424.60B 385.40A 385.40A 391.00 -32.50 423.50 2280 ---- 429.60B 391.00A 391.00A 396.00 -32.50 428.50 2290 ---- 439.60B 401.00A 401.00A 406.00 -32.50 438.50 2300 ---- 450.40B 409.90A 409.90A 416.00 -32.50 448.50 2310 ---- 459.60B 421.00A 421.00A 426.00 -32.50 458.50 2320 ---- 469.60B 431.00A 431.00A 436.00 -32.50 468.50 2325 ---- 474.60B 436.00A 436.00A 441.00 -32.50 473.50 2330 ---- 479.60B 441.00A 441.00A 446.00 -32.50 478.50 2340 ---- 489.60B 451.00A 451.00A 456.00 -32.50 488.50 2350 ---- 500.40B 459.90A 459.90A 466.00 -32.50 498.50 2360 ---- 509.60B 471.00A 471.00A 476.00 -32.50 508.50 2370 ---- 519.60B 481.00A 481.00A 486.00 -32.50 518.50 2375 ---- 524.60B 486.00A 486.00A 491.00 -32.50 523.50 2400 ---- 550.40B 509.90A 509.90A 516.00 -32.50 548.50 2425 ---- 574.60B 536.00A 536.00A 541.00 -32.50 573.50 2450 ---- 600.40B 559.90A 559.90A 566.00 -32.50 598.50 2475 ---- 624.60B 586.00A 586.00A 591.00 -32.50 623.50 2500 ---- 650.40B 609.90A 609.90A 616.00 -32.50 648.50 2525 ---- 674.50B 636.00A 636.00A 641.00 -32.50 673.50 2550 ---- 700.40B 659.90A 659.90A 666.00 -32.50 698.50 2600 ---- 750.40B 709.90A 709.90A 716.00 -32.50 748.50 2750 ---- 900.60B 860.20A 860.20A 866.00 -32.50 898.50 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH .10 419 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .10 UNCH .10 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 -.10 .20 61 1430 ---- ---- ---- ---- .10 -.10 .20 1435 ---- ---- ---- ---- .10 -.10 .20 4 1440 ---- ---- ---- ---- .10 -.10 .20 8 10 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1193 1455 ---- ---- ---- ---- .10 -.10 .20 1 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 -.10 .30 47 1480 ---- ---- ---- ---- .20 -.10 .30 2 1485 ---- ---- ---- ---- .20 -.10 .30 3 1490 ---- ---- ---- ---- .20 -.10 .30 600 1495 ---- ---- ---- ---- .20 -.10 .30 196 1500 ---- ---- ---- ---- .20 -.10 .30 18 552 1505 ---- ---- .30A .30A .30 -.10 .40 4 1510 ---- ---- ---- ---- .30 -.10 .40 20 1515 ---- ---- ---- ---- .30 -.10 .40 46 1520 ---- ---- ---- ---- .30 -.10 .40 4 1525 ---- ---- ---- ---- .30 -.10 .40 36 1530 ---- ---- .40A .40A .30 -.20 .50 3 103 1535 ---- ---- .40A .40A .40 -.10 .50 250 1540 ---- ---- .40A .40A .40 -.10 .50 262 1545 ---- ---- .50A .50A .40 -.20 .60 1550 .40 .40 .40 .40 .40 -.20 275 .60 3 939 1555 .40 .40 .40 .40 .40 -.20 100 .60 6 1560 .40 .40 .40 .50B .50 -.20 100 .70 81 1565 ---- ---- .60A .60A .50 -.20 .70 82 1570 .50 .50 .50 .50 .50 -.30 50 .80 3 1575 ---- ---- .60A .60A .60 -.20 .80 55 422 1580 .70 .70 .70 .70 .60 -.30 1 .90 5 1585 .70 .70 .70 .70 .70 -.20 37 .90 5 1590 ---- ---- .80A .80A .70 -.30 1.00 1000 1595 .80 .80 .80 .80 .80 -.30 18 1.10 4 13 1600 1.10 1.20 .80 .90 .80 -.30 85 1.10 4 1867 1605 ---- ---- .90A .90A .90 -.30 1.20 4 24 1610 ---- ---- 1.00A 1.00A .90 -.40 1.30 4 53 1615 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 5 67 1620 ---- ---- 1.10A 1.10A 1.10 -.40 54 1.50 1 1003 1625 1.80 1.80 1.20 1.20 1.20 -.40 19 1.60 14 222 1630 1.40 1.40 1.30A 1.30A 1.20 -.60 6 1.80 1 165 1635 ---- ---- 1.40A 1.40A 1.30 -.60 2 1.90 1 59 1640 2.00 2.10B 1.50A 1.50A 1.40 -.60 1 2.00 2 510 1645 1.60 2.30B 1.60 1.60 1.60 -.60 10 2.20 4 58 1650 ---- 2.50B 1.70A 2.50B 1.70 -.70 8 2.40 6 1048 1655 ---- 2.70B 1.80A 2.70B 1.80 -.80 1 2.60 10 72 1660 1.90 2.90B 1.90 2.10B 1.90 -.90 16 2.80 21 154 1665 ---- 3.10B 2.10A 3.10B 2.10 -.90 14 3.00 3 82 1670 2.30 3.40B 2.30 2.40B 2.30 -.90 6 3.20 10 189 1675 2.50 3.70B 2.40A 2.50A 2.40 -1.10 108 3.50 75 765 1680 2.80 4.00B 2.60 2.80B 2.60 -1.20 141 3.80 11 2197 1685 3.10 4.30B 2.80A 2.80A 2.80 -1.30 45 4.10 2 205 1690 3.10 4.60B 3.00 3.30B 3.00 -1.40 30 4.40 8 234 1695 3.30 5.00B 3.30 3.40A 3.30 -1.50 10 4.80 1 148 1700 4.90 5.50B 3.40 3.80B 3.60 -1.50 76 5.10 24 2293 1705 4.50 5.90B 3.70 4.10B 3.80 -1.80 17 5.60 1 121 1710 5.20 6.40B 4.10A 4.10A 4.20 -1.80 18 6.00 11 1055 1715 5.00 6.90B 4.40A 4.50A 4.50 -2.00 3 6.50 10 234 1720 6.10 7.50B 4.80 5.20B 4.90 -2.20 17 7.10 41 232 1725 6.80 8.10B 5.00 5.50 5.30 -2.30 50 7.60 12 2740 1730 7.80 8.80B 5.60A 5.70A 5.70 -2.60 33 8.30 2 156 1735 6.40 9.50B 6.00A 6.00A 6.10 -2.80 1 8.90 4 76 1740 ---- 10.20B 6.50A 10.20B 6.60 -3.00 3 9.60 92 1745 7.20 11.00B 7.00A 7.10A 7.20 -3.20 2 10.40 50 1750 11.50 11.90B 7.50A 8.20B 7.80 -3.40 154 11.20 15 5308 1755 8.70 12.80B 8.10A 8.80B 8.40 -3.70 4 12.10 124 1760 ---- 13.80B 8.70A 13.80B 9.00 -4.00 15 13.00 5 451 1765 ---- 14.90B 9.40A 14.90B 9.70 -4.30 1 14.00 4 95 1770 14.60 16.00B 10.10A 15.30B 10.50 -4.60 7 15.10 59 180 1775 ---- 17.10B 10.90A 17.10B 11.30 -4.90 464 16.20 43 394 1780 13.30 18.40B 11.70A 12.80B 12.20 -5.20 68 17.40 1 338 1785 18.00 19.80B 12.60A 13.30A 13.10 -5.60 12 18.70 2 15 1790 13.60 21.20B 13.50A 14.60B 14.10 -6.00 55 20.10 4 492 1795 ---- 22.70B 14.60A 22.70B 15.20 -6.30 21.50 3 38 1800 23.30 24.40B 15.60A 16.40 16.30 -6.80 1739 23.10 717 3830 1805 21.30 26.00B 16.80A 18.00B 17.50 -7.20 50 24.70 46 1810 ---- 27.80B 18.00A 27.80B 18.80 -7.60 123 26.40 417 1815 ---- 29.70B 19.20A 29.70B 20.10 -8.00 1 28.10 307 371 1820 21.90 31.60B 20.60A 20.90A 21.50 -8.50 11 30.00 23 555 1825 31.40 33.70B 22.00A 32.50B 23.00 -8.90 222 31.90 81 7490 1830 34.40 35.90B 23.50A 23.90A 24.60 -9.40 57 34.00 21 927 1835 35.60 38.00B 25.10A 25.10A 26.30 -9.80 119 36.10 4 194 1840 28.60 40.30B 26.80A 27.80A 28.00 -10.30 62 38.30 45 377 1845 30.70 42.70B 28.50A 28.90A 29.90 -10.80 26 40.70 33 64 1850 43.60 45.30B 30.40A 30.80A 31.80 -11.30 149 43.10 186 3758 1855 34.30 47.90B 32.30A 34.70B 33.80 -11.80 28 45.60 208 1860 43.70 50.50B 34.30A 34.80A 35.90 -12.30 32 48.20 21 836 1865 37.70 53.40B 36.40A 40.30B 38.10 -12.80 8 50.90 141 1870 44.80 56.10B 38.60A 39.10A 40.40 -13.30 10 53.70 10 526 1875 45.10 59.30B 40.90A 45.20B 42.80 -13.80 88 56.60 331 1880 46.10 62.30B 43.30A 43.90A 45.30 -14.30 250 59.60 10 142 1885 ---- 65.00B 45.80A 64.90B 47.80 -14.90 9 62.70 20 1890 ---- 68.40B 48.50A 68.40B 50.50 -15.40 65.90 55 1895 ---- 71.50B 51.10A 71.40B 53.20 -16.00 69.20 18 1900 56.40 75.20B 53.90A 54.50A 56.10 -16.40 6 72.50 1207 1905 ---- 78.30B 56.70A 56.70A 59.00 -17.00 76.00 31 1910 62.60 81.80B 59.60A 65.50B 62.00 -17.50 2 79.50 47 1915 64.40 85.40B 62.60A 65.50B 65.10 -18.10 11 83.20 111 1920 ---- 89.10B 65.60A 65.60A 68.20 -18.60 86.80 15 1925 75.10 93.00B 68.80A 75.30B 71.50 -19.10 6 90.60 286 1930 78.60 96.70B 72.10A 78.80B 74.80 -19.70 2 94.50 488 1935 82.10 100.70B 75.40A 82.30B 78.20 -20.20 4 98.40 18 1940 ---- 104.60B 78.80A 78.80A 81.70 -20.60 102.30 71 1945 ---- 108.70B 82.30A 82.30A 85.30 -21.10 106.40 9 1950 ---- 113.40B 85.90A 85.90A 88.90 -21.60 110.50 420 1955 ---- 116.90B 89.50A 89.50A 92.60 -22.00 114.60 27 1960 ---- 121.30B 93.20A 93.20A 96.40 -22.40 118.80 63 1965 102.20 125.40B 97.00A 105.40B 100.20 -22.90 1 123.10 112 1970 124.20 129.70B 100.80A 101.90 104.10 -23.30 8 127.40 477 1975 109.50 134.10B 104.70A 113.50B 108.00 -23.70 1 131.70 92 1980 ---- 138.50B 108.60A 108.60A 112.00 -24.10 136.10 33 1985 ---- 143.10B 112.60A 112.60A 116.00 -24.60 140.60 40 1990 ---- 147.40B 116.70A 116.70A 120.10 -24.90 145.00 12 1995 ---- 151.90B 120.80A 120.80A 124.30 -25.20 149.50 11 2000 ---- 156.90B 125.00A 125.00A 128.40 -25.70 154.10 234 2005 ---- 160.80B 129.10A 129.10A 132.70 -25.90 158.60 5 2010 ---- 165.40B 133.40A 133.40A 137.00 -26.20 163.20 12 2015 ---- 170.00B 137.60A 137.60A 141.30 -26.60 167.90 7 2020 ---- 174.60B 141.90A 141.90A 145.60 -26.90 172.50 10 2025 ---- 179.20B 146.20A 146.20A 150.00 -27.20 177.20 25 2030 ---- 183.80B 150.50A 150.50A 154.50 -27.40 181.90 16 2035 ---- 188.50B 154.90A 154.90A 158.90 -27.70 186.60 8 2040 ---- 193.10B 159.30A 159.30A 163.40 -27.90 191.30 13 2045 171.30 197.90B 163.70A 163.70A 168.00 -28.10 1 196.10 9 2050 ---- 203.40B 168.10A 168.10A 172.50 -28.30 200.80 400 2055 ---- 207.40B 172.60A 172.60A 177.10 -28.50 205.60 12 2060 ---- 212.10B 177.10A 177.10A 181.70 -28.70 210.40 10 2065 184.70 216.90B 181.70A 181.70A 186.30 -28.90 1 215.20 7 2070 ---- 221.80B 186.20A 186.20A 190.90 -29.10 220.00 10 2075 ---- 226.70B 190.80A 190.80A 195.50 -29.40 224.90 17 2080 ---- 231.40B 195.40A 195.40A 200.20 -29.50 229.70 10 2085 ---- 236.30B 200.00A 200.00A 204.90 -29.70 234.60 3 2090 ---- 241.10B 204.70A 204.70A 209.60 -29.80 239.40 13 2095 ---- 245.90B 210.50A 210.50A 214.30 -30.00 244.30 10 2100 ---- 252.00B 214.00A 214.00A 219.10 -30.10 1 249.20 6 2105 ---- 255.80B 219.90A 219.90A 223.80 -30.30 254.10 9 2110 ---- 260.70B 224.70A 224.70A 228.60 -30.40 259.00 4 2115 ---- 265.50B 229.40A 229.40A 233.40 -30.60 264.00 4 2120 ---- 270.40B 234.20A 234.20A 238.20 -30.70 268.90 2 2125 ---- 275.40B 237.70A 237.70A 243.00 -30.80 273.80 20 2130 ---- 280.40B 243.70A 243.70A 247.90 -30.90 278.80 13 2135 ---- 285.30B 248.50A 248.50A 252.70 -31.00 283.70 17 2140 ---- 290.20B 253.30A 253.30A 257.60 -31.10 288.70 14 2145 ---- 295.20B 258.10A 258.10A 262.40 -31.20 293.60 7 2150 ---- 301.20B 261.60A 261.60A 267.30 -31.30 298.60 1 26 2155 ---- 305.10B 267.80A 267.80A 272.20 -31.40 303.60 11 2160 ---- 310.00B 272.60A 272.60A 277.10 -31.40 308.50 12 2165 ---- 315.00B 277.50A 277.50A 282.00 -31.50 313.50 14 2170 ---- 319.90B 282.30A 282.30A 286.90 -31.60 318.50 8 2175 ---- 324.90B 285.90A 285.90A 291.80 -31.70 323.50 8 2180 ---- 329.90B 292.10A 292.10A 296.70 -31.80 328.50 2185 ---- 334.80B 297.00A 297.00A 301.60 -31.90 333.50 2190 ---- 339.80B 301.90A 301.90A 306.50 -32.00 338.50 2195 ---- 344.80B 306.80A 306.80A 311.50 -32.00 343.50 2200 ---- 350.80B 310.40A 310.40A 316.40 -32.10 348.50 56 2205 ---- 354.70B 316.90A 316.90A 321.30 -32.20 353.50 2210 ---- 359.70B 321.80A 321.80A 326.30 -32.20 358.50 2215 ---- 364.60B 326.70A 326.70A 331.20 -32.30 363.50 2220 ---- 369.60B 331.60A 331.60A 336.20 -32.30 368.50 2225 ---- 374.60B 334.90A 334.90A 341.20 -32.30 373.50 2230 ---- 379.60B 341.50A 341.50A 346.10 -32.40 378.50 2235 ---- 384.60B 346.50A 346.50A 351.10 -32.40 383.50 2240 ---- 389.60B 351.40A 351.40A 356.10 -32.40 388.50 1 2245 ---- 394.60B 356.50A 356.50A 361.00 -32.50 393.50 2250 ---- 400.40B 359.60A 359.60A 366.00 -32.50 398.50 2255 ---- 404.60B 366.40A 366.40A 371.00 -32.50 403.50 4 2260 ---- 409.60B 371.00A 371.00A 376.00 -32.50 408.50 2265 ---- 414.60B 376.30A 376.30A 381.00 -32.50 413.50 2270 ---- 419.60B 381.30A 381.30A 386.00 -32.50 418.50 2275 ---- 424.60B 384.40A 384.40A 391.00 -32.50 423.50 2280 ---- 429.60B 391.20A 391.20A 396.00 -32.50 428.50 2285 ---- 434.60B 396.20A 396.20A 401.00 -32.50 433.50 2290 ---- 439.60B 401.20A 401.20A 406.00 -32.50 438.50 2295 ---- 444.50B 406.10A 406.10A 411.00 -32.50 443.50 2300 ---- 450.60B 409.20A 409.20A 416.00 -32.50 448.50 26 2305 ---- 454.50B 416.10A 416.10A 421.00 -32.50 453.50 2310 ---- 459.50B 421.10A 421.10A 426.00 -32.50 458.50 2315 ---- 464.50B 426.10A 426.10A 431.00 -32.50 463.50 2320 ---- 469.50B 431.10A 431.10A 436.00 -32.50 468.50 2325 ---- 474.50B 434.10A 434.10A 441.00 -32.50 473.50 2330 ---- 479.50B 441.10A 441.10A 446.00 -32.50 478.50 2335 ---- 484.50B 446.10A 446.10A 451.00 -32.50 483.50 2340 ---- 489.50B 451.10A 451.10A 456.00 -32.50 488.50 2350 ---- 500.40B 459.90A 459.90A 466.00 -32.50 498.50 2360 ---- 509.50B 471.10A 471.10A 476.00 -32.50 508.50 2370 ---- 519.50B 481.10A 481.10A 486.00 -32.50 518.50 2375 ---- 524.50B 486.10A 486.10A 491.00 -32.50 523.50 5 2380 ---- 529.50B 491.10A 491.10A 496.00 -32.50 528.50 2390 ---- 539.50B 501.10A 501.10A 506.00 -32.50 538.50 2400 ---- 550.60B 510.20A 510.20A 516.00 -32.50 548.50 15 2410 ---- 559.50B 521.10A 521.10A 526.00 -32.50 558.50 2420 ---- 569.50B 531.10A 531.10A 536.00 -32.50 568.50 2425 ---- 574.50B 536.10A 536.10A 541.00 -32.50 573.50 2430 ---- 579.50B 541.10A 541.10A 546.00 -32.50 578.50 2440 ---- 589.50B 551.10A 551.10A 556.00 -32.50 588.50 2450 ---- 600.60B 560.20A 560.20A 566.00 -32.50 598.50 32 2475 ---- 624.50B 586.10A 586.10A 591.00 -32.50 623.50 2500 ---- 650.30B 610.00A 610.00A 616.00 -32.50 648.50 2525 ---- 674.40B 636.10A 636.10A 641.00 -32.50 673.50 2550 ---- 700.30B 660.00A 660.00A 666.00 -32.50 698.50 2575 ---- 724.40B 686.10A 686.10A 691.00 -32.50 723.50 2600 ---- 750.30B 710.00A 710.00A 716.00 -32.50 748.50 2625 ---- 774.40B 736.20A 736.20A 741.00 -32.50 773.50 2700 ---- 850.40B 810.00A 810.00A 816.00 -32.50 848.50 2850 ---- 1000.30B 960.20A 960.20A 966.00 -32.50 998.50 2900 ---- 1050.30B 1010.20A 1010.20A 1016.00 -32.50 1048.50 3000 ---- 1150.20B 1110.20A 1110.20A 1116.00 -32.50 1148.50 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 38 4069 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .20 +.10 .10 1375 ---- ---- ---- ---- .20 UNCH .20 1390 ---- ---- ---- ---- .20 UNCH .20 10 1400 ---- ---- ---- ---- .20 UNCH .20 223 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 18 113 1430 ---- ---- ---- ---- .30 UNCH .30 1 1440 ---- ---- ---- ---- .30 UNCH .30 1450 ---- ---- ---- ---- .40 UNCH 1 .40 321 1460 ---- ---- ---- ---- .40 UNCH .40 30 1470 ---- ---- ---- ---- .40 -.10 .50 55 1475 ---- ---- ---- ---- .40 -.10 .50 1 1480 ---- ---- ---- ---- .50 UNCH .50 1490 ---- ---- ---- ---- .50 -.10 .60 1495 ---- ---- ---- ---- .50 -.10 .60 1500 ---- ---- ---- ---- .60 UNCH .60 3 58 1505 ---- ---- ---- ---- .60 -.10 .70 1 1510 ---- ---- ---- ---- .60 -.10 .70 2 1515 ---- ---- ---- ---- .70 UNCH .70 1520 ---- ---- .70A .70A .70 -.10 .80 1 1525 ---- ---- ---- ---- .70 -.10 .80 27 1530 ---- ---- .80A .80A .80 -.10 .90 1535 .80 .80 .80 .80 .80 -.10 4 .90 5 1540 .90 .90 .90 .90 .90 -.10 2 1.00 34 1545 ---- ---- .90A .90A .90 -.10 1.00 7 1550 ---- ---- 1.00A 1.00A .90 -.20 1.10 26 1555 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 4 1560 1.00 1.00 1.00 1.10B 1.10 -.10 3 1.20 21 1565 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 19 1570 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 4 1575 1.30 1.30 1.20 1.30 1.30 -.20 15 1.50 56 99 1580 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1 16 1585 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1 1590 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 2 4 1595 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 86 1600 1.60 2.10B 1.60 1.70 1.70 -.30 35 2.00 1 184 1605 1.60 1.80 1.60 1.90B 1.80 -.40 3 2.20 1 24 1610 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 3 41 1615 2.10 2.10 2.00A 2.00A 2.00 -.50 10 2.50 2 9 1620 2.00 2.00 2.00 2.20B 2.10 -.60 4 2.70 1 18 1625 ---- 2.90B 2.30A 2.90B 2.20 -.60 12 2.80 4 130 1630 ---- 3.10B 2.40A 3.10B 2.40 -.60 1 3.00 2 11 1635 ---- 3.30B 2.60A 3.30B 2.50 -.70 8 3.20 5 62 1640 2.60 2.60 2.60 2.90B 2.70 -.80 2 3.50 1 29 1645 ---- 3.80B 2.90A 3.80B 2.90 -.80 3.70 1 93 1650 4.00 4.10B 3.00 3.30 3.00 -.90 27 3.90 10 168 1655 ---- 4.30B 3.20A 4.30B 3.20 -1.00 6 4.20 5 101 1660 3.50 4.60B 3.50 3.80B 3.40 -1.10 3 4.50 42 68 1665 ---- 4.90B 3.70A 4.90B 3.70 -1.10 5 4.80 16 80 1670 4.70 5.20B 3.90A 3.90A 3.90 -1.20 2 5.10 9 37 1675 4.40 5.70B 4.20A 4.50B 4.20 -1.20 82 5.40 69 103 1680 5.20 6.00B 4.40A 4.40A 4.40 -1.40 7 5.80 3 79 1685 ---- 6.40B 4.70A 6.40B 4.70 -1.50 3 6.20 9 1690 5.00 6.80B 5.00 5.40B 5.00 -1.60 3 6.60 1 8 1695 ---- 7.30B 5.30A 7.30B 5.30 -1.80 3 7.10 1 9 1700 7.80 7.90B 5.70A 7.90B 5.70 -1.80 36 7.50 3 61 1705 ---- 8.30B 6.00A 8.30B 6.10 -1.90 3 8.00 10 1710 ---- 8.90B 6.40A 8.90B 6.50 -2.10 3 8.60 1 1 1715 ---- 9.60B 6.80A 6.80A 6.90 -2.30 9.20 1 22 1720 7.50 10.20B 7.30A 7.30A 7.30 -2.50 2 9.80 1 5 1725 ---- 10.90B 7.70A 10.90B 7.80 -2.60 1 10.40 134 1730 ---- 11.60B 8.20A 11.60B 8.30 -2.80 3 11.10 40 1735 ---- 12.30B 8.70A 12.30B 8.90 -2.90 11.80 1 1740 9.60 13.20B 9.30A 9.30A 9.50 -3.10 2 12.60 1 251 1745 ---- 14.00B 9.90A 14.00B 10.10 -3.30 13.40 2 1750 ---- 14.90B 10.50A 14.90B 10.70 -3.60 24 14.30 104 541 1755 ---- 15.80B 11.20A 15.80B 11.40 -3.80 15.20 2 1760 12.20 16.80B 11.90A 12.70B 12.20 -4.00 17 16.20 43 1765 ---- 17.90B 12.60A 17.90B 12.90 -4.30 17.20 1770 ---- 19.00B 13.40A 19.00B 13.80 -4.50 18.30 9 1775 14.90 20.20B 14.30A 15.00A 14.60 -4.80 15 19.40 11 432 1780 ---- 21.40B 15.10A 21.40B 15.60 -5.00 20.60 6 55 1785 17.00 22.70B 16.10A 17.10B 16.50 -5.40 25 21.90 676 1790 ---- 24.10B 17.00A 24.10B 17.60 -5.60 1 23.20 15 1795 ---- 25.50B 18.10A 25.50B 18.60 -5.90 24.50 62 1800 26.30 27.10B 19.10A 19.10A 19.80 -6.20 47 26.00 8 427 1805 ---- 28.80B 20.30A 28.80B 21.00 -6.50 27.50 43 1810 28.90 30.40B 21.50A 21.50A 22.20 -6.90 11 29.10 9 1815 ---- 32.20B 22.70A 32.20B 23.50 -7.20 30.70 21 1820 ---- 34.00B 24.10A 34.00B 24.90 -7.60 32.50 254 1825 ---- 35.80B 25.40A 35.80B 26.40 -7.90 34.30 223 1830 ---- 37.80B 26.90A 37.80B 27.90 -8.20 36.10 3 12 1835 ---- 39.80B 28.40A 39.80B 29.40 -8.70 38.10 3 16 1840 31.80 41.90B 30.00A 31.00A 31.10 -9.00 14 40.10 254 1845 32.80 44.00B 31.70A 32.70A 32.80 -9.40 1 42.20 3 53 1850 34.70 46.30B 33.40A 34.50A 34.60 -9.80 10 44.40 10 464 1855 ---- 48.60B 35.20A 48.60B 36.50 -10.20 46.70 2 19 1860 38.70 51.00B 37.10A 38.20A 38.40 -10.60 10 49.00 4 92 1865 41.30 53.60B 39.00A 39.50A 40.40 -11.10 4 51.50 1 29 1870 ---- 56.00B 41.00A 56.00B 42.50 -11.50 54.00 11 1875 44.10 58.70B 43.10A 46.90B 44.70 -11.90 5 56.60 56 56 1880 ---- 61.40B 45.30A 61.40B 46.90 -12.30 59.20 51 1885 52.50 64.20B 47.50A 47.50A 49.20 -12.80 7 62.00 7 1890 ---- 67.10B 49.80A 67.00B 51.60 -13.20 64.80 219 1895 ---- 70.00B 52.20A 70.00B 54.10 -13.60 10 67.70 141 48 1900 54.50 73.10B 54.50 59.50B 56.60 -14.10 5 70.70 313 1905 ---- 76.20B 57.20A 76.20B 59.20 -14.50 1 73.70 1910 61.40 78.80B 60.00A 65.10B 61.90 -15.00 13 76.90 5 1915 66.30 82.20B 62.70A 67.90B 64.70 -15.40 5 80.10 2 1920 ---- 85.30B 65.40A 65.40A 67.50 -15.80 83.30 1 1925 ---- 88.70B 68.40A 68.40A 70.50 -16.20 86.70 22 1930 ---- 92.10B 71.30A 71.30A 73.40 -16.70 90.10 12 1935 ---- 95.50B 74.30A 74.30A 76.50 -17.10 93.60 2 1940 ---- 99.20B 77.30A 77.30A 79.60 -17.50 97.10 2 1945 ---- 102.90B 80.50A 80.50A 82.80 -17.90 100.70 4 1950 ---- 106.90B 83.60A 83.60A 86.10 -18.30 104.40 289 1955 ---- 110.30B 86.90A 86.90A 89.40 -18.70 108.10 3 1960 ---- 114.00B 90.20A 90.20A 92.80 -19.10 111.90 21 1965 ---- 117.90B 93.60A 93.60A 96.20 -19.50 115.70 7 1970 ---- 121.80B 97.00A 97.00A 99.70 -19.90 119.60 2 1975 ---- 125.80B 100.50A 100.50A 103.30 -20.30 123.60 51 1980 ---- 129.70B 104.10A 104.10A 106.90 -20.70 127.60 12 1985 ---- 133.80B 107.70A 107.70A 110.60 -21.00 131.60 3 1990 ---- 137.90B 111.40A 111.40A 114.30 -21.40 135.70 1 1995 ---- 142.00B 115.10A 115.10A 118.10 -21.80 139.90 14 2000 ---- 146.80B 118.90A 118.90A 121.90 -22.10 144.00 12 2005 ---- 150.40B 122.70A 122.70A 125.80 -22.50 148.30 1 2010 ---- 154.70B 126.60A 126.60A 129.70 -22.80 152.50 22 2015 ---- 159.00B 130.50A 130.50A 133.60 -23.20 156.80 2 2020 ---- 163.40B 134.50A 134.50A 137.70 -23.40 161.10 3 2025 ---- 167.90B 138.50A 138.50A 141.70 -23.80 165.50 5 2030 ---- 172.10B 142.60A 142.60A 145.80 -24.10 169.90 5 2035 ---- 176.60B 146.70A 146.70A 149.90 -24.40 174.30 2040 ---- 181.10B 150.80A 150.80A 154.10 -24.70 178.80 1 2045 ---- 185.60B 155.00A 155.00A 158.30 -25.00 183.30 3 2050 159.70 190.80B 159.20A 168.80B 162.50 -25.30 1 187.80 15 2055 ---- 194.40B 163.40A 163.40A 166.80 -25.50 192.30 2060 ---- 198.90B 167.70A 167.70A 171.10 -25.80 196.90 3 2065 ---- 203.50B 172.00A 172.00A 175.50 -26.00 201.50 2 2070 ---- 208.10B 176.40A 176.40A 179.80 -26.30 206.10 4 2075 ---- 212.70B 180.70A 180.70A 184.20 -26.50 210.70 4 2080 ---- 217.30B 185.10A 185.10A 188.60 -26.70 215.30 2 2085 ---- 221.90B 189.40A 189.40A 193.10 -26.90 220.00 2 2090 ---- 226.40B 193.80A 193.80A 197.50 -27.20 224.70 3 2095 ---- 231.10B 198.20A 198.20A 202.00 -27.40 229.40 2 2100 ---- 237.00B 202.70A 202.70A 206.50 -27.60 234.10 1 4 2105 ---- 240.50B 207.20A 207.20A 211.00 -27.80 238.80 10 2110 ---- 245.20B 211.60A 211.60A 215.60 -27.90 243.50 10 2115 ---- 250.00B 216.20A 216.20A 220.20 -28.10 248.30 7 2120 ---- 254.70B 220.70A 220.70A 224.80 -28.20 253.00 3 2125 ---- 259.50B 225.20A 225.20A 229.40 -28.40 257.80 4 2130 ---- 264.20B 229.80A 229.80A 234.00 -28.60 262.60 2 2135 ---- 269.00B 234.40A 234.40A 238.70 -28.70 267.40 3 2140 ---- 273.80B 239.00A 239.00A 243.30 -28.90 272.20 2145 ---- 278.60B 243.60A 243.60A 248.00 -29.00 277.00 1 2150 ---- 284.60B 248.20A 248.20A 252.70 -29.10 281.80 1 9 2155 ---- 288.30B 252.90A 252.90A 257.40 -29.30 286.70 2 2160 ---- 293.20B 257.50A 257.50A 262.10 -29.40 291.50 6 2165 ---- 298.00B 263.50A 263.50A 266.90 -29.50 296.40 7 2170 ---- 302.80B 268.20A 268.20A 271.60 -29.70 301.30 5 2175 ---- 307.70B 271.60A 271.60A 276.40 -29.70 306.10 22 2180 ---- 312.50B 277.60A 277.60A 281.10 -29.90 311.00 2185 ---- 317.60B 282.40A 282.40A 285.90 -30.00 315.90 2190 ---- 322.50B 287.10A 287.10A 290.70 -30.10 320.80 2195 ---- 327.40B 291.90A 291.90A 295.50 -30.30 325.80 2200 ---- 333.40B 295.30A 295.30A 300.30 -30.40 330.70 32 2205 ---- 337.20B 300.80A 300.80A 305.10 -30.50 335.60 2210 ---- 342.10B 306.20A 306.20A 309.90 -30.60 340.50 11 2215 ---- 347.00B 311.00A 311.00A 314.80 -30.70 345.50 1 2220 ---- 351.80B 315.20A 315.20A 319.60 -30.80 350.40 2225 ---- 356.80B 319.30A 319.30A 324.50 -30.90 355.40 18 2230 ---- 361.70B 325.50A 325.50A 329.30 -31.00 360.30 2 2235 ---- 366.60B 330.30A 330.30A 334.20 -31.10 365.30 2 2240 ---- 371.60B 335.10A 335.10A 339.10 -31.20 370.30 2 2245 ---- 376.50B 340.00A 340.00A 344.00 -31.20 375.20 3 2250 ---- 382.70B 343.40A 343.40A 348.80 -31.40 380.20 7 2255 ---- 386.50B 349.70A 349.70A 353.70 -31.50 385.20 2 2260 ---- 391.40B 354.10A 354.10A 358.70 -31.50 390.20 2265 ---- 396.40B 359.80A 359.80A 363.60 -31.60 395.20 1 2270 ---- 401.30B 364.70A 364.70A 368.50 -31.70 400.20 1 2275 ---- 406.30B 367.80A 367.80A 373.40 -31.80 405.20 8 2280 ---- 411.30B 374.50A 374.50A 378.30 -31.90 410.20 6 2290 ---- 421.20B 384.30A 384.30A 388.20 -32.00 420.20 11 2300 ---- 432.40B 392.30A 392.30A 398.10 -32.10 430.20 3 2310 ---- 441.20B 403.20A 403.20A 408.00 -32.20 440.20 2320 ---- 451.20B 413.80A 413.80A 418.00 -32.20 450.20 2 2325 ---- 456.20B 416.90A 416.90A 423.00 -32.20 455.20 2330 ---- 461.20B 422.90A 422.90A 427.90 -32.30 460.20 2340 ---- 471.10B 432.80A 432.80A 437.90 -32.30 470.20 2350 ---- 482.20B 441.60A 441.60A 447.90 -32.30 480.20 2360 ---- 491.10B 452.60A 452.60A 457.90 -32.30 490.20 2370 ---- 501.10B 462.60A 462.60A 467.90 -32.30 500.20 2375 ---- 506.10B 466.40A 466.40A 472.90 -32.30 505.20 2 2380 ---- 511.10B 472.50A 472.50A 477.90 -32.30 510.20 2400 ---- 532.30B 491.30A 491.30A 497.90 -32.30 530.20 10 2425 ---- 556.10B 517.40A 517.40A 522.90 -32.30 555.20 2450 ---- 582.30B 542.20A 542.20A 547.90 -32.30 580.20 2475 ---- 606.00B 567.40A 567.40A 572.90 -32.30 605.20 2500 ---- 632.30B 592.10A 592.10A 597.90 -32.30 630.20 2525 ---- 656.00B 617.40A 617.40A 622.90 -32.30 655.20 2550 ---- 682.20B 642.20A 642.20A 647.90 -32.30 680.20 2575 ---- 706.00B 667.40A 667.40A 672.90 -32.30 705.20 2700 ---- 832.20B 792.20A 792.20A 797.90 -32.30 830.20 1 3000 ---- 1132.00B 1092.30A 1092.30A 1097.90 -32.30 1130.20 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 UNCH .20 30 1300 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .30 UNCH .30 54 1350 ---- ---- ---- ---- .30 UNCH .30 99 1375 ---- ---- ---- ---- .40 UNCH .40 9 1390 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .50 UNCH .50 51 1410 ---- ---- ---- ---- .50 UNCH .50 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 30 1430 ---- ---- ---- ---- .60 UNCH .60 1 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- .70A .70A .70 -.10 .80 2 1460 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .80 -.10 .90 10 1475 ---- ---- .90A .90A .90 -.10 1.00 25 25 1480 ---- ---- .90A .90A .90 -.10 1.00 1490 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 403 1495 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 6 1500 1.00 1.00 1.00 1.10B 1.10 -.10 4 1.20 3700 1505 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1510 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1515 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 30 1520 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1525 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 21 1530 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 31 1535 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1540 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 1545 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 19 1550 1.80 1.80 1.80 1.80 1.80 -.30 1 2.10 76 1555 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1560 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 36 1565 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 1570 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 20 1575 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 63 1580 ---- ---- 2.40A 2.40A 2.40 -.50 2.90 1585 ---- ---- 2.50A 2.50A 2.50 -.60 3.10 1590 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 6 1595 ---- ---- 2.80A 2.80A 2.80 -.60 3.40 241 1600 3.00 3.70B 2.90A 2.90A 2.90 -.70 26 3.60 3 839 1605 ---- ---- 3.10A 3.10A 3.10 -.80 3.90 8 1610 ---- ---- 3.30A 3.30A 3.30 -.80 4.10 1615 4.20 4.20 3.40A 3.40A 3.50 -.80 11 4.30 1 1620 4.50 4.50 3.60A 3.60A 3.70 -.90 2 4.60 12 1625 ---- 4.90B 3.90A 4.90B 3.90 -.90 4.80 46 1630 ---- ---- 4.10A 4.10A 4.10 -1.00 2 5.10 1635 ---- ---- 4.30A 4.30A 4.30 -1.10 5.40 2 54 1640 ---- 5.80B 4.60A 5.80B 4.60 -1.10 5.70 200 1645 ---- 6.10B 4.80A 6.10B 4.80 -1.20 6.00 2 1650 5.10 6.60B 5.00 5.30B 5.10 -1.30 15 6.40 7 253 1655 ---- 6.90B 5.40A 6.90B 5.40 -1.40 6.80 1 1660 ---- 7.30B 5.70A 7.30B 5.70 -1.50 7.20 4 1665 ---- 7.70B 6.00A 7.70B 6.00 -1.60 7.60 7 1670 ---- 8.20B 6.30A 8.20B 6.30 -1.70 8.00 4 7 1675 7.00 8.70B 6.60 7.00B 6.70 -1.80 10 8.50 2 584 1680 ---- 9.20B 7.10A 9.20B 7.10 -1.90 9.00 11 1685 ---- 9.70B 7.50A 9.70B 7.50 -2.00 9.50 1690 ---- 10.30B 7.90A 10.30B 7.90 -2.10 10.00 1 1 1695 ---- 11.00B 8.30A 11.00B 8.40 -2.20 10.60 1700 ---- 11.70B 8.70A 11.70B 8.80 -2.40 6 11.20 5 822 1705 ---- 12.30B 9.20A 12.30B 9.30 -2.60 11.90 1710 ---- 13.10B 9.80A 9.80A 9.90 -2.70 12.60 4 1715 ---- 13.80B 10.30A 13.80B 10.40 -2.90 13.30 96 1720 ---- 14.60B 10.90A 14.60B 11.00 -3.00 14.00 7 1725 12.00 15.40B 11.50A 11.50A 11.60 -3.20 3 14.80 141 1730 ---- 16.30B 12.10A 16.30B 12.30 -3.40 15.70 17 1735 ---- 17.20B 12.80A 17.20B 13.00 -3.50 16.50 70 1740 ---- 18.20B 13.50A 18.20B 13.70 -3.80 17.50 76 1745 ---- 19.20B 14.20A 19.20B 14.50 -3.90 18.40 152 1750 17.30 20.20B 15.00A 15.80 15.30 -4.20 23 19.50 745 1755 ---- 21.30B 15.80A 21.30B 16.10 -4.40 20.50 1 1760 ---- 22.50B 16.60A 22.50B 17.00 -4.70 21.70 174 1765 ---- 23.70B 17.60A 23.70B 17.90 -4.90 22.80 1770 ---- 25.00B 18.50A 25.00B 18.90 -5.20 24.10 5 751 1775 20.10 26.30B 19.50A 20.40B 19.90 -5.40 1 25.30 8 476 1780 ---- 27.70B 20.50A 27.70B 21.00 -5.70 26.70 73 1785 ---- 29.20B 21.60A 29.20B 22.10 -6.00 28.10 14 1790 ---- 30.70B 22.70A 30.70B 23.30 -6.30 29.60 33 1795 ---- 32.20B 24.00A 32.20B 24.50 -6.60 31.10 6 1800 26.40 34.00B 25.10A 26.70B 25.80 -6.90 263 32.70 1749 1805 ---- 35.60B 26.50A 35.60B 27.20 -7.10 45 34.30 134 1810 29.30 37.40B 27.80A 27.80A 28.60 -7.40 1 36.00 1 9 1815 ---- 39.20B 29.30A 39.20B 30.00 -7.80 37.80 7 1820 31.20 41.20B 30.70A 32.80B 31.50 -8.20 9 39.70 57 1825 ---- 43.20B 32.20A 43.20B 33.10 -8.50 13 41.60 876 1830 34.40 45.20B 33.80A 36.20B 34.80 -8.80 9 43.60 5 1835 ---- 47.20B 35.60A 47.20B 36.50 -9.20 45.70 1 39 1840 38.10 49.30B 37.30A 37.80A 38.30 -9.50 3 47.80 1 1845 ---- 51.70B 39.00A 51.70B 40.10 -9.90 50.00 1000 1850 43.30 54.00B 40.80A 42.90B 42.00 -10.20 15 52.20 507 1855 ---- 56.20B 42.90A 56.20B 44.00 -10.60 23 54.60 3 9 1860 ---- 58.80B 44.90A 58.80B 46.00 -11.00 57.00 333 1865 ---- 61.20B 46.90A 61.20B 48.20 -11.30 59.50 1870 ---- 64.00B 48.90A 64.00B 50.30 -11.70 62.00 229 1875 ---- 66.70B 51.10A 66.70B 52.60 -12.10 10 64.70 318 1880 ---- 69.40B 53.50A 69.40B 54.90 -12.40 67.30 20 1885 ---- 72.20B 55.90A 72.20B 57.30 -12.80 70.10 105 1890 ---- 75.10B 58.30A 75.10B 59.80 -13.10 72.90 166 1895 ---- 78.00B 60.70A 78.00B 62.30 -13.50 75.80 1 1900 66.70 81.10B 63.10A 63.10A 64.90 -13.90 4 78.80 432 1905 68.50 84.10B 65.70A 65.70A 67.50 -14.30 5 81.80 8 1910 71.60 87.20B 68.50A 69.20A 70.30 -14.60 7 84.90 1 1915 ---- 89.90B 71.20A 71.20A 73.10 -15.00 88.10 77 1920 ---- 93.10B 74.00A 74.00A 75.90 -15.40 91.30 2 1925 80.30 96.50B 76.90A 77.60A 78.80 -15.80 29 94.60 51 1930 ---- 99.80B 79.80A 79.80A 81.80 -16.20 98.00 200 1935 ---- 103.30B 82.70A 82.70A 84.90 -16.50 101.40 1940 ---- 106.80B 85.80A 85.80A 88.00 -16.80 104.80 1945 ---- 110.40B 88.90A 88.90A 91.10 -17.20 108.30 1950 ---- 114.10B 92.00A 92.00A 94.30 -17.60 111.90 452 1955 ---- 117.60B 95.20A 95.20A 97.60 -17.90 115.50 1 1960 ---- 121.20B 98.50A 98.50A 100.90 -18.30 119.20 54 1965 ---- 125.00B 101.80A 101.80A 104.30 -18.60 122.90 198 1970 ---- 128.80B 105.20A 105.20A 107.70 -19.00 126.70 40 1975 ---- 132.70B 108.60A 108.60A 111.20 -19.30 130.50 74 1980 115.80 136.40B 112.10A 112.90A 114.70 -19.70 1 134.40 1985 ---- 140.40B 115.60A 115.60A 118.30 -20.00 138.30 167 1990 123.10 144.30B 119.20A 120.00A 121.90 -20.40 1 142.30 46 1995 ---- 148.30B 122.80A 122.80A 125.60 -20.70 146.30 63 2000 ---- 152.80B 126.50A 126.50A 129.30 -21.00 150.30 183 2005 ---- 156.40B 130.20A 130.20A 133.00 -21.40 154.40 100 2010 ---- 160.60B 134.00A 134.00A 136.80 -21.70 158.50 2015 ---- 164.70B 137.80A 137.80A 140.70 -21.90 162.60 1 2020 ---- 168.90B 141.70A 141.70A 144.60 -22.20 166.80 2 2025 ---- 173.10B 145.60A 145.60A 148.50 -22.50 171.00 25 2030 ---- 177.30B 149.50A 149.50A 152.50 -22.80 175.30 26 2035 ---- 181.60B 153.50A 153.50A 156.50 -23.10 179.60 4 2040 ---- 185.90B 157.50A 157.50A 160.50 -23.40 183.90 2045 ---- 190.30B 161.50A 161.50A 164.60 -23.60 188.20 2050 ---- 195.40B 165.60A 165.60A 168.70 -23.90 192.60 243 2055 ---- 199.30B 169.70A 169.70A 172.90 -24.10 197.00 3 2060 ---- 203.40B 173.90A 173.90A 177.00 -24.40 201.40 30 2065 ---- 207.90B 178.00A 178.00A 181.20 -24.60 205.80 1 2070 ---- 212.30B 182.30A 182.30A 185.50 -24.80 210.30 27 2075 ---- 216.90B 186.50A 186.50A 189.70 -25.10 214.80 10 2080 ---- 221.60B 190.80A 190.80A 194.00 -25.30 219.30 28 2085 ---- 225.70B 195.10A 195.10A 198.30 -25.50 223.80 6 2090 ---- 230.20B 199.40A 199.40A 202.70 -25.70 228.40 3 2095 ---- 234.90B 203.70A 203.70A 207.00 -25.90 232.90 4 2100 ---- 240.30B 208.10A 208.10A 211.40 -26.10 237.50 17 2105 ---- 244.00B 212.40A 212.40A 215.80 -26.30 242.10 9 2110 ---- 248.60B 216.70A 216.70A 220.20 -26.50 246.70 3 2115 ---- 253.30B 221.10A 221.10A 224.70 -26.70 251.40 2120 ---- 257.90B 225.50A 225.50A 229.20 -26.80 256.00 2125 ---- 262.50B 230.00A 230.00A 233.60 -27.10 260.70 6 2130 ---- 267.10B 234.40A 234.40A 238.10 -27.30 265.40 1 2135 ---- 271.70B 238.90A 238.90A 242.70 -27.30 270.00 2140 ---- 276.40B 243.40A 243.40A 247.20 -27.50 274.70 1 2145 ---- 281.20B 247.90A 247.90A 251.80 -27.70 279.50 3 2150 ---- 287.10B 252.40A 252.40A 256.30 -27.90 284.20 3 2155 ---- 290.60B 256.90A 256.90A 260.90 -28.00 288.90 1 2160 ---- 295.40B 261.50A 261.50A 265.50 -28.20 293.70 2165 ---- 300.10B 266.10A 266.10A 270.20 -28.20 298.40 2170 ---- 304.90B 270.60A 270.60A 274.80 -28.40 303.20 2175 ---- 309.60B 275.20A 275.20A 279.40 -28.60 308.00 9 2180 ---- 314.30B 279.90A 279.90A 284.10 -28.70 312.80 2185 ---- 319.10B 284.50A 284.50A 288.80 -28.80 317.60 2190 ---- 323.90B 289.10A 289.10A 293.50 -28.90 322.40 2195 ---- 328.70B 293.80A 293.80A 298.20 -29.00 327.20 2200 ---- 334.90B 298.40A 298.40A 302.90 -29.20 332.10 20 2205 ---- 338.40B 303.10A 303.10A 307.60 -29.30 336.90 2210 ---- 343.30B 307.80A 307.80A 312.30 -29.50 341.80 24 2215 ---- 348.10B 313.70A 313.70A 317.10 -29.50 346.60 2 2220 ---- 353.10B 318.40A 318.40A 321.80 -29.70 351.50 1 2225 ---- 357.80B 321.90A 321.90A 326.60 -29.80 356.40 8 2230 ---- 362.80B 327.90A 327.90A 331.40 -29.90 361.30 2235 ---- 367.40B 332.70A 332.70A 336.10 -30.00 366.10 3 2240 ---- 372.50B 337.40A 337.40A 340.90 -30.10 371.00 2245 ---- 377.40B 342.20A 342.20A 345.70 -30.20 375.90 2250 ---- 383.40B 345.60A 345.60A 350.60 -30.20 380.80 5 2255 ---- 387.20B 351.80A 351.80A 355.40 -30.40 385.80 2260 ---- 392.10B 356.60A 356.60A 360.20 -30.50 390.70 2265 ---- 397.00B 361.40A 361.40A 365.00 -30.60 395.60 2270 ---- 401.90B 366.20A 366.20A 369.90 -30.70 400.60 2275 ---- 407.00B 369.70A 369.70A 374.70 -30.80 405.50 1 2280 ---- 411.80B 375.90A 375.90A 379.60 -30.80 410.40 2290 ---- 421.70B 385.60A 385.60A 389.30 -31.00 420.30 78 2300 ---- 432.60B 393.80A 393.80A 399.10 -31.20 430.30 5 154 2310 ---- 441.40B 405.00A 405.00A 408.90 -31.30 440.20 2 2320 ---- 451.30B 414.20A 414.20A 418.70 -31.50 450.20 2325 ---- 456.40B 418.10A 418.10A 423.60 -31.60 455.20 6 2330 ---- 461.30B 423.90A 423.90A 428.50 -31.70 460.20 2340 ---- 471.20B 433.70A 433.70A 438.40 -31.80 470.20 2350 ---- 482.30B 442.60A 442.60A 448.30 -31.90 480.20 13 2360 ---- 491.20B 453.60A 453.60A 458.20 -32.00 490.20 2370 ---- 501.20B 463.40A 463.40A 468.10 -32.10 500.20 2375 ---- 506.20B 467.10A 467.10A 473.00 -32.20 505.20 2 2380 ---- 511.10B 473.10A 473.10A 478.00 -32.20 510.20 2400 ---- 532.10B 491.80A 491.80A 497.90 -32.30 530.20 4 2425 ---- 556.10B 516.60A 516.60A 522.90 -32.30 555.20 2 2450 ---- 582.10B 541.40A 541.40A 547.90 -32.30 580.20 14 2475 ---- 606.10B 566.30A 566.30A 572.90 -32.30 605.20 2500 ---- 632.20B 592.20A 592.20A 597.90 -32.30 630.20 10 2525 ---- 656.10B 617.60A 617.60A 622.90 -32.30 655.20 2550 ---- 682.20B 642.10A 642.10A 647.90 -32.30 680.20 2575 ---- 706.00B 667.60A 667.60A 672.90 -32.30 705.20 2600 ---- 732.00B 692.20A 692.20A 697.90 -32.30 730.20 3000 ---- 1131.80B 1092.20A 1092.20A 1097.90 -32.30 1130.20 4000 ---- 2131.20B 2092.40A 2092.40A 2097.90 -32.30 2130.20 OG SEP23 Gold Option PUT 1200 ---- .20B ---- .20B .10 UNCH .10 3 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 4 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .30 UNCH .30 45 1325 ---- ---- ---- ---- .40 UNCH .40 1350 ---- ---- ---- ---- .50 UNCH .50 10 1375 ---- ---- ---- ---- .60 UNCH .60 21 1400 ---- ---- ---- ---- .70 UNCH .70 3803 1410 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .90 UNCH .90 5 5 1425 ---- ---- ---- ---- .90 UNCH .90 1430 ---- ---- ---- ---- .90 UNCH .90 1440 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1450 ---- ---- ---- ---- 1.10 UNCH 1.10 61 1460 ---- ---- ---- ---- 1.20 UNCH 1.20 1470 ---- ---- ---- ---- 1.30 UNCH 1.30 1475 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1480 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1 1490 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1 1500 1.60 1.60 1.60 1.60 1.60 -.20 1 1.80 20 552 1505 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1510 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1515 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1520 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1525 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1 56 1530 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1535 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1540 2.80 2.80 2.20 2.40B 2.30 -.40 40 2.70 1545 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 1550 2.50 2.50 2.50 2.70B 2.60 -.40 10 3.00 1986 1555 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 1560 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 4 1565 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 1570 ---- ---- 3.20A 3.20A 3.10 -.60 3.70 4 1575 ---- 3.90B 3.30A 3.90B 3.30 -.50 3.80 1 25 1580 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 1585 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 1590 ---- ---- 3.80A 3.80A 3.80 -.70 4.50 1 1595 ---- ---- 4.00A 4.00A 4.00 -.70 4.70 1600 ---- 5.00B 4.20A 5.00B 4.20 -.70 4.90 521 1605 ---- ---- 4.40A 4.40A 4.40 -.80 5.20 1610 ---- ---- 4.60A 4.60A 4.60 -.90 5.50 1615 ---- ---- 4.90A 4.90A 4.80 -.90 5.70 1620 5.10 5.10 5.10 5.20B 5.10 -.90 1 6.00 1 1625 ---- 6.50B 5.40A 6.50B 5.30 -1.10 5 6.40 25 1630 ---- ---- 5.60A 5.60A 5.60 -1.10 6.70 1635 ---- ---- 5.90A 5.90A 5.90 -1.10 7.00 1640 ---- ---- 6.20A 6.20A 6.20 -1.20 7.40 1645 ---- ---- 6.50A 6.50A 6.50 -1.30 7.80 1650 ---- 8.40B 6.80A 8.40B 6.80 -1.40 8.20 682 1655 ---- ---- 7.10A 7.10A 7.10 -1.50 8.60 1660 ---- 9.30B 7.50A 9.30B 7.50 -1.50 9.00 75 1665 ---- ---- 7.90A 7.90A 7.80 -1.70 9.50 1670 ---- ---- 8.20A 8.20A 8.20 -1.80 10.00 1 251 1675 ---- 10.80B 8.60A 10.80B 8.60 -1.90 10.50 80 562 1680 ---- 11.10B 9.10A 9.10A 9.10 -1.90 11.00 1 1685 ---- ---- 9.50A 9.50A 9.50 -2.10 11.60 1690 ---- 12.50B 9.90A 12.50B 10.00 -2.20 12.20 1695 ---- 13.10B 10.40A 13.10B 10.50 -2.30 12.80 1700 14.00 14.00 10.90A 10.90A 11.00 -2.40 2 13.40 700 976 1705 ---- 14.50B 11.50A 14.50B 11.60 -2.50 14.10 10 1710 ---- 15.20B 12.00A 15.20B 12.10 -2.70 14.80 2 1715 ---- 16.00B 12.60A 16.00B 12.70 -2.80 15.50 2 1720 ---- 16.80B 13.20A 16.80B 13.40 -2.90 16.30 2 1725 ---- 17.70B 13.90A 17.70B 14.00 -3.10 1 17.10 3 8 1730 ---- 18.60B 14.50A 18.60B 14.70 -3.20 17.90 1735 ---- 19.40B 15.20A 19.40B 15.40 -3.40 18.80 2 1740 ---- 20.50B 16.00A 20.50B 16.20 -3.50 19.70 150 1745 ---- 21.30B 16.70A 21.30B 17.00 -3.70 20.70 1750 ---- 22.50B 17.50A 22.50B 17.80 -3.90 21.70 18 854 1755 ---- 23.40B 18.40A 23.40B 18.70 -4.10 22.80 1760 ---- 24.50B 19.20A 24.50B 19.60 -4.30 23.90 25 25 1765 ---- 25.80B 20.10A 25.80B 20.50 -4.50 25.00 7 1770 ---- 27.10B 21.10A 27.10B 21.50 -4.70 26.20 1775 ---- 28.50B 22.10A 28.50B 22.50 -5.00 27.50 166 1780 ---- 29.90B 23.10A 29.90B 23.60 -5.20 28.80 30 1785 ---- 31.10B 24.20A 31.10B 24.70 -5.40 30.10 1790 ---- 32.40B 25.30A 32.30B 25.80 -5.70 31.50 1795 ---- 33.90B 26.40A 26.40A 27.00 -6.00 33.00 1800 34.00 35.80B 27.60A 29.10B 28.30 -6.20 123 34.50 13 226 1805 ---- 37.00B 28.90A 28.90A 29.60 -6.50 36.10 1 1810 30.70 38.70B 30.20A 31.70B 30.90 -6.80 1 37.70 5 1815 ---- 40.40B 31.60A 40.40B 32.30 -7.10 39.40 1820 ---- 42.20B 33.00A 33.00A 33.80 -7.40 41.20 1825 37.30 44.50B 34.50A 35.90B 35.30 -7.70 46 43.00 23 1830 36.50 46.10B 36.10A 37.90B 36.90 -7.90 5 44.80 1 1835 38.10 47.90B 37.60A 39.60B 38.50 -8.30 5 46.80 1840 ---- 50.10B 39.30A 50.10B 40.20 -8.60 48.80 1 1845 ---- 52.20B 41.00A 52.20B 41.90 -8.90 50.80 25 1850 43.30 54.60B 42.80A 43.40A 43.70 -9.20 36 52.90 182 1855 ---- 56.40B 44.60A 56.40B 45.60 -9.50 55.10 20 1860 ---- 58.70B 46.50A 58.70B 47.50 -9.80 57.30 40 1865 ---- 61.10B 48.40A 48.40A 49.50 -10.10 59.60 1870 ---- 63.40B 50.40A 50.40A 51.50 -10.50 62.00 1 1875 53.40 66.30B 52.40A 54.40B 53.60 -10.80 6 64.40 24 1880 ---- 68.60B 54.50A 68.60B 55.80 -11.10 66.90 252 1885 ---- 71.00B 56.70A 56.70A 58.00 -11.40 69.40 1 1890 ---- 73.80B 59.00A 73.80B 60.30 -11.70 72.00 26 1895 ---- 76.50B 61.30A 76.50B 62.70 -12.00 74.70 42 1900 64.10 79.60B 63.60A 66.10B 65.10 -12.30 2 77.40 113 1905 ---- 82.10B 66.00A 82.10B 67.60 -12.60 80.20 16 1910 ---- 84.80B 68.50A 68.50A 70.10 -13.00 83.10 1915 73.30 88.20B 71.00A 71.80A 72.70 -13.30 6 86.00 6 21 1920 ---- 90.90B 73.60A 90.90B 75.40 -13.50 88.90 4 1925 79.00 94.00B 76.30A 77.10A 78.10 -13.90 5 92.00 1 1930 81.80 97.10B 79.00A 79.00A 80.90 -14.10 3 95.00 201 1935 85.50 100.10B 81.80A 82.60A 83.70 -14.50 8 98.20 700 1940 ---- 102.80B 84.60A 84.60A 86.60 -14.80 101.40 4 1945 ---- 106.10B 87.50A 87.50A 89.50 -15.10 104.60 2 1950 ---- 110.00B 90.40A 90.40A 92.50 -15.40 107.90 1 1955 ---- 112.70B 93.40A 93.40A 95.60 -15.60 111.20 2 1960 ---- 116.30B 96.40A 96.40A 98.60 -16.10 114.70 1 1965 ---- 119.80B 99.50A 99.50A 101.80 -16.30 118.10 1970 ---- 123.40B 102.70A 102.70A 105.00 -16.60 121.60 1 4 1975 ---- 127.00B 105.90A 105.90A 108.20 -17.00 125.20 53 1980 ---- 130.60B 109.10A 109.10A 111.50 -17.30 128.80 1985 ---- 134.20B 112.40A 112.40A 114.80 -17.60 132.40 1990 ---- 137.90B 115.70A 115.70A 118.20 -17.90 136.10 1995 139.30 141.70B 119.10A 119.10A 121.60 -18.20 1 139.80 3 2000 127.50 145.70B 122.60A 122.60A 125.10 -18.50 1 143.60 108 2005 ---- 149.30B 126.00A 126.00A 128.60 -18.80 147.40 2010 ---- 153.10B 129.60A 129.60A 132.20 -19.10 151.30 2015 ---- 157.00B 133.10A 133.10A 135.80 -19.40 155.20 1 2020 ---- 160.90B 136.70A 136.70A 139.40 -19.70 159.10 1 2025 150.90 164.90B 140.40A 140.40A 143.10 -20.00 1 163.10 2 2030 ---- 168.90B 144.10A 144.10A 146.80 -20.30 167.10 2035 ---- 172.80B 147.80A 147.80A 150.60 -20.50 171.10 1 2040 ---- 176.90B 151.50A 151.50A 154.40 -20.80 175.20 1 2045 ---- 181.10B 155.30A 155.30A 158.30 -21.00 179.30 2050 ---- 185.70B 159.20A 159.20A 162.10 -21.30 183.40 77 2055 ---- 189.40B 163.10A 163.10A 166.00 -21.60 187.60 2060 ---- 193.60B 167.00A 167.00A 170.00 -21.80 191.80 3 2065 ---- 197.80B 170.90A 170.90A 173.90 -22.10 196.00 2070 ---- 202.00B 174.90A 174.90A 177.90 -22.30 200.20 2075 ---- 206.30B 178.90A 178.90A 182.00 -22.50 204.50 1 2080 ---- 210.60B 182.90A 182.90A 186.00 -22.80 208.80 2085 ---- 214.90B 187.00A 187.00A 190.10 -23.00 213.10 2 2090 ---- 219.30B 191.10A 191.10A 194.20 -23.30 217.50 2095 ---- 223.60B 195.20A 195.20A 198.40 -23.40 221.80 2100 ---- 228.50B 199.40A 199.40A 202.50 -23.70 226.20 2 2105 ---- 232.40B 203.60A 203.60A 206.70 -23.90 230.60 2110 ---- 236.80B 207.80A 207.80A 210.90 -24.10 235.00 2115 ---- 241.30B 212.00A 212.00A 215.20 -24.30 239.50 2120 ---- 245.70B 216.20A 216.20A 219.40 -24.50 243.90 2125 ---- 250.20B 220.50A 220.50A 223.70 -24.70 248.40 2130 ---- 254.50B 224.80A 224.80A 228.00 -24.90 252.90 2135 ---- 258.70B 229.10A 229.10A 232.40 -25.00 257.40 15 2140 ---- 263.20B 233.50A 233.50A 236.70 -25.30 262.00 2145 ---- 267.70B 237.90A 237.90A 241.10 -25.40 266.50 2150 ---- 273.50B 242.30A 242.30A 245.50 -25.60 271.10 13 2155 ---- 276.90B 246.60A 246.60A 249.90 -25.80 275.70 2160 ---- 281.50B 251.10A 251.10A 254.30 -26.00 280.30 2165 ---- 286.10B 255.50A 255.50A 258.80 -26.10 284.90 2170 ---- 290.70B 259.90A 259.90A 263.20 -26.30 289.50 2175 ---- 295.70B 264.30A 264.30A 267.70 -26.40 294.10 1 2180 ---- 299.90B 268.70A 268.70A 272.20 -26.60 298.80 2185 ---- 304.50B 273.20A 273.20A 276.70 -26.70 303.40 2190 ---- 309.20B 277.70A 277.70A 281.20 -26.90 308.10 2195 ---- 313.90B 282.20A 282.20A 285.80 -27.00 312.80 2200 ---- 319.90B 286.70A 286.70A 290.30 -27.20 317.50 7 2205 ---- 323.20B 291.20A 291.20A 294.90 -27.30 322.20 2210 ---- 328.00B 295.70A 295.70A 299.50 -27.40 326.90 2215 ---- 332.70B 300.30A 300.30A 304.10 -27.50 331.60 2220 ---- 337.40B 304.80A 304.80A 308.70 -27.70 336.40 2225 ---- 342.20B 309.40A 309.40A 313.30 -27.80 341.10 3 2230 ---- 347.00B 314.00A 314.00A 318.00 -27.90 345.90 2235 ---- 351.50B 318.60A 318.60A 322.60 -28.00 350.60 2240 ---- 356.30B 323.20A 323.20A 327.30 -28.10 355.40 2245 ---- 361.10B 327.80A 327.80A 331.90 -28.30 360.20 2250 ---- 367.20B 332.50A 332.50A 336.60 -28.40 365.00 9 2255 ---- 370.60B 337.10A 337.10A 341.30 -28.50 369.80 2260 ---- 375.40B 341.80A 341.80A 346.00 -28.60 374.60 2265 ---- 380.20B 346.40A 346.40A 350.70 -28.70 379.40 1 2270 ---- 385.00B 351.10A 351.10A 355.40 -28.80 384.20 2 2275 ---- 389.90B 355.80A 355.80A 360.10 -28.90 389.00 1 3 2280 ---- 394.70B 360.50A 360.50A 364.90 -29.00 393.90 1 2290 ---- 404.90B 371.70A 371.70A 374.40 -29.20 403.60 2 2300 ---- 415.60B 379.30A 379.30A 383.90 -29.40 413.30 2 12 2310 ---- 424.30B 390.80A 390.80A 393.50 -29.50 423.00 1 2320 ---- 433.50B 400.30A 400.30A 403.10 -29.70 432.80 5 2325 ---- 439.00B 403.10A 403.10A 407.90 -29.80 437.70 3 10 2330 ---- 443.80B 409.90A 409.90A 412.70 -29.90 442.60 14 2340 ---- 453.60B 419.50A 419.50A 422.30 -30.10 452.40 19 2350 458.70 464.40B 427.10A 461.40B 432.00 -30.30 2 462.30 2 21 2360 ---- 473.30B 438.80A 438.80A 441.70 -30.40 472.10 26 2370 ---- 483.10B 448.50A 448.50A 451.40 -30.60 482.00 37 2375 485.80 488.10B 451.20A 451.20A 456.30 -30.70 1 487.00 43 2380 ---- 493.00B 458.20A 458.20A 461.20 -30.80 492.00 25 2400 ---- 513.80B 475.50A 475.50A 480.80 -31.00 511.80 27 2425 534.40 537.70B 499.90A 499.90A 505.40 -31.40 2 536.80 5 2450 ---- 563.50B 524.40A 524.40A 530.10 -31.70 561.80 7 2475 ---- 587.60B 549.00A 549.00A 554.90 -31.90 586.80 2 2490 ---- 602.50B 565.70A 565.70A 569.80 -32.00 601.80 2500 ---- 613.20B 573.70A 573.70A 579.80 -32.00 611.80 1 2525 ---- 637.50B 598.40A 598.40A 604.80 -32.00 636.80 2550 ---- 663.20B 623.20A 623.20A 629.80 -32.00 661.80 38 2575 ---- 687.50B 648.20A 648.20A 654.80 -32.00 686.80 3000 ---- 1112.50B 1074.80A 1074.80A 1079.80 -32.00 1111.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 1225 ---- .30B ---- .30B .30 +.10 .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 UNCH .40 50 1300 ---- ---- ---- ---- .50 UNCH .50 175 1325 ---- ---- ---- ---- .60 UNCH .60 75 1350 ---- ---- .70A .70A .70 -.10 .80 286 1375 ---- ---- ---- ---- .90 UNCH .90 16 1400 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 4000 1410 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1420 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1425 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1430 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1440 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1450 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 51 1460 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1 1470 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1475 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1480 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 1490 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1500 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 550 1505 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 1510 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1515 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 25 1520 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 1525 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 10 1530 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 1535 ---- ---- 3.40A 3.40A 3.30 -.60 3.90 1540 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 1545 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 1550 ---- ---- 3.80A 3.80A 3.80 -.60 4.40 2000 1555 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 1560 ---- ---- 4.30A 4.30A 4.20 -.60 4.80 430 1565 ---- ---- 4.40A 4.40A 4.40 -.70 5.10 7 1570 ---- ---- 4.60A 4.60A 4.60 -.70 5.30 1575 ---- ---- 4.80A 4.80A 4.90 -.70 5.60 75 1580 ---- ---- 5.10A 5.10A 5.10 -.70 5.80 1585 ---- ---- 5.30A 5.30A 5.30 -.80 6.10 1590 ---- ---- 5.50A 5.50A 5.60 -.80 6.40 1595 ---- ---- 5.80A 5.80A 5.80 -.90 6.70 1600 ---- 7.10B 5.90A 7.10B 6.10 -.90 7.00 1 62 1605 ---- ---- 6.30A 6.30A 6.40 -.90 7.30 1610 ---- ---- 6.60A 6.60A 6.60 -1.10 7.70 1615 ---- ---- 6.90A 6.90A 6.90 -1.10 8.00 1620 ---- ---- 7.20A 7.20A 7.20 -1.20 8.40 1625 ---- 8.90B 7.50A 8.90B 7.50 -1.30 8.80 1630 ---- ---- 7.90A 7.90A 7.90 -1.30 9.20 1635 ---- ---- 8.20A 8.20A 8.20 -1.40 9.60 1640 ---- ---- 8.60A 8.60A 8.50 -1.60 10.10 1645 ---- 10.60B 9.00A 9.00A 8.90 -1.60 10.50 1650 ---- 11.30B 9.30A 11.30B 9.30 -1.70 11.00 119 1655 ---- 11.60B 9.80A 11.60B 9.70 -1.80 11.50 1660 ---- 12.20B 10.20A 10.20A 10.10 -2.00 12.10 1 1665 ---- 12.70B 10.70A 12.70B 10.60 -2.00 12.60 1670 ---- 13.40B 11.10A 13.40B 11.10 -2.10 13.20 1675 ---- 14.20B 11.50A 14.20B 11.50 -2.30 13.80 29 1680 ---- 14.80B 12.10A 14.80B 12.10 -2.40 14.50 1685 ---- 15.50B 12.60A 15.50B 12.60 -2.50 15.10 1690 ---- 16.20B 13.20A 16.20B 13.20 -2.60 15.80 1695 ---- 17.00B 13.80A 13.80A 13.80 -2.80 16.60 1 1700 14.50 17.80B 14.30A 14.40A 14.40 -2.90 1 17.30 1047 1705 ---- 18.50B 15.00A 18.40B 15.00 -3.10 18.10 1710 ---- 19.30B 15.70A 19.30B 15.70 -3.20 18.90 1715 ---- 20.20B 16.40A 20.20B 16.40 -3.40 19.80 1720 ---- 21.20B 17.10A 17.10A 17.20 -3.50 20.70 1725 ---- 22.20B 17.70A 17.70A 17.90 -3.70 21.60 125 1730 ---- 23.20B 18.60A 18.60A 18.70 -3.90 22.60 1735 ---- 24.10B 19.40A 19.40A 19.60 -4.00 23.60 1740 ---- 25.20B 20.30A 20.30A 20.50 -4.10 15 24.60 30 30 1745 ---- 26.40B 21.10A 21.10A 21.40 -4.30 25.70 1750 ---- 27.60B 22.00A 27.60B 22.30 -4.50 26.80 175 1755 ---- 28.70B 23.00A 23.00A 23.30 -4.70 28.00 1760 ---- 30.00B 24.00A 24.00A 24.30 -4.90 29.20 1765 ---- 31.40B 25.00A 31.40B 25.40 -5.10 30.50 1770 ---- 32.70B 26.10A 32.70B 26.50 -5.30 31.80 1775 27.50 34.10B 27.10A 28.20B 27.60 -5.60 2 33.20 52 1780 ---- 35.40B 28.40A 28.40A 28.80 -5.80 34.60 1785 ---- 37.10B 29.50A 29.50A 30.00 -6.10 36.10 50 1790 ---- 38.40B 30.80A 30.80A 31.30 -6.30 37.60 1795 ---- 40.10B 32.10A 32.10A 32.60 -6.60 39.20 1800 ---- 41.90B 33.40A 41.90B 34.00 -6.80 40.80 1103 1805 ---- 43.40B 34.80A 34.80A 35.40 -7.10 42.50 1810 ---- 45.40B 36.20A 36.20A 36.90 -7.30 44.20 1815 ---- 47.00B 37.70A 37.70A 38.40 -7.60 46.00 1820 ---- 48.80B 39.20A 39.20A 40.00 -7.80 47.80 1 1825 ---- 51.00B 40.80A 40.80A 41.60 -8.10 49.70 398 1830 ---- 52.70B 42.40A 42.40A 43.30 -8.40 51.70 1835 ---- 54.80B 44.10A 44.10A 45.00 -8.70 53.70 1840 47.00 57.10B 45.80A 48.30B 46.80 -8.90 1 55.70 260 1845 ---- 59.00B 47.70A 47.70A 48.60 -9.30 57.90 1850 ---- 61.40B 49.50A 61.40B 50.50 -9.50 60.00 93 1855 ---- 63.60B 51.40A 51.40A 52.40 -9.90 62.30 1860 ---- 65.80B 53.40A 53.40A 54.40 -10.20 64.60 1865 ---- 68.30B 55.40A 55.40A 56.50 -10.40 66.90 1 1870 ---- 70.60B 57.50A 57.50A 58.60 -10.70 69.30 200 1875 ---- 73.40B 59.50A 59.50A 60.80 -10.90 10 71.70 20 317 1880 ---- 75.70B 61.80A 61.80A 63.00 -11.30 74.30 1885 68.10 78.40B 64.00A 64.60A 65.30 -11.50 4 76.80 1890 ---- 81.20B 66.30A 66.30A 67.60 -11.80 79.40 15 1895 ---- 83.70B 68.70A 68.70A 70.00 -12.10 82.10 1900 ---- 86.80B 71.00A 71.00A 72.50 -12.40 84.90 1750 1905 ---- 89.20B 73.50A 73.50A 75.00 -12.60 87.60 1910 ---- 92.10B 76.00A 76.00A 77.60 -12.90 90.50 1915 ---- 95.00B 78.60A 78.60A 80.20 -13.20 93.40 1920 ---- 98.10B 81.20A 81.20A 82.90 -13.40 96.30 1925 ---- 101.50B 83.90A 83.90A 85.60 -13.70 99.30 99 1930 ---- 104.30B 86.60A 86.60A 88.40 -14.00 102.40 2 1935 ---- 107.40B 89.40A 89.40A 91.30 -14.20 105.50 1940 ---- 110.50B 92.20A 92.20A 94.10 -14.50 108.60 1945 ---- 113.20B 95.10A 95.10A 97.10 -14.80 111.90 1950 ---- 117.10B 98.00A 98.00A 100.10 -15.00 115.10 30 1955 ---- 119.80B 101.00A 101.00A 103.10 -15.30 118.40 1960 ---- 123.30B 104.00A 104.00A 106.20 -15.60 121.80 1965 ---- 126.60B 107.10A 107.10A 109.30 -15.90 125.20 1970 ---- 130.20B 110.20A 110.20A 112.40 -16.20 128.60 1 1975 ---- 133.70B 113.40A 113.40A 115.60 -16.50 132.10 120 1980 ---- 137.10B 116.60A 116.60A 118.90 -16.80 135.70 1985 ---- 140.80B 119.80A 119.80A 122.20 -17.10 139.30 10 1990 ---- 144.50B 123.10A 123.10A 125.50 -17.40 142.90 1995 ---- 148.10B 126.50A 126.50A 128.90 -17.70 146.60 2000 ---- 152.00B 129.90A 129.90A 132.30 -18.00 150.30 195 2005 ---- 155.60B 133.30A 133.30A 135.80 -18.20 154.00 2010 ---- 159.40B 136.80A 136.80A 139.30 -18.50 157.80 2015 ---- 163.20B 140.30A 140.30A 142.80 -18.80 161.60 2020 ---- 167.00B 143.80A 143.80A 146.40 -19.10 165.50 2025 ---- 171.00B 147.40A 147.40A 150.00 -19.30 169.30 2030 ---- 174.80B 151.00A 151.00A 153.70 -19.60 173.30 2035 ---- 178.80B 154.70A 154.70A 157.40 -19.80 177.20 2040 ---- 182.80B 158.40A 158.40A 161.10 -20.10 181.20 1 2045 ---- 186.80B 162.10A 162.10A 164.90 -20.30 185.20 2050 ---- 191.10B 165.90A 165.90A 168.60 -20.70 189.30 2 2055 ---- 194.90B 169.70A 169.70A 172.50 -20.80 193.30 2060 ---- 198.90B 173.50A 173.50A 176.30 -21.10 197.40 2065 ---- 203.10B 177.40A 177.40A 180.20 -21.40 201.60 2070 ---- 207.30B 181.30A 181.30A 184.20 -21.50 205.70 2075 ---- 211.50B 185.20A 185.20A 188.10 -21.80 209.90 2 2080 ---- 215.70B 189.20A 189.20A 192.10 -22.00 214.10 2085 ---- 219.80B 193.10A 193.10A 196.10 -22.20 218.30 2090 ---- 224.10B 197.20A 197.20A 200.10 -22.50 222.60 2095 ---- 228.40B 201.20A 201.20A 204.20 -22.60 226.80 2100 ---- 233.10B 205.30A 205.30A 208.30 -22.80 231.10 1 2105 ---- 237.00B 209.40A 209.40A 212.40 -23.00 235.40 2110 ---- 241.30B 213.50A 213.50A 216.50 -23.30 239.80 2115 ---- 245.90B 217.60A 217.60A 220.70 -23.40 244.10 2120 ---- 250.00B 221.80A 221.80A 224.90 -23.60 248.50 2125 ---- 254.40B 226.00A 226.00A 229.10 -23.80 252.90 3 2130 ---- 258.90B 230.20A 230.20A 233.30 -24.00 257.30 2135 ---- 263.30B 234.50A 234.50A 237.50 -24.20 261.70 2140 ---- 268.00B 238.70A 238.70A 241.80 -24.40 266.20 2145 ---- 272.10B 243.00A 243.00A 246.10 -24.50 270.60 2150 ---- 277.20B 247.30A 247.30A 250.40 -24.70 275.10 3 2155 ---- 281.10B 251.60A 251.60A 254.70 -24.90 279.60 2160 ---- 285.10B 255.90A 255.90A 259.10 -25.00 284.10 2165 ---- 289.60B 260.30A 260.30A 263.40 -25.20 288.60 2170 ---- 294.10B 264.70A 264.70A 267.80 -25.40 293.20 2175 ---- 298.80B 269.10A 269.10A 272.20 -25.50 297.70 3 2180 ---- 303.20B 273.50A 273.50A 276.60 -25.70 302.30 2185 ---- 307.80B 277.90A 277.90A 281.00 -25.90 306.90 2190 ---- 312.40B 282.30A 282.30A 285.50 -25.90 311.40 2195 ---- 317.00B 286.80A 286.80A 290.00 -26.00 316.00 2200 ---- 323.00B 291.20A 291.20A 294.40 -26.30 320.70 1 2205 ---- 326.30B 295.70A 295.70A 298.90 -26.40 325.30 2210 ---- 330.80B 300.20A 300.20A 303.40 -26.50 329.90 2215 ---- 335.50B 304.60A 304.60A 308.00 -26.60 334.60 2220 ---- 340.10B 309.10A 309.10A 312.50 -26.70 339.20 2225 ---- 344.80B 313.60A 313.60A 317.10 -26.80 343.90 1 2230 ---- 349.50B 318.10A 318.10A 321.60 -27.00 348.60 2235 ---- 354.10B 322.60A 322.60A 326.20 -27.10 353.30 2240 ---- 358.80B 327.20A 327.20A 330.80 -27.20 358.00 2245 ---- 363.50B 331.70A 331.70A 335.40 -27.30 362.70 2250 ---- 369.30B 336.30A 336.30A 340.00 -27.40 367.40 2255 ---- 373.00B 340.90A 340.90A 344.60 -27.50 372.10 2260 ---- 377.70B 345.40A 345.40A 349.20 -27.70 376.90 1 2265 ---- 382.40B 350.00A 350.00A 353.90 -27.70 381.60 2270 ---- 387.20B 354.60A 354.60A 358.50 -27.90 386.40 2275 ---- 392.00B 359.30A 359.30A 363.20 -27.90 391.10 1 2280 ---- 396.70B 363.90A 363.90A 367.90 -28.00 395.90 2290 ---- 406.20B 373.20A 373.20A 377.20 -28.30 405.50 2300 ---- 417.10B 382.50A 382.50A 386.60 -28.50 415.10 47 2310 ---- 425.30B 391.80A 391.80A 396.10 -28.60 424.70 2320 ---- 434.90B 401.20A 401.20A 405.50 -28.80 434.30 2325 ---- 439.90B 405.90A 405.90A 410.30 -28.90 439.20 9 2330 ---- 444.60B 410.60A 410.60A 415.00 -29.00 444.00 2340 ---- 454.80B 422.10A 422.10A 424.50 -29.20 453.70 2350 ---- 465.40B 429.60A 429.60A 434.10 -29.30 463.40 1 18 2360 ---- 474.30B 441.20A 441.20A 443.70 -29.50 473.20 2370 ---- 483.50B 450.70A 450.70A 453.30 -29.60 482.90 4 2375 ---- 489.00B 453.40A 453.40A 458.10 -29.70 487.80 25 2380 ---- 493.80B 460.30A 460.30A 462.90 -29.80 492.70 5 2400 ---- 514.00B 477.30A 477.30A 482.20 -30.20 512.40 2425 ---- 538.10B 501.50A 501.50A 506.50 -30.60 537.10 2450 ---- 563.30B 525.70A 525.70A 531.00 -30.90 561.90 2475 ---- 587.70B 550.10A 550.10A 555.50 -31.30 586.80 2500 ---- 612.80B 574.60A 574.60A 580.20 -31.60 611.80 2525 ---- 637.40B 599.20A 599.20A 604.90 -31.90 636.80 2550 ---- 662.70B 623.80A 623.80A 629.80 -32.00 661.80 2575 ---- 687.40B 648.50A 648.50A 654.80 -32.00 686.80 2650 ---- 762.60B 723.20A 723.20A 729.80 -32.00 761.80 3000 ---- 1112.40B 1075.10A 1075.10A 1079.80 -32.00 1111.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 100 1275 ---- ---- ---- ---- .60 UNCH .60 1300 ---- ---- ---- ---- .70 UNCH .70 1325 ---- ---- ---- ---- .90 UNCH .90 50 1350 1.00 1.20 1.00 1.20 1.10 +.10 561 1.00 1375 ---- ---- ---- ---- 1.30 UNCH 1.30 1400 ---- ---- ---- ---- 1.50 UNCH 1.50 25 1420 ---- ---- ---- ---- 1.70 -.10 1.80 1425 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1430 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1440 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1450 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1460 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1470 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1475 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1480 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1490 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 1500 3.20 3.20 3.20 3.30B 3.20 -.30 26 3.50 1510 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 1515 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1520 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 1525 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 1530 ---- ---- 4.10A 4.10A 4.10 -.50 4.60 1535 ---- ---- 4.30A 4.30A 4.20 -.60 4.80 1540 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 1545 ---- ---- 4.70A 4.70A 4.60 -.60 5.20 1550 ---- ---- 4.80A 4.80A 4.80 -.60 5.40 1555 ---- ---- 5.10A 5.10A 5.00 -.70 5.70 1560 ---- ---- 5.30A 5.30A 5.20 -.70 5.90 1565 ---- ---- 5.50A 5.50A 5.40 -.80 6.20 1570 ---- ---- 5.70A 5.70A 5.70 -.70 6.40 1575 ---- ---- 6.00A 6.00A 5.90 -.80 6.70 1580 ---- ---- 6.20A 6.20A 6.10 -.90 7.00 1585 ---- ---- 6.50A 6.50A 6.40 -.90 7.30 1590 ---- ---- 6.70A 6.70A 6.70 -.90 7.60 1595 ---- ---- 7.00A 7.00A 6.90 -1.00 7.90 1600 7.00 7.00 7.00 7.40B 7.20 -1.10 19 8.30 3 1605 ---- ---- 7.60A 7.60A 7.50 -1.10 8.60 1610 ---- ---- 7.90A 7.90A 7.80 -1.20 9.00 1615 ---- ---- 8.20A 8.20A 8.20 -1.20 9.40 1 1620 ---- ---- 8.50A 8.50A 8.50 -1.30 9.80 1625 ---- ---- 8.90A 8.90A 8.90 -1.30 10.20 1630 ---- ---- 9.20A 9.20A 9.20 -1.40 10.60 1635 ---- 11.10B 9.60A 9.60A 9.60 -1.40 11.00 1640 ---- ---- 10.00A 10.00A 10.00 -1.50 11.50 1645 ---- ---- 10.40A 10.40A 10.40 -1.60 12.00 1650 10.90 12.80B 10.80A 11.10B 10.80 -1.70 16 12.50 31 1655 ---- 13.10B 11.30A 11.30A 11.30 -1.70 13.00 1660 11.80 13.60B 11.70A 12.10B 11.70 -1.80 16 13.50 1 1665 ---- 14.20B 12.20A 14.20B 12.20 -1.90 14.10 1670 ---- 14.90B 12.70A 14.90B 12.70 -2.00 14.70 1675 ---- 15.60B 13.20A 15.60B 13.20 -2.10 15.30 1680 13.50 16.40B 13.50 14.10B 13.80 -2.10 1 15.90 1 1685 ---- 17.00B 14.30A 17.00B 14.30 -2.30 16.60 1690 ---- 17.70B 14.80A 17.70B 14.90 -2.40 17.30 1695 ---- 18.40B 15.40A 18.40B 15.50 -2.50 18.00 1700 ---- 19.30B 16.00A 19.30B 16.20 -2.50 18.70 1705 ---- 20.00B 16.70A 20.00B 16.80 -2.70 19.50 1710 ---- 20.80B 17.30A 20.80B 17.50 -2.80 20.30 1715 ---- 21.70B 18.00A 21.60B 18.20 -3.00 21.20 1720 ---- 22.60B 18.80A 22.50B 19.00 -3.00 22.00 1725 ---- 23.50B 19.50A 23.40B 19.70 -3.20 22.90 1730 ---- 24.50B 20.30A 24.50B 20.50 -3.40 23.90 1735 ---- 25.50B 21.10A 25.40B 21.40 -3.50 24.90 1740 ---- 26.60B 21.90A 26.60B 22.20 -3.70 25.90 1 1745 ---- 27.60B 22.80A 27.50B 23.10 -3.80 26.90 1750 ---- 28.90B 23.70A 28.90B 24.00 -4.00 28.00 1 1755 ---- 29.90B 24.60A 29.80B 25.00 -4.20 29.20 1760 ---- 31.10B 25.60A 31.00B 26.00 -4.30 30.30 1765 ---- 32.40B 26.60A 26.60A 27.00 -4.60 31.60 1770 ---- 33.60B 27.70A 33.60B 28.10 -4.70 32.80 1775 ---- 35.00B 28.70A 28.70A 29.20 -4.90 34.10 1780 30.80 36.40B 29.90A 30.60A 30.30 -5.20 1 35.50 1 1785 ---- 37.90B 31.00A 31.00A 31.50 -5.40 36.90 1790 32.00 39.20B 32.00 33.40B 32.70 -5.60 1 38.30 1 1795 ---- 40.70B 33.50A 33.50A 34.00 -5.80 39.80 1800 ---- 42.40B 34.70A 42.40B 35.30 -6.00 41.30 3 3 1805 ---- 43.90B 36.10A 36.10A 36.70 -6.20 42.90 1810 ---- 45.50B 37.40A 37.40A 38.10 -6.50 44.60 1815 ---- 47.20B 38.90A 38.90A 39.50 -6.70 46.20 1820 ---- 49.00B 40.30A 40.30A 41.00 -7.00 48.00 1825 ---- 50.80B 41.80A 41.80A 42.60 -7.10 49.70 22 1830 ---- 52.70B 43.40A 43.40A 44.20 -7.40 51.60 1835 ---- 54.50B 45.00A 45.00A 45.80 -7.70 53.50 1840 ---- 56.50B 46.60A 46.60A 47.50 -7.90 55.40 1845 ---- 58.50B 48.30A 48.30A 49.30 -8.10 57.40 1 1850 51.30 60.70B 50.10A 51.00A 51.00 -8.40 23 59.40 8 1855 ---- 62.90B 51.90A 51.90A 52.90 -8.60 61.50 1 1860 ---- 64.90B 53.70A 53.70A 54.80 -8.90 63.70 1865 ---- 67.20B 55.70A 55.70A 56.70 -9.20 65.90 1870 ---- 69.40B 57.60A 57.60A 58.70 -9.40 68.10 1 1875 ---- 71.80B 59.60A 59.60A 60.80 -9.60 70.40 1880 ---- 74.20B 61.70A 61.70A 62.90 -9.90 72.80 1885 ---- 76.50B 63.80A 63.80A 65.00 -10.20 75.20 1890 ---- 79.00B 65.90A 65.90A 67.30 -10.30 77.60 1895 ---- 81.60B 68.10A 68.10A 69.50 -10.70 80.20 1900 ---- 84.40B 70.40A 70.40A 71.80 -10.90 82.70 1905 ---- 86.80B 72.70A 72.70A 74.20 -11.10 85.30 1910 ---- 89.50B 75.10A 75.10A 76.60 -11.40 88.00 2 1915 ---- 92.20B 77.50A 77.50A 79.10 -11.60 90.70 1920 ---- 95.00B 79.90A 79.90A 81.60 -11.90 93.50 1925 ---- 97.90B 82.50A 82.50A 84.10 -12.20 96.30 1930 ---- 100.70B 85.00A 85.00A 86.70 -12.50 99.20 1935 ---- 103.70B 87.60A 87.60A 89.40 -12.70 102.10 1940 ---- 106.70B 90.30A 90.30A 92.10 -12.90 105.00 1945 ---- 109.80B 93.00A 93.00A 94.90 -13.10 108.00 1950 ---- 113.00B 95.70A 95.70A 97.70 -13.40 111.10 64 1955 ---- 115.90B 98.50A 98.50A 100.50 -13.70 114.20 1960 ---- 119.10B 101.40A 101.40A 103.40 -13.90 117.30 1965 ---- 121.80B 104.30A 104.30A 106.40 -14.10 120.50 1970 ---- 125.00B 107.30A 107.30A 109.40 -14.40 123.80 1975 ---- 128.60B 110.30A 110.30A 112.40 -14.70 127.10 1980 ---- 131.90B 113.30A 113.30A 115.50 -14.90 130.40 1985 ---- 135.00B 116.40A 116.40A 118.60 -15.10 133.70 1990 ---- 138.70B 119.50A 119.50A 121.80 -15.40 137.20 1 1995 ---- 142.10B 122.70A 122.70A 125.00 -15.60 140.60 2000 ---- 145.70B 125.90A 125.90A 128.30 -15.80 144.10 2005 ---- 149.20B 129.10A 129.10A 131.50 -16.10 147.60 2010 ---- 152.80B 132.40A 132.40A 134.90 -16.30 151.20 2015 ---- 156.40B 135.80A 135.80A 138.20 -16.60 154.80 200 2020 ---- 160.00B 139.10A 139.10A 141.70 -16.70 158.40 2025 ---- 163.80B 142.50A 142.50A 145.10 -17.00 162.10 2030 ---- 167.40B 146.00A 146.00A 148.60 -17.20 165.80 2035 ---- 171.20B 149.40A 149.40A 152.10 -17.50 169.60 2040 ---- 175.00B 152.90A 152.90A 155.70 -17.70 173.40 2045 ---- 178.80B 156.50A 156.50A 159.20 -18.00 177.20 2050 ---- 182.80B 160.10A 160.10A 162.90 -18.10 181.00 2055 ---- 186.50B 163.70A 163.70A 166.50 -18.40 184.90 2060 ---- 190.40B 167.30A 167.30A 170.20 -18.60 188.80 2065 ---- 194.40B 171.00A 171.00A 173.90 -18.80 192.70 2070 ---- 198.30B 174.80A 174.80A 177.70 -19.00 196.70 1 2075 ---- 202.40B 178.50A 178.50A 181.40 -19.30 200.70 2080 ---- 206.20B 182.30A 182.30A 185.30 -19.40 204.70 2085 ---- 210.40B 186.10A 186.10A 189.10 -19.70 208.80 2090 ---- 214.50B 189.90A 189.90A 193.00 -19.90 212.90 2095 ---- 218.60B 193.80A 193.80A 196.80 -20.20 217.00 2100 ---- 222.80B 197.70A 197.70A 200.80 -20.30 221.10 2105 ---- 226.80B 201.60A 201.60A 204.70 -20.60 225.30 2110 ---- 231.00B 205.60A 205.60A 208.70 -20.70 229.40 2115 ---- 235.20B 209.60A 209.60A 212.70 -20.90 233.60 2120 ---- 239.40B 213.60A 213.60A 216.70 -21.10 237.80 1 2125 ---- 243.70B 217.60A 217.60A 220.70 -21.40 242.10 1 2130 ---- 247.70B 221.60A 221.60A 224.80 -21.50 246.30 2135 ---- 252.40B 225.70A 225.70A 228.90 -21.70 250.60 2140 ---- 256.70B 229.80A 229.80A 233.00 -21.90 254.90 2145 ---- 260.90B 233.90A 233.90A 237.10 -22.10 259.20 2150 ---- 265.40B 238.10A 238.10A 241.30 -22.30 263.60 2155 ---- 269.70B 242.30A 242.30A 245.50 -22.40 267.90 2160 ---- 274.00B 246.40A 246.40A 249.70 -22.60 272.30 2165 ---- 278.40B 250.60A 250.60A 253.90 -22.80 276.70 2170 ---- 282.80B 254.90A 254.90A 258.10 -23.00 281.10 2175 ---- 287.30B 259.10A 259.10A 262.40 -23.10 285.50 2180 ---- 291.60B 263.40A 263.40A 266.60 -23.30 289.90 2185 ---- 296.10B 267.70A 267.70A 270.90 -23.50 294.40 2190 ---- 300.50B 272.00A 272.00A 275.20 -23.60 298.80 2195 ---- 305.00B 276.30A 276.30A 279.60 -23.70 303.30 2200 ---- 309.70B 280.60A 280.60A 283.90 -23.90 307.80 2205 ---- 313.10B 285.00A 285.00A 288.30 -24.00 312.30 2210 ---- 317.60B 289.30A 289.30A 292.60 -24.20 316.80 2215 ---- 322.10B 293.70A 293.70A 297.00 -24.40 321.40 2220 ---- 326.70B 298.10A 298.10A 301.40 -24.50 325.90 2225 ---- 331.30B 302.50A 302.50A 305.80 -24.60 330.40 2230 ---- 335.80B 307.00A 307.00A 310.20 -24.80 335.00 2235 ---- 340.30B 311.40A 311.40A 314.70 -24.90 339.60 2240 ---- 344.90B 315.90A 315.90A 319.10 -25.10 344.20 2245 ---- 349.50B 320.30A 320.30A 323.60 -25.20 348.80 2250 ---- 355.20B 324.80A 324.80A 328.10 -25.30 353.40 2255 ---- 358.70B 329.30A 329.30A 332.60 -25.40 358.00 2260 ---- 363.40B 333.80A 333.80A 337.10 -25.50 362.60 2265 ---- 368.00B 338.30A 338.30A 341.60 -25.60 367.20 2270 ---- 372.60B 342.90A 342.90A 346.10 -25.80 371.90 2275 ---- 377.40B 347.40A 347.40A 350.70 -25.80 376.50 7 2280 ---- 381.90B 351.90A 351.90A 355.20 -26.00 381.20 2285 ---- 386.70B 356.50A 356.50A 359.80 -26.10 385.90 2290 ---- 391.40B 361.10A 361.10A 364.40 -26.20 390.60 2300 ---- 401.70B 370.20A 370.20A 373.60 -26.40 400.00 2310 ---- 410.20B 379.30A 379.30A 382.80 -26.60 409.40 2320 ---- 419.70B 388.50A 388.50A 392.00 -26.80 418.80 2325 ---- 424.30B 393.10A 393.10A 396.70 -26.90 423.60 2330 ---- 429.10B 397.70A 397.70A 401.30 -27.00 428.30 2340 ---- 438.70B 407.00A 407.00A 410.70 -27.20 437.90 2350 ---- 449.20B 416.20A 416.20A 420.00 -27.40 447.40 2360 ---- 457.80B 425.60A 425.60A 429.40 -27.60 457.00 2370 ---- 467.30B 434.90A 434.90A 438.80 -27.80 466.60 2375 ---- 472.20B 439.60A 439.60A 443.60 -27.80 471.40 2380 ---- 476.90B 444.30A 444.30A 448.30 -27.90 476.20 2400 ---- 497.40B 463.20A 463.20A 467.30 -28.20 495.50 5 2425 ---- 520.50B 486.90A 486.90A 491.20 -28.60 519.80 1 2450 539.80 546.20B 510.70A 510.70A 515.20 -29.00 1 544.20 2 2475 ---- 569.40B 534.70A 534.70A 539.40 -29.40 568.80 5 2500 ---- 595.20B 558.90A 558.90A 563.70 -29.70 593.40 1 2525 ---- 618.60B 583.10A 583.10A 588.20 -30.00 618.20 2550 ---- 644.30B 607.50A 607.50A 612.70 -30.40 643.10 2575 ---- 668.50B 631.90A 631.90A 637.40 -30.70 668.10 2800 ---- 893.80B 857.20A 857.20A 862.00 -31.10 893.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 5 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .20 UNCH .20 1080 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .20 -.10 .30 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .40 UNCH .40 1 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .40 -.10 .50 1185 ---- ---- ---- ---- .50 UNCH .50 1190 ---- ---- ---- ---- .50 UNCH .50 1 1195 ---- ---- ---- ---- .50 UNCH .50 1200 ---- ---- ---- ---- .50 UNCH .50 3 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .60 +.10 .50 1215 ---- ---- ---- ---- .60 UNCH .60 1220 ---- ---- ---- ---- .60 UNCH .60 1225 ---- ---- ---- ---- .60 UNCH .60 1230 ---- ---- ---- ---- .60 UNCH .60 1235 ---- ---- ---- ---- .70 +.10 .60 1240 ---- ---- ---- ---- .70 +.10 .60 1245 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .70 UNCH .70 137 1255 ---- ---- ---- ---- .80 +.10 .70 1260 ---- ---- ---- ---- .80 +.10 .70 1265 ---- ---- ---- ---- .80 UNCH .80 1270 ---- ---- ---- ---- .90 +.10 .80 1275 ---- ---- ---- ---- .90 +.10 .80 15 1280 ---- ---- ---- ---- .90 +.10 .80 1285 ---- ---- ---- ---- .90 UNCH .90 1290 ---- ---- ---- ---- 1.00 +.10 .90 1295 ---- ---- ---- ---- 1.00 +.10 .90 1300 ---- ---- ---- ---- 1.10 +.10 1.00 230 1305 ---- ---- ---- ---- 1.10 +.10 1.00 1310 ---- ---- ---- ---- 1.10 +.10 1.00 1315 ---- ---- ---- ---- 1.20 +.10 1.10 1320 ---- ---- ---- ---- 1.20 +.10 1.10 1325 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 701 1330 ---- ---- ---- ---- 1.30 +.10 1.20 1335 ---- ---- ---- ---- 1.30 +.10 1.20 1340 ---- ---- ---- ---- 1.40 +.10 1.30 1345 ---- ---- ---- ---- 1.40 +.10 1.30 1350 ---- ---- ---- ---- 1.50 +.10 1.40 2001 1355 ---- ---- ---- ---- 1.50 +.10 1.40 1360 ---- ---- ---- ---- 1.60 +.10 1.50 1365 ---- ---- ---- ---- 1.60 UNCH 1.60 1370 ---- ---- ---- ---- 1.70 +.10 1.60 1375 ---- ---- ---- ---- 1.80 +.10 1.70 700 1380 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1385 ---- ---- ---- ---- 1.90 +.10 1.80 1390 ---- ---- ---- ---- 1.90 UNCH 1.90 1395 ---- ---- ---- ---- 2.00 UNCH 2.00 1400 2.50 2.50 2.10A 2.10A 2.10 UNCH 4 2.10 164 1405 ---- ---- 2.10A 2.10A 2.20 UNCH 2.20 1410 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1415 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1420 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1425 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1430 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1435 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1440 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 500 1445 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1450 ---- ---- 3.00A 3.00A 3.00 -.20 4 3.20 1265 1455 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 1460 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 1465 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 4 1470 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 2 1475 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 1480 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1485 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 1490 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1495 ---- ---- 4.20A 4.20A 4.20 -.40 4.60 1500 ---- ---- 4.40A 4.40A 4.30 -.50 152 4.80 1310 1505 ---- ---- 4.50A 4.50A 4.50 -.50 5.00 1510 ---- ---- 4.70A 4.70A 4.70 -.50 5.20 2 1515 ---- ---- 4.90A 4.90A 4.80 -.60 5.40 1520 ---- ---- 5.10A 5.10A 5.00 -.60 5.60 1525 ---- ---- 5.30A 5.30A 5.20 -.60 5.80 1530 ---- ---- 5.50A 5.50A 5.40 -.70 6.10 1535 ---- ---- 5.70A 5.70A 5.60 -.70 6.30 1540 ---- ---- 5.90A 5.90A 5.90 -.70 6.60 1545 ---- ---- 6.20A 6.20A 6.10 -.80 6.90 1550 ---- ---- 6.40A 6.40A 6.30 -.80 222 7.10 752 1555 ---- ---- 6.70A 6.70A 6.60 -.80 7.40 1560 ---- ---- 6.90A 6.90A 6.80 -.90 7.70 1565 ---- ---- 7.20A 7.20A 7.10 -.90 8.00 1570 ---- ---- 7.50A 7.50A 7.40 -.90 8.30 3 1575 ---- ---- 7.80A 7.80A 7.70 -1.00 8.70 401 1580 ---- ---- 8.10A 8.10A 8.00 -1.00 9.00 1 1585 ---- ---- 8.40A 8.40A 8.30 -1.10 9.40 1590 ---- ---- 8.70A 8.70A 8.60 -1.10 9.70 1595 ---- ---- 9.00A 9.00A 9.00 -1.10 10.10 1600 ---- 10.60B 9.30A 10.60B 9.30 -1.20 10.50 1053 1605 ---- ---- 9.70A 9.70A 9.70 -1.20 10.90 1610 ---- ---- 10.10A 10.10A 10.00 -1.40 11.40 1615 ---- ---- 10.40A 10.40A 10.40 -1.40 11.80 1620 ---- ---- 10.80A 10.80A 10.80 -1.50 12.30 1625 ---- ---- 11.20A 11.20A 11.20 -1.60 12.80 210 1630 ---- ---- 11.70A 11.70A 11.70 -1.50 13.20 1635 ---- ---- 12.10A 12.10A 12.10 -1.70 13.80 1640 ---- ---- 12.60A 12.60A 12.60 -1.70 14.30 1645 ---- ---- 13.00A 13.00A 13.10 -1.80 14.90 1650 ---- 15.70B 13.50A 15.70B 13.60 -1.80 12 15.40 22 273 1655 ---- 16.20B 14.00A 16.20B 14.10 -1.90 16.00 1660 14.50 17.00B 14.40 15.00B 14.60 -2.10 6 16.70 103 1665 ---- 17.60B 15.10A 17.60B 15.20 -2.10 17.30 1670 ---- 18.30B 15.70A 18.30B 15.80 -2.20 18.00 1675 ---- 19.00B 16.20A 19.00B 16.40 -2.30 18.70 1 15 1680 ---- 19.70B 16.80A 19.70B 17.00 -2.40 19.40 1685 ---- 20.50B 17.50A 20.50B 17.60 -2.60 20.20 1690 ---- 21.30B 18.10A 21.30B 18.30 -2.60 20.90 1695 ---- 22.10B 18.80A 22.10B 19.00 -2.70 21.70 1700 ---- 23.10B 19.50A 23.10B 19.70 -2.90 66 22.60 2112 1705 ---- 24.00B 20.20A 24.00B 20.50 -3.00 23.50 4 1710 ---- 24.90B 21.00A 24.90B 21.20 -3.20 24.40 117 1715 ---- 25.70B 21.80A 25.70B 22.00 -3.30 25.30 1720 ---- 26.90B 22.60A 26.90B 22.90 -3.30 26.20 3 1725 ---- 27.90B 23.40A 27.90B 23.70 -3.50 27.20 18 1730 ---- 29.00B 24.30A 29.00B 24.60 -3.70 28.30 2 1735 ---- 29.90B 25.20A 29.90B 25.50 -3.90 29.40 1740 27.80 31.00B 26.10A 26.10A 26.50 -4.00 1 30.50 3 1001 1745 ---- 32.20B 27.10A 32.20B 27.50 -4.10 31.60 1750 ---- 33.60B 28.10A 33.60B 28.50 -4.30 100 32.80 35 539 1755 ---- 34.60B 29.10A 34.60B 29.50 -4.50 34.00 1760 ---- 36.10B 30.20A 36.10B 30.60 -4.70 35.30 1 1765 ---- 37.50B 31.30A 37.50B 31.80 -4.80 36.60 150 1770 ---- 38.80B 32.40A 38.80B 32.90 -5.00 37.90 1 1775 ---- 40.10B 33.60A 40.10B 34.10 -5.20 39.30 530 1780 ---- 41.60B 34.80A 41.60B 35.40 -5.30 40.70 1 1 1785 ---- 43.00B 36.00A 43.00B 36.70 -5.50 42.20 1790 ---- 44.60B 37.30A 44.60B 38.00 -5.70 43.70 1795 ---- 46.20B 38.60A 46.20B 39.40 -5.90 45.30 1800 40.00 48.00B 40.00 41.50B 40.80 -6.10 9 46.90 8 1208 1805 ---- 49.50B 41.40A 41.40A 42.20 -6.40 48.60 2 1810 44.60 51.30B 42.90A 43.40A 43.70 -6.60 1 50.30 1815 ---- 53.00B 44.40A 44.40A 45.20 -6.80 52.00 25 1820 ---- 54.80B 45.90A 45.90A 46.80 -7.00 53.80 1825 ---- 56.70B 47.50A 47.50A 48.50 -7.20 55.70 30 1830 50.20 58.60B 49.10A 50.20A 50.10 -7.50 3 57.60 1 1835 51.80 60.50B 50.80A 52.70B 51.90 -7.60 28 59.50 2 1840 ---- 62.50B 52.50A 52.50A 53.60 -7.90 61.50 1 1845 ---- 64.60B 54.30A 54.30A 55.40 -8.10 63.50 1850 ---- 67.00B 56.10A 56.10A 57.30 -8.30 65.60 431 1855 ---- 68.90B 58.00A 58.00A 59.20 -8.60 67.80 1860 ---- 71.10B 59.90A 59.90A 61.20 -8.80 70.00 75 1865 ---- 73.40B 61.90A 61.90A 63.20 -9.00 72.20 1870 ---- 75.70B 63.90A 63.90A 65.20 -9.30 74.50 100 1875 ---- 78.00B 66.00A 66.00A 67.30 -9.50 76.80 320 1880 ---- 80.50B 68.10A 68.10A 69.50 -9.70 79.20 130 1885 ---- 83.00B 70.20A 70.20A 71.70 -10.00 81.70 1890 ---- 85.50B 72.40A 72.40A 73.90 -10.20 84.10 2 1895 ---- 88.00B 74.70A 74.70A 76.20 -10.50 86.70 1900 ---- 90.90B 77.00A 77.00A 78.50 -10.80 13 89.30 47 212 1905 ---- 93.30B 79.30A 79.30A 80.90 -11.00 91.90 10 1910 ---- 96.00B 81.70A 81.70A 83.40 -11.20 94.60 50 1915 ---- 98.80B 84.10A 84.10A 85.90 -11.40 97.30 1920 ---- 101.60B 86.60A 86.60A 88.40 -11.70 100.10 1 1925 ---- 104.40B 89.20A 89.20A 91.00 -11.90 102.90 159 1930 ---- 107.30B 91.70A 91.70A 93.60 -12.10 105.70 1935 ---- 110.40B 94.40A 94.40A 96.30 -12.40 108.70 5 1940 ---- 113.40B 97.00A 97.00A 99.00 -12.60 111.60 75 1945 ---- 116.40B 99.80A 99.80A 101.80 -12.80 114.60 286 1950 ---- 119.50B 102.50A 102.50A 104.60 -13.10 117.70 1 127 1955 ---- 122.40B 105.30A 105.30A 107.40 -13.40 120.80 1960 ---- 125.50B 108.20A 108.20A 110.30 -13.60 123.90 1965 ---- 128.70B 111.10A 111.10A 113.30 -13.80 127.10 1970 ---- 131.40B 114.00A 114.00A 116.30 -14.00 130.30 1975 ---- 134.70B 117.00A 117.00A 119.30 -14.20 2 133.50 47 166 1980 ---- 137.90B 120.10A 120.10A 122.40 -14.40 136.80 1985 ---- 141.30B 123.10A 123.10A 125.50 -14.70 140.20 1990 ---- 144.70B 126.20A 126.20A 128.60 -15.00 143.60 1995 ---- 148.40B 129.40A 129.40A 131.80 -15.20 147.00 2000 ---- 151.90B 132.60A 132.60A 135.00 -15.40 1 150.40 99 2005 ---- 155.40B 135.80A 135.80A 138.30 -15.60 153.90 200 2010 ---- 158.90B 139.10A 139.10A 141.60 -15.80 157.40 2015 ---- 162.50B 142.40A 142.40A 145.00 -16.00 161.00 21 2020 ---- 166.00B 145.70A 145.70A 148.30 -16.30 164.60 2025 ---- 169.70B 149.10A 149.10A 151.70 -16.50 168.20 2030 ---- 173.30B 152.50A 152.50A 155.20 -16.70 171.90 2035 ---- 177.00B 156.00A 156.00A 158.70 -16.90 175.60 2040 ---- 180.80B 159.40A 159.40A 162.20 -17.10 179.30 2045 ---- 184.50B 162.90A 162.90A 165.70 -17.40 183.10 2050 ---- 188.40B 166.50A 166.50A 169.30 -17.60 186.90 84 2055 ---- 192.10B 170.10A 170.10A 172.90 -17.80 190.70 2060 ---- 196.00B 173.70A 173.70A 176.60 -17.90 194.50 2065 ---- 199.90B 177.30A 177.30A 180.30 -18.10 198.40 2070 ---- 203.80B 181.00A 181.00A 184.00 -18.30 202.30 2075 ---- 207.80B 184.70A 184.70A 187.70 -18.50 206.20 2080 ---- 211.70B 188.40A 188.40A 191.40 -18.80 210.20 2085 ---- 215.50B 192.20A 192.20A 195.20 -19.00 214.20 2090 ---- 219.50B 196.00A 196.00A 199.00 -19.20 218.20 2095 ---- 223.50B 199.80A 199.80A 202.90 -19.30 222.20 2100 ---- 227.80B 203.60A 203.60A 206.70 -19.60 226.30 124 2105 ---- 231.60B 207.50A 207.50A 210.60 -19.80 230.40 2110 ---- 235.70B 211.40A 211.40A 214.50 -20.00 234.50 2115 ---- 240.20B 215.30A 215.30A 218.50 -20.10 238.60 2120 ---- 244.00B 219.30A 219.30A 222.40 -20.30 242.70 2125 ---- 248.20B 223.20A 223.20A 226.40 -20.50 246.90 2130 ---- 252.40B 227.20A 227.20A 230.40 -20.70 251.10 2135 ---- 256.60B 231.20A 231.20A 234.50 -20.80 255.30 2140 ---- 261.30B 235.30A 235.30A 238.50 -21.00 259.50 2145 ---- 265.50B 239.30A 239.30A 242.60 -21.20 263.80 2150 ---- 269.80B 243.40A 243.40A 246.70 -21.40 268.10 2155 ---- 273.60B 247.50A 247.50A 250.80 -21.50 272.30 2160 ---- 278.30B 251.60A 251.60A 254.90 -21.70 276.60 2165 ---- 282.60B 255.80A 255.80A 259.10 -21.90 281.00 2170 ---- 286.50B 259.90A 259.90A 263.20 -22.10 285.30 2175 ---- 290.90B 264.10A 264.10A 267.40 -22.30 289.70 2180 ---- 295.60B 268.30A 268.30A 271.60 -22.40 294.00 2185 ---- 300.00B 272.50A 272.50A 275.90 -22.50 298.40 2190 ---- 304.40B 276.80A 276.80A 280.10 -22.70 302.80 2195 ---- 308.80B 281.00A 281.00A 284.40 -22.80 307.20 2200 ---- 313.20B 285.30A 285.30A 288.60 -23.10 311.70 57 2205 ---- 317.60B 289.60A 289.60A 292.90 -23.20 316.10 2210 ---- 322.10B 293.90A 293.90A 297.20 -23.40 320.60 2215 ---- 326.60B 298.20A 298.20A 301.50 -23.60 325.10 2220 ---- 331.10B 302.60A 302.60A 305.90 -23.60 329.50 2225 ---- 335.10B 306.90A 306.90A 310.20 -23.80 334.00 2230 ---- 339.30B 311.30A 311.30A 314.60 -23.90 338.50 2235 ---- 343.80B 315.60A 315.60A 319.00 -24.10 343.10 2240 ---- 348.40B 320.00A 320.00A 323.40 -24.20 347.60 2245 ---- 352.90B 324.40A 324.40A 327.80 -24.30 352.10 2250 ---- 357.80B 328.90A 328.90A 332.20 -24.50 356.70 2255 ---- 362.00B 333.30A 333.30A 336.60 -24.60 361.20 2260 ---- 366.50B 337.70A 337.70A 341.10 -24.70 365.80 2265 ---- 371.10B 342.20A 342.20A 345.50 -24.90 370.40 2270 ---- 375.70B 346.70A 346.70A 350.00 -25.00 375.00 2275 ---- 380.40B 351.10A 351.10A 354.50 -25.10 379.60 2280 ---- 384.90B 355.60A 355.60A 359.00 -25.20 384.20 2285 ---- 389.50B 360.10A 360.10A 363.50 -25.30 388.80 2290 ---- 394.10B 364.70A 364.70A 368.00 -25.40 393.40 2295 ---- 398.70B 369.20A 369.20A 372.50 -25.50 398.00 2300 ---- 403.70B 373.70A 373.70A 377.00 -25.70 49 402.70 1 2305 ---- 408.00B 378.30A 378.30A 381.60 -25.70 407.30 2310 ---- 412.70B 382.80A 382.80A 386.10 -25.90 412.00 2315 ---- 417.30B 387.40A 387.40A 390.70 -26.00 416.70 2320 ---- 422.00B 392.00A 392.00A 395.30 -26.00 421.30 2325 ---- 426.80B 396.60A 396.60A 399.90 -26.10 426.00 2330 ---- 431.30B 401.20A 401.20A 404.50 -26.20 430.70 2335 ---- 436.00B 405.80A 405.80A 409.10 -26.30 435.40 2340 ---- 440.70B 410.30A 410.30A 413.70 -26.40 440.10 2345 ---- 445.40B 414.90A 414.90A 418.30 -26.50 444.80 2350 ---- 450.50B 419.50A 419.50A 422.90 -26.60 449.50 2360 ---- 459.60B 428.70A 428.70A 432.20 -26.80 459.00 2370 ---- 469.10B 438.00A 438.00A 441.60 -26.90 468.50 2375 ---- 473.90B 442.60A 442.60A 446.20 -27.10 473.30 2380 ---- 478.60B 447.20A 447.20A 450.90 -27.10 478.00 2390 ---- 488.20B 456.60A 456.60A 460.30 -27.30 487.60 2400 ---- 498.10B 465.90A 465.90A 469.70 -27.40 497.10 2410 ---- 507.30B 475.30A 475.30A 479.10 -27.60 506.70 2420 ---- 517.00B 484.70A 484.70A 488.60 -27.80 516.40 2425 ---- 521.90B 489.40A 489.40A 493.30 -27.90 521.20 2430 ---- 526.50B 494.10A 494.10A 498.10 -27.90 526.00 2440 ---- 536.10B 503.50A 503.50A 507.60 -28.10 535.70 2450 ---- 546.20B 513.00A 513.00A 517.10 -28.30 545.40 2475 ---- 570.20B 536.80A 536.80A 541.10 -28.60 569.70 2490 ---- 584.90B 553.30A 553.30A 555.50 -28.90 584.40 2500 ---- 594.70B 560.70A 560.70A 565.20 -29.00 594.20 2525 ---- 619.20B 584.70A 584.70A 589.40 -29.40 618.80 2550 ---- 643.70B 608.90A 608.90A 613.70 -29.70 643.40 2575 ---- 668.40B 633.10A 633.10A 638.20 -30.00 668.20 2600 ---- 694.10B 657.50A 657.50A 662.80 -30.30 693.10 2625 ---- 718.40B 682.00A 682.00A 687.40 -30.70 718.10 2650 ---- 744.00B 706.60A 706.60A 712.20 -30.90 743.10 2700 ---- 793.80B 755.80A 755.80A 762.00 -31.10 793.10 2750 ---- 843.70B 805.40A 805.40A 812.00 -31.10 843.10 2800 ---- 893.70B 855.30A 855.30A 862.00 -31.10 893.10 3000 ---- 1093.50B 1057.50A 1057.50A 1062.00 -31.10 1093.10 3200 ---- 1293.30B 1257.40A 1257.40A 1262.00 -31.10 1293.10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .90 +.10 .80 10 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.50 UNCH 1.50 1350 ---- ---- ---- ---- 1.80 UNCH 1.80 1375 ---- ---- ---- ---- 2.10 -.10 2.20 1400 ---- ---- ---- ---- 2.50 -.10 2.60 1425 ---- ---- ---- ---- 2.90 -.20 3.10 3 1430 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1440 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1450 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 2 1460 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 1470 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1475 ---- ---- 4.40A 4.40A 4.20 -.40 4.60 1480 4.20 4.20 4.20 4.40B 4.40 -.40 1 4.80 1490 ---- ---- 4.90A 4.90A 4.70 -.40 5.10 1500 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 1510 ---- ---- 5.60A 5.60A 5.40 -.50 5.90 1520 ---- ---- 6.00A 6.00A 5.80 -.60 6.40 1525 ---- ---- 6.20A 6.20A 6.00 -.60 6.60 1530 ---- ---- 6.50A 6.50A 6.30 -.60 6.90 1535 ---- ---- 6.70A 6.70A 6.50 -.70 7.20 1540 ---- ---- 6.90A 6.90A 6.70 -.70 7.40 1545 ---- ---- 7.20A 7.20A 7.00 -.70 7.70 1550 ---- ---- 7.30A 7.30A 7.20 -.80 8.00 1555 ---- ---- 7.70A 7.70A 7.50 -.80 8.30 1560 ---- ---- 8.00A 8.00A 7.80 -.80 8.60 1565 ---- ---- 8.30A 8.30A 8.10 -.80 8.90 1570 ---- ---- 8.60A 8.60A 8.40 -.90 9.30 10 1575 ---- ---- 8.80A 8.80A 8.70 -.90 9.60 1580 ---- ---- 9.20A 9.20A 9.00 -1.00 10.00 1585 ---- ---- 9.50A 9.50A 9.30 -1.00 10.30 1590 ---- ---- 9.90A 9.90A 9.60 -1.10 10.70 1595 ---- ---- 10.20A 10.20A 10.00 -1.10 11.10 1600 ---- ---- 10.40A 10.40A 10.40 -1.10 11.50 1605 ---- ---- 10.90A 10.90A 10.70 -1.30 12.00 1610 ---- ---- 11.30A 11.30A 11.10 -1.30 12.40 1615 ---- ---- 11.70A 11.70A 11.50 -1.40 12.90 1620 ---- ---- 12.10A 12.10A 11.90 -1.40 13.30 1625 ---- ---- 12.50A 12.50A 12.40 -1.40 13.80 1630 ---- ---- 12.90A 12.90A 12.80 -1.50 14.30 1635 ---- ---- 13.40A 13.40A 13.30 -1.50 14.80 1640 ---- ---- 13.90A 13.90A 13.70 -1.70 15.40 1645 ---- ---- 14.30A 14.30A 14.20 -1.80 16.00 1650 ---- ---- 14.80A 14.80A 14.70 -1.80 16.50 1655 ---- ---- 15.30A 15.30A 15.30 -1.80 17.10 1660 ---- ---- 15.80A 15.80A 15.80 -2.00 17.80 1665 ---- ---- 16.40A 16.40A 16.40 -2.00 18.40 1670 ---- ---- 17.00A 17.00A 17.00 -2.10 19.10 1675 ---- ---- 17.60A 17.60A 17.60 -2.20 19.80 1680 ---- ---- 18.20A 18.20A 18.20 -2.30 20.50 1685 ---- ---- 18.80A 18.80A 18.80 -2.40 21.20 1690 ---- ---- 19.50A 19.50A 19.50 -2.50 22.00 1695 ---- ---- 20.10A 20.10A 20.20 -2.60 22.80 1700 21.30 23.70B 20.70 21.30B 20.90 -2.70 2 23.60 2 1705 21.50 21.50 21.50 21.80B 21.60 -2.80 1 24.40 1 1710 ---- ---- 22.20A 22.20A 22.40 -2.90 25.30 1715 ---- ---- 23.00A 23.00A 23.20 -3.00 26.20 1720 ---- ---- 23.80A 23.80A 24.00 -3.10 27.10 1725 ---- ---- 24.60A 24.60A 24.80 -3.30 28.10 1730 ---- ---- 25.50A 25.50A 25.70 -3.40 29.10 1735 ---- ---- 26.30A 26.30A 26.60 -3.50 30.10 1740 ---- 31.20B 27.20A 27.20A 27.50 -3.60 31.10 1745 ---- 32.30B 28.20A 28.20A 28.50 -3.70 32.20 1750 ---- 33.70B 29.10A 33.70B 29.50 -3.90 33.40 22 1755 ---- 34.60B 30.10A 30.10A 30.50 -4.00 34.50 1760 ---- 35.80B 31.20A 31.20A 31.50 -4.20 35.70 1765 ---- 37.10B 32.20A 32.20A 32.60 -4.40 37.00 1770 ---- 38.40B 33.30A 33.30A 33.70 -4.50 38.20 1775 ---- 39.70B 34.50A 34.50A 34.90 -4.60 39.50 1780 ---- 41.30B 35.60A 41.30B 36.10 -4.80 40.90 1 1785 ---- 42.50B 36.80A 42.50B 37.30 -5.00 42.30 1790 ---- 44.00B 38.20A 38.20A 38.60 -5.10 43.70 1795 ---- 45.40B 39.50A 39.50A 39.80 -5.40 45.20 1800 ---- 47.20B 40.60A 47.20B 41.20 -5.50 46.70 1805 ---- 48.50B 42.20A 42.20A 42.60 -5.70 48.30 1810 ---- 50.20B 43.60A 43.60A 44.00 -5.80 49.80 5 1815 ---- 51.80B 45.00A 45.00A 45.40 -6.10 51.50 1820 ---- 53.50B 46.50A 46.50A 46.90 -6.30 53.20 1825 ---- 55.30B 48.00A 48.00A 48.40 -6.50 54.90 1830 ---- 57.10B 49.50A 57.00B 50.00 -6.70 56.70 1835 ---- 58.90B 51.10A 58.90B 51.60 -6.90 58.50 1840 ---- 60.80B 52.70A 60.50B 53.30 -7.10 60.40 1845 ---- 62.80B 54.40A 62.60B 55.00 -7.30 62.30 1850 ---- 65.00B 55.90A 55.90A 56.70 -7.50 64.20 1855 ---- 66.80B 57.90A 66.70B 58.50 -7.70 66.20 1860 ---- 68.80B 59.70A 68.70B 60.30 -8.00 68.30 1865 ---- 71.00B 61.50A 70.80B 62.20 -8.20 70.40 1870 ---- 73.10B 63.40A 73.00B 64.10 -8.40 72.50 1875 ---- 75.40B 65.40A 75.20B 66.10 -8.60 74.70 1880 ---- 77.60B 67.40A 67.40A 68.10 -8.80 76.90 1885 ---- 79.90B 69.40A 69.40A 70.20 -9.00 79.20 1890 ---- 82.30B 71.50A 82.20B 72.30 -9.20 81.50 1895 ---- 84.70B 73.60A 84.60B 74.50 -9.40 83.90 1900 ---- 87.40B 75.60A 75.60A 76.70 -9.60 86.30 1905 ---- 89.60B 78.00A 78.00A 78.90 -9.90 88.80 1910 ---- 92.20B 80.20A 80.20A 81.20 -10.10 91.30 1915 ---- 94.80B 82.50A 94.60B 83.60 -10.20 93.80 1920 ---- 97.40B 84.90A 84.90A 86.00 -10.40 96.40 1925 ---- 100.10B 87.30A 87.30A 88.40 -10.70 99.10 1930 ---- 102.80B 89.70A 102.60B 90.90 -10.80 101.70 1935 ---- 105.60B 92.20A 92.20A 93.40 -11.10 104.50 1940 ---- 108.40B 94.70A 108.20B 96.00 -11.20 107.20 1945 ---- 111.20B 97.10A 97.10A 98.70 -11.40 110.10 1950 ---- 114.50B 99.70A 99.70A 101.30 -11.60 112.90 8 1955 ---- 117.00B 102.50A 102.50A 104.10 -11.70 115.80 1960 ---- 120.00B 105.20A 105.20A 106.80 -12.00 118.80 1965 ---- 123.00B 107.90A 107.90A 109.60 -12.10 121.70 1970 ---- 126.10B 110.70A 110.70A 112.50 -12.30 124.80 1975 ---- 129.20B 113.50A 113.50A 115.40 -12.40 127.80 1980 ---- 132.30B 116.40A 116.40A 118.30 -12.70 131.00 1985 ---- 135.50B 119.30A 119.30A 121.30 -12.80 134.10 1990 ---- 137.90B 122.30A 122.30A 124.30 -13.00 137.30 1995 ---- 141.10B 125.30A 125.30A 127.30 -13.20 140.50 2000 ---- 145.20B 128.30A 128.30A 130.40 -13.40 143.80 2005 ---- 147.60B 131.30A 131.30A 133.50 -13.60 147.10 2010 ---- 151.00B 134.40A 134.40A 136.70 -13.80 150.50 2015 ---- 154.10B 137.60A 137.60A 139.80 -14.00 153.80 2020 ---- 157.60B 140.80A 140.80A 143.00 -14.30 157.30 2025 ---- 161.00B 144.00A 144.00A 146.30 -14.40 160.70 2030 ---- 164.50B 147.20A 147.20A 149.60 -14.60 164.20 2035 ---- 168.00B 150.50A 150.50A 152.90 -14.80 167.70 2040 ---- 171.60B 153.90A 153.90A 156.20 -15.10 171.30 2045 ---- 175.20B 157.20A 157.20A 159.60 -15.30 174.90 2050 ---- 179.30B 160.60A 179.20B 163.00 -15.50 178.50 2055 ---- 182.40B 164.00A 164.00A 166.40 -15.70 182.10 2060 ---- 186.10B 167.50A 167.50A 169.90 -15.90 185.80 2065 ---- 189.80B 171.00A 171.00A 173.40 -16.10 189.50 2070 ---- 193.60B 174.50A 174.50A 176.90 -16.30 193.20 2075 ---- 197.40B 178.10A 178.10A 180.50 -16.50 197.00 2080 ---- 201.10B 181.60A 181.60A 184.10 -16.70 200.80 2085 ---- 205.00B 185.20A 185.20A 187.70 -16.90 204.60 2090 ---- 208.80B 188.90A 188.90A 191.40 -17.00 208.40 2095 ---- 212.70B 192.50A 192.50A 195.10 -17.20 212.30 2100 ---- 217.30B 196.20A 216.90B 198.80 -17.40 216.20 2105 ---- 220.50B 199.90A 199.90A 202.50 -17.60 220.10 2110 ---- 224.50B 203.70A 203.70A 206.30 -17.80 224.10 2115 ---- 228.50B 207.50A 207.50A 210.10 -17.90 228.00 2120 ---- 232.40B 211.30A 211.30A 213.90 -18.10 232.00 2125 ---- 236.50B 215.10A 215.10A 217.70 -18.40 236.10 2130 ---- 240.50B 218.90A 218.90A 221.60 -18.50 240.10 2135 ---- 244.60B 222.80A 222.80A 225.50 -18.70 244.20 2140 ---- 248.70B 226.70A 226.70A 229.40 -18.90 248.30 2145 ---- 252.80B 230.60A 230.60A 233.30 -19.10 252.40 2150 ---- 257.60B 234.60A 257.50B 237.30 -19.20 256.50 2155 ---- 261.00B 238.50A 238.50A 241.30 -19.40 260.70 2160 ---- 265.20B 242.50A 242.50A 245.30 -19.60 264.90 2165 ---- 269.40B 246.50A 246.50A 249.30 -19.80 269.10 2170 ---- 273.60B 250.50A 250.50A 253.30 -20.00 273.30 2175 ---- 277.80B 254.60A 254.60A 257.40 -20.10 277.50 2180 ---- 282.00B 258.70A 258.70A 261.40 -20.30 281.70 2185 ---- 286.30B 262.70A 262.70A 265.50 -20.50 286.00 2190 ---- 290.60B 266.90A 266.90A 269.70 -20.60 290.30 2195 ---- 294.90B 271.00A 271.00A 273.80 -20.80 294.60 2200 ---- 299.90B 275.10A 299.50B 277.90 -21.00 298.90 2205 ---- 303.50B 279.30A 279.30A 282.10 -21.10 303.20 2210 ---- 307.80B 283.50A 283.50A 286.30 -21.20 307.50 2215 ---- 312.20B 287.70A 287.70A 290.50 -21.40 311.90 2220 ---- 316.50B 291.90A 291.90A 294.70 -21.50 316.20 2225 ---- 320.90B 296.10A 296.10A 298.90 -21.70 320.60 2230 ---- 325.30B 300.40A 300.40A 303.20 -21.80 325.00 2235 ---- 329.70B 304.60A 304.60A 307.40 -22.00 329.40 2240 ---- 334.20B 308.90A 308.90A 311.70 -22.10 333.80 2245 ---- 338.60B 313.20A 313.20A 316.00 -22.30 338.30 2250 ---- 343.80B 317.50A 343.60B 320.30 -22.40 342.70 2260 ---- 352.00B 326.20A 326.20A 329.00 -22.60 351.60 2270 ---- 361.00B 334.90A 334.90A 337.70 -22.90 360.60 2275 ---- 365.50B 339.20A 339.20A 342.10 -23.00 365.10 2280 ---- 370.00B 343.60A 343.60A 346.50 -23.10 369.60 2290 ---- 379.10B 352.50A 352.50A 355.30 -23.40 378.70 2300 ---- 388.40B 361.30A 361.30A 364.10 -23.70 387.80 2310 ---- 397.40B 370.20A 370.20A 373.00 -23.90 396.90 2320 ---- 406.50B 379.20A 379.20A 382.00 -24.10 406.10 2325 ---- 411.10B 383.70A 383.70A 386.50 -24.20 410.70 2330 ---- 415.80B 388.20A 388.20A 391.00 -24.30 415.30 2340 ---- 425.00B 397.20A 397.20A 400.00 -24.60 424.60 2350 ---- 434.30B 406.30A 406.30A 409.10 -24.70 433.80 2375 ---- 457.70B 429.20A 429.20A 431.90 -25.30 457.20 2400 ---- 481.20B 452.10A 452.10A 455.00 -25.70 480.70 2425 ---- 504.90B 475.20A 475.20A 478.30 -26.10 504.40 2450 ---- 528.70B 498.50A 528.70B 501.70 -26.50 528.20 2475 ---- 552.70B 521.90A 521.90A 525.30 -26.90 552.20 2500 ---- 576.80B 545.50A 545.50A 549.10 -27.30 576.40 2525 ---- 601.00B 569.20A 569.20A 573.00 -27.60 600.60 2600 ---- 674.40B 641.20A 641.20A 645.50 -28.70 674.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 UNCH 1.10 1275 ---- ---- ---- ---- 1.40 +.10 1.30 1300 ---- ---- ---- ---- 1.60 UNCH 1.60 1325 ---- ---- ---- ---- 1.90 UNCH 1.90 1 1350 ---- ---- ---- ---- 2.30 UNCH 2.30 1375 ---- ---- ---- ---- 2.70 -.10 2.80 1400 ---- ---- ---- ---- 3.20 -.20 3.40 1425 ---- ---- ---- ---- 3.80 -.20 4.00 1430 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1440 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1450 ---- ---- 4.70A 4.70A 4.50 -.30 4.80 1460 ---- ---- 5.00A 5.00A 4.80 -.40 5.20 1 1470 ---- ---- 5.30A 5.30A 5.10 -.50 5.60 1475 ---- ---- 5.50A 5.50A 5.30 -.50 5.80 1480 ---- ---- 5.70A 5.70A 5.50 -.50 6.00 1 1490 ---- ---- 6.00A 6.00A 5.90 -.50 6.40 2 1500 ---- ---- 6.40A 6.40A 6.30 -.50 6.80 1 1 1510 ---- ---- 6.80A 6.80A 6.70 -.60 7.30 3 1520 ---- ---- 7.30A 7.30A 7.20 -.60 7.80 1525 ---- ---- 7.50A 7.50A 7.40 -.70 8.10 1530 ---- ---- 7.70A 7.70A 7.70 -.70 8.40 1535 ---- ---- 8.00A 8.00A 7.90 -.80 8.70 1540 ---- ---- 8.30A 8.30A 8.20 -.80 9.00 1545 ---- ---- 8.50A 8.50A 8.50 -.80 9.30 1550 ---- ---- 8.80A 8.80A 8.80 -.80 9.60 1555 ---- ---- 9.10A 9.10A 9.10 -.90 10.00 1560 ---- ---- 9.40A 9.40A 9.40 -.90 10.30 1565 ---- ---- 9.70A 9.70A 9.70 -1.00 10.70 1570 ---- ---- 10.10A 10.10A 10.00 -1.00 11.00 1575 ---- ---- 10.40A 10.40A 10.40 -1.00 11.40 1580 ---- ---- 10.80A 10.80A 10.70 -1.10 11.80 1585 ---- ---- 11.10A 11.10A 11.10 -1.10 12.20 1590 ---- ---- 11.50A 11.50A 11.50 -1.20 12.70 1595 ---- ---- 11.90A 11.90A 11.90 -1.20 13.10 1600 12.40 12.40 12.00 12.20B 12.30 -1.20 200 13.50 100 1605 ---- ---- 12.70A 12.70A 12.70 -1.30 14.00 1610 ---- ---- 13.20A 13.20A 13.10 -1.40 14.50 27 1615 ---- ---- 13.60A 13.60A 13.60 -1.40 15.00 1620 ---- ---- 14.10A 14.10A 14.00 -1.50 15.50 1625 ---- ---- 14.50A 14.50A 14.50 -1.50 16.00 1630 ---- ---- 15.00A 15.00A 15.00 -1.60 16.60 1635 ---- ---- 15.50A 15.50A 15.50 -1.70 17.20 1640 ---- ---- 16.10A 16.10A 16.10 -1.70 17.80 1645 ---- ---- 16.40A 16.40A 16.60 -1.80 18.40 1650 ---- ---- 16.90A 16.90A 17.20 -1.80 19.00 400 1655 ---- ---- 17.60A 17.60A 17.70 -2.00 19.70 1660 ---- ---- 18.10A 18.10A 18.30 -2.00 20.30 1665 ---- ---- 18.70A 18.70A 19.00 -2.00 21.00 1670 ---- ---- 19.60A 19.60A 19.60 -2.20 21.80 250 1675 ---- ---- 20.00A 20.00A 20.30 -2.20 22.50 1680 ---- ---- 20.70A 20.70A 21.00 -2.30 23.30 1685 ---- ---- 21.40A 21.40A 21.70 -2.40 24.10 1690 ---- ---- 22.10A 22.10A 22.40 -2.50 24.90 1695 ---- ---- 22.80A 22.80A 23.10 -2.60 25.70 1700 ---- ---- 23.50A 23.50A 23.90 -2.70 26.60 43 92 1705 ---- ---- 24.40A 24.40A 24.70 -2.80 27.50 1710 ---- ---- 25.20A 25.20A 25.60 -2.90 28.50 1715 ---- ---- 26.00A 26.00A 26.40 -3.00 29.40 1720 ---- ---- 26.80A 26.80A 27.30 -3.10 30.40 1725 ---- ---- 27.70A 27.70A 28.20 -3.20 31.40 1730 ---- ---- 28.60A 28.60A 29.10 -3.40 32.50 1735 ---- ---- 29.60A 29.60A 30.10 -3.50 33.60 1740 ---- ---- 30.50A 30.50A 31.10 -3.60 34.70 1745 ---- ---- 31.50A 31.50A 32.10 -3.80 35.90 1750 ---- ---- 32.50A 32.50A 33.10 -4.00 37.10 1755 ---- ---- 33.60A 33.60A 34.20 -4.10 38.30 1760 ---- ---- 34.70A 34.70A 35.30 -4.30 39.60 1765 ---- ---- 36.10A 36.10A 36.50 -4.40 40.90 1 1770 ---- ---- 37.00A 37.00A 37.70 -4.50 42.20 1775 ---- ---- 38.10A 38.10A 38.90 -4.70 43.60 1780 ---- ---- 39.60A 39.60A 40.10 -4.90 45.00 1785 ---- ---- 40.90A 40.90A 41.40 -5.00 46.40 1790 ---- ---- 42.20A 42.20A 42.80 -5.10 47.90 1795 ---- ---- 43.80A 43.80A 44.10 -5.40 49.50 1800 ---- ---- 44.80A 44.80A 45.50 -5.50 51.00 86 185 1805 ---- ---- 46.30A 46.30A 47.00 -5.70 52.70 1810 ---- ---- 48.10A 48.10A 48.40 -5.90 54.30 1815 ---- ---- 49.60A 49.60A 50.00 -6.00 56.00 1820 ---- ---- 50.80A 50.80A 51.50 -6.30 57.80 1825 ---- ---- 52.60A 52.60A 53.10 -6.40 59.50 1830 ---- ---- 54.30A 54.30A 54.80 -6.60 61.40 1835 ---- ---- 55.90A 55.90A 56.40 -6.80 63.20 1840 ---- ---- 57.70A 57.70A 58.20 -6.90 65.10 1845 ---- ---- 59.40A 59.40A 59.90 -7.20 67.10 1850 ---- ---- 60.50A 60.50A 61.70 -7.40 69.10 100 1855 ---- ---- 63.00A 63.00A 63.50 -7.60 71.10 1860 ---- ---- 64.80A 64.80A 65.40 -7.80 73.20 1865 ---- ---- 66.70A 66.70A 67.30 -8.00 75.30 1870 ---- ---- 68.70A 68.70A 69.30 -8.20 77.50 1875 ---- ---- 70.70A 70.70A 71.30 -8.40 79.70 1880 ---- ---- 72.70A 72.70A 73.30 -8.70 82.00 1885 ---- ---- 74.80A 74.80A 75.40 -8.90 84.30 1890 ---- ---- 76.90A 76.90A 77.60 -9.00 86.60 1895 ---- ---- 79.00A 79.00A 79.70 -9.30 89.00 1900 ---- ---- 80.70A 80.70A 82.00 -9.40 91.40 43 268 1905 ---- ---- 83.50A 83.50A 84.20 -9.70 6 93.90 1910 ---- ---- 85.70A 85.70A 86.50 -9.90 96.40 1915 ---- ---- 88.00A 88.00A 88.90 -10.10 99.00 1920 ---- ---- 90.40A 90.40A 91.30 -10.30 101.60 1925 ---- ---- 92.70A 92.70A 93.70 -10.50 104.20 1930 ---- ---- 95.30A 95.30A 96.20 -10.70 106.90 1935 ---- ---- 97.80A 97.80A 98.80 -10.80 109.60 1 1940 ---- ---- 100.30A 100.30A 101.40 -11.00 112.40 9 1945 ---- ---- 102.70A 102.70A 104.00 -11.20 115.20 1950 ---- ---- 105.30A 105.30A 106.70 -11.40 118.10 1955 ---- ---- 108.10A 108.10A 109.40 -11.60 121.00 12 1960 ---- ---- 110.80A 110.80A 112.20 -11.70 123.90 1965 ---- ---- 113.60A 113.60A 115.00 -11.90 126.90 1970 ---- ---- 116.40A 116.40A 117.90 -12.00 129.90 1975 ---- ---- 119.20A 119.20A 120.80 -12.20 133.00 1980 ---- ---- 122.00A 122.00A 123.70 -12.40 136.10 1985 ---- 139.30B 124.90A 124.90A 126.70 -12.50 139.20 1990 ---- ---- 127.90A 127.90A 129.70 -12.70 142.40 1995 ---- 145.70B 130.90A 130.90A 132.70 -12.90 145.60 2000 ---- ---- 133.90A 133.90A 135.80 -13.10 148.90 2005 ---- 152.20B 136.90A 136.90A 138.90 -13.20 152.10 2010 ---- 155.60B 140.00A 140.00A 142.10 -13.40 155.50 2015 ---- 158.90B 143.20A 143.20A 145.30 -13.50 158.80 2020 ---- 163.00B 146.30A 146.30A 148.50 -13.70 162.20 337 2025 ---- 165.80B 149.50A 149.50A 151.70 -13.90 165.60 2030 ---- 169.20B 152.80A 152.80A 155.00 -14.10 169.10 2035 ---- 172.70B 156.00A 156.00A 158.30 -14.30 172.60 2040 ---- 176.20B 159.30A 159.30A 161.60 -14.50 176.10 15 2045 ---- 179.80B 162.70A 162.70A 165.00 -14.60 179.60 2050 ---- 183.40B 166.00A 166.00A 168.40 -14.80 183.20 200 2055 ---- 187.00B 169.40A 169.40A 171.80 -15.00 186.80 177 2060 ---- 190.70B 172.90A 172.90A 175.20 -15.30 190.50 2065 ---- 194.40B 176.30A 176.30A 178.70 -15.40 194.10 2070 ---- 198.10B 179.80A 179.80A 182.20 -15.60 197.80 2075 ---- 201.80B 183.40A 183.40A 185.70 -15.90 201.60 2080 ---- 205.60B 186.90A 186.90A 189.30 -16.00 205.30 2085 ---- 209.30B 190.50A 190.50A 192.90 -16.20 209.10 2090 ---- 213.20B 194.10A 194.10A 196.50 -16.40 212.90 2095 ---- 217.00B 197.70A 197.70A 200.10 -16.60 216.70 2100 ---- 220.90B 201.40A 201.40A 203.80 -16.80 220.60 2105 ---- 224.80B 205.10A 205.10A 207.50 -17.00 224.50 2110 ---- 228.70B 208.80A 208.80A 211.20 -17.20 228.40 2115 ---- 232.60B 212.50A 212.50A 215.00 -17.30 232.30 2120 ---- 236.60B 216.30A 216.30A 218.80 -17.50 236.30 2125 ---- 240.50B 220.10A 220.10A 222.60 -17.70 240.30 2130 ---- 244.50B 223.90A 223.90A 226.40 -17.90 244.30 2135 ---- 248.60B 227.70A 227.70A 230.20 -18.10 248.30 2140 ---- 252.60B 231.60A 231.60A 234.10 -18.20 252.30 2145 ---- 256.70B 235.50A 235.50A 238.00 -18.40 256.40 2150 ---- 260.80B 239.40A 239.40A 241.90 -18.60 260.50 2155 ---- 264.90B 243.30A 243.30A 245.80 -18.80 264.60 2160 ---- 269.00B 247.30A 247.30A 249.80 -18.90 268.70 2165 ---- 273.10B 251.20A 251.20A 253.80 -19.10 272.90 2170 ---- 277.30B 255.20A 255.20A 257.80 -19.20 277.00 2175 ---- 281.50B 259.20A 259.20A 261.80 -19.40 281.20 2180 ---- 285.70B 263.30A 263.30A 265.80 -19.60 285.40 2185 ---- 289.90B 267.30A 267.30A 269.90 -19.70 289.60 2190 ---- 294.10B 271.40A 271.40A 274.00 -19.90 293.90 2195 ---- 298.40B 275.50A 275.50A 278.10 -20.00 298.10 2200 ---- 302.60B 279.60A 279.60A 282.20 -20.20 302.40 2205 ---- 306.90B 283.70A 283.70A 286.30 -20.40 306.70 2210 ---- 311.20B 287.80A 287.80A 290.50 -20.50 311.00 2215 ---- 315.50B 292.00A 292.00A 294.60 -20.70 315.30 2220 ---- 319.80B 296.20A 296.20A 298.80 -20.80 319.60 2225 ---- 324.20B 300.40A 300.40A 303.00 -20.90 323.90 2230 ---- 328.50B 304.60A 304.60A 307.20 -21.10 328.30 2235 ---- 332.90B 308.80A 308.80A 311.40 -21.30 332.70 2240 ---- 337.30B 313.00A 313.00A 315.70 -21.30 337.00 2245 ---- 341.60B 317.30A 317.30A 319.90 -21.50 341.40 2250 ---- 346.00B 321.60A 321.60A 324.20 -21.60 345.80 2260 ---- 354.90B 330.10A 330.10A 332.80 -21.90 354.70 2270 ---- 363.80B 338.80A 338.80A 341.40 -22.20 363.60 2275 ---- 368.20B 343.10A 343.10A 345.70 -22.30 368.00 2280 ---- 372.70B 347.50A 347.50A 350.10 -22.40 372.50 2290 ---- 381.70B 356.20A 356.20A 358.80 -22.70 381.50 2300 ---- 390.80B 365.00A 365.00A 367.60 -22.90 390.50 2310 ---- 399.80B 373.80A 373.80A 376.40 -23.20 399.60 2320 ---- 408.90B 382.70A 382.70A 385.30 -23.40 408.70 2325 ---- 413.50B 387.10A 387.10A 389.80 -23.40 413.20 2330 ---- 418.10B 391.60A 391.60A 394.20 -23.60 417.80 2340 ---- 427.30B 400.60A 400.60A 403.20 -23.80 427.00 2350 ---- 436.50B 409.60A 409.60A 412.20 -24.00 436.20 2375 ---- 459.60B 432.20A 432.20A 434.80 -24.60 459.40 2400 ---- 483.00B 455.10A 455.10A 457.70 -25.00 482.70 2425 ---- 506.50B 478.10A 478.10A 480.80 -25.40 506.20 2450 ---- 530.20B 501.20A 501.20A 504.00 -25.90 529.90 2475 ---- 554.00B 524.50A 524.50A 527.40 -26.30 553.70 2500 ---- 578.00B 547.90A 547.90A 551.00 -26.70 577.70 2525 ---- 602.00B 571.40A 571.40A 574.70 -27.10 601.80 2800 ---- ---- 837.90A 837.90A 843.40 -30.30 873.70 3000 ---- ---- 1040.10A 1040.10A 1043.40 -30.30 1073.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 UNCH .80 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.60 -.10 1.70 1350 ---- ---- ---- ---- 2.00 -.10 2.10 1375 ---- ---- ---- ---- 2.50 -.20 2.70 1400 ---- ---- ---- ---- 3.10 -.20 3.30 1425 ---- ---- ---- ---- 3.80 -.30 4.10 1440 ---- ---- ---- ---- 4.30 -.40 4.70 1450 ---- ---- ---- ---- 4.70 -.40 5.10 1460 ---- ---- ---- ---- 5.00 -.50 5.50 1470 ---- ---- ---- ---- 5.50 -.50 6.00 1475 ---- ---- ---- ---- 5.70 -.50 6.20 1480 ---- ---- ---- ---- 5.90 -.60 6.50 1490 ---- ---- ---- ---- 6.40 -.60 7.00 1500 ---- ---- ---- ---- 6.90 -.60 7.50 1510 ---- ---- ---- ---- 7.40 -.70 8.10 1520 ---- ---- ---- ---- 8.00 -.80 8.80 1525 ---- ---- ---- ---- 8.30 -.80 9.10 1530 ---- ---- ---- ---- 8.60 -.80 9.40 1540 ---- ---- ---- ---- 9.20 -.90 10.10 1545 ---- ---- ---- ---- 9.50 -1.00 10.50 1550 ---- ---- ---- ---- 9.90 -1.00 10.90 1555 ---- ---- ---- ---- 10.20 -1.10 11.30 1560 ---- ---- ---- ---- 10.60 -1.10 11.70 1565 ---- ---- ---- ---- 11.00 -1.10 12.10 1570 ---- ---- ---- ---- 11.30 -1.20 12.50 1575 ---- ---- ---- ---- 11.70 -1.20 12.90 1580 ---- ---- ---- ---- 12.10 -1.30 13.40 1585 ---- ---- ---- ---- 12.50 -1.30 13.80 1590 ---- ---- ---- ---- 13.00 -1.30 14.30 1595 ---- ---- ---- ---- 13.40 -1.40 14.80 1600 ---- ---- ---- ---- 13.80 -1.50 15.30 1605 ---- ---- ---- ---- 14.30 -1.50 15.80 1610 ---- ---- ---- ---- 14.80 -1.50 16.30 1615 ---- ---- ---- ---- 15.20 -1.60 16.80 1620 ---- ---- ---- ---- 15.70 -1.70 17.40 1625 ---- ---- ---- ---- 16.20 -1.70 17.90 1630 ---- ---- ---- ---- 16.70 -1.80 18.50 1635 ---- ---- ---- ---- 17.30 -1.80 19.10 1640 ---- ---- ---- ---- 17.80 -1.90 19.70 1645 ---- ---- ---- ---- 18.40 -1.90 20.30 1650 ---- ---- ---- ---- 18.90 -2.00 20.90 1655 ---- ---- ---- ---- 19.50 -2.10 21.60 1660 ---- ---- ---- ---- 20.10 -2.20 22.30 1665 ---- ---- ---- ---- 20.70 -2.20 22.90 1670 ---- ---- ---- ---- 21.40 -2.20 23.60 1675 ---- ---- ---- ---- 22.00 -2.40 24.40 1680 ---- ---- ---- ---- 22.70 -2.40 25.10 1685 ---- ---- ---- ---- 23.30 -2.60 25.90 1690 ---- ---- ---- ---- 24.00 -2.60 26.60 1695 ---- ---- ---- ---- 24.80 -2.60 27.40 1700 ---- ---- ---- ---- 25.50 -2.80 28.30 1705 ---- ---- ---- ---- 26.20 -2.90 29.10 1710 ---- ---- ---- ---- 27.00 -3.00 30.00 1715 ---- ---- ---- ---- 27.80 -3.00 30.80 1720 ---- ---- ---- ---- 28.60 -3.20 31.80 1725 ---- ---- ---- ---- 29.50 -3.20 32.70 1730 ---- ---- ---- ---- 30.40 -3.30 33.70 1735 ---- ---- ---- ---- 31.20 -3.50 34.70 1740 ---- ---- ---- ---- 32.20 -3.50 35.70 1745 ---- ---- ---- ---- 33.10 -3.60 36.70 1750 ---- ---- ---- ---- 34.10 -3.70 37.80 1755 ---- ---- ---- ---- 35.10 -3.80 38.90 1760 ---- ---- ---- ---- 36.10 -3.90 40.00 1765 ---- ---- ---- ---- 37.20 -4.00 41.20 1770 ---- ---- ---- ---- 38.20 -4.20 42.40 1775 ---- ---- ---- ---- 39.30 -4.40 43.70 1780 ---- ---- ---- ---- 40.50 -4.40 44.90 1785 ---- ---- ---- ---- 41.70 -4.50 46.20 1790 ---- ---- ---- ---- 42.90 -4.70 47.60 1795 ---- ---- ---- ---- 44.10 -4.80 48.90 1800 ---- ---- ---- ---- 45.40 -5.00 50.40 1805 ---- ---- ---- ---- 46.70 -5.10 51.80 1810 ---- ---- ---- ---- 48.10 -5.20 53.30 1815 ---- ---- ---- ---- 49.50 -5.40 54.90 1820 ---- ---- ---- ---- 50.90 -5.50 56.40 1825 ---- ---- ---- ---- 52.40 -5.60 58.00 1830 ---- ---- ---- ---- 53.90 -5.80 59.70 1835 ---- ---- ---- ---- 55.50 -5.90 61.40 1840 ---- ---- ---- ---- 57.10 -6.10 63.20 1845 ---- ---- ---- ---- 58.70 -6.30 65.00 1850 ---- ---- ---- ---- 60.40 -6.40 66.80 1855 ---- ---- ---- ---- 62.10 -6.60 68.70 1860 ---- ---- ---- ---- 63.90 -6.70 70.60 1865 ---- ---- ---- ---- 65.70 -6.90 72.60 1870 ---- ---- ---- ---- 67.60 -7.00 74.60 1875 ---- ---- ---- ---- 69.50 -7.20 76.70 1880 ---- ---- ---- ---- 71.40 -7.40 78.80 1885 ---- ---- ---- ---- 73.40 -7.60 81.00 1890 ---- ---- ---- ---- 75.50 -7.70 83.20 1895 ---- ---- ---- ---- 77.60 -7.90 85.50 1900 ---- ---- ---- ---- 79.70 -8.10 87.80 1905 ---- ---- ---- ---- 81.90 -8.30 90.20 1910 ---- ---- ---- ---- 84.20 -8.40 92.60 1915 ---- ---- ---- ---- 86.50 -8.60 95.10 1920 ---- ---- ---- ---- 88.80 -8.80 97.60 1925 ---- ---- ---- ---- 91.20 -9.00 100.20 1930 ---- ---- ---- ---- 93.60 -9.20 102.80 1935 ---- ---- ---- ---- 96.10 -9.40 105.50 1940 ---- ---- ---- ---- 98.60 -9.60 108.20 1945 ---- ---- ---- ---- 101.20 -9.70 110.90 1950 ---- ---- ---- ---- 103.80 -9.90 113.70 1955 ---- ---- ---- ---- 106.40 -10.10 116.50 1960 ---- ---- ---- ---- 109.00 -10.30 119.30 1965 ---- ---- ---- ---- 111.70 -10.50 122.20 1970 ---- ---- ---- ---- 114.40 -10.70 125.10 1975 ---- ---- ---- ---- 117.10 -10.90 128.00 1980 ---- ---- ---- ---- 119.80 -11.10 130.90 1985 ---- ---- ---- ---- 122.60 -11.20 133.80 1990 ---- ---- ---- ---- 125.40 -11.40 136.80 1995 ---- ---- ---- ---- 128.20 -11.60 139.80 2000 ---- ---- ---- ---- 131.00 -11.80 142.80 2005 ---- ---- ---- ---- 133.90 -11.90 145.80 2010 ---- ---- ---- ---- 136.80 -12.10 148.90 2015 ---- ---- ---- ---- 139.70 -12.30 152.00 2020 ---- ---- ---- ---- 142.60 -12.50 155.10 2025 ---- ---- ---- ---- 145.60 -12.70 158.30 2030 ---- ---- ---- ---- 148.70 -12.80 161.50 2035 ---- ---- ---- ---- 151.70 -13.10 164.80 2040 ---- ---- ---- ---- 154.90 -13.20 168.10 2045 ---- ---- ---- ---- 158.00 -13.40 171.40 2050 ---- ---- ---- ---- 161.20 -13.60 174.80 2055 ---- ---- ---- ---- 164.40 -13.80 178.20 2060 ---- ---- ---- ---- 167.70 -14.00 181.70 2065 ---- ---- ---- ---- 171.00 -14.10 185.10 2070 ---- ---- ---- ---- 174.30 -14.30 188.60 2075 ---- ---- ---- ---- 177.70 -14.50 192.20 2080 ---- ---- ---- ---- 181.10 -14.70 195.80 2085 ---- ---- ---- ---- 184.60 -14.80 199.40 2090 ---- ---- ---- ---- 188.00 -15.00 203.00 2095 ---- ---- ---- ---- 191.60 -15.10 206.70 2100 ---- ---- ---- ---- 195.10 -15.30 210.40 2105 ---- ---- ---- ---- 198.70 -15.40 214.10 2110 ---- ---- ---- ---- 202.30 -15.60 217.90 2115 ---- ---- ---- ---- 205.90 -15.80 221.70 2120 ---- ---- ---- ---- 209.50 -16.00 225.50 2125 ---- ---- ---- ---- 213.20 -16.20 229.40 2130 ---- ---- ---- ---- 216.90 -16.30 233.20 2135 ---- ---- ---- ---- 220.70 -16.40 237.10 2140 ---- ---- ---- ---- 224.40 -16.60 241.00 2145 ---- ---- ---- ---- 228.20 -16.80 245.00 2150 ---- ---- ---- ---- 232.00 -16.90 248.90 2155 ---- ---- ---- ---- 235.90 -17.00 252.90 2160 ---- ---- ---- ---- 239.70 -17.20 256.90 2165 ---- ---- ---- ---- 243.60 -17.30 260.90 2170 ---- ---- ---- ---- 247.50 -17.50 265.00 2175 ---- ---- ---- ---- 251.40 -17.70 269.10 2180 ---- ---- ---- ---- 255.40 -17.70 273.10 2185 ---- ---- ---- ---- 259.30 -17.90 277.20 2190 ---- ---- ---- ---- 263.30 -18.10 281.40 2195 ---- ---- ---- ---- 267.30 -18.20 285.50 2200 ---- ---- ---- ---- 271.30 -18.30 289.60 2205 ---- ---- ---- ---- 275.40 -18.40 293.80 2210 ---- ---- ---- ---- 279.40 -18.60 298.00 2215 ---- ---- ---- ---- 283.50 -18.70 302.20 2220 ---- ---- ---- ---- 287.60 -18.80 306.40 2225 ---- ---- ---- ---- 291.70 -18.90 310.60 2230 ---- ---- ---- ---- 295.80 -19.10 314.90 2235 ---- ---- ---- ---- 299.90 -19.20 319.10 2240 ---- ---- ---- ---- 304.00 -19.40 323.40 2245 ---- ---- ---- ---- 308.20 -19.50 327.70 2250 ---- ---- ---- ---- 312.40 -19.60 332.00 2255 ---- ---- ---- ---- 316.50 -19.80 336.30 2260 ---- ---- ---- ---- 320.70 -19.90 340.60 2270 ---- ---- ---- ---- 329.20 -20.10 349.30 2275 ---- ---- ---- ---- 333.40 -20.20 353.60 2280 ---- ---- ---- ---- 337.70 -20.30 358.00 2290 ---- ---- ---- ---- 346.20 -20.60 366.80 2300 ---- ---- ---- ---- 354.80 -20.80 375.60 2310 ---- ---- ---- ---- 363.40 -21.00 384.40 2320 ---- ---- ---- ---- 372.10 -21.20 393.30 2325 ---- ---- ---- ---- 376.50 -21.30 397.80 2330 ---- ---- ---- ---- 380.90 -21.40 402.30 2340 ---- ---- ---- ---- 389.60 -21.70 411.30 2350 ---- ---- ---- ---- 398.50 -21.80 420.30 2360 ---- ---- ---- ---- 407.30 -22.10 429.40 2375 ---- ---- ---- ---- 420.70 -22.30 443.00 2400 ---- ---- ---- ---- 443.20 -22.80 466.00 2425 ---- ---- ---- ---- 465.80 -23.30 489.10 2450 ---- ---- ---- ---- 488.80 -23.70 512.50 2475 ---- ---- ---- ---- 511.80 -24.20 536.00 2500 ---- ---- ---- ---- 535.10 -24.60 559.70 2525 ---- ---- ---- ---- 558.60 -24.90 583.50 2550 ---- ---- ---- ---- 582.20 -25.30 607.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.70 -.20 1.90 1325 ---- ---- ---- ---- 2.20 -.20 2.40 1350 ---- ---- ---- ---- 2.70 -.30 3.00 1375 ---- ---- ---- ---- 3.30 -.40 3.70 1400 ---- ---- ---- ---- 4.10 -.50 4.60 1425 ---- ---- ---- ---- 5.00 -.60 5.60 1440 ---- ---- ---- ---- 5.60 -.70 6.30 1450 ---- ---- ---- ---- 6.10 -.70 6.80 1460 ---- ---- ---- ---- 6.60 -.70 7.30 1470 ---- ---- ---- ---- 7.10 -.80 7.90 1475 ---- ---- ---- ---- 7.30 -.90 8.20 1480 ---- ---- ---- ---- 7.60 -.90 8.50 1490 ---- ---- ---- ---- 8.20 -.90 9.10 1500 ---- ---- ---- ---- 8.80 -1.00 9.80 1510 ---- ---- ---- ---- 9.40 -1.10 10.50 1520 ---- ---- ---- ---- 10.10 -1.10 11.20 1525 ---- ---- ---- ---- 10.40 -1.20 11.60 1530 ---- ---- ---- ---- 10.80 -1.20 12.00 1540 ---- ---- ---- ---- 11.50 -1.30 12.80 1545 ---- ---- ---- ---- 11.90 -1.40 13.30 1550 ---- ---- ---- ---- 12.30 -1.40 13.70 1555 ---- ---- ---- ---- 12.70 -1.50 14.20 1560 ---- ---- ---- ---- 13.10 -1.50 14.60 1565 ---- ---- ---- ---- 13.50 -1.60 15.10 1570 ---- ---- ---- ---- 14.00 -1.60 15.60 1575 ---- ---- ---- ---- 14.40 -1.70 16.10 1580 ---- ---- ---- ---- 14.90 -1.70 16.60 1585 ---- ---- ---- ---- 15.40 -1.70 17.10 1590 ---- ---- ---- ---- 15.80 -1.90 17.70 1595 ---- ---- ---- ---- 16.30 -1.90 18.20 1600 ---- ---- ---- ---- 16.80 -2.00 18.80 1605 ---- ---- ---- ---- 17.30 -2.00 19.30 1610 ---- ---- ---- ---- 17.90 -2.00 19.90 1615 ---- ---- ---- ---- 18.40 -2.10 20.50 1620 ---- ---- ---- ---- 18.90 -2.20 21.10 1625 ---- ---- ---- ---- 19.50 -2.20 21.70 1630 ---- ---- ---- ---- 20.10 -2.30 22.40 1635 ---- ---- ---- ---- 20.60 -2.40 23.00 1640 ---- ---- ---- ---- 21.20 -2.50 23.70 1645 ---- ---- ---- ---- 21.80 -2.60 24.40 1650 ---- ---- ---- ---- 22.50 -2.60 25.10 1655 ---- ---- ---- ---- 23.10 -2.70 25.80 1660 ---- ---- ---- ---- 23.70 -2.80 26.50 1665 ---- ---- ---- ---- 24.40 -2.80 27.20 1670 ---- ---- ---- ---- 25.10 -2.90 28.00 1675 ---- ---- ---- ---- 25.80 -3.00 28.80 1680 ---- ---- ---- ---- 26.50 -3.10 29.60 1685 ---- ---- ---- ---- 27.20 -3.20 30.40 1690 ---- ---- ---- ---- 28.00 -3.20 31.20 1695 ---- ---- ---- ---- 28.70 -3.40 32.10 1700 ---- ---- 32.60A 32.60A 29.50 -3.40 32.90 1705 ---- ---- ---- ---- 30.30 -3.50 33.80 1710 ---- ---- ---- ---- 31.20 -3.60 34.80 1715 ---- ---- ---- ---- 32.00 -3.70 35.70 1720 ---- ---- ---- ---- 32.90 -3.80 36.70 1725 ---- ---- ---- ---- 33.80 -3.90 37.70 1730 ---- ---- ---- ---- 34.70 -4.00 38.70 1735 ---- ---- ---- ---- 35.60 -4.10 39.70 1740 ---- ---- ---- ---- 36.60 -4.20 40.80 1745 ---- ---- ---- ---- 37.60 -4.30 41.90 1750 ---- ---- ---- ---- 38.60 -4.40 43.00 1755 ---- ---- ---- ---- 39.60 -4.60 44.20 1760 ---- ---- ---- ---- 40.70 -4.70 45.40 1765 ---- ---- ---- ---- 41.80 -4.80 46.60 1770 ---- ---- ---- ---- 43.00 -4.90 47.90 1775 ---- ---- ---- ---- 44.10 -5.00 49.10 1780 ---- ---- ---- ---- 45.30 -5.20 50.50 1785 ---- ---- ---- ---- 46.50 -5.30 51.80 1790 ---- ---- ---- ---- 47.80 -5.40 53.20 1795 ---- ---- ---- ---- 49.10 -5.50 54.60 1800 ---- ---- ---- ---- 50.40 -5.70 56.10 1805 ---- ---- ---- ---- 51.80 -5.80 57.60 1810 ---- ---- ---- ---- 53.20 -5.90 59.10 1815 ---- ---- ---- ---- 54.60 -6.10 60.70 1820 ---- ---- ---- ---- 56.10 -6.30 62.40 1825 ---- ---- ---- ---- 57.60 -6.40 64.00 1830 ---- ---- ---- ---- 59.20 -6.50 65.70 1835 ---- ---- ---- ---- 60.80 -6.70 67.50 1840 ---- ---- ---- ---- 62.40 -6.90 69.30 1845 ---- ---- ---- ---- 64.10 -7.00 71.10 1850 ---- ---- ---- ---- 65.80 -7.20 73.00 1855 ---- ---- ---- ---- 67.60 -7.30 74.90 1860 ---- ---- ---- ---- 69.40 -7.40 76.80 1865 ---- ---- ---- ---- 71.20 -7.60 78.80 1870 ---- ---- ---- ---- 73.10 -7.80 80.90 1875 ---- ---- ---- ---- 75.00 -7.90 82.90 1880 ---- ---- ---- ---- 76.90 -8.10 85.00 1885 ---- ---- ---- ---- 78.90 -8.30 87.20 1890 ---- ---- ---- ---- 80.90 -8.50 89.40 1895 ---- ---- ---- ---- 83.00 -8.60 91.60 1900 ---- ---- ---- ---- 85.10 -8.70 93.80 1905 ---- ---- ---- ---- 87.20 -8.90 96.10 1910 ---- ---- ---- ---- 89.30 -9.20 98.50 1915 ---- ---- ---- ---- 91.50 -9.30 100.80 1920 ---- ---- ---- ---- 93.70 -9.50 103.20 1925 ---- ---- ---- ---- 96.00 -9.60 105.60 1930 ---- ---- ---- ---- 98.30 -9.80 108.10 1935 ---- ---- ---- ---- 100.60 -10.00 110.60 1940 ---- ---- ---- ---- 102.90 -10.20 113.10 1945 ---- ---- ---- ---- 105.30 -10.40 115.70 1950 ---- ---- ---- ---- 107.80 -10.50 118.30 1955 ---- ---- ---- ---- 110.20 -10.70 120.90 1960 ---- ---- ---- ---- 112.70 -10.90 123.60 1965 ---- ---- ---- ---- 115.30 -11.10 126.40 1970 ---- ---- ---- ---- 117.90 -11.20 129.10 1975 ---- ---- ---- ---- 120.50 -11.40 131.90 1980 ---- ---- ---- ---- 123.20 -11.60 134.80 1985 ---- ---- ---- ---- 125.90 -11.80 137.70 1990 ---- ---- ---- ---- 128.70 -11.90 140.60 1995 ---- ---- ---- ---- 131.50 -12.10 143.60 2000 ---- ---- ---- ---- 134.30 -12.30 146.60 2005 ---- ---- ---- ---- 137.20 -12.50 149.70 2010 ---- ---- ---- ---- 140.10 -12.70 152.80 2015 ---- ---- ---- ---- 143.10 -12.80 155.90 2020 ---- ---- ---- ---- 146.10 -13.00 159.10 2025 ---- ---- ---- ---- 149.10 -13.20 162.30 2030 ---- ---- ---- ---- 152.10 -13.40 165.50 2035 ---- ---- ---- ---- 155.30 -13.50 168.80 2040 ---- ---- ---- ---- 158.40 -13.70 172.10 2045 ---- ---- ---- ---- 161.60 -13.80 175.40 2050 ---- ---- ---- ---- 164.80 -14.00 178.80 2055 ---- ---- ---- ---- 168.00 -14.20 182.20 2060 ---- ---- ---- ---- 171.30 -14.40 185.70 2065 ---- ---- ---- ---- 174.60 -14.60 189.20 2070 ---- ---- ---- ---- 178.00 -14.70 192.70 2075 ---- ---- ---- ---- 181.30 -14.90 196.20 2080 ---- ---- ---- ---- 184.70 -15.10 199.80 2085 ---- ---- ---- ---- 188.20 -15.20 203.40 2090 ---- ---- ---- ---- 191.60 -15.40 207.00 2095 ---- ---- ---- ---- 195.10 -15.60 210.70 2100 ---- ---- ---- ---- 198.70 -15.60 214.30 2105 ---- ---- ---- ---- 202.20 -15.90 218.10 2110 ---- ---- ---- ---- 205.80 -16.00 221.80 2115 ---- ---- ---- ---- 209.40 -16.20 225.60 2120 ---- ---- ---- ---- 213.10 -16.20 229.30 2125 ---- ---- ---- ---- 216.70 -16.50 233.20 2130 ---- ---- ---- ---- 220.40 -16.60 237.00 2135 ---- ---- ---- ---- 224.10 -16.80 240.90 2140 ---- ---- ---- ---- 227.90 -16.80 244.70 2145 ---- ---- ---- ---- 231.60 -17.00 248.60 2150 ---- ---- ---- ---- 235.40 -17.20 252.60 2155 ---- ---- ---- ---- 239.20 -17.30 256.50 2160 ---- ---- ---- ---- 243.00 -17.50 260.50 2165 ---- ---- ---- ---- 246.90 -17.60 264.50 2170 ---- ---- ---- ---- 250.80 -17.70 268.50 2175 ---- ---- ---- ---- 254.70 -17.80 272.50 2180 ---- ---- ---- ---- 258.60 -18.00 276.60 2185 ---- ---- ---- ---- 262.50 -18.10 280.60 2190 ---- ---- ---- ---- 266.50 -18.20 284.70 2195 ---- ---- ---- ---- 270.40 -18.40 288.80 2200 ---- ---- ---- ---- 274.40 -18.50 292.90 2205 ---- ---- ---- ---- 278.40 -18.70 297.10 2210 ---- ---- ---- ---- 282.40 -18.80 301.20 2215 ---- ---- ---- ---- 286.50 -18.90 305.40 2220 ---- ---- ---- ---- 290.50 -19.00 309.50 2225 ---- ---- ---- ---- 294.60 -19.10 313.70 2230 ---- ---- ---- ---- 298.70 -19.20 317.90 2235 ---- ---- ---- ---- 302.80 -19.40 322.20 2240 ---- ---- ---- ---- 306.90 -19.50 326.40 2245 ---- ---- ---- ---- 311.00 -19.70 330.70 2250 ---- ---- ---- ---- 315.20 -19.70 334.90 2255 ---- ---- ---- ---- 319.30 -19.90 339.20 2260 ---- ---- ---- ---- 323.50 -20.00 343.50 2270 ---- ---- ---- ---- 331.90 -20.20 352.10 2275 ---- ---- ---- ---- 336.10 -20.30 356.40 2280 ---- ---- ---- ---- 340.30 -20.50 360.80 2290 ---- ---- ---- ---- 348.80 -20.70 369.50 2300 ---- ---- ---- ---- 357.40 -20.80 378.20 2310 ---- ---- ---- ---- 366.00 -21.00 387.00 2320 ---- ---- ---- ---- 374.60 -21.30 395.90 2325 ---- ---- ---- ---- 379.00 -21.30 400.30 2330 ---- ---- ---- ---- 383.30 -21.50 404.80 2340 ---- ---- ---- ---- 392.10 -21.60 413.70 2350 ---- ---- ---- ---- 400.80 -21.90 422.70 2360 ---- ---- ---- ---- 409.70 -22.00 431.70 2375 ---- ---- ---- ---- 423.00 -22.30 445.30 2400 ---- ---- ---- ---- 445.30 -22.80 468.10 2425 ---- ---- ---- ---- 467.90 -23.20 491.10 2450 ---- ---- ---- ---- 490.70 -23.60 514.30 2475 ---- ---- ---- ---- 513.70 -24.00 537.70 2500 ---- ---- ---- ---- 536.90 -24.40 561.30 2525 ---- ---- ---- ---- 560.20 -24.80 585.00 2550 ---- ---- ---- ---- 583.70 -25.10 608.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.90 -.10 2.00 1275 ---- ---- ---- ---- 2.30 -.20 2.50 1300 ---- ---- ---- ---- 2.70 -.30 3.00 1325 ---- ---- ---- ---- 3.20 -.30 3.50 1350 ---- ---- ---- ---- 3.90 -.30 4.20 1375 ---- ---- ---- ---- 4.60 -.40 5.00 1400 ---- ---- ---- ---- 5.40 -.50 5.90 1425 ---- ---- ---- ---- 6.30 -.60 6.90 1450 ---- ---- ---- ---- 7.40 -.70 8.10 1460 ---- ---- ---- ---- 7.90 -.70 8.60 1470 ---- ---- ---- ---- 8.40 -.80 9.20 1475 ---- ---- ---- ---- 8.60 -.90 9.50 1480 ---- ---- ---- ---- 8.90 -.90 9.80 1490 ---- ---- ---- ---- 9.50 -.90 10.40 1500 ---- ---- ---- ---- 10.00 -1.00 11.00 1510 ---- ---- ---- ---- 10.70 -1.00 11.70 1520 ---- ---- ---- ---- 11.30 -1.10 12.40 1525 ---- ---- ---- ---- 11.60 -1.20 12.80 1530 ---- ---- ---- ---- 12.00 -1.20 13.20 1540 ---- ---- ---- ---- 12.70 -1.20 13.90 1545 ---- ---- ---- ---- 13.10 -1.30 14.40 1550 ---- ---- ---- ---- 13.40 -1.40 14.80 1555 ---- ---- ---- ---- 13.80 -1.40 15.20 1560 ---- ---- ---- ---- 14.20 -1.40 15.60 1565 ---- ---- ---- ---- 14.60 -1.50 16.10 1570 ---- ---- ---- ---- 15.10 -1.50 16.60 1575 ---- ---- ---- ---- 15.50 -1.50 17.00 1580 ---- ---- ---- ---- 15.90 -1.60 17.50 1585 ---- ---- ---- ---- 16.40 -1.60 18.00 1590 ---- ---- ---- ---- 16.80 -1.70 18.50 1595 ---- ---- ---- ---- 17.30 -1.70 19.00 1600 ---- ---- ---- ---- 17.80 -1.80 19.60 1605 ---- ---- ---- ---- 18.30 -1.80 20.10 1610 ---- ---- ---- ---- 18.80 -1.90 20.70 1615 ---- ---- ---- ---- 19.30 -2.00 21.30 1620 ---- ---- ---- ---- 19.80 -2.00 21.80 1625 ---- ---- ---- ---- 20.40 -2.00 22.40 1630 ---- ---- ---- ---- 20.90 -2.10 23.00 1635 ---- ---- ---- ---- 21.50 -2.20 23.70 1640 ---- ---- ---- ---- 22.10 -2.20 24.30 1645 ---- ---- ---- ---- 22.70 -2.30 25.00 1650 ---- ---- ---- ---- 23.30 -2.30 25.60 1655 ---- ---- ---- ---- 23.90 -2.40 26.30 1660 ---- ---- ---- ---- 24.50 -2.50 27.00 1665 ---- ---- ---- ---- 25.20 -2.50 27.70 1670 ---- ---- ---- ---- 25.80 -2.70 28.50 1675 ---- ---- ---- ---- 26.50 -2.70 29.20 1680 ---- ---- ---- ---- 27.20 -2.80 30.00 1685 ---- ---- ---- ---- 27.90 -2.90 30.80 1690 ---- ---- ---- ---- 28.70 -2.90 31.60 1695 ---- ---- ---- ---- 29.40 -3.00 32.40 1700 ---- ---- ---- ---- 30.20 -3.10 33.30 1705 ---- ---- ---- ---- 31.00 -3.20 34.20 1710 ---- ---- ---- ---- 31.80 -3.30 35.10 1715 ---- ---- ---- ---- 32.60 -3.40 36.00 1720 ---- ---- ---- ---- 33.50 -3.40 36.90 1725 ---- ---- ---- ---- 34.30 -3.60 37.90 1730 ---- ---- ---- ---- 35.20 -3.60 38.80 1735 ---- ---- ---- ---- 36.20 -3.70 39.90 1740 ---- ---- ---- ---- 37.10 -3.80 40.90 1745 ---- ---- ---- ---- 38.10 -3.90 42.00 1750 ---- ---- ---- ---- 39.00 -4.00 43.00 1755 ---- ---- ---- ---- 40.10 -4.10 44.20 1760 ---- ---- ---- ---- 41.10 -4.20 45.30 1765 ---- ---- ---- ---- 42.20 -4.30 46.50 1770 ---- ---- ---- ---- 43.30 -4.40 47.70 1775 ---- ---- ---- ---- 44.40 -4.50 48.90 1780 ---- ---- ---- ---- 45.50 -4.70 50.20 1785 ---- ---- ---- ---- 46.70 -4.80 51.50 1790 ---- ---- ---- ---- 47.90 -4.90 52.80 1795 ---- ---- ---- ---- 49.20 -5.00 54.20 1800 ---- ---- ---- ---- 50.50 -5.00 55.50 1805 ---- ---- ---- ---- 51.80 -5.20 57.00 1810 ---- ---- ---- ---- 53.10 -5.30 58.40 1815 ---- ---- ---- ---- 54.50 -5.40 59.90 1820 ---- ---- ---- ---- 55.90 -5.60 61.50 1825 ---- ---- ---- ---- 57.30 -5.80 63.10 1830 ---- ---- ---- ---- 58.80 -5.90 64.70 1835 ---- ---- ---- ---- 60.30 -6.00 66.30 1840 ---- ---- ---- ---- 61.90 -6.10 68.00 1845 ---- ---- ---- ---- 63.50 -6.20 69.70 1850 ---- ---- ---- ---- 65.10 -6.40 71.50 1855 ---- ---- ---- ---- 66.80 -6.50 73.30 1860 ---- ---- ---- ---- 68.50 -6.70 75.20 1865 ---- ---- ---- ---- 70.20 -6.90 77.10 1870 ---- ---- ---- ---- 72.00 -7.00 79.00 1875 ---- ---- ---- ---- 73.80 -7.10 80.90 1880 ---- ---- ---- ---- 75.70 -7.20 82.90 1885 ---- ---- ---- ---- 77.60 -7.40 85.00 1890 ---- ---- ---- ---- 79.50 -7.60 87.10 1895 ---- ---- ---- ---- 81.50 -7.70 89.20 1900 ---- ---- ---- ---- 83.40 -7.90 91.30 1905 ---- ---- ---- ---- 85.50 -8.00 93.50 1910 ---- ---- ---- ---- 87.50 -8.20 95.70 1915 ---- ---- ---- ---- 89.60 -8.40 98.00 1920 ---- ---- ---- ---- 91.80 -8.50 100.30 1925 ---- ---- ---- ---- 93.90 -8.70 102.60 1930 ---- ---- ---- ---- 96.10 -8.90 105.00 1935 ---- ---- ---- ---- 98.40 -9.00 107.40 1940 ---- ---- ---- ---- 100.60 -9.20 109.80 1945 ---- ---- ---- ---- 103.00 -9.20 112.20 1950 ---- ---- ---- ---- 105.30 -9.40 114.70 1955 ---- ---- ---- ---- 107.70 -9.60 117.30 1960 ---- ---- ---- ---- 110.10 -9.70 119.80 1965 ---- ---- ---- ---- 112.50 -10.00 122.50 1970 ---- ---- ---- ---- 115.00 -10.10 125.10 1975 ---- ---- ---- ---- 117.50 -10.30 127.80 1980 ---- ---- ---- ---- 120.10 -10.40 130.50 1985 ---- ---- ---- ---- 122.70 -10.60 133.30 1990 ---- ---- ---- ---- 125.30 -10.80 136.10 1995 ---- ---- ---- ---- 128.00 -10.90 138.90 2000 ---- ---- ---- ---- 130.70 -11.10 141.80 2005 ---- ---- ---- ---- 133.40 -11.30 144.70 2010 ---- ---- ---- ---- 136.20 -11.40 147.60 2015 ---- ---- ---- ---- 139.10 -11.50 150.60 2020 ---- ---- ---- ---- 141.90 -11.80 153.70 2025 ---- ---- ---- ---- 144.80 -11.90 156.70 2030 ---- ---- ---- ---- 147.80 -12.00 159.80 2035 ---- ---- ---- ---- 150.70 -12.30 163.00 2040 ---- ---- ---- ---- 153.80 -12.40 166.20 2045 ---- ---- ---- ---- 156.80 -12.60 169.40 2050 ---- ---- ---- ---- 159.90 -12.70 172.60 2055 ---- ---- ---- ---- 163.00 -12.90 175.90 2060 ---- ---- ---- ---- 166.20 -13.00 179.20 2065 ---- ---- ---- ---- 169.40 -13.20 182.60 2070 ---- ---- ---- ---- 172.60 -13.30 185.90 2075 ---- ---- ---- ---- 175.90 -13.50 189.40 2080 ---- ---- ---- ---- 179.10 -13.70 192.80 2085 ---- ---- ---- ---- 182.50 -13.80 196.30 2090 ---- ---- ---- ---- 185.80 -14.00 199.80 2095 ---- ---- ---- ---- 189.20 -14.10 203.30 2100 ---- ---- ---- ---- 192.60 -14.30 206.90 2105 ---- ---- ---- ---- 196.10 -14.40 210.50 2110 ---- ---- ---- ---- 199.50 -14.60 214.10 2115 ---- ---- ---- ---- 203.00 -14.80 217.80 2120 ---- ---- ---- ---- 206.60 -14.80 221.40 2125 ---- ---- ---- ---- 210.10 -15.00 225.10 2130 ---- ---- ---- ---- 213.70 -15.20 228.90 2135 ---- ---- ---- ---- 217.30 -15.30 232.60 2140 ---- ---- ---- ---- 221.00 -15.40 236.40 2145 ---- ---- ---- ---- 224.60 -15.60 240.20 2150 ---- ---- ---- ---- 228.30 -15.70 244.00 2155 ---- ---- ---- ---- 232.00 -15.90 247.90 2160 ---- ---- ---- ---- 235.80 -15.90 251.70 2165 ---- ---- ---- ---- 239.50 -16.10 255.60 2170 ---- ---- ---- ---- 243.30 -16.20 259.50 2175 ---- ---- ---- ---- 247.10 -16.40 263.50 2180 ---- ---- ---- ---- 250.90 -16.50 267.40 2185 ---- ---- ---- ---- 254.80 -16.60 271.40 2190 ---- ---- ---- ---- 258.60 -16.80 275.40 2195 ---- ---- ---- ---- 262.50 -16.90 279.40 2200 ---- ---- ---- ---- 266.40 -17.00 283.40 2205 ---- ---- ---- ---- 270.30 -17.20 287.50 2210 ---- ---- ---- ---- 274.30 -17.20 291.50 2215 ---- ---- ---- ---- 278.20 -17.40 295.60 2220 ---- ---- ---- ---- 282.20 -17.50 299.70 2225 ---- ---- ---- ---- 286.20 -17.60 303.80 2230 ---- ---- ---- ---- 290.20 -17.70 307.90 2235 ---- ---- ---- ---- 294.20 -17.90 312.10 2240 ---- ---- ---- ---- 298.30 -17.90 316.20 2245 ---- ---- ---- ---- 302.30 -18.10 320.40 2250 ---- ---- ---- ---- 306.40 -18.20 324.60 2255 ---- ---- ---- ---- 310.50 -18.30 328.80 2260 ---- ---- ---- ---- 314.60 -18.40 333.00 2265 ---- ---- ---- ---- 318.70 -18.50 337.20 2270 ---- ---- ---- ---- 322.80 -18.70 341.50 2275 ---- ---- ---- ---- 326.90 -18.80 345.70 2280 ---- ---- ---- ---- 331.10 -18.90 350.00 2290 ---- ---- ---- ---- 339.40 -19.10 358.50 2300 ---- ---- ---- ---- 347.80 -19.30 367.10 2310 ---- ---- ---- ---- 356.30 -19.50 375.80 2320 ---- ---- ---- ---- 364.80 -19.70 384.50 2325 ---- ---- ---- ---- 369.10 -19.80 388.90 2330 ---- ---- ---- ---- 373.40 -19.90 393.30 2340 ---- ---- ---- ---- 382.00 -20.00 402.00 2350 ---- ---- ---- ---- 390.60 -20.30 410.90 2360 ---- ---- ---- ---- 399.30 -20.50 419.80 2370 ---- ---- ---- ---- 408.00 -20.70 428.70 2375 ---- ---- ---- ---- 412.40 -20.70 433.10 2400 ---- ---- ---- ---- 434.40 -21.20 455.60 2425 ---- ---- ---- ---- 456.70 -21.60 478.30 2450 ---- ---- ---- ---- 479.20 -22.00 501.20 2475 ---- ---- ---- ---- 501.90 -22.40 524.30 2500 ---- ---- ---- ---- 524.80 -22.80 547.60 2525 ---- ---- ---- ---- 547.80 -23.20 571.00 2550 ---- ---- ---- ---- 571.10 -23.50 594.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .40 UNCH .40 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .60 UNCH .60 1160 ---- ---- ---- ---- .70 UNCH .70 1170 ---- ---- ---- ---- .70 -.10 .80 1175 ---- ---- ---- ---- .80 UNCH .80 1180 ---- ---- ---- ---- .80 -.10 .90 1190 ---- ---- ---- ---- .90 -.10 1.00 1195 ---- ---- ---- ---- .90 -.10 1.00 1200 ---- ---- ---- ---- 1.00 -.10 1.10 1205 ---- ---- ---- ---- 1.00 -.10 1.10 1210 ---- ---- ---- ---- 1.10 -.10 1.20 1215 ---- ---- ---- ---- 1.10 -.10 1.20 1220 ---- ---- ---- ---- 1.20 -.10 1.30 1225 ---- ---- ---- ---- 1.30 -.10 1.40 1230 ---- ---- ---- ---- 1.30 -.10 1.40 1235 ---- ---- ---- ---- 1.40 -.10 1.50 1240 ---- ---- ---- ---- 1.40 -.20 1.60 1245 ---- ---- ---- ---- 1.50 -.10 1.60 1250 ---- ---- ---- ---- 1.60 -.10 1.70 1255 ---- ---- ---- ---- 1.70 -.10 1.80 1260 ---- ---- ---- ---- 1.70 -.20 1.90 1265 ---- ---- ---- ---- 1.80 -.20 2.00 1270 ---- ---- ---- ---- 1.90 -.20 2.10 1275 ---- ---- ---- ---- 2.00 -.10 2.10 1280 ---- ---- ---- ---- 2.10 -.10 2.20 1285 ---- ---- ---- ---- 2.20 -.10 2.30 1290 ---- ---- ---- ---- 2.30 -.20 2.50 1295 ---- ---- ---- ---- 2.40 -.20 2.60 1300 ---- ---- ---- ---- 2.50 -.20 2.70 1305 ---- ---- ---- ---- 2.60 -.20 2.80 1310 ---- ---- ---- ---- 2.70 -.20 2.90 1315 ---- ---- ---- ---- 2.80 -.20 3.00 1320 ---- ---- ---- ---- 2.90 -.30 3.20 1325 ---- ---- ---- ---- 3.10 -.20 3.30 1330 ---- ---- ---- ---- 3.20 -.30 3.50 1335 ---- ---- ---- ---- 3.30 -.30 3.60 1340 ---- ---- ---- ---- 3.50 -.30 3.80 1345 ---- ---- ---- ---- 3.60 -.30 3.90 1350 ---- ---- ---- ---- 3.80 -.30 4.10 1355 ---- ---- ---- ---- 3.90 -.30 4.20 1360 ---- ---- ---- ---- 4.10 -.30 4.40 1365 ---- ---- ---- ---- 4.20 -.40 4.60 1370 ---- ---- ---- ---- 4.40 -.40 4.80 1375 ---- ---- ---- ---- 4.60 -.40 5.00 1380 ---- ---- ---- ---- 4.80 -.40 5.20 1385 ---- ---- ---- ---- 5.00 -.40 5.40 1390 ---- ---- ---- ---- 5.10 -.50 5.60 1395 ---- ---- ---- ---- 5.30 -.50 5.80 1400 ---- ---- ---- ---- 5.60 -.40 6.00 1405 ---- ---- ---- ---- 5.80 -.50 6.30 1410 ---- ---- ---- ---- 6.00 -.50 6.50 1415 ---- ---- ---- ---- 6.20 -.60 6.80 1420 ---- ---- ---- ---- 6.50 -.50 7.00 1425 ---- ---- ---- ---- 6.70 -.60 7.30 1430 ---- ---- ---- ---- 6.90 -.70 7.60 1435 ---- ---- ---- ---- 7.20 -.70 7.90 1440 ---- ---- ---- ---- 7.50 -.60 8.10 1445 ---- ---- ---- ---- 7.70 -.70 8.40 1450 ---- ---- ---- ---- 8.00 -.70 8.70 1455 ---- ---- ---- ---- 8.30 -.80 9.10 1460 ---- ---- ---- ---- 8.60 -.80 9.40 1465 ---- ---- ---- ---- 8.90 -.80 9.70 1470 ---- ---- ---- ---- 9.20 -.90 10.10 1475 ---- ---- ---- ---- 9.50 -.90 10.40 1480 ---- ---- ---- ---- 9.90 -.90 10.80 1485 ---- ---- ---- ---- 10.20 -.90 11.10 1490 ---- ---- ---- ---- 10.60 -.90 11.50 1495 ---- ---- ---- ---- 10.90 -1.00 11.90 1500 ---- ---- ---- ---- 11.30 -1.00 12.30 1505 ---- ---- ---- ---- 11.70 -1.00 12.70 1510 ---- ---- ---- ---- 12.00 -1.10 13.10 1515 ---- ---- ---- ---- 12.40 -1.20 13.60 1520 ---- ---- ---- ---- 12.80 -1.20 14.00 1525 ---- ---- ---- ---- 13.20 -1.20 14.40 1530 ---- ---- ---- ---- 13.60 -1.30 14.90 1535 ---- ---- ---- ---- 14.10 -1.30 15.40 1540 ---- ---- ---- ---- 14.50 -1.30 15.80 1545 ---- ---- ---- ---- 14.90 -1.40 16.30 1550 ---- ---- ---- ---- 15.40 -1.40 16.80 1555 ---- ---- ---- ---- 15.90 -1.40 17.30 1560 ---- ---- ---- ---- 16.30 -1.50 17.80 1565 ---- ---- ---- ---- 16.80 -1.50 18.30 1570 ---- ---- ---- ---- 17.30 -1.60 18.90 1575 ---- ---- ---- ---- 17.80 -1.60 19.40 1580 ---- ---- ---- ---- 18.30 -1.70 20.00 1585 ---- ---- ---- ---- 18.80 -1.70 20.50 1590 ---- ---- ---- ---- 19.30 -1.80 21.10 1595 ---- ---- ---- ---- 19.80 -1.90 21.70 1600 ---- ---- ---- ---- 20.40 -1.90 22.30 100 1605 ---- ---- ---- ---- 20.90 -1.90 22.80 1610 ---- ---- ---- ---- 21.50 -2.00 23.50 1615 ---- ---- ---- ---- 22.00 -2.10 24.10 1620 ---- ---- ---- ---- 22.60 -2.10 24.70 1625 ---- ---- ---- ---- 23.10 -2.20 25.30 1630 ---- ---- ---- ---- 23.70 -2.30 26.00 1635 ---- ---- ---- ---- 24.30 -2.30 26.60 1640 ---- ---- ---- ---- 24.90 -2.40 27.30 1645 ---- ---- ---- ---- 25.50 -2.40 27.90 1650 ---- ---- ---- ---- 26.10 -2.50 28.60 1655 ---- ---- ---- ---- 26.70 -2.60 29.30 1660 ---- ---- ---- ---- 27.40 -2.60 30.00 1665 ---- ---- ---- ---- 28.00 -2.70 30.70 1670 ---- ---- ---- ---- 28.70 -2.70 31.40 1675 ---- ---- ---- ---- 29.40 -2.80 32.20 100 1680 ---- ---- ---- ---- 30.00 -2.90 32.90 1685 ---- ---- ---- ---- 30.70 -3.00 33.70 1690 ---- ---- ---- ---- 31.50 -3.00 34.50 1695 ---- ---- ---- ---- 32.20 -3.10 35.30 1700 ---- ---- ---- ---- 33.00 -3.10 36.10 1705 ---- ---- ---- ---- 33.70 -3.30 37.00 1710 ---- ---- ---- ---- 34.50 -3.30 37.80 1715 ---- ---- ---- ---- 35.30 -3.40 38.70 1720 ---- ---- ---- ---- 36.20 -3.50 39.70 1725 ---- ---- ---- ---- 37.10 -3.50 40.60 1730 ---- ---- ---- ---- 37.90 -3.70 41.60 1735 ---- ---- ---- ---- 38.90 -3.70 42.60 1740 ---- ---- ---- ---- 39.80 -3.90 43.70 1745 ---- ---- ---- ---- 40.80 -3.90 44.70 1750 ---- ---- ---- ---- 41.80 -4.10 45.90 1755 ---- ---- ---- ---- 42.90 -4.10 47.00 1760 ---- ---- ---- ---- 44.00 -4.20 48.20 1765 ---- ---- ---- ---- 45.10 -4.30 49.40 1770 ---- ---- ---- ---- 46.20 -4.50 50.70 1775 ---- ---- ---- ---- 47.40 -4.60 52.00 1780 ---- ---- ---- ---- 48.70 -4.60 53.30 1785 ---- ---- ---- ---- 49.90 -4.80 54.70 1790 ---- ---- ---- ---- 51.20 -4.90 56.10 1795 ---- ---- ---- ---- 52.50 -5.00 57.50 1800 ---- ---- ---- ---- 53.90 -5.10 59.00 1805 ---- ---- ---- ---- 55.30 -5.20 60.50 1810 ---- ---- ---- ---- 56.70 -5.30 62.00 1815 ---- ---- ---- ---- 58.10 -5.50 63.60 1820 ---- ---- ---- ---- 59.60 -5.60 65.20 1825 ---- ---- ---- ---- 61.10 -5.70 66.80 1830 ---- ---- ---- ---- 62.60 -5.90 68.50 1835 ---- ---- ---- ---- 64.20 -6.00 70.20 1840 ---- ---- ---- ---- 65.80 -6.10 71.90 1845 ---- ---- ---- ---- 67.40 -6.20 73.60 1850 ---- ---- ---- ---- 69.00 -6.40 75.40 1855 ---- ---- ---- ---- 70.70 -6.50 77.20 1860 ---- ---- ---- ---- 72.40 -6.60 79.00 1865 ---- ---- ---- ---- 74.10 -6.80 80.90 1870 ---- ---- ---- ---- 75.90 -6.90 82.80 1875 ---- ---- ---- ---- 77.70 -7.10 84.80 1880 ---- ---- ---- ---- 79.50 -7.20 86.70 75 1885 ---- ---- ---- ---- 81.40 -7.40 88.80 1890 ---- ---- ---- ---- 83.30 -7.50 90.80 1895 ---- ---- ---- ---- 85.30 -7.60 92.90 1900 ---- ---- ---- ---- 87.20 -7.80 95.00 1905 ---- ---- ---- ---- 89.30 -7.90 97.20 1910 ---- ---- ---- ---- 91.30 -8.10 99.40 1915 ---- ---- ---- ---- 93.40 -8.30 101.70 1920 ---- ---- ---- ---- 95.60 -8.40 104.00 1925 ---- ---- ---- ---- 97.80 -8.50 106.30 1930 ---- ---- ---- ---- 100.00 -8.70 108.70 1935 ---- ---- ---- ---- 102.30 -8.90 111.20 1940 ---- ---- ---- ---- 104.60 -9.00 113.60 1945 ---- ---- ---- ---- 107.00 -9.20 116.20 1950 ---- ---- ---- ---- 109.40 -9.30 118.70 1955 ---- ---- ---- ---- 111.90 -9.40 121.30 1960 ---- ---- ---- ---- 114.40 -9.60 124.00 1965 ---- ---- ---- ---- 116.90 -9.80 126.70 1970 ---- ---- ---- ---- 119.40 -10.00 129.40 100 1975 ---- ---- ---- ---- 122.00 -10.10 132.10 1980 ---- ---- ---- ---- 124.60 -10.30 134.90 1985 ---- ---- ---- ---- 127.30 -10.40 137.70 1990 ---- ---- ---- ---- 130.00 -10.50 140.50 1995 ---- ---- ---- ---- 132.70 -10.70 143.40 2000 ---- ---- ---- ---- 135.40 -10.90 146.30 130 2005 ---- ---- ---- ---- 138.20 -11.00 149.20 2010 ---- ---- ---- ---- 140.90 -11.20 152.10 220 2015 ---- ---- ---- ---- 143.80 -11.30 155.10 2020 ---- ---- ---- ---- 146.60 -11.50 158.10 2025 ---- ---- ---- ---- 149.50 -11.70 161.20 2030 ---- ---- ---- ---- 152.40 -11.90 164.30 2035 ---- ---- ---- ---- 155.40 -12.00 167.40 2040 ---- ---- ---- ---- 158.40 -12.10 170.50 50 2045 ---- ---- ---- ---- 161.40 -12.30 173.70 2050 ---- ---- ---- ---- 164.50 -12.40 176.90 2055 ---- ---- ---- ---- 167.60 -12.60 180.20 2060 ---- ---- ---- ---- 170.70 -12.80 183.50 2065 ---- ---- ---- ---- 173.90 -12.90 186.80 2070 ---- ---- ---- ---- 177.10 -13.00 190.10 2075 ---- ---- ---- ---- 180.30 -13.20 193.50 2080 ---- ---- ---- ---- 183.60 -13.40 197.00 2085 ---- ---- ---- ---- 186.90 -13.50 200.40 2090 ---- ---- ---- ---- 190.30 -13.60 203.90 2095 ---- ---- ---- ---- 193.60 -13.80 207.40 2100 ---- ---- ---- ---- 197.00 -14.00 211.00 2105 ---- ---- ---- ---- 200.50 -14.00 214.50 2110 ---- ---- ---- ---- 203.90 -14.30 218.20 2115 ---- ---- ---- ---- 207.40 -14.40 221.80 2120 ---- ---- ---- ---- 210.90 -14.50 225.40 2125 ---- ---- ---- ---- 214.50 -14.60 229.10 2130 ---- ---- ---- ---- 218.10 -14.80 232.90 2135 ---- ---- ---- ---- 221.70 -14.90 236.60 2140 ---- ---- ---- ---- 225.30 -15.10 240.40 2145 ---- ---- ---- ---- 229.00 -15.10 244.10 2150 ---- ---- ---- ---- 232.60 -15.40 248.00 2155 ---- ---- ---- ---- 236.30 -15.50 251.80 2160 ---- ---- ---- ---- 240.10 -15.50 255.60 2165 ---- ---- ---- ---- 243.80 -15.70 259.50 2170 ---- ---- ---- ---- 247.60 -15.80 263.40 2175 ---- ---- ---- ---- 251.40 -15.90 267.30 2180 ---- ---- ---- ---- 255.20 -16.10 271.30 2185 ---- ---- ---- ---- 259.00 -16.20 275.20 2190 ---- ---- ---- ---- 262.90 -16.30 279.20 2195 ---- ---- ---- ---- 266.70 -16.50 283.20 2200 ---- ---- ---- ---- 270.60 -16.60 287.20 2205 ---- ---- ---- ---- 274.50 -16.70 291.20 2210 ---- ---- ---- ---- 278.50 -16.80 295.30 2215 ---- ---- ---- ---- 282.40 -17.00 299.40 2220 ---- ---- ---- ---- 286.40 -17.00 303.40 2225 ---- ---- ---- ---- 290.30 -17.20 307.50 2230 ---- ---- ---- ---- 294.30 -17.30 311.60 2235 ---- ---- ---- ---- 298.30 -17.40 315.70 2240 ---- ---- ---- ---- 302.40 -17.50 319.90 2245 ---- ---- ---- ---- 306.40 -17.60 324.00 2250 ---- ---- ---- ---- 310.40 -17.80 328.20 2255 ---- ---- ---- ---- 314.50 -17.90 332.40 2260 ---- ---- ---- ---- 318.60 -17.90 336.50 2265 ---- ---- ---- ---- 322.70 -18.00 340.70 2270 ---- ---- ---- ---- 326.80 -18.20 345.00 2275 ---- ---- ---- ---- 330.90 -18.30 349.20 2280 ---- ---- ---- ---- 335.00 -18.40 353.40 2285 ---- ---- ---- ---- 339.20 -18.50 357.70 2290 ---- ---- ---- ---- 343.30 -18.60 361.90 2295 ---- ---- ---- ---- 347.50 -18.70 366.20 2300 ---- ---- ---- ---- 351.70 -18.80 370.50 2305 ---- ---- ---- ---- 355.90 -18.90 374.80 2310 ---- ---- ---- ---- 360.10 -19.00 379.10 2315 ---- ---- ---- ---- 364.30 -19.10 383.40 2320 ---- ---- ---- ---- 368.50 -19.20 387.70 2325 ---- ---- ---- ---- 372.80 -19.30 392.10 2330 ---- ---- ---- ---- 377.00 -19.40 396.40 2335 ---- ---- ---- ---- 381.30 -19.50 400.80 2340 ---- ---- ---- ---- 385.50 -19.60 405.10 2345 ---- ---- ---- ---- 389.80 -19.70 409.50 2350 ---- ---- ---- ---- 394.10 -19.80 413.90 2355 ---- ---- ---- ---- 398.40 -19.90 418.30 2360 ---- ---- ---- ---- 402.80 -19.90 422.70 2370 ---- ---- ---- ---- 411.40 -20.20 431.60 2375 ---- ---- ---- ---- 415.80 -20.20 436.00 2380 ---- ---- ---- ---- 420.10 -20.40 440.50 2390 ---- ---- ---- ---- 428.90 -20.50 449.40 2400 ---- ---- ---- ---- 437.70 -20.60 458.30 2410 ---- ---- ---- ---- 446.50 -20.80 467.30 2420 ---- ---- ---- ---- 455.30 -21.10 476.40 2425 ---- ---- ---- ---- 459.80 -21.10 480.90 2430 ---- ---- ---- ---- 464.20 -21.20 485.40 2440 ---- ---- ---- ---- 473.20 -21.30 494.50 2450 ---- ---- ---- ---- 482.10 -21.60 503.70 2460 ---- ---- ---- ---- 491.10 -21.70 512.80 2475 ---- ---- ---- ---- 504.70 -21.90 526.60 2500 ---- ---- ---- ---- 527.40 -22.30 549.70 2525 ---- ---- ---- ---- 550.30 -22.70 573.00 2550 ---- ---- ---- ---- 573.40 -23.00 596.40 2575 ---- ---- ---- ---- 596.60 -23.40 620.00 2600 ---- ---- ---- ---- 620.00 -23.70 643.70 2625 ---- ---- ---- ---- 643.50 -24.00 667.50 2650 ---- ---- ---- ---- 667.20 -24.30 691.50 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 3.40 -.30 3.70 1300 ---- ---- ---- ---- 4.00 -.30 4.30 1325 ---- ---- ---- ---- 4.70 -.40 5.10 1350 ---- ---- ---- ---- 5.50 -.40 5.90 1375 ---- ---- ---- ---- 6.40 -.50 6.90 1400 ---- ---- ---- ---- 7.40 -.60 8.00 1425 ---- ---- ---- ---- 8.60 -.60 9.20 1450 ---- ---- ---- ---- 9.90 -.70 10.60 1470 ---- ---- ---- ---- 11.00 -.80 11.80 1475 ---- ---- ---- ---- 11.30 -.90 12.20 1480 ---- ---- ---- ---- 11.60 -.90 12.50 1490 ---- ---- ---- ---- 12.30 -.90 13.20 1500 ---- ---- ---- ---- 12.90 -1.00 13.90 1510 ---- ---- ---- ---- 13.60 -1.10 14.70 1520 ---- ---- ---- ---- 14.40 -1.10 15.50 1525 ---- ---- ---- ---- 14.80 -1.10 15.90 1530 ---- ---- ---- ---- 15.20 -1.10 16.30 1540 ---- ---- ---- ---- 16.00 -1.20 17.20 1550 ---- ---- ---- ---- 16.80 -1.30 18.10 1560 ---- ---- ---- ---- 17.70 -1.40 19.10 1565 ---- ---- ---- ---- 18.10 -1.50 19.60 1570 ---- ---- ---- ---- 18.60 -1.50 20.10 1575 ---- ---- ---- ---- 19.10 -1.50 20.60 1580 ---- ---- ---- ---- 19.50 -1.60 21.10 1585 ---- ---- ---- ---- 20.00 -1.70 21.70 1590 ---- ---- ---- ---- 20.50 -1.70 22.20 1595 ---- ---- ---- ---- 21.10 -1.70 22.80 1600 ---- ---- ---- ---- 21.60 -1.70 23.30 1605 ---- ---- ---- ---- 22.10 -1.80 23.90 1610 ---- ---- ---- ---- 22.70 -1.80 24.50 1615 ---- ---- ---- ---- 23.20 -1.90 25.10 1620 ---- ---- ---- ---- 23.80 -1.90 25.70 1625 ---- ---- ---- ---- 24.40 -2.00 26.40 1630 ---- ---- ---- ---- 25.00 -2.00 27.00 1635 ---- ---- ---- ---- 25.60 -2.10 27.70 1640 ---- ---- ---- ---- 26.20 -2.20 28.40 1645 ---- ---- ---- ---- 26.80 -2.20 29.00 1650 ---- ---- ---- ---- 27.50 -2.20 29.70 1655 ---- ---- ---- ---- 28.10 -2.40 30.50 1660 ---- ---- ---- ---- 28.80 -2.40 31.20 1665 ---- ---- ---- ---- 29.50 -2.40 31.90 1670 ---- ---- ---- ---- 30.20 -2.50 32.70 1675 ---- ---- ---- ---- 30.90 -2.60 33.50 1680 ---- ---- ---- ---- 31.60 -2.70 34.30 1685 ---- ---- ---- ---- 32.40 -2.70 35.10 1690 ---- ---- ---- ---- 33.10 -2.80 35.90 1695 ---- ---- ---- ---- 33.90 -2.80 36.70 1700 ---- ---- ---- ---- 34.70 -2.90 37.60 1705 ---- ---- ---- ---- 35.50 -3.00 38.50 1710 ---- ---- ---- ---- 36.30 -3.10 39.40 1715 ---- ---- ---- ---- 37.20 -3.10 40.30 1720 ---- ---- ---- ---- 38.00 -3.20 41.20 1725 ---- ---- ---- ---- 38.90 -3.30 42.20 1730 ---- ---- ---- ---- 39.80 -3.40 43.20 1735 ---- ---- ---- ---- 40.80 -3.40 44.20 1740 ---- ---- ---- ---- 41.70 -3.50 45.20 1745 ---- ---- ---- ---- 42.70 -3.60 46.30 1750 ---- ---- ---- ---- 43.70 -3.70 47.40 1755 ---- ---- ---- ---- 44.70 -3.80 48.50 1760 ---- ---- ---- ---- 45.70 -3.90 49.60 1765 ---- ---- ---- ---- 46.80 -3.90 50.70 1770 ---- ---- ---- ---- 47.90 -4.00 51.90 1775 ---- ---- ---- ---- 49.00 -4.10 53.10 1780 ---- ---- ---- ---- 50.10 -4.30 54.40 1785 ---- ---- ---- ---- 51.30 -4.30 55.60 1790 ---- ---- ---- ---- 52.50 -4.40 56.90 1795 ---- ---- ---- ---- 53.70 -4.50 58.20 1800 ---- ---- ---- ---- 54.90 -4.70 59.60 1805 ---- ---- ---- ---- 56.20 -4.80 61.00 1810 ---- ---- ---- ---- 57.50 -4.90 62.40 1815 ---- ---- ---- ---- 58.90 -4.90 63.80 1820 ---- ---- ---- ---- 60.20 -5.10 65.30 1825 ---- ---- ---- ---- 61.70 -5.10 66.80 1830 ---- ---- ---- ---- 63.10 -5.30 68.40 1835 ---- ---- ---- ---- 64.60 -5.40 70.00 1840 ---- ---- ---- ---- 66.10 -5.50 71.60 1845 ---- ---- ---- ---- 67.60 -5.60 73.20 1850 ---- ---- ---- ---- 69.20 -5.70 74.90 1855 ---- ---- ---- ---- 70.80 -5.90 76.70 1860 ---- ---- ---- ---- 72.40 -6.00 78.40 1865 ---- ---- ---- ---- 74.10 -6.10 80.20 1870 ---- ---- ---- ---- 75.80 -6.30 82.10 1875 ---- ---- ---- ---- 77.60 -6.40 84.00 1880 ---- ---- ---- ---- 79.40 -6.50 85.90 1885 ---- ---- ---- ---- 81.20 -6.60 87.80 1890 ---- ---- ---- ---- 83.10 -6.70 89.80 1895 ---- ---- ---- ---- 85.00 -6.90 91.90 1900 ---- ---- ---- ---- 86.90 -7.00 93.90 1905 ---- ---- ---- ---- 88.90 -7.10 96.00 1910 ---- ---- ---- ---- 90.90 -7.30 98.20 1915 ---- ---- ---- ---- 92.90 -7.40 100.30 1920 ---- ---- ---- ---- 95.00 -7.50 102.50 1925 ---- ---- ---- ---- 97.10 -7.70 104.80 1930 ---- ---- ---- ---- 99.20 -7.90 107.10 1935 ---- ---- ---- ---- 101.40 -8.00 109.40 1940 ---- ---- ---- ---- 103.60 -8.10 111.70 1945 ---- ---- ---- ---- 105.80 -8.30 114.10 1950 ---- ---- ---- ---- 108.10 -8.40 116.50 1955 ---- ---- ---- ---- 110.40 -8.50 118.90 1960 ---- ---- ---- ---- 112.70 -8.70 121.40 1965 ---- ---- ---- ---- 115.00 -8.90 123.90 1970 ---- ---- ---- ---- 117.40 -9.00 126.40 1975 ---- ---- ---- ---- 119.90 -9.10 129.00 1980 ---- ---- ---- ---- 122.30 -9.30 131.60 1985 ---- ---- ---- ---- 124.80 -9.50 134.30 1990 ---- ---- ---- ---- 127.40 -9.50 136.90 1995 ---- ---- ---- ---- 129.90 -9.80 139.70 2000 ---- ---- ---- ---- 132.60 -9.80 142.40 2005 ---- ---- ---- ---- 135.20 -10.00 145.20 2010 ---- ---- ---- ---- 137.90 -10.20 148.10 2015 ---- ---- ---- ---- 140.60 -10.30 150.90 2020 ---- ---- ---- ---- 143.40 -10.40 153.80 2025 ---- ---- ---- ---- 146.20 -10.60 156.80 2030 ---- ---- ---- ---- 149.00 -10.80 159.80 2035 ---- ---- ---- ---- 151.90 -10.90 162.80 2040 ---- ---- ---- ---- 154.80 -11.00 165.80 2045 ---- ---- ---- ---- 157.80 -11.10 168.90 2050 ---- ---- ---- ---- 160.70 -11.40 172.10 2055 ---- ---- ---- ---- 163.80 -11.40 175.20 2060 ---- ---- ---- ---- 166.80 -11.60 178.40 2065 ---- ---- ---- ---- 169.90 -11.70 181.60 2070 ---- ---- ---- ---- 173.00 -11.90 184.90 2075 ---- ---- ---- ---- 176.20 -12.00 188.20 2080 ---- ---- ---- ---- 179.40 -12.10 191.50 2085 ---- ---- ---- ---- 182.60 -12.30 194.90 2090 ---- ---- ---- ---- 185.80 -12.50 198.30 2095 ---- ---- ---- ---- 189.10 -12.60 201.70 2100 ---- ---- ---- ---- 192.40 -12.80 205.20 2105 ---- ---- ---- ---- 195.80 -12.80 208.60 2110 ---- ---- ---- ---- 199.10 -13.00 212.10 2115 ---- ---- ---- ---- 202.50 -13.20 215.70 2120 ---- ---- ---- ---- 206.00 -13.20 219.20 2125 ---- ---- ---- ---- 209.40 -13.40 222.80 2130 ---- ---- ---- ---- 212.90 -13.60 226.50 2135 ---- ---- ---- ---- 216.40 -13.70 230.10 2140 ---- ---- ---- ---- 220.00 -13.80 233.80 2145 ---- ---- ---- ---- 223.50 -14.00 237.50 2150 ---- ---- ---- ---- 227.10 -14.10 241.20 2155 ---- ---- ---- ---- 230.70 -14.20 244.90 2160 ---- ---- ---- ---- 234.40 -14.30 248.70 2165 ---- ---- ---- ---- 238.00 -14.50 252.50 2170 ---- ---- ---- ---- 241.70 -14.60 256.30 2175 ---- ---- ---- ---- 245.40 -14.70 260.10 2180 ---- ---- ---- ---- 249.20 -14.80 264.00 2185 ---- ---- ---- ---- 252.90 -14.90 267.80 2190 ---- ---- ---- ---- 256.70 -15.00 271.70 2195 ---- ---- ---- ---- 260.50 -15.10 275.60 2200 ---- ---- ---- ---- 264.30 -15.30 279.60 2205 ---- ---- ---- ---- 268.10 -15.40 283.50 2210 ---- ---- ---- ---- 272.00 -15.50 287.50 2215 ---- ---- ---- ---- 275.90 -15.60 291.50 2220 ---- ---- ---- ---- 279.70 -15.80 295.50 2225 ---- ---- ---- ---- 283.60 -15.90 299.50 2230 ---- ---- ---- ---- 287.60 -15.90 303.50 2235 ---- ---- ---- ---- 291.50 -16.10 307.60 2240 ---- ---- ---- ---- 295.50 -16.10 311.60 2245 ---- ---- ---- ---- 299.40 -16.30 315.70 2250 ---- ---- ---- ---- 303.40 -16.40 319.80 2255 ---- ---- ---- ---- 307.40 -16.50 323.90 2260 ---- ---- ---- ---- 311.40 -16.60 328.00 2265 ---- ---- ---- ---- 315.50 -16.70 332.20 2270 ---- ---- ---- ---- 319.50 -16.80 336.30 2275 ---- ---- ---- ---- 323.60 -16.90 340.50 2280 ---- ---- ---- ---- 327.60 -17.10 344.70 2285 ---- ---- ---- ---- 331.70 -17.20 348.90 2290 ---- ---- ---- ---- 335.80 -17.30 353.10 2300 ---- ---- ---- ---- 344.10 -17.40 361.50 2310 ---- ---- ---- ---- 352.40 -17.60 370.00 2320 ---- ---- ---- ---- 360.70 -17.80 378.50 2325 ---- ---- ---- ---- 364.90 -17.90 382.80 2330 ---- ---- ---- ---- 369.10 -18.00 387.10 2340 ---- ---- ---- ---- 377.50 -18.20 395.70 2350 ---- ---- ---- ---- 386.00 -18.40 404.40 2360 ---- ---- ---- ---- 394.50 -18.60 413.10 2370 ---- ---- ---- ---- 403.10 -18.70 421.80 2375 ---- ---- ---- ---- 407.40 -18.80 426.20 2380 ---- ---- ---- ---- 411.70 -18.90 430.60 2400 ---- ---- ---- ---- 429.00 -19.30 448.30 2425 ---- ---- ---- ---- 450.90 -19.70 470.60 2450 ---- ---- ---- ---- 473.10 -20.00 493.10 2475 ---- ---- ---- ---- 495.40 -20.40 515.80 2500 ---- ---- ---- ---- 517.90 -20.80 538.70 2525 ---- ---- ---- ---- 540.60 -21.20 561.80 2550 ---- ---- ---- ---- 563.50 -21.50 585.00 2575 ---- ---- ---- ---- 586.50 -21.90 608.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 7.20 -.50 7.70 1425 ---- ---- ---- ---- 8.40 -.60 9.00 1450 ---- ---- ---- ---- 9.80 -.70 10.50 1475 ---- ---- ---- ---- 11.30 -.80 12.10 1500 ---- ---- ---- ---- 13.00 -1.00 14.00 1525 ---- ---- ---- ---- 14.90 -1.20 16.10 1550 ---- ---- ---- ---- 17.10 -1.30 18.40 1575 ---- ---- ---- ---- 19.50 -1.60 21.10 1580 ---- ---- ---- ---- 20.10 -1.50 21.60 1590 ---- ---- ---- ---- 21.10 -1.70 22.80 1600 ---- ---- ---- ---- 22.20 -1.80 24.00 1610 ---- ---- ---- ---- 23.40 -1.80 25.20 1620 ---- ---- ---- ---- 24.60 -2.00 26.60 1625 ---- ---- ---- ---- 25.30 -1.90 27.20 1630 ---- ---- ---- ---- 25.90 -2.00 27.90 1640 ---- ---- ---- ---- 27.20 -2.20 29.40 1650 ---- ---- ---- ---- 28.60 -2.20 30.80 1660 ---- ---- ---- ---- 30.00 -2.40 32.40 1670 ---- ---- ---- ---- 31.50 -2.50 34.00 1675 ---- ---- ---- ---- 32.30 -2.50 34.80 1680 ---- ---- ---- ---- 33.10 -2.60 35.70 1685 ---- ---- ---- ---- 33.90 -2.70 36.60 1690 ---- ---- ---- ---- 34.70 -2.70 37.40 1695 ---- ---- ---- ---- 35.50 -2.90 38.40 1700 ---- ---- ---- ---- 36.40 -2.90 39.30 1705 ---- ---- ---- ---- 37.20 -3.00 40.20 1710 ---- ---- ---- ---- 38.10 -3.10 41.20 1715 ---- ---- ---- ---- 39.00 -3.20 42.20 1720 ---- ---- ---- ---- 40.00 -3.20 43.20 1725 ---- ---- ---- ---- 40.90 -3.30 44.20 1730 ---- ---- ---- ---- 41.90 -3.40 45.30 1735 ---- ---- ---- ---- 42.90 -3.40 46.30 1740 ---- ---- ---- ---- 43.90 -3.50 47.40 1745 ---- ---- ---- ---- 44.90 -3.60 48.50 1750 ---- ---- ---- ---- 46.00 -3.70 49.70 1755 ---- ---- ---- ---- 47.10 -3.80 50.90 1760 ---- ---- ---- ---- 48.20 -3.80 52.00 1765 ---- ---- ---- ---- 49.30 -4.00 53.30 1770 ---- ---- ---- ---- 50.50 -4.00 54.50 1775 ---- ---- ---- ---- 51.60 -4.20 55.80 1780 ---- ---- ---- ---- 52.80 -4.30 57.10 1785 ---- ---- ---- ---- 54.10 -4.30 58.40 1790 ---- ---- ---- ---- 55.30 -4.50 59.80 1795 ---- ---- ---- ---- 56.60 -4.50 61.10 1800 ---- ---- ---- ---- 57.90 -4.70 62.60 1805 ---- ---- ---- ---- 59.30 -4.70 64.00 1810 ---- ---- ---- ---- 60.60 -4.90 65.50 1815 ---- ---- ---- ---- 62.00 -5.00 67.00 1820 ---- ---- ---- ---- 63.50 -5.00 68.50 1825 ---- ---- ---- ---- 64.90 -5.20 70.10 1830 ---- ---- ---- ---- 66.40 -5.30 71.70 1835 ---- ---- ---- ---- 67.90 -5.40 73.30 1840 ---- ---- ---- ---- 69.50 -5.50 75.00 1845 ---- ---- ---- ---- 71.10 -5.60 76.70 1850 ---- ---- ---- ---- 72.70 -5.70 78.40 1855 ---- ---- ---- ---- 74.30 -5.90 80.20 1860 ---- ---- ---- ---- 76.00 -6.00 82.00 1865 ---- ---- ---- ---- 77.70 -6.10 83.80 1870 ---- ---- ---- ---- 79.50 -6.20 85.70 1875 ---- ---- ---- ---- 81.30 -6.30 87.60 1880 ---- ---- ---- ---- 83.10 -6.50 89.60 1885 ---- ---- ---- ---- 84.90 -6.60 91.50 1890 ---- ---- ---- ---- 86.80 -6.70 93.50 1895 ---- ---- ---- ---- 88.70 -6.90 95.60 1900 ---- ---- ---- ---- 90.70 -7.00 97.70 1905 ---- ---- ---- ---- 92.70 -7.10 99.80 1910 ---- ---- ---- ---- 94.70 -7.20 101.90 1915 ---- ---- ---- ---- 96.70 -7.40 104.10 1920 ---- ---- ---- ---- 98.80 -7.50 106.30 1925 ---- ---- ---- ---- 100.90 -7.70 108.60 1930 ---- ---- ---- ---- 103.10 -7.70 110.80 1935 ---- ---- ---- ---- 105.30 -7.80 113.10 1940 ---- ---- ---- ---- 107.50 -8.00 115.50 1945 ---- ---- ---- ---- 109.70 -8.20 117.90 1950 ---- ---- ---- ---- 112.00 -8.30 120.30 1955 ---- ---- ---- ---- 114.30 -8.40 122.70 1960 ---- ---- ---- ---- 116.60 -8.60 125.20 1965 ---- ---- ---- ---- 119.00 -8.70 127.70 1970 ---- ---- ---- ---- 121.30 -8.90 130.20 1975 ---- ---- ---- ---- 123.80 -9.00 132.80 1980 ---- ---- ---- ---- 126.20 -9.20 135.40 1985 ---- ---- ---- ---- 128.70 -9.30 138.00 1990 ---- ---- ---- ---- 131.30 -9.40 140.70 1995 ---- ---- ---- ---- 133.90 -9.50 143.40 2000 ---- ---- ---- ---- 136.50 -9.70 146.20 2005 ---- ---- ---- ---- 139.10 -9.90 149.00 2010 ---- ---- ---- ---- 141.80 -10.00 151.80 2015 ---- ---- ---- ---- 144.50 -10.20 154.70 2020 ---- ---- ---- ---- 147.30 -10.30 157.60 2025 ---- ---- ---- ---- 150.10 -10.40 160.50 2030 ---- ---- ---- ---- 153.00 -10.50 163.50 2035 ---- ---- ---- ---- 155.80 -10.70 166.50 2040 ---- ---- ---- ---- 158.70 -10.90 169.60 2045 ---- ---- ---- ---- 161.70 -11.00 172.70 2050 ---- ---- ---- ---- 164.70 -11.10 175.80 2055 ---- ---- ---- ---- 167.70 -11.20 178.90 2060 ---- ---- ---- ---- 170.70 -11.40 182.10 2065 ---- ---- ---- ---- 173.80 -11.50 185.30 2070 ---- ---- ---- ---- 176.90 -11.70 188.60 2075 ---- ---- ---- ---- 180.10 -11.80 191.90 2080 ---- ---- ---- ---- 183.30 -11.90 195.20 2085 ---- ---- ---- ---- 186.50 -12.10 198.60 2090 ---- ---- ---- ---- 189.70 -12.20 201.90 2095 ---- ---- ---- ---- 193.00 -12.40 205.40 2100 ---- ---- ---- ---- 196.30 -12.50 208.80 2105 ---- ---- ---- ---- 199.70 -12.60 212.30 2110 ---- ---- ---- ---- 203.00 -12.80 215.80 2115 ---- ---- ---- ---- 206.40 -12.90 219.30 2120 ---- ---- ---- ---- 209.90 -13.00 222.90 2125 ---- ---- ---- ---- 213.30 -13.10 226.40 2130 ---- ---- ---- ---- 216.80 -13.20 230.00 2135 ---- ---- ---- ---- 220.30 -13.40 233.70 2140 ---- ---- ---- ---- 223.80 -13.50 237.30 2145 ---- ---- ---- ---- 227.40 -13.60 241.00 2150 ---- ---- ---- ---- 231.00 -13.70 244.70 2155 ---- ---- ---- ---- 234.60 -13.80 248.40 2160 ---- ---- ---- ---- 238.20 -14.00 252.20 2165 ---- ---- ---- ---- 241.80 -14.20 256.00 2170 ---- ---- ---- ---- 245.50 -14.30 259.80 2175 ---- ---- ---- ---- 249.20 -14.40 263.60 2180 ---- ---- ---- ---- 252.90 -14.50 267.40 2185 ---- ---- ---- ---- 256.70 -14.60 271.30 2190 ---- ---- ---- ---- 260.40 -14.80 275.20 2195 ---- ---- ---- ---- 264.20 -14.80 279.00 2200 ---- ---- ---- ---- 268.00 -15.00 283.00 2205 ---- ---- ---- ---- 271.80 -15.10 286.90 2210 ---- ---- ---- ---- 275.70 -15.10 290.80 2215 ---- ---- ---- ---- 279.50 -15.30 294.80 2220 ---- ---- ---- ---- 283.40 -15.40 298.80 2225 ---- ---- ---- ---- 287.30 -15.50 302.80 2230 ---- ---- ---- ---- 291.20 -15.60 306.80 2235 ---- ---- ---- ---- 295.10 -15.80 310.90 2240 ---- ---- ---- ---- 299.10 -15.80 314.90 2245 ---- ---- ---- ---- 303.00 -16.00 319.00 2250 ---- ---- ---- ---- 307.00 -16.00 323.00 2255 ---- ---- ---- ---- 311.00 -16.10 327.10 2260 ---- ---- ---- ---- 315.00 -16.20 331.20 2265 ---- ---- ---- ---- 319.00 -16.30 335.30 2270 ---- ---- ---- ---- 323.00 -16.50 339.50 2275 ---- ---- ---- ---- 327.10 -16.50 343.60 2280 ---- ---- ---- ---- 331.10 -16.70 347.80 2285 ---- ---- ---- ---- 335.20 -16.70 351.90 2290 ---- ---- ---- ---- 339.30 -16.80 356.10 2300 ---- ---- ---- ---- 347.50 -17.00 364.50 2310 ---- ---- ---- ---- 355.70 -17.30 373.00 2320 ---- ---- ---- ---- 364.00 -17.50 381.50 2325 ---- ---- ---- ---- 368.20 -17.50 385.70 2330 ---- ---- ---- ---- 372.40 -17.60 390.00 2340 ---- ---- ---- ---- 380.80 -17.80 398.60 2350 ---- ---- ---- ---- 389.20 -18.00 407.20 2360 ---- ---- ---- ---- 397.70 -18.20 415.90 2370 ---- ---- ---- ---- 406.20 -18.40 424.60 2375 ---- ---- ---- ---- 410.50 -18.40 428.90 2380 ---- ---- ---- ---- 414.80 -18.50 433.30 2400 ---- ---- ---- ---- 432.10 -18.80 450.90 2425 ---- ---- ---- ---- 453.90 -19.20 473.10 2450 ---- ---- ---- ---- 475.90 -19.60 495.50 2475 ---- ---- ---- ---- 498.10 -20.00 518.10 2500 ---- ---- ---- ---- 520.50 -20.40 540.90 2525 ---- ---- ---- ---- 543.10 -20.80 563.90 2550 ---- ---- ---- ---- 565.90 -21.10 587.00 2575 ---- ---- ---- ---- 588.80 -21.50 610.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 13.90 -.80 14.70 1500 ---- ---- ---- ---- 15.70 -.90 16.60 1525 ---- ---- ---- ---- 17.60 -1.20 18.80 1550 ---- ---- ---- ---- 19.80 -1.30 21.10 1575 ---- ---- ---- ---- 22.20 -1.50 23.70 1600 ---- ---- ---- ---- 24.90 -1.60 26.50 1625 ---- ---- ---- ---- 27.80 -1.80 29.60 1650 ---- ---- ---- ---- 31.00 -2.10 33.10 1660 ---- ---- ---- ---- 32.30 -2.20 34.50 1670 ---- ---- ---- ---- 33.70 -2.30 36.00 1675 ---- ---- ---- ---- 34.40 -2.40 36.80 1680 ---- ---- ---- ---- 35.20 -2.40 37.60 1690 ---- ---- ---- ---- 36.70 -2.50 39.20 1700 ---- ---- ---- ---- 38.30 -2.60 40.90 1710 ---- ---- ---- ---- 39.90 -2.80 42.70 1720 ---- ---- ---- ---- 41.60 -2.90 44.50 1725 ---- ---- ---- ---- 42.50 -3.00 45.50 1730 ---- ---- ---- ---- 43.40 -3.00 46.40 1740 ---- ---- ---- ---- 45.20 -3.20 48.40 1750 ---- ---- ---- ---- 47.20 -3.30 50.50 1760 ---- ---- ---- ---- 49.20 -3.50 52.70 1765 ---- ---- ---- ---- 50.20 -3.60 53.80 1770 ---- ---- ---- ---- 51.30 -3.60 54.90 1775 ---- ---- ---- ---- 52.40 -3.70 56.10 1780 ---- ---- ---- ---- 53.50 -3.80 57.30 1785 ---- ---- ---- ---- 54.60 -3.90 58.50 1790 ---- ---- ---- ---- 55.80 -3.90 59.70 1795 ---- ---- ---- ---- 56.90 -4.10 61.00 1800 ---- ---- ---- ---- 58.20 -4.10 62.30 1805 ---- ---- ---- ---- 59.40 -4.20 63.60 1810 ---- ---- ---- ---- 60.70 -4.30 65.00 1815 ---- ---- ---- ---- 62.00 -4.40 66.40 1820 ---- ---- ---- ---- 63.30 -4.50 67.80 1825 ---- ---- ---- ---- 64.70 -4.60 69.30 1830 ---- ---- ---- ---- 66.00 -4.80 70.80 1835 ---- ---- ---- ---- 67.50 -4.80 72.30 1840 ---- ---- ---- ---- 68.90 -4.90 73.80 1845 ---- ---- ---- ---- 70.40 -5.00 75.40 1850 ---- ---- ---- ---- 71.90 -5.20 77.10 1855 ---- ---- ---- ---- 73.50 -5.20 78.70 1860 ---- ---- ---- ---- 75.10 -5.30 80.40 1865 ---- ---- ---- ---- 76.70 -5.40 82.10 1870 ---- ---- ---- ---- 78.40 -5.50 83.90 1875 ---- ---- ---- ---- 80.10 -5.60 85.70 1880 ---- ---- ---- ---- 81.80 -5.80 87.60 1885 ---- ---- ---- ---- 83.60 -5.90 89.50 1890 ---- ---- ---- ---- 85.40 -6.00 91.40 1895 ---- ---- ---- ---- 87.20 -6.10 93.30 1900 ---- ---- ---- ---- 89.10 -6.20 95.30 1905 ---- ---- ---- ---- 91.00 -6.40 97.40 1910 ---- ---- ---- ---- 93.00 -6.40 99.40 1915 ---- ---- ---- ---- 94.90 -6.60 101.50 1920 ---- ---- ---- ---- 96.90 -6.70 103.60 1925 ---- ---- ---- ---- 99.00 -6.80 105.80 1930 ---- ---- ---- ---- 101.10 -6.90 108.00 1935 ---- ---- ---- ---- 103.20 -7.10 110.30 1940 ---- ---- ---- ---- 105.30 -7.20 112.50 1945 ---- ---- ---- ---- 107.50 -7.30 114.80 1950 ---- ---- ---- ---- 109.70 -7.40 117.10 1955 ---- ---- ---- ---- 111.90 -7.60 119.50 1960 ---- ---- ---- ---- 114.20 -7.70 121.90 1965 ---- ---- ---- ---- 116.50 -7.80 124.30 1970 ---- ---- ---- ---- 118.80 -8.00 126.80 1975 ---- ---- ---- ---- 121.20 -8.10 129.30 1980 ---- ---- ---- ---- 123.60 -8.20 131.80 1985 ---- ---- ---- ---- 126.00 -8.30 134.30 1990 ---- ---- ---- ---- 128.50 -8.40 136.90 1995 ---- ---- ---- ---- 130.90 -8.60 139.50 2000 ---- ---- ---- ---- 133.50 -8.70 142.20 2005 ---- ---- ---- ---- 136.00 -8.90 144.90 2010 ---- ---- ---- ---- 138.60 -9.00 147.60 2015 ---- ---- ---- ---- 141.20 -9.10 150.30 2020 ---- ---- ---- ---- 143.90 -9.20 153.10 2025 ---- ---- ---- ---- 146.60 -9.40 156.00 2030 ---- ---- ---- ---- 149.30 -9.50 158.80 2035 ---- ---- ---- ---- 152.10 -9.60 161.70 2040 ---- ---- ---- ---- 154.90 -9.70 164.60 2045 ---- ---- ---- ---- 157.70 -9.90 167.60 2050 ---- ---- ---- ---- 160.60 -10.00 170.60 2055 ---- ---- ---- ---- 163.50 -10.10 173.60 2060 ---- ---- ---- ---- 166.40 -10.30 176.70 2065 ---- ---- ---- ---- 169.40 -10.40 179.80 2070 ---- ---- ---- ---- 172.40 -10.60 183.00 2075 ---- ---- ---- ---- 175.40 -10.70 186.10 2080 ---- ---- ---- ---- 178.50 -10.80 189.30 2085 ---- ---- ---- ---- 181.60 -11.00 192.60 2090 ---- ---- ---- ---- 184.80 -11.00 195.80 2095 ---- ---- ---- ---- 187.90 -11.20 199.10 2100 ---- ---- ---- ---- 191.10 -11.40 202.50 2105 ---- ---- ---- ---- 194.40 -11.40 205.80 2110 ---- ---- ---- ---- 197.60 -11.60 209.20 2115 ---- ---- ---- ---- 200.90 -11.70 212.60 2120 ---- ---- ---- ---- 204.30 -11.80 216.10 2125 ---- ---- ---- ---- 207.60 -12.00 219.60 2130 ---- ---- ---- ---- 211.00 -12.10 223.10 2135 ---- ---- ---- ---- 214.40 -12.20 226.60 2140 ---- ---- ---- ---- 217.90 -12.30 230.20 2145 ---- ---- ---- ---- 221.30 -12.40 233.70 2150 ---- ---- ---- ---- 224.80 -12.60 237.40 2155 ---- ---- ---- ---- 228.30 -12.70 241.00 2160 ---- ---- ---- ---- 231.90 -12.70 244.60 2165 ---- ---- ---- ---- 235.40 -12.90 248.30 2170 ---- ---- ---- ---- 239.00 -13.00 252.00 2175 ---- ---- ---- ---- 242.60 -13.20 255.80 2180 ---- ---- ---- ---- 246.30 -13.20 259.50 2185 ---- ---- ---- ---- 249.90 -13.40 263.30 2190 ---- ---- ---- ---- 253.60 -13.50 267.10 2195 ---- ---- ---- ---- 257.30 -13.60 270.90 2200 ---- ---- ---- ---- 261.10 -13.60 274.70 2205 ---- ---- ---- ---- 264.80 -13.80 278.60 2210 ---- ---- ---- ---- 268.60 -13.90 282.50 2215 ---- ---- ---- ---- 272.30 -14.00 286.30 2220 ---- ---- ---- ---- 276.10 -14.20 290.30 2225 ---- ---- ---- ---- 280.00 -14.20 294.20 2230 ---- ---- ---- ---- 283.80 -14.30 298.10 2235 ---- ---- ---- ---- 287.70 -14.40 302.10 2240 ---- ---- ---- ---- 291.50 -14.60 306.10 2245 ---- ---- ---- ---- 295.40 -14.70 310.10 2250 ---- ---- ---- ---- 299.30 -14.80 314.10 2255 ---- ---- ---- ---- 303.30 -14.80 318.10 2260 ---- ---- ---- ---- 307.20 -14.90 322.10 2265 ---- ---- ---- ---- 311.10 -15.10 326.20 2270 ---- ---- ---- ---- 315.10 -15.10 330.20 2275 ---- ---- ---- ---- 319.10 -15.20 334.30 2280 ---- ---- ---- ---- 323.10 -15.30 338.40 2285 ---- ---- ---- ---- 327.10 -15.40 342.50 2290 ---- ---- ---- ---- 331.10 -15.50 346.60 2295 ---- ---- ---- ---- 335.10 -15.60 350.70 2300 ---- ---- ---- ---- 339.20 -15.70 354.90 2310 ---- ---- ---- ---- 347.30 -15.90 363.20 2320 ---- ---- ---- ---- 355.50 -16.10 371.60 2325 ---- ---- ---- ---- 359.60 -16.20 375.80 2330 ---- ---- ---- ---- 363.70 -16.30 380.00 2340 ---- ---- ---- ---- 372.00 -16.40 388.40 2350 ---- ---- ---- ---- 380.30 -16.60 396.90 2360 ---- ---- ---- ---- 388.70 -16.80 405.50 2370 ---- ---- ---- ---- 397.10 -17.00 414.10 2375 ---- ---- ---- ---- 401.30 -17.10 418.40 2380 ---- ---- ---- ---- 405.60 -17.10 422.70 2390 ---- ---- ---- ---- 414.10 -17.30 431.40 2400 ---- ---- ---- ---- 422.60 -17.50 440.10 2425 ---- ---- ---- ---- 444.10 -17.90 462.00 2450 ---- ---- ---- ---- 465.90 -18.20 484.10 2475 ---- ---- ---- ---- 487.90 -18.60 506.50 2500 ---- ---- ---- ---- 510.00 -19.00 529.00 2525 ---- ---- ---- ---- 532.40 -19.30 551.70 2550 ---- ---- ---- ---- 554.90 -19.70 574.60 2575 ---- ---- ---- ---- 577.60 -20.00 597.60 2600 ---- ---- ---- ---- 600.50 -20.30 620.80 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 15.30 -1.20 16.50 1525 ---- ---- ---- ---- 17.40 -1.40 18.80 1550 ---- ---- ---- ---- 19.70 -1.60 21.30 1575 ---- ---- ---- ---- 22.30 -1.80 24.10 1600 ---- ---- ---- ---- 25.10 -2.10 27.20 1625 ---- ---- ---- ---- 28.20 -2.40 30.60 1650 ---- ---- ---- ---- 31.60 -2.70 34.30 1675 ---- ---- ---- ---- 35.40 -2.90 38.30 1680 ---- ---- ---- ---- 36.20 -3.00 39.20 1690 ---- ---- ---- ---- 37.80 -3.20 41.00 1700 ---- ---- ---- ---- 39.50 -3.30 42.80 1710 ---- ---- ---- ---- 41.30 -3.40 44.70 1720 ---- ---- ---- ---- 43.10 -3.50 46.60 1725 ---- ---- ---- ---- 44.00 -3.70 47.70 1730 ---- ---- ---- ---- 45.00 -3.70 48.70 1740 ---- ---- ---- ---- 46.90 -3.90 50.80 1750 ---- ---- ---- ---- 49.00 -4.00 53.00 1760 ---- ---- ---- ---- 51.10 -4.20 55.30 1770 ---- ---- ---- ---- 53.30 -4.40 57.70 1775 ---- ---- ---- ---- 54.40 -4.50 58.90 1780 ---- ---- ---- ---- 55.60 -4.50 60.10 1785 ---- ---- ---- ---- 56.80 -4.60 61.40 1790 ---- ---- ---- ---- 58.00 -4.70 62.70 1795 ---- ---- ---- ---- 59.20 -4.80 64.00 1800 ---- ---- ---- ---- 60.50 -4.90 65.40 1805 ---- ---- ---- ---- 61.80 -5.00 66.80 1810 ---- ---- ---- ---- 63.10 -5.10 68.20 1815 ---- ---- ---- ---- 64.40 -5.20 69.60 1820 ---- ---- ---- ---- 65.80 -5.30 71.10 1825 ---- ---- ---- ---- 67.20 -5.40 72.60 1830 ---- ---- ---- ---- 68.60 -5.50 74.10 1835 ---- ---- ---- ---- 70.00 -5.60 75.60 1840 ---- ---- ---- ---- 71.50 -5.70 77.20 1845 ---- ---- ---- ---- 73.00 -5.80 78.80 1850 ---- ---- ---- ---- 74.60 -5.90 80.50 1855 ---- ---- ---- ---- 76.10 -6.10 82.20 1860 ---- ---- ---- ---- 77.70 -6.20 83.90 1865 ---- ---- ---- ---- 79.40 -6.20 85.60 1870 ---- ---- ---- ---- 81.10 -6.30 87.40 1875 ---- ---- ---- ---- 82.80 -6.40 89.20 1880 ---- ---- ---- ---- 84.50 -6.60 91.10 1885 ---- ---- ---- ---- 86.30 -6.70 93.00 1890 ---- ---- ---- ---- 88.10 -6.80 94.90 1895 ---- ---- ---- ---- 89.90 -6.90 96.80 1900 ---- ---- ---- ---- 91.80 -7.00 98.80 1905 ---- ---- ---- ---- 93.70 -7.20 100.90 1910 ---- ---- ---- ---- 95.60 -7.30 102.90 1915 ---- ---- ---- ---- 97.60 -7.40 105.00 1920 ---- ---- ---- ---- 99.60 -7.50 107.10 1925 ---- ---- ---- ---- 101.60 -7.70 109.30 1930 ---- ---- ---- ---- 103.70 -7.80 111.50 1935 ---- ---- ---- ---- 105.80 -7.90 113.70 1940 ---- ---- ---- ---- 107.90 -8.10 116.00 1945 ---- ---- ---- ---- 110.10 -8.20 118.30 1950 ---- ---- ---- ---- 112.30 -8.30 120.60 1955 ---- ---- ---- ---- 114.50 -8.40 122.90 1960 ---- ---- ---- ---- 116.80 -8.50 125.30 1965 ---- ---- ---- ---- 119.10 -8.60 127.70 1970 ---- ---- ---- ---- 121.40 -8.80 130.20 1975 ---- ---- ---- ---- 123.80 -8.90 132.70 1980 ---- ---- ---- ---- 126.20 -9.00 135.20 1985 ---- ---- ---- ---- 128.60 -9.20 137.80 1990 ---- ---- ---- ---- 131.10 -9.20 140.30 1995 ---- ---- ---- ---- 133.50 -9.50 143.00 2000 ---- ---- ---- ---- 136.10 -9.50 145.60 2005 ---- ---- ---- ---- 138.60 -9.70 148.30 2010 ---- ---- ---- ---- 141.20 -9.80 151.00 2015 ---- ---- ---- ---- 143.80 -10.00 153.80 2020 ---- ---- ---- ---- 146.50 -10.10 156.60 2025 ---- ---- ---- ---- 149.20 -10.20 159.40 2030 ---- ---- ---- ---- 151.90 -10.30 162.20 2035 ---- ---- ---- ---- 154.70 -10.40 165.10 2040 ---- ---- ---- ---- 157.50 -10.60 168.10 2045 ---- ---- ---- ---- 160.30 -10.70 171.00 2050 ---- ---- ---- ---- 163.20 -10.80 174.00 2055 ---- ---- ---- ---- 166.10 -11.00 177.10 2060 ---- ---- ---- ---- 169.10 -11.00 180.10 2065 ---- ---- ---- ---- 172.00 -11.20 183.20 2070 ---- ---- ---- ---- 175.00 -11.40 186.40 2075 ---- ---- ---- ---- 178.10 -11.40 189.50 2080 ---- ---- ---- ---- 181.20 -11.50 192.70 2085 ---- ---- ---- ---- 184.30 -11.70 196.00 2090 ---- ---- ---- ---- 187.40 -11.80 199.20 2095 ---- ---- ---- ---- 190.60 -11.90 202.50 2100 ---- ---- ---- ---- 193.80 -12.00 205.80 2105 ---- ---- ---- ---- 197.00 -12.20 209.20 2110 ---- ---- ---- ---- 200.30 -12.30 212.60 2115 ---- ---- ---- ---- 203.60 -12.40 216.00 2120 ---- ---- ---- ---- 206.90 -12.50 219.40 2125 ---- ---- ---- ---- 210.20 -12.70 222.90 2130 ---- ---- ---- ---- 213.60 -12.80 226.40 2135 ---- ---- ---- ---- 217.00 -12.90 229.90 2140 ---- ---- ---- ---- 220.50 -13.00 233.50 2145 ---- ---- ---- ---- 223.90 -13.10 237.00 2150 ---- ---- ---- ---- 227.40 -13.20 240.60 2155 ---- ---- ---- ---- 230.90 -13.40 244.30 2160 ---- ---- ---- ---- 234.50 -13.40 247.90 2165 ---- ---- ---- ---- 238.00 -13.60 251.60 2170 ---- ---- ---- ---- 241.60 -13.70 255.30 2175 ---- ---- ---- ---- 245.20 -13.80 259.00 2180 ---- ---- ---- ---- 248.90 -13.90 262.80 2185 ---- ---- ---- ---- 252.50 -14.00 266.50 2190 ---- ---- ---- ---- 256.20 -14.10 270.30 2195 ---- ---- ---- ---- 259.90 -14.20 274.10 2200 ---- ---- ---- ---- 263.60 -14.30 277.90 2205 ---- ---- ---- ---- 267.40 -14.40 281.80 2210 ---- ---- ---- ---- 271.10 -14.50 285.60 2215 ---- ---- ---- ---- 274.90 -14.60 289.50 2220 ---- ---- ---- ---- 278.70 -14.70 293.40 2225 ---- ---- ---- ---- 282.50 -14.80 297.30 2230 ---- ---- ---- ---- 286.30 -15.00 301.30 2235 ---- ---- ---- ---- 290.20 -15.00 305.20 2240 ---- ---- ---- ---- 294.10 -15.10 309.20 2245 ---- ---- ---- ---- 297.90 -15.30 313.20 2250 ---- ---- ---- ---- 301.80 -15.30 317.10 2255 ---- ---- ---- ---- 305.70 -15.50 321.20 2260 ---- ---- ---- ---- 309.70 -15.50 325.20 2265 ---- ---- ---- ---- 313.60 -15.60 329.20 2270 ---- ---- ---- ---- 317.60 -15.70 333.30 2275 ---- ---- ---- ---- 321.50 -15.80 337.30 2280 ---- ---- ---- ---- 325.50 -15.90 341.40 2285 ---- ---- ---- ---- 329.50 -16.00 345.50 2290 ---- ---- ---- ---- 333.50 -16.10 349.60 2300 ---- ---- ---- ---- 341.60 -16.20 357.80 2310 ---- ---- ---- ---- 349.70 -16.40 366.10 2320 ---- ---- ---- ---- 357.90 -16.60 374.50 2325 ---- ---- ---- ---- 362.00 -16.70 378.70 2330 ---- ---- ---- ---- 366.10 -16.70 382.80 2340 ---- ---- ---- ---- 374.40 -16.90 391.30 2350 ---- ---- ---- ---- 382.70 -17.00 399.70 2360 ---- ---- ---- ---- 391.00 -17.30 408.30 2370 ---- ---- ---- ---- 399.40 -17.40 416.80 2375 ---- ---- ---- ---- 403.60 -17.50 421.10 2380 ---- ---- ---- ---- 407.90 -17.50 425.40 2400 ---- ---- ---- ---- 424.90 -17.80 442.70 2425 ---- ---- ---- ---- 446.30 -18.30 464.60 2450 ---- ---- ---- ---- 468.00 -18.60 486.60 2475 ---- ---- ---- ---- 489.90 -19.00 508.90 2500 ---- ---- ---- ---- 512.00 -19.30 531.30 2525 ---- ---- ---- ---- 534.30 -19.60 553.90 2550 ---- ---- ---- ---- 556.80 -19.90 576.70 2575 ---- ---- ---- ---- 579.50 -20.20 599.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 18.30 -1.30 19.60 1525 ---- ---- ---- ---- 20.50 -1.40 21.90 1550 ---- ---- ---- ---- 22.80 -1.60 24.40 1575 ---- ---- ---- ---- 25.40 -1.80 27.20 1600 ---- ---- ---- ---- 28.20 -2.00 30.20 1625 ---- ---- ---- ---- 31.20 -2.20 33.40 1650 ---- ---- ---- ---- 34.50 -2.50 37.00 1675 ---- ---- ---- ---- 38.10 -2.80 40.90 1690 ---- ---- ---- ---- 40.40 -2.90 43.30 1700 ---- ---- ---- ---- 42.00 -3.00 45.00 1710 ---- ---- ---- ---- 43.60 -3.20 46.80 1720 ---- ---- ---- ---- 45.30 -3.40 48.70 1730 ---- ---- ---- ---- 47.10 -3.50 50.60 1740 ---- ---- ---- ---- 49.00 -3.60 52.60 1750 ---- ---- ---- ---- 50.90 -3.70 54.60 1760 ---- ---- ---- ---- 52.90 -3.90 56.80 1770 ---- ---- ---- ---- 55.00 -4.00 59.00 1780 ---- ---- ---- ---- 57.10 -4.20 61.30 1790 ---- ---- ---- ---- 59.40 -4.30 63.70 1795 ---- ---- ---- ---- 60.50 -4.50 65.00 1800 ---- ---- ---- ---- 61.70 -4.50 66.20 1805 ---- ---- ---- ---- 62.90 -4.60 67.50 1810 ---- ---- ---- ---- 64.20 -4.70 68.90 1815 ---- ---- ---- ---- 65.40 -4.80 70.20 1820 ---- ---- ---- ---- 66.70 -4.90 71.60 1825 ---- ---- ---- ---- 68.10 -4.90 73.00 1830 ---- ---- ---- ---- 69.40 -5.00 74.40 1835 ---- ---- ---- ---- 70.80 -5.10 75.90 1840 ---- ---- ---- ---- 72.20 -5.20 77.40 1845 ---- ---- ---- ---- 73.60 -5.30 78.90 1850 ---- ---- ---- ---- 75.10 -5.40 80.50 1855 ---- ---- ---- ---- 76.60 -5.50 82.10 1860 ---- ---- ---- ---- 78.10 -5.60 83.70 1865 ---- ---- ---- ---- 79.70 -5.70 85.40 1870 ---- ---- ---- ---- 81.30 -5.80 87.10 1875 ---- ---- ---- ---- 82.90 -5.90 88.80 1880 ---- ---- ---- ---- 84.60 -6.00 90.60 1885 ---- ---- ---- ---- 86.30 -6.10 92.40 1890 ---- ---- ---- ---- 88.10 -6.20 94.30 1895 ---- ---- ---- ---- 89.80 -6.30 96.10 1900 ---- ---- ---- ---- 91.60 -6.50 98.10 1905 ---- ---- ---- ---- 93.50 -6.50 100.00 1910 ---- ---- ---- ---- 95.40 -6.60 102.00 1915 ---- ---- ---- ---- 97.30 -6.70 104.00 1920 ---- ---- ---- ---- 99.20 -6.90 106.10 1925 ---- ---- ---- ---- 101.20 -7.00 108.20 1930 ---- ---- ---- ---- 103.20 -7.10 110.30 1935 ---- ---- ---- ---- 105.20 -7.20 112.40 1940 ---- ---- ---- ---- 107.30 -7.30 114.60 1945 ---- ---- ---- ---- 109.40 -7.40 116.80 1950 ---- ---- ---- ---- 111.50 -7.60 119.10 1955 ---- ---- ---- ---- 113.70 -7.70 121.40 1960 ---- ---- ---- ---- 115.90 -7.80 123.70 1965 ---- ---- ---- ---- 118.10 -7.90 126.00 1970 ---- ---- ---- ---- 120.40 -8.00 128.40 1975 ---- ---- ---- ---- 122.60 -8.10 130.70 1980 ---- ---- ---- ---- 124.90 -8.30 133.20 1985 ---- ---- ---- ---- 127.30 -8.30 135.60 1990 ---- ---- ---- ---- 129.60 -8.50 138.10 1995 ---- ---- ---- ---- 132.00 -8.60 140.60 2000 ---- ---- ---- ---- 134.40 -8.70 143.10 2005 ---- ---- ---- ---- 136.90 -8.80 145.70 2010 ---- ---- ---- ---- 139.40 -8.90 148.30 2015 ---- ---- ---- ---- 141.90 -9.00 150.90 2020 ---- ---- ---- ---- 144.40 -9.20 153.60 2025 ---- ---- ---- ---- 147.00 -9.30 156.30 2030 ---- ---- ---- ---- 149.70 -9.40 159.10 2035 ---- ---- ---- ---- 152.30 -9.60 161.90 2040 ---- ---- ---- ---- 155.00 -9.70 164.70 2045 ---- ---- ---- ---- 157.80 -9.80 167.60 2050 ---- ---- ---- ---- 160.60 -9.90 170.50 2055 ---- ---- ---- ---- 163.40 -10.00 173.40 2060 ---- ---- ---- ---- 166.30 -10.10 176.40 2065 ---- ---- ---- ---- 169.20 -10.20 179.40 2070 ---- ---- ---- ---- 172.10 -10.30 182.40 2075 ---- ---- ---- ---- 175.00 -10.50 185.50 2080 ---- ---- ---- ---- 178.00 -10.60 188.60 2085 ---- ---- ---- ---- 181.00 -10.70 191.70 2090 ---- ---- ---- ---- 184.00 -10.80 194.80 2095 ---- ---- ---- ---- 187.10 -10.90 198.00 2100 ---- ---- ---- ---- 190.10 -11.10 201.20 2105 ---- ---- ---- ---- 193.20 -11.20 204.40 2110 ---- ---- ---- ---- 196.30 -11.30 207.60 2115 ---- ---- ---- ---- 199.50 -11.40 210.90 2120 ---- ---- ---- ---- 202.60 -11.60 214.20 2125 ---- ---- ---- ---- 205.80 -11.60 217.40 2130 ---- ---- ---- ---- 209.00 -11.80 220.80 2135 ---- ---- ---- ---- 212.20 -11.90 224.10 2140 ---- ---- ---- ---- 215.50 -11.90 227.40 2145 ---- ---- ---- ---- 218.70 -12.10 230.80 2150 ---- ---- ---- ---- 222.00 -12.20 234.20 2155 ---- ---- ---- ---- 225.30 -12.30 237.60 2160 ---- ---- ---- ---- 228.70 -12.40 241.10 2165 ---- ---- ---- ---- 232.00 -12.50 244.50 2170 ---- ---- ---- ---- 235.40 -12.60 248.00 2175 ---- ---- ---- ---- 238.70 -12.80 251.50 2180 ---- ---- ---- ---- 242.20 -12.80 255.00 2185 ---- ---- ---- ---- 245.60 -12.90 258.50 2190 ---- ---- ---- ---- 249.00 -13.10 262.10 2195 ---- ---- ---- ---- 252.50 -13.20 265.70 2200 ---- ---- ---- ---- 256.00 -13.20 269.20 2205 ---- ---- ---- ---- 259.50 -13.40 272.90 2210 ---- ---- ---- ---- 263.00 -13.50 276.50 2215 ---- ---- ---- ---- 266.50 -13.60 280.10 2220 ---- ---- ---- ---- 270.10 -13.70 283.80 2230 ---- ---- ---- ---- 277.20 -14.00 291.20 2240 ---- ---- ---- ---- 284.50 -14.10 298.60 2250 ---- ---- ---- ---- 291.80 -14.30 306.10 2260 ---- ---- ---- ---- 299.10 -14.60 313.70 2270 ---- ---- ---- ---- 306.60 -14.70 321.30 2280 ---- ---- ---- ---- 314.10 -14.90 329.00 2290 ---- ---- ---- ---- 321.60 -15.20 336.80 2300 ---- ---- ---- ---- 329.20 -15.40 344.60 2310 ---- ---- ---- ---- 336.90 -15.60 352.50 2320 ---- ---- ---- ---- 344.70 -15.70 360.40 2325 ---- ---- ---- ---- 348.60 -15.80 364.40 2350 ---- ---- ---- ---- 368.20 -16.40 384.60 2375 ---- ---- ---- ---- 388.30 -16.80 405.10 2400 ---- ---- ---- ---- 408.60 -17.30 425.90 2425 ---- ---- ---- ---- 429.30 -17.70 447.00 2450 ---- ---- ---- ---- 450.30 -18.10 468.40 2475 ---- ---- ---- ---- 471.50 -18.50 490.00 2500 ---- ---- ---- ---- 493.00 -19.00 512.00 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .60 -.10 .70 1025 ---- ---- ---- ---- .80 UNCH .80 1050 ---- ---- ---- ---- 1.00 UNCH 1.00 1075 ---- ---- ---- ---- 1.20 -.10 1.30 1100 ---- ---- ---- ---- 1.50 -.10 1.60 1125 ---- ---- ---- ---- 1.80 -.10 1.90 1130 ---- ---- ---- ---- 1.90 -.10 2.00 1140 ---- ---- ---- ---- 2.00 -.20 2.20 1150 ---- ---- ---- ---- 2.20 -.10 2.30 1160 ---- ---- ---- ---- 2.30 -.20 2.50 1170 ---- ---- ---- ---- 2.50 -.20 2.70 1175 ---- ---- ---- ---- 2.60 -.20 2.80 1180 ---- ---- ---- ---- 2.70 -.20 2.90 1190 ---- ---- ---- ---- 2.90 -.20 3.10 1200 ---- ---- ---- ---- 3.10 -.20 3.30 1210 ---- ---- ---- ---- 3.40 -.20 3.60 1220 ---- ---- ---- ---- 3.60 -.20 3.80 1225 ---- ---- ---- ---- 3.70 -.30 4.00 1230 ---- ---- ---- ---- 3.90 -.20 4.10 1235 ---- ---- ---- ---- 4.00 -.30 4.30 1240 ---- ---- ---- ---- 4.10 -.30 4.40 1245 ---- ---- ---- ---- 4.30 -.20 4.50 1250 ---- ---- ---- ---- 4.40 -.30 4.70 25 70 1255 ---- ---- ---- ---- 4.60 -.30 4.90 1260 ---- ---- ---- ---- 4.70 -.30 5.00 1265 ---- ---- ---- ---- 4.90 -.30 5.20 1270 ---- ---- ---- ---- 5.00 -.40 5.40 1275 ---- ---- ---- ---- 5.20 -.30 5.50 1280 ---- ---- ---- ---- 5.40 -.30 5.70 1285 ---- ---- ---- ---- 5.50 -.40 5.90 1290 ---- ---- ---- ---- 5.70 -.40 6.10 1295 ---- ---- ---- ---- 5.90 -.40 6.30 1300 ---- ---- ---- ---- 6.10 -.40 6.50 1305 ---- ---- ---- ---- 6.30 -.40 6.70 1310 ---- ---- ---- ---- 6.50 -.40 6.90 1315 ---- ---- ---- ---- 6.70 -.40 7.10 1320 ---- ---- ---- ---- 6.90 -.50 7.40 1325 ---- ---- ---- ---- 7.10 -.50 7.60 1330 ---- ---- ---- ---- 7.30 -.50 7.80 1335 ---- ---- ---- ---- 7.60 -.50 8.10 1340 ---- ---- ---- ---- 7.80 -.50 8.30 1345 ---- ---- ---- ---- 8.00 -.60 8.60 1350 ---- ---- ---- ---- 8.30 -.50 8.80 1355 ---- ---- ---- ---- 8.50 -.60 9.10 1360 ---- ---- ---- ---- 8.80 -.60 9.40 1365 ---- ---- ---- ---- 9.00 -.60 9.60 1370 ---- ---- ---- ---- 9.30 -.60 9.90 1375 ---- ---- ---- ---- 9.60 -.60 10.20 1380 ---- ---- ---- ---- 9.80 -.70 10.50 1385 ---- ---- ---- ---- 10.10 -.70 10.80 1390 ---- ---- ---- ---- 10.40 -.70 11.10 1395 ---- ---- ---- ---- 10.70 -.80 11.50 1400 ---- ---- ---- ---- 11.00 -.80 11.80 1405 ---- ---- ---- ---- 11.30 -.80 12.10 1410 ---- ---- ---- ---- 11.70 -.80 12.50 1415 ---- ---- ---- ---- 12.00 -.80 12.80 1420 ---- ---- ---- ---- 12.30 -.90 13.20 1425 ---- ---- ---- ---- 12.70 -.80 13.50 1430 ---- ---- ---- ---- 13.00 -.90 13.90 1435 ---- ---- ---- ---- 13.40 -.90 14.30 1440 ---- ---- ---- ---- 13.70 -1.00 14.70 1445 ---- ---- ---- ---- 14.10 -1.00 15.10 1450 ---- ---- ---- ---- 14.50 -1.00 15.50 1455 ---- ---- ---- ---- 14.80 -1.10 15.90 1460 ---- ---- ---- ---- 15.20 -1.10 16.30 1465 ---- ---- ---- ---- 15.60 -1.10 16.70 1470 ---- ---- ---- ---- 16.00 -1.20 17.20 1475 ---- ---- ---- ---- 16.50 -1.10 17.60 1480 ---- ---- ---- ---- 16.90 -1.20 18.10 1485 ---- ---- ---- ---- 17.30 -1.20 18.50 1490 ---- ---- ---- ---- 17.80 -1.20 19.00 1495 ---- ---- ---- ---- 18.20 -1.30 19.50 1500 ---- ---- ---- ---- 18.70 -1.30 20.00 1505 ---- ---- ---- ---- 19.10 -1.40 20.50 1510 ---- ---- ---- ---- 19.60 -1.40 21.00 1515 ---- ---- ---- ---- 20.10 -1.40 21.50 1520 ---- ---- ---- ---- 20.60 -1.40 22.00 1525 ---- ---- ---- ---- 21.10 -1.50 22.60 1530 ---- ---- ---- ---- 21.60 -1.50 23.10 1535 ---- ---- ---- ---- 22.10 -1.60 23.70 1540 ---- ---- ---- ---- 22.70 -1.50 24.20 1545 ---- ---- ---- ---- 23.20 -1.60 24.80 1550 ---- ---- ---- ---- 23.80 -1.60 25.40 1555 ---- ---- ---- ---- 24.30 -1.70 26.00 1560 ---- ---- ---- ---- 24.90 -1.70 26.60 1565 ---- ---- ---- ---- 25.50 -1.70 27.20 1570 ---- ---- ---- ---- 26.00 -1.80 27.80 1575 ---- ---- ---- ---- 26.60 -1.90 28.50 1580 ---- ---- ---- ---- 27.20 -1.90 29.10 1585 ---- ---- ---- ---- 27.90 -1.90 29.80 1590 ---- ---- ---- ---- 28.50 -1.90 30.40 1595 ---- ---- ---- ---- 29.10 -2.00 31.10 1600 ---- ---- ---- ---- 29.70 -2.10 31.80 1605 ---- ---- ---- ---- 30.40 -2.10 32.50 1610 ---- ---- ---- ---- 31.10 -2.10 33.20 1615 ---- ---- ---- ---- 31.70 -2.20 33.90 1620 ---- ---- ---- ---- 32.40 -2.30 34.70 1625 ---- ---- ---- ---- 33.10 -2.30 35.40 1630 ---- ---- ---- ---- 33.80 -2.30 36.10 1635 ---- ---- ---- ---- 34.50 -2.40 36.90 1640 ---- ---- ---- ---- 35.20 -2.50 37.70 1645 ---- ---- ---- ---- 35.90 -2.50 38.40 1650 ---- ---- ---- ---- 36.70 -2.50 39.20 1655 ---- ---- ---- ---- 37.40 -2.60 40.00 1660 ---- ---- ---- ---- 38.20 -2.60 40.80 1665 ---- ---- ---- ---- 39.00 -2.70 41.70 1670 ---- ---- ---- ---- 39.70 -2.80 42.50 1675 ---- ---- ---- ---- 40.50 -2.80 43.30 1680 ---- ---- ---- ---- 41.30 -2.90 44.20 1685 ---- ---- ---- ---- 42.10 -2.90 45.00 1690 ---- ---- ---- ---- 42.90 -3.00 45.90 1695 ---- ---- ---- ---- 43.70 -3.10 46.80 1700 ---- ---- ---- ---- 44.60 -3.10 47.70 100 1705 ---- ---- ---- ---- 45.40 -3.20 48.60 1710 ---- ---- ---- ---- 46.30 -3.20 49.50 1715 ---- ---- ---- ---- 47.20 -3.30 50.50 1720 ---- ---- ---- ---- 48.00 -3.40 51.40 1725 ---- ---- ---- ---- 48.90 -3.50 52.40 1730 ---- ---- ---- ---- 49.90 -3.40 53.30 1735 ---- ---- ---- ---- 50.80 -3.50 54.30 1740 ---- ---- ---- ---- 51.70 -3.70 55.40 1745 ---- ---- ---- ---- 52.70 -3.70 56.40 1750 ---- ---- ---- ---- 53.70 -3.70 57.40 1755 ---- ---- ---- ---- 54.70 -3.80 58.50 1760 ---- ---- ---- ---- 55.70 -3.90 59.60 1765 ---- ---- ---- ---- 56.70 -4.00 60.70 1770 ---- ---- ---- ---- 57.70 -4.10 61.80 1775 ---- ---- ---- ---- 58.80 -4.10 62.90 1780 ---- ---- ---- ---- 59.90 -4.20 64.10 1785 ---- ---- ---- ---- 61.00 -4.30 65.30 1790 ---- ---- ---- ---- 62.10 -4.40 66.50 1795 ---- ---- ---- ---- 63.30 -4.40 67.70 1800 ---- ---- ---- ---- 64.50 -4.50 69.00 1805 ---- ---- ---- ---- 65.70 -4.60 70.30 1810 ---- ---- ---- ---- 66.90 -4.70 71.60 1815 ---- ---- ---- ---- 68.10 -4.80 72.90 1820 ---- ---- ---- ---- 69.40 -4.90 74.30 1825 ---- ---- ---- ---- 70.70 -5.00 75.70 1830 ---- ---- ---- ---- 72.10 -5.00 77.10 1835 ---- ---- ---- ---- 73.40 -5.10 78.50 1840 ---- ---- ---- ---- 74.80 -5.20 80.00 1845 ---- ---- ---- ---- 76.20 -5.30 81.50 1850 ---- ---- ---- ---- 77.70 -5.40 83.10 1855 ---- ---- ---- ---- 79.20 -5.50 84.70 1860 ---- ---- ---- ---- 80.70 -5.60 86.30 1865 ---- ---- ---- ---- 82.20 -5.70 87.90 1870 ---- ---- ---- ---- 83.80 -5.80 89.60 1875 ---- ---- ---- ---- 85.40 -5.90 91.30 1880 ---- ---- ---- ---- 87.10 -6.00 93.10 1885 ---- ---- ---- ---- 88.80 -6.10 94.90 1890 ---- ---- ---- ---- 90.50 -6.20 96.70 1895 ---- ---- ---- ---- 92.30 -6.30 98.60 1900 ---- ---- ---- ---- 94.10 -6.40 100.50 1905 ---- ---- ---- ---- 95.90 -6.50 102.40 1910 ---- ---- ---- ---- 97.80 -6.60 104.40 1915 ---- ---- ---- ---- 99.70 -6.70 106.40 1920 ---- ---- ---- ---- 101.70 -6.80 108.50 1925 ---- ---- ---- ---- 103.70 -6.90 110.60 1930 ---- ---- ---- ---- 105.70 -7.00 112.70 1935 ---- ---- ---- ---- 107.70 -7.20 114.90 1940 ---- ---- ---- ---- 109.80 -7.30 117.10 1945 ---- ---- ---- ---- 111.90 -7.40 119.30 1950 ---- ---- ---- ---- 114.10 -7.50 121.60 1955 ---- ---- ---- ---- 116.30 -7.60 123.90 1960 ---- ---- ---- ---- 118.50 -7.70 126.20 1965 ---- ---- ---- ---- 120.80 -7.80 128.60 1970 ---- ---- ---- ---- 123.00 -8.00 131.00 1975 ---- ---- ---- ---- 125.40 -8.00 133.40 1980 ---- ---- ---- ---- 127.70 -8.20 135.90 1985 ---- ---- ---- ---- 130.10 -8.30 138.40 1990 ---- ---- ---- ---- 132.50 -8.40 140.90 1995 ---- ---- ---- ---- 134.90 -8.50 143.40 2000 ---- ---- ---- ---- 137.40 -8.60 146.00 2005 ---- ---- ---- ---- 139.90 -8.70 148.60 2010 ---- ---- ---- ---- 142.50 -8.80 151.30 2015 ---- ---- ---- ---- 145.00 -9.00 154.00 2020 ---- ---- ---- ---- 147.60 -9.10 156.70 2025 ---- ---- ---- ---- 150.20 -9.20 159.40 2030 ---- ---- ---- ---- 152.90 -9.30 162.20 2035 ---- ---- ---- ---- 155.60 -9.40 165.00 2040 ---- ---- ---- ---- 158.30 -9.60 167.90 2045 ---- ---- ---- ---- 161.10 -9.60 170.70 2050 ---- ---- ---- ---- 163.80 -9.80 173.60 2055 ---- ---- ---- ---- 166.70 -9.80 176.50 2060 ---- ---- ---- ---- 169.50 -10.00 179.50 2065 ---- ---- ---- ---- 172.40 -10.10 182.50 2070 ---- ---- ---- ---- 175.30 -10.20 185.50 2075 ---- ---- ---- ---- 178.20 -10.40 188.60 2080 ---- ---- ---- ---- 181.20 -10.50 191.70 2085 ---- ---- ---- ---- 184.20 -10.60 194.80 2090 ---- ---- ---- ---- 187.30 -10.70 198.00 2095 ---- ---- ---- ---- 190.40 -10.80 201.20 2100 ---- ---- ---- ---- 193.50 -10.90 204.40 2105 ---- ---- ---- ---- 196.60 -11.00 207.60 2110 ---- ---- ---- ---- 199.80 -11.10 210.90 2115 ---- ---- ---- ---- 203.00 -11.30 214.30 2120 ---- ---- ---- ---- 206.30 -11.30 217.60 2125 ---- ---- ---- ---- 209.50 -11.50 221.00 2130 ---- ---- ---- ---- 212.80 -11.60 224.40 2135 ---- ---- ---- ---- 216.20 -11.60 227.80 2140 ---- ---- ---- ---- 219.50 -11.80 231.30 2145 ---- ---- ---- ---- 222.90 -11.90 234.80 2150 ---- ---- ---- ---- 226.30 -12.00 238.30 2155 ---- ---- ---- ---- 229.80 -12.10 241.90 2160 ---- ---- ---- ---- 233.20 -12.20 245.40 2165 ---- ---- ---- ---- 236.70 -12.30 249.00 2170 ---- ---- ---- ---- 240.30 -12.40 252.70 2175 ---- ---- ---- ---- 243.80 -12.50 256.30 2180 ---- ---- ---- ---- 247.40 -12.60 260.00 2185 ---- ---- ---- ---- 251.00 -12.70 263.70 2190 ---- ---- ---- ---- 254.60 -12.80 267.40 2195 ---- ---- ---- ---- 258.20 -12.90 271.10 2200 ---- ---- ---- ---- 261.90 -12.90 274.80 2205 ---- ---- ---- ---- 265.50 -13.10 278.60 2210 ---- ---- ---- ---- 269.20 -13.20 282.40 2215 ---- ---- ---- ---- 272.90 -13.30 286.20 2220 ---- ---- ---- ---- 276.70 -13.30 290.00 2225 ---- ---- ---- ---- 280.40 -13.50 293.90 2230 ---- ---- ---- ---- 284.20 -13.50 297.70 2235 ---- ---- ---- ---- 287.90 -13.70 301.60 2240 ---- ---- ---- ---- 291.70 -13.80 305.50 2245 ---- ---- ---- ---- 295.60 -13.80 309.40 2250 ---- ---- ---- ---- 299.40 -13.90 313.30 2255 ---- ---- ---- ---- 303.20 -14.00 317.20 2260 ---- ---- ---- ---- 307.10 -14.10 321.20 2265 ---- ---- ---- ---- 310.90 -14.20 325.10 2270 ---- ---- ---- ---- 314.80 -14.30 329.10 2275 ---- ---- ---- ---- 318.70 -14.40 333.10 2280 ---- ---- ---- ---- 322.60 -14.50 337.10 2285 ---- ---- ---- ---- 326.50 -14.60 341.10 2290 ---- ---- ---- ---- 330.50 -14.60 345.10 2295 ---- ---- ---- ---- 334.40 -14.70 349.10 2300 ---- ---- ---- ---- 338.30 -14.80 353.10 2305 ---- ---- ---- ---- 342.30 -14.90 357.20 2310 ---- ---- ---- ---- 346.30 -14.90 361.20 2315 ---- ---- ---- ---- 350.30 -15.00 365.30 2320 ---- ---- ---- ---- 354.20 -15.20 369.40 2325 ---- ---- ---- ---- 358.20 -15.30 373.50 2330 ---- ---- ---- ---- 362.30 -15.30 377.60 2335 ---- ---- ---- ---- 366.30 -15.40 381.70 2340 ---- ---- ---- ---- 370.30 -15.50 385.80 2345 ---- ---- ---- ---- 374.30 -15.60 389.90 2350 ---- ---- ---- ---- 378.40 -15.60 394.00 2355 ---- ---- ---- ---- 382.50 -15.70 398.20 2360 ---- ---- ---- ---- 386.50 -15.80 402.30 2365 ---- ---- ---- ---- 390.60 -15.90 406.50 2370 ---- ---- ---- ---- 394.70 -15.90 410.60 2375 ---- ---- ---- ---- 398.80 -16.00 414.80 2380 ---- ---- ---- ---- 402.90 -16.10 419.00 2390 ---- ---- ---- ---- 411.10 -16.30 427.40 2400 ---- ---- ---- ---- 419.40 -16.40 435.80 2410 ---- ---- ---- ---- 427.70 -16.60 444.30 2420 ---- ---- ---- ---- 436.10 -16.70 452.80 2425 ---- ---- ---- ---- 440.30 -16.80 457.10 2430 ---- ---- ---- ---- 444.50 -16.80 461.30 2440 ---- ---- ---- ---- 452.90 -17.00 469.90 2450 ---- ---- ---- ---- 461.30 -17.20 478.50 2460 ---- ---- ---- ---- 469.80 -17.30 487.10 2470 ---- ---- ---- ---- 478.30 -17.50 495.80 2475 ---- ---- ---- ---- 482.60 -17.50 500.10 2500 ---- ---- ---- ---- 504.10 -17.80 521.90 2525 ---- ---- ---- ---- 525.70 -18.20 543.90 2550 ---- ---- ---- ---- 547.50 -18.60 566.10 2575 ---- ---- ---- ---- 569.50 -19.00 588.50 2600 ---- ---- ---- ---- 591.70 -19.30 611.00 2625 ---- ---- ---- ---- 614.00 -19.60 633.60 2650 ---- ---- ---- ---- 636.50 -19.90 656.40 3000 ---- ---- ---- ---- 966.20 -24.40 990.60 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.10 -.10 2.20 1050 ---- ---- ---- ---- 2.40 -.20 2.60 1075 ---- ---- ---- ---- 2.90 -.10 3.00 1100 ---- ---- ---- ---- 3.40 -.10 3.50 1125 ---- ---- ---- ---- 3.90 -.20 4.10 1150 ---- ---- ---- ---- 4.60 -.20 4.80 1175 ---- ---- ---- ---- 5.30 -.20 5.50 1200 ---- ---- ---- ---- 6.10 -.30 6.40 1220 ---- ---- ---- ---- 6.80 -.30 7.10 1225 ---- ---- ---- ---- 7.00 -.30 7.30 1230 ---- ---- ---- ---- 7.20 -.40 7.60 1240 ---- ---- ---- ---- 7.60 -.40 8.00 1250 ---- ---- ---- ---- 8.00 -.40 8.40 1260 ---- ---- ---- ---- 8.50 -.40 8.90 1270 ---- ---- ---- ---- 8.90 -.40 9.30 1275 ---- ---- ---- ---- 9.20 -.40 9.60 1280 ---- ---- ---- ---- 9.40 -.40 9.80 1290 ---- ---- ---- ---- 9.90 -.50 10.40 1300 ---- ---- ---- ---- 10.40 -.50 10.90 1310 ---- ---- ---- ---- 10.90 -.60 11.50 1315 ---- ---- ---- ---- 11.20 -.50 11.70 1320 ---- ---- ---- ---- 11.50 -.50 12.00 1325 ---- ---- ---- ---- 11.80 -.50 12.30 1330 ---- ---- ---- ---- 12.10 -.60 12.70 1335 ---- ---- ---- ---- 12.40 -.60 13.00 1340 ---- ---- ---- ---- 12.70 -.60 13.30 1345 ---- ---- ---- ---- 13.00 -.60 13.60 1350 ---- ---- ---- ---- 13.30 -.60 13.90 1355 ---- ---- ---- ---- 13.60 -.70 14.30 1360 ---- ---- ---- ---- 13.90 -.70 14.60 1365 ---- ---- ---- ---- 14.30 -.70 15.00 1370 ---- ---- ---- ---- 14.60 -.70 15.30 1375 ---- ---- ---- ---- 15.00 -.70 15.70 1380 ---- ---- ---- ---- 15.30 -.80 16.10 1385 ---- ---- ---- ---- 15.70 -.70 16.40 1390 ---- ---- ---- ---- 16.00 -.80 16.80 1395 ---- ---- ---- ---- 16.40 -.80 17.20 1400 ---- ---- ---- ---- 16.80 -.80 17.60 1405 ---- ---- ---- ---- 17.20 -.80 18.00 1410 ---- ---- ---- ---- 17.60 -.80 18.40 1415 ---- ---- ---- ---- 18.00 -.90 18.90 1420 ---- ---- ---- ---- 18.40 -.90 19.30 1425 ---- ---- ---- ---- 18.80 -.90 19.70 1430 ---- ---- ---- ---- 19.20 -1.00 20.20 1435 ---- ---- ---- ---- 19.60 -1.00 20.60 1440 ---- ---- ---- ---- 20.10 -1.00 21.10 1445 ---- ---- ---- ---- 20.50 -1.00 21.50 1450 ---- ---- ---- ---- 21.00 -1.00 22.00 1455 ---- ---- ---- ---- 21.40 -1.10 22.50 1460 ---- ---- ---- ---- 21.90 -1.10 23.00 1465 ---- ---- ---- ---- 22.40 -1.10 23.50 1470 ---- ---- ---- ---- 22.80 -1.20 24.00 1475 ---- ---- ---- ---- 23.30 -1.20 24.50 1480 ---- ---- ---- ---- 23.80 -1.20 25.00 1485 ---- ---- ---- ---- 24.30 -1.30 25.60 1490 ---- ---- ---- ---- 24.90 -1.20 26.10 1495 ---- ---- ---- ---- 25.40 -1.30 26.70 1500 ---- ---- ---- ---- 25.90 -1.30 27.20 1505 ---- ---- ---- ---- 26.50 -1.30 27.80 1510 ---- ---- ---- ---- 27.00 -1.40 28.40 1515 ---- ---- ---- ---- 27.60 -1.40 29.00 1520 ---- ---- ---- ---- 28.10 -1.50 29.60 1525 ---- ---- ---- ---- 28.70 -1.50 30.20 1530 ---- ---- ---- ---- 29.30 -1.50 30.80 1535 ---- ---- ---- ---- 29.90 -1.50 31.40 1540 ---- ---- ---- ---- 30.50 -1.60 32.10 1545 ---- ---- ---- ---- 31.10 -1.60 32.70 1550 ---- ---- ---- ---- 31.70 -1.70 33.40 1555 ---- ---- ---- ---- 32.40 -1.60 34.00 1560 ---- ---- ---- ---- 33.00 -1.70 34.70 1565 ---- ---- ---- ---- 33.60 -1.80 35.40 1570 ---- ---- ---- ---- 34.30 -1.80 36.10 1575 ---- ---- ---- ---- 35.00 -1.80 36.80 1580 ---- ---- ---- ---- 35.60 -1.90 37.50 1585 ---- ---- ---- ---- 36.30 -1.90 38.20 1590 ---- ---- ---- ---- 37.00 -1.90 38.90 1595 ---- ---- ---- ---- 37.70 -2.00 39.70 1600 ---- ---- ---- ---- 38.40 -2.00 40.40 1605 ---- ---- ---- ---- 39.10 -2.10 41.20 1610 ---- ---- ---- ---- 39.90 -2.00 41.90 1615 ---- ---- ---- ---- 40.60 -2.10 42.70 1620 ---- ---- ---- ---- 41.40 -2.10 43.50 1625 ---- ---- ---- ---- 42.10 -2.20 44.30 1630 ---- ---- ---- ---- 42.90 -2.20 45.10 1635 ---- ---- ---- ---- 43.60 -2.30 45.90 1640 ---- ---- ---- ---- 44.40 -2.40 46.80 1645 ---- ---- ---- ---- 45.20 -2.40 47.60 1650 ---- ---- ---- ---- 46.00 -2.40 48.40 1655 ---- ---- ---- ---- 46.80 -2.50 49.30 1660 ---- ---- ---- ---- 47.60 -2.50 50.10 1665 ---- ---- ---- ---- 48.50 -2.50 51.00 1670 ---- ---- ---- ---- 49.30 -2.60 51.90 1675 ---- ---- ---- ---- 50.10 -2.70 52.80 1680 ---- ---- ---- ---- 51.00 -2.70 53.70 1685 ---- ---- ---- ---- 51.80 -2.80 54.60 1690 ---- ---- ---- ---- 52.70 -2.80 55.50 1695 ---- ---- ---- ---- 53.60 -2.80 56.40 1700 ---- ---- ---- ---- 54.50 -2.90 57.40 1705 ---- ---- ---- ---- 55.40 -2.90 58.30 1710 ---- ---- ---- ---- 56.30 -3.00 59.30 1715 ---- ---- ---- ---- 57.20 -3.00 60.20 1720 ---- ---- ---- ---- 58.10 -3.10 61.20 1725 ---- ---- ---- ---- 59.00 -3.20 62.20 1730 ---- ---- ---- ---- 59.90 -3.20 63.10 1735 ---- ---- ---- ---- 60.90 -3.20 64.10 1740 ---- ---- ---- ---- 61.80 -3.40 65.20 1745 ---- ---- ---- ---- 62.80 -3.40 66.20 1750 ---- ---- ---- ---- 63.80 -3.40 67.20 1755 ---- ---- ---- ---- 64.80 -3.50 68.30 1760 ---- ---- ---- ---- 65.80 -3.50 69.30 1765 ---- ---- ---- ---- 66.80 -3.60 70.40 1770 ---- ---- ---- ---- 67.80 -3.70 71.50 1775 ---- ---- ---- ---- 68.90 -3.70 72.60 1780 ---- ---- ---- ---- 69.90 -3.80 73.70 1785 ---- ---- ---- ---- 71.00 -3.80 74.80 1790 ---- ---- ---- ---- 72.10 -3.90 76.00 1795 ---- ---- ---- ---- 73.20 -3.90 77.10 1800 ---- ---- ---- ---- 74.30 -4.00 78.30 1805 ---- ---- ---- ---- 75.40 -4.10 79.50 1810 ---- ---- ---- ---- 76.60 -4.20 80.80 1815 ---- ---- ---- ---- 77.80 -4.20 82.00 1820 ---- ---- ---- ---- 79.00 -4.30 83.30 1825 ---- ---- ---- ---- 80.20 -4.40 84.60 1830 ---- ---- ---- ---- 81.40 -4.50 85.90 1835 ---- ---- ---- ---- 82.70 -4.50 87.20 1840 ---- ---- ---- ---- 84.00 -4.60 88.60 1845 ---- ---- ---- ---- 85.30 -4.60 89.90 1850 ---- ---- ---- ---- 86.60 -4.70 91.30 1855 ---- ---- ---- ---- 88.00 -4.80 92.80 1860 ---- ---- ---- ---- 89.40 -4.80 94.20 1865 ---- ---- ---- ---- 90.80 -4.90 95.70 1870 ---- ---- ---- ---- 92.20 -5.00 97.20 1875 ---- ---- ---- ---- 93.70 -5.10 98.80 1880 ---- ---- ---- ---- 95.20 -5.20 100.40 1885 ---- ---- ---- ---- 96.70 -5.30 102.00 1890 ---- ---- ---- ---- 98.30 -5.30 103.60 1895 ---- ---- ---- ---- 99.80 -5.50 105.30 1900 ---- ---- ---- ---- 101.50 -5.50 107.00 1905 ---- ---- ---- ---- 103.10 -5.60 108.70 1910 ---- ---- ---- ---- 104.80 -5.70 110.50 1915 ---- ---- ---- ---- 106.50 -5.80 112.30 1920 ---- ---- ---- ---- 108.30 -5.90 114.20 1925 ---- ---- ---- ---- 110.10 -5.90 116.00 1930 ---- ---- ---- ---- 111.90 -6.10 118.00 1935 ---- ---- ---- ---- 113.80 -6.10 119.90 1940 ---- ---- ---- ---- 115.70 -6.20 121.90 1945 ---- ---- ---- ---- 117.60 -6.30 123.90 1950 ---- ---- ---- ---- 119.60 -6.40 126.00 1955 ---- ---- ---- ---- 121.60 -6.50 128.10 1960 ---- ---- ---- ---- 123.70 -6.50 130.20 1965 ---- ---- ---- ---- 125.70 -6.70 132.40 1970 ---- ---- ---- ---- 127.90 -6.70 134.60 1975 ---- ---- ---- ---- 130.00 -6.90 136.90 1980 ---- ---- ---- ---- 132.20 -6.90 139.10 1985 ---- ---- ---- ---- 134.40 -7.00 141.40 1990 ---- ---- ---- ---- 136.70 -7.10 143.80 1995 ---- ---- ---- ---- 138.90 -7.30 146.20 2000 ---- ---- ---- ---- 141.30 -7.30 148.60 2005 ---- ---- ---- ---- 143.60 -7.40 151.00 2010 ---- ---- ---- ---- 146.00 -7.50 153.50 2015 ---- ---- ---- ---- 148.40 -7.70 156.10 2020 ---- ---- ---- ---- 150.90 -7.70 158.60 2025 ---- ---- ---- ---- 153.40 -7.80 161.20 2030 ---- ---- ---- ---- 155.90 -7.90 163.80 2035 ---- ---- ---- ---- 158.50 -8.00 166.50 2040 ---- ---- ---- ---- 161.00 -8.10 169.10 2045 ---- ---- ---- ---- 163.60 -8.20 171.80 2050 ---- ---- ---- ---- 166.30 -8.30 174.60 2055 ---- ---- ---- ---- 168.90 -8.40 177.30 2060 ---- ---- ---- ---- 171.60 -8.50 180.10 2065 ---- ---- ---- ---- 174.30 -8.60 182.90 2070 ---- ---- ---- ---- 177.00 -8.70 185.70 2075 ---- ---- ---- ---- 179.80 -8.80 188.60 2080 ---- ---- ---- ---- 182.60 -8.80 191.40 2085 ---- ---- ---- ---- 185.40 -8.90 194.30 2090 ---- ---- ---- ---- 188.20 -9.00 197.20 2095 ---- ---- ---- ---- 191.00 -9.20 200.20 2100 ---- ---- ---- ---- 193.90 -9.30 203.20 2105 ---- ---- ---- ---- 196.80 -9.40 206.20 2110 ---- ---- ---- ---- 199.70 -9.50 209.20 2115 ---- ---- ---- ---- 202.70 -9.60 212.30 2120 ---- ---- ---- ---- 205.70 -9.70 215.40 2125 ---- ---- ---- ---- 208.70 -9.80 218.50 2130 ---- ---- ---- ---- 211.80 -9.80 221.60 2135 ---- ---- ---- ---- 214.90 -9.90 224.80 2140 ---- ---- ---- ---- 218.00 -10.10 228.10 2145 ---- ---- ---- ---- 221.20 -10.10 231.30 2150 ---- ---- ---- ---- 224.40 -10.20 234.60 2155 ---- ---- ---- ---- 227.60 -10.30 237.90 2160 ---- ---- ---- ---- 230.90 -10.30 241.20 2165 ---- ---- ---- ---- 234.10 -10.50 244.60 2170 ---- ---- ---- ---- 237.40 -10.60 248.00 2175 ---- ---- ---- ---- 240.80 -10.60 251.40 2180 ---- ---- ---- ---- 244.10 -10.80 254.90 2185 ---- ---- ---- ---- 247.50 -10.90 258.40 2190 ---- ---- ---- ---- 250.90 -11.00 261.90 2195 ---- ---- ---- ---- 254.40 -11.00 265.40 2200 ---- ---- ---- ---- 257.90 -11.10 269.00 2205 ---- ---- ---- ---- 261.30 -11.20 272.50 2210 ---- ---- ---- ---- 264.90 -11.20 276.10 2215 ---- ---- ---- ---- 268.40 -11.40 279.80 2220 ---- ---- ---- ---- 272.00 -11.40 283.40 2225 ---- ---- ---- ---- 275.50 -11.60 287.10 2230 ---- ---- ---- ---- 279.10 -11.70 290.80 2235 ---- ---- ---- ---- 282.80 -11.70 294.50 2240 ---- ---- ---- ---- 286.40 -11.80 298.20 2245 ---- ---- ---- ---- 290.10 -11.80 301.90 2250 ---- ---- ---- ---- 293.80 -11.90 305.70 2255 ---- ---- ---- ---- 297.50 -12.00 309.50 2260 ---- ---- ---- ---- 301.20 -12.10 313.30 2265 ---- ---- ---- ---- 304.90 -12.20 317.10 2270 ---- ---- ---- ---- 308.70 -12.30 321.00 2275 ---- ---- ---- ---- 312.50 -12.30 324.80 2280 ---- ---- ---- ---- 316.20 -12.50 328.70 2285 ---- ---- ---- ---- 320.10 -12.50 332.60 2290 ---- ---- ---- ---- 323.90 -12.50 336.40 2295 ---- ---- ---- ---- 327.70 -12.70 340.40 2300 ---- ---- ---- ---- 331.50 -12.80 344.30 2305 ---- ---- ---- ---- 335.40 -12.80 348.20 2310 ---- ---- ---- ---- 339.30 -12.90 352.20 2315 ---- ---- ---- ---- 343.20 -12.90 356.10 2320 ---- ---- ---- ---- 347.10 -13.00 360.10 2325 ---- ---- ---- ---- 351.00 -13.10 364.10 2330 ---- ---- ---- ---- 354.90 -13.10 368.00 2335 ---- ---- ---- ---- 358.80 -13.30 372.10 2340 ---- ---- ---- ---- 362.70 -13.40 376.10 2345 ---- ---- ---- ---- 366.70 -13.40 380.10 2350 ---- ---- ---- ---- 370.70 -13.40 384.10 2355 ---- ---- ---- ---- 374.60 -13.60 388.20 2360 ---- ---- ---- ---- 378.60 -13.60 392.20 2365 ---- ---- ---- ---- 382.60 -13.70 396.30 2370 ---- ---- ---- ---- 386.60 -13.80 400.40 2375 ---- ---- ---- ---- 390.60 -13.90 404.50 2380 ---- ---- ---- ---- 394.70 -13.90 408.60 2390 ---- ---- ---- ---- 402.80 -14.00 416.80 2400 ---- ---- ---- ---- 410.90 -14.10 425.00 2410 ---- ---- ---- ---- 419.10 -14.20 433.30 2420 ---- ---- ---- ---- 427.30 -14.40 441.70 2425 ---- ---- ---- ---- 431.40 -14.50 445.90 2430 ---- ---- ---- ---- 435.50 -14.50 450.00 2440 ---- ---- ---- ---- 443.80 -14.70 458.50 2450 ---- ---- ---- ---- 452.10 -14.80 466.90 2460 ---- ---- ---- ---- 460.50 -14.90 475.40 2470 ---- ---- ---- ---- 468.80 -15.10 483.90 2475 ---- ---- ---- ---- 473.10 -15.10 488.20 2480 ---- ---- ---- ---- 477.30 -15.10 492.40 2500 ---- ---- ---- ---- 494.20 -15.40 509.60 2525 ---- ---- ---- ---- 515.60 -15.70 531.30 2550 ---- ---- ---- ---- 537.10 -16.00 553.10 2575 ---- ---- ---- ---- 558.90 -16.20 575.10 2600 ---- ---- ---- ---- 580.80 -16.50 597.30 2625 ---- ---- ---- ---- 602.90 -16.70 619.60 2650 ---- ---- ---- ---- 625.10 -17.00 642.10 2675 ---- ---- ---- ---- 647.40 -17.30 664.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.20 -.20 5.40 1100 ---- ---- ---- ---- 6.00 -.20 6.20 1125 ---- ---- ---- ---- 6.90 -.20 7.10 1150 ---- ---- ---- ---- 7.80 -.30 8.10 1175 ---- ---- ---- ---- 8.80 -.30 9.10 1200 ---- ---- ---- ---- 10.00 -.30 10.30 1225 ---- ---- ---- ---- 11.20 -.40 11.60 1250 ---- ---- ---- ---- 12.60 -.50 13.10 1270 ---- ---- ---- ---- 13.80 -.50 14.30 1275 ---- ---- ---- ---- 14.10 -.50 14.60 1280 ---- ---- ---- ---- 14.40 -.50 14.90 1290 ---- ---- ---- ---- 15.10 -.50 15.60 1300 ---- ---- ---- ---- 15.70 -.60 16.30 1310 ---- ---- ---- ---- 16.40 -.60 17.00 1320 ---- ---- ---- ---- 17.20 -.60 17.80 1325 ---- ---- ---- ---- 17.50 -.70 18.20 1330 ---- ---- ---- ---- 17.90 -.60 18.50 1340 ---- ---- ---- ---- 18.70 -.60 19.30 1350 ---- ---- ---- ---- 19.40 -.80 20.20 1360 ---- ---- ---- ---- 20.30 -.70 21.00 1370 ---- ---- ---- ---- 21.10 -.80 21.90 1375 ---- ---- ---- ---- 21.50 -.80 22.30 1380 ---- ---- ---- ---- 22.00 -.80 22.80 1385 ---- ---- ---- ---- 22.40 -.80 23.20 1390 ---- ---- ---- ---- 22.80 -.90 23.70 1395 ---- ---- ---- ---- 23.30 -.90 24.20 1400 ---- ---- ---- ---- 23.80 -.90 24.70 1405 ---- ---- ---- ---- 24.20 -1.00 25.20 1410 ---- ---- ---- ---- 24.70 -1.00 25.70 1415 ---- ---- ---- ---- 25.20 -1.00 26.20 1420 ---- ---- ---- ---- 25.70 -1.00 26.70 1425 ---- ---- ---- ---- 26.20 -1.00 27.20 1430 ---- ---- ---- ---- 26.70 -1.00 27.70 1435 ---- ---- ---- ---- 27.20 -1.00 28.20 1440 ---- ---- ---- ---- 27.70 -1.10 28.80 1445 ---- ---- ---- ---- 28.30 -1.00 29.30 1450 ---- ---- ---- ---- 28.80 -1.10 29.90 1455 ---- ---- ---- ---- 29.30 -1.20 30.50 1460 ---- ---- ---- ---- 29.90 -1.10 31.00 1465 ---- ---- ---- ---- 30.40 -1.20 31.60 1470 ---- ---- ---- ---- 31.00 -1.20 32.20 1475 ---- ---- ---- ---- 31.60 -1.20 32.80 1480 ---- ---- ---- ---- 32.20 -1.20 33.40 1485 ---- ---- ---- ---- 32.80 -1.20 34.00 1490 ---- ---- ---- ---- 33.40 -1.30 34.70 1495 ---- ---- ---- ---- 34.00 -1.30 35.30 1500 ---- ---- ---- ---- 34.60 -1.30 35.90 1505 ---- ---- ---- ---- 35.20 -1.40 36.60 1510 ---- ---- ---- ---- 35.80 -1.40 37.20 1515 ---- ---- ---- ---- 36.50 -1.40 37.90 1520 ---- ---- ---- ---- 37.10 -1.50 38.60 1525 ---- ---- ---- ---- 37.80 -1.50 39.30 1530 ---- ---- ---- ---- 38.50 -1.50 40.00 1535 ---- ---- ---- ---- 39.10 -1.60 40.70 1540 ---- ---- ---- ---- 39.80 -1.60 41.40 1545 ---- ---- ---- ---- 40.50 -1.60 42.10 1550 ---- ---- ---- ---- 41.20 -1.60 42.80 1555 ---- ---- ---- ---- 41.90 -1.70 43.60 1560 ---- ---- ---- ---- 42.60 -1.70 44.30 1565 ---- ---- ---- ---- 43.40 -1.70 45.10 1570 ---- ---- ---- ---- 44.10 -1.80 45.90 1575 ---- ---- ---- ---- 44.80 -1.80 46.60 1580 ---- ---- ---- ---- 45.60 -1.80 47.40 1585 ---- ---- ---- ---- 46.40 -1.80 48.20 1590 ---- ---- ---- ---- 47.10 -1.90 49.00 1595 ---- ---- ---- ---- 47.90 -1.90 49.80 1600 ---- ---- ---- ---- 48.70 -2.00 50.70 1605 ---- ---- ---- ---- 49.50 -2.00 51.50 1610 ---- ---- ---- ---- 50.30 -2.00 52.30 1615 ---- ---- ---- ---- 51.10 -2.10 53.20 1620 ---- ---- ---- ---- 51.90 -2.10 54.00 1625 ---- ---- ---- ---- 52.80 -2.10 54.90 1630 ---- ---- ---- ---- 53.60 -2.20 55.80 1635 ---- ---- ---- ---- 54.40 -2.30 56.70 1640 ---- ---- ---- ---- 55.30 -2.30 57.60 1645 ---- ---- ---- ---- 56.20 -2.30 58.50 1650 ---- ---- ---- ---- 57.00 -2.40 59.40 1655 ---- ---- ---- ---- 57.90 -2.40 60.30 1660 ---- ---- ---- ---- 58.80 -2.40 61.20 1665 ---- ---- ---- ---- 59.70 -2.40 62.10 1670 ---- ---- ---- ---- 60.60 -2.50 63.10 1675 ---- ---- ---- ---- 61.50 -2.50 64.00 1680 ---- ---- ---- ---- 62.40 -2.60 65.00 1685 ---- ---- ---- ---- 63.30 -2.60 65.90 1690 ---- ---- ---- ---- 64.20 -2.70 66.90 1695 ---- ---- ---- ---- 65.20 -2.70 67.90 1700 ---- ---- ---- ---- 66.10 -2.80 68.90 1705 ---- ---- ---- ---- 67.10 -2.80 69.90 1710 ---- ---- ---- ---- 68.00 -2.90 70.90 1715 ---- ---- ---- ---- 69.00 -2.90 71.90 1720 ---- ---- ---- ---- 70.00 -2.90 72.90 1725 ---- ---- ---- ---- 70.90 -3.00 73.90 1730 ---- ---- ---- ---- 71.90 -3.00 74.90 1735 ---- ---- ---- ---- 72.90 -3.10 76.00 1740 ---- ---- ---- ---- 73.90 -3.10 77.00 1745 ---- ---- ---- ---- 74.90 -3.20 78.10 1750 ---- ---- ---- ---- 75.90 -3.20 79.10 1755 ---- ---- ---- ---- 76.90 -3.30 80.20 1760 ---- ---- ---- ---- 77.90 -3.30 81.20 1765 ---- ---- ---- ---- 79.00 -3.30 82.30 1770 ---- ---- ---- ---- 80.00 -3.40 83.40 1775 ---- ---- ---- ---- 81.00 -3.50 84.50 1780 ---- ---- ---- ---- 82.10 -3.50 85.60 1785 ---- ---- ---- ---- 83.20 -3.50 86.70 1790 ---- ---- ---- ---- 84.20 -3.70 87.90 1795 ---- ---- ---- ---- 85.30 -3.70 89.00 1800 ---- ---- ---- ---- 86.40 -3.80 90.20 1805 ---- ---- ---- ---- 87.50 -3.80 91.30 1810 ---- ---- ---- ---- 88.70 -3.80 92.50 1815 ---- ---- ---- ---- 89.80 -3.90 93.70 1820 ---- ---- ---- ---- 91.00 -3.90 94.90 1825 ---- ---- ---- ---- 92.10 -4.10 96.20 1830 ---- ---- ---- ---- 93.30 -4.10 97.40 1835 ---- ---- ---- ---- 94.50 -4.20 98.70 1840 ---- ---- ---- ---- 95.80 -4.20 100.00 1845 ---- ---- ---- ---- 97.00 -4.30 101.30 1850 ---- ---- ---- ---- 98.30 -4.30 102.60 1855 ---- ---- ---- ---- 99.60 -4.30 103.90 1860 ---- ---- ---- ---- 100.90 -4.40 105.30 1865 ---- ---- ---- ---- 102.20 -4.50 106.70 1870 ---- ---- ---- ---- 103.60 -4.50 108.10 1875 ---- ---- ---- ---- 104.90 -4.70 109.60 1880 ---- ---- ---- ---- 106.30 -4.70 111.00 1885 ---- ---- ---- ---- 107.80 -4.70 112.50 1890 ---- ---- ---- ---- 109.20 -4.90 114.10 1895 ---- ---- ---- ---- 110.70 -4.90 115.60 1900 ---- ---- ---- ---- 112.20 -5.00 117.20 1905 ---- ---- ---- ---- 113.80 -5.00 118.80 1910 ---- ---- ---- ---- 115.30 -5.10 120.40 1915 ---- ---- ---- ---- 116.90 -5.20 122.10 1920 ---- ---- ---- ---- 118.60 -5.20 123.80 1925 ---- ---- ---- ---- 120.20 -5.40 125.60 1930 ---- ---- ---- ---- 122.00 -5.30 127.30 1935 ---- ---- ---- ---- 123.70 -5.50 129.20 1940 ---- ---- ---- ---- 125.50 -5.50 131.00 1945 ---- ---- ---- ---- 127.30 -5.60 132.90 1950 ---- ---- ---- ---- 129.10 -5.70 134.80 1955 ---- ---- ---- ---- 131.00 -5.80 136.80 1960 ---- ---- ---- ---- 132.90 -5.90 138.80 1965 ---- ---- ---- ---- 134.90 -5.90 140.80 1970 ---- ---- ---- ---- 136.90 -6.00 142.90 1975 ---- ---- ---- ---- 138.90 -6.10 145.00 1980 ---- ---- ---- ---- 141.00 -6.10 147.10 1985 ---- ---- ---- ---- 143.10 -6.20 149.30 1990 ---- ---- ---- ---- 145.20 -6.30 151.50 1995 ---- ---- ---- ---- 147.30 -6.40 153.70 2000 ---- ---- ---- ---- 149.50 -6.50 156.00 2005 ---- ---- ---- ---- 151.70 -6.60 158.30 2010 ---- ---- ---- ---- 154.00 -6.60 160.60 2015 ---- ---- ---- ---- 156.20 -6.80 163.00 2020 ---- ---- ---- ---- 158.50 -6.80 165.30 2025 ---- ---- ---- ---- 160.80 -6.90 167.70 2030 ---- ---- ---- ---- 163.20 -6.90 170.10 2035 ---- ---- ---- ---- 165.50 -7.10 172.60 2040 ---- ---- ---- ---- 167.90 -7.10 175.00 2045 ---- ---- ---- ---- 170.30 -7.20 177.50 2050 ---- ---- ---- ---- 172.70 -7.30 180.00 2055 ---- ---- ---- ---- 175.20 -7.40 182.60 2060 ---- ---- ---- ---- 177.70 -7.40 185.10 2065 ---- ---- ---- ---- 180.10 -7.60 187.70 2070 ---- ---- ---- ---- 182.70 -7.60 190.30 2075 ---- ---- ---- ---- 185.20 -7.80 193.00 2080 ---- ---- ---- ---- 187.80 -7.80 195.60 2085 ---- ---- ---- ---- 190.40 -7.90 198.30 2090 ---- ---- ---- ---- 193.10 -8.00 201.10 2095 ---- ---- ---- ---- 195.80 -8.00 203.80 2100 ---- ---- ---- ---- 198.50 -8.10 206.60 2105 ---- ---- ---- ---- 201.20 -8.30 209.50 2110 ---- ---- ---- ---- 204.00 -8.30 212.30 2115 ---- ---- ---- ---- 206.80 -8.40 215.20 2120 ---- ---- ---- ---- 209.70 -8.50 218.20 2125 ---- ---- ---- ---- 212.60 -8.50 221.10 2130 ---- ---- ---- ---- 215.50 -8.60 224.10 2135 ---- ---- ---- ---- 218.40 -8.80 227.20 2140 ---- ---- ---- ---- 221.40 -8.80 230.20 2145 ---- ---- ---- ---- 224.40 -8.90 233.30 2150 ---- ---- ---- ---- 227.50 -9.00 236.50 2155 ---- ---- ---- ---- 230.60 -9.00 239.60 2160 ---- ---- ---- ---- 233.70 -9.10 242.80 2165 ---- ---- ---- ---- 236.80 -9.20 246.00 2170 ---- ---- ---- ---- 240.00 -9.30 249.30 2175 ---- ---- ---- ---- 243.20 -9.40 252.60 2180 ---- ---- ---- ---- 246.40 -9.50 255.90 2185 ---- ---- ---- ---- 249.60 -9.60 259.20 2190 ---- ---- ---- ---- 252.90 -9.70 262.60 2195 ---- ---- ---- ---- 256.20 -9.80 266.00 2200 ---- ---- ---- ---- 259.60 -9.80 269.40 2205 ---- ---- ---- ---- 262.90 -9.90 272.80 2210 ---- ---- ---- ---- 266.30 -10.00 276.30 2215 ---- ---- ---- ---- 269.70 -10.10 279.80 2220 ---- ---- ---- ---- 273.20 -10.10 283.30 2225 ---- ---- ---- ---- 276.60 -10.20 286.80 2230 ---- ---- ---- ---- 280.10 -10.30 290.40 2235 ---- ---- ---- ---- 283.60 -10.30 293.90 2240 ---- ---- ---- ---- 287.10 -10.40 297.50 2245 ---- ---- ---- ---- 290.70 -10.50 301.20 2250 ---- ---- ---- ---- 294.20 -10.60 304.80 2255 ---- ---- ---- ---- 297.80 -10.70 308.50 2260 ---- ---- ---- ---- 301.40 -10.80 312.20 2265 ---- ---- ---- ---- 305.10 -10.80 315.90 2270 ---- ---- ---- ---- 308.70 -10.90 319.60 2275 ---- ---- ---- ---- 312.40 -10.90 323.30 2280 ---- ---- ---- ---- 316.10 -11.00 327.10 2285 ---- ---- ---- ---- 319.80 -11.00 330.80 2290 ---- ---- ---- ---- 323.50 -11.10 334.60 2295 ---- ---- ---- ---- 327.20 -11.20 338.40 2300 ---- ---- ---- ---- 331.00 -11.30 342.30 2305 ---- ---- ---- ---- 334.70 -11.40 346.10 2310 ---- ---- ---- ---- 338.50 -11.40 349.90 2315 ---- ---- ---- ---- 342.30 -11.50 353.80 2320 ---- ---- ---- ---- 346.10 -11.60 357.70 2325 ---- ---- ---- ---- 350.00 -11.60 361.60 2330 ---- ---- ---- ---- 353.80 -11.70 365.50 2335 ---- ---- ---- ---- 357.60 -11.80 369.40 2340 ---- ---- ---- ---- 361.50 -11.80 373.30 2345 ---- ---- ---- ---- 365.40 -11.90 377.30 2350 ---- ---- ---- ---- 369.30 -11.90 381.20 2355 ---- ---- ---- ---- 373.20 -12.00 385.20 2360 ---- ---- ---- ---- 377.10 -12.00 389.10 2365 ---- ---- ---- ---- 381.00 -12.10 393.10 2370 ---- ---- ---- ---- 384.90 -12.20 397.10 2375 ---- ---- ---- ---- 388.80 -12.30 401.10 2380 ---- ---- ---- ---- 392.80 -12.30 405.10 2385 ---- ---- ---- ---- 396.80 -12.40 409.20 2390 ---- ---- ---- ---- 400.70 -12.50 413.20 2400 ---- ---- ---- ---- 408.70 -12.60 421.30 2410 ---- ---- ---- ---- 416.70 -12.70 429.40 2420 ---- ---- ---- ---- 424.80 -12.80 437.60 2425 ---- ---- ---- ---- 428.80 -12.90 441.70 2430 ---- ---- ---- ---- 432.90 -12.90 445.80 2440 ---- ---- ---- ---- 441.00 -13.00 454.00 2450 ---- ---- ---- ---- 449.10 -13.20 462.30 2460 ---- ---- ---- ---- 457.30 -13.30 470.60 2470 ---- ---- ---- ---- 465.60 -13.40 479.00 2475 ---- ---- ---- ---- 469.70 -13.50 483.20 2480 ---- ---- ---- ---- 473.90 -13.50 487.40 2500 ---- ---- ---- ---- 490.50 -13.70 504.20 2525 ---- ---- ---- ---- 511.50 -14.00 525.50 2550 ---- ---- ---- ---- 532.70 -14.20 546.90 2575 ---- ---- ---- ---- 554.00 -14.50 568.50 2600 ---- ---- ---- ---- 575.60 -14.70 590.30 2625 ---- ---- ---- ---- 597.30 -15.00 612.30 2650 ---- ---- ---- ---- 619.10 -15.30 634.40 2675 ---- ---- ---- ---- 641.10 -15.50 656.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 23.80 -.70 24.50 1350 ---- ---- ---- ---- 26.20 -.70 26.90 1375 ---- ---- ---- ---- 28.70 -.80 29.50 1400 ---- ---- ---- ---- 31.30 -1.00 32.30 1425 ---- ---- ---- ---- 34.20 -1.00 35.20 1450 ---- ---- ---- ---- 37.20 -1.10 38.30 1475 ---- ---- ---- ---- 40.40 -1.20 41.60 1500 ---- ---- ---- ---- 43.80 -1.40 45.20 1520 ---- ---- ---- ---- 46.70 -1.50 48.20 1525 ---- ---- ---- ---- 47.40 -1.50 48.90 1530 ---- ---- ---- ---- 48.20 -1.50 49.70 1540 ---- ---- ---- ---- 49.70 -1.60 51.30 1550 ---- ---- ---- ---- 51.30 -1.60 52.90 1560 ---- ---- ---- ---- 52.80 -1.70 54.50 1570 ---- ---- ---- ---- 54.50 -1.70 56.20 1575 ---- ---- ---- ---- 55.30 -1.80 57.10 1580 ---- ---- ---- ---- 56.10 -1.90 58.00 1590 ---- ---- ---- ---- 57.80 -1.90 59.70 1600 ---- ---- ---- ---- 59.60 -1.90 61.50 1610 ---- ---- ---- ---- 61.30 -2.00 63.30 1615 ---- ---- ---- ---- 62.20 -2.00 64.20 1620 ---- ---- ---- ---- 63.10 -2.10 65.20 1625 ---- ---- ---- ---- 64.00 -2.10 66.10 1630 ---- ---- ---- ---- 64.90 -2.20 67.10 1635 ---- ---- ---- ---- 65.80 -2.20 68.00 1640 ---- ---- ---- ---- 66.80 -2.20 69.00 1645 ---- ---- ---- ---- 67.70 -2.30 70.00 1650 ---- ---- ---- ---- 68.70 -2.20 70.90 1655 ---- ---- ---- ---- 69.60 -2.30 71.90 1660 ---- ---- ---- ---- 70.60 -2.30 72.90 1665 ---- ---- ---- ---- 71.50 -2.40 73.90 1670 ---- ---- ---- ---- 72.50 -2.40 74.90 1675 ---- ---- ---- ---- 73.50 -2.40 75.90 1680 ---- ---- ---- ---- 74.50 -2.50 77.00 1685 ---- ---- ---- ---- 75.50 -2.50 78.00 1690 ---- ---- ---- ---- 76.50 -2.50 79.00 1695 ---- ---- ---- ---- 77.50 -2.60 80.10 1700 ---- ---- ---- ---- 78.50 -2.60 81.10 1705 ---- ---- ---- ---- 79.50 -2.70 82.20 1710 ---- ---- ---- ---- 80.50 -2.70 83.20 1715 ---- ---- ---- ---- 81.50 -2.80 84.30 1720 ---- ---- ---- ---- 82.60 -2.80 85.40 1725 ---- ---- ---- ---- 83.60 -2.90 86.50 1730 ---- ---- ---- ---- 84.60 -2.90 87.50 1735 ---- ---- ---- ---- 85.70 -2.90 88.60 1740 ---- ---- ---- ---- 86.70 -3.00 89.70 1745 ---- ---- ---- ---- 87.80 -3.00 90.80 1750 ---- ---- ---- ---- 88.80 -3.10 91.90 1755 ---- ---- ---- ---- 89.90 -3.10 93.00 1760 ---- ---- ---- ---- 91.00 -3.10 94.10 1765 ---- ---- ---- ---- 92.10 -3.20 95.30 1770 ---- ---- ---- ---- 93.10 -3.30 96.40 1775 ---- ---- ---- ---- 94.20 -3.30 97.50 1780 ---- ---- ---- ---- 95.30 -3.30 98.60 1785 ---- ---- ---- ---- 96.40 -3.40 99.80 1790 ---- ---- ---- ---- 97.50 -3.40 100.90 1795 ---- ---- ---- ---- 98.60 -3.50 102.10 1800 ---- ---- ---- ---- 99.70 -3.60 103.30 1805 ---- ---- ---- ---- 100.90 -3.60 104.50 1810 ---- ---- ---- ---- 102.00 -3.60 105.60 1815 ---- ---- ---- ---- 103.20 -3.60 106.80 1820 ---- ---- ---- ---- 104.30 -3.80 108.10 1825 ---- ---- ---- ---- 105.50 -3.80 109.30 1830 ---- ---- ---- ---- 106.70 -3.80 110.50 1835 ---- ---- ---- ---- 107.90 -3.90 111.80 1840 ---- ---- ---- ---- 109.10 -4.00 113.10 1845 ---- ---- ---- ---- 110.40 -4.00 114.40 1850 ---- ---- ---- ---- 111.60 -4.10 115.70 1855 ---- ---- ---- ---- 112.90 -4.10 117.00 1860 ---- ---- ---- ---- 114.20 -4.10 118.30 1865 ---- ---- ---- ---- 115.50 -4.20 119.70 1870 ---- ---- ---- ---- 116.80 -4.30 121.10 1875 ---- ---- ---- ---- 118.20 -4.30 122.50 1880 ---- ---- ---- ---- 119.60 -4.30 123.90 1885 ---- ---- ---- ---- 121.00 -4.40 125.40 1890 ---- ---- ---- ---- 122.40 -4.50 126.90 1895 ---- ---- ---- ---- 123.80 -4.60 128.40 1900 ---- ---- ---- ---- 125.30 -4.60 129.90 1905 ---- ---- ---- ---- 126.80 -4.70 131.50 1910 ---- ---- ---- ---- 128.30 -4.70 133.00 1915 ---- ---- ---- ---- 129.90 -4.80 134.70 1920 ---- ---- ---- ---- 131.40 -4.90 136.30 1925 ---- ---- ---- ---- 133.10 -4.90 138.00 1930 ---- ---- ---- ---- 134.70 -5.00 139.70 1935 ---- ---- ---- ---- 136.40 -5.00 141.40 1940 ---- ---- ---- ---- 138.10 -5.10 143.20 1945 ---- ---- ---- ---- 139.80 -5.20 145.00 1950 ---- ---- ---- ---- 141.60 -5.30 146.90 1955 ---- ---- ---- ---- 143.40 -5.40 148.80 1960 ---- ---- ---- ---- 145.30 -5.40 150.70 1965 ---- ---- ---- ---- 147.20 -5.40 152.60 1970 ---- ---- ---- ---- 149.10 -5.50 154.60 1975 ---- ---- ---- ---- 151.10 -5.60 156.70 1980 ---- ---- ---- ---- 153.10 -5.60 158.70 1985 ---- ---- ---- ---- 155.10 -5.80 160.90 1990 ---- ---- ---- ---- 157.20 -5.80 163.00 1995 ---- ---- ---- ---- 159.30 -5.90 165.20 2000 ---- ---- ---- ---- 161.40 -6.00 167.40 2005 ---- ---- ---- ---- 163.60 -6.00 169.60 2010 ---- ---- ---- ---- 165.80 -6.00 171.80 2015 ---- ---- ---- ---- 168.00 -6.10 174.10 2020 ---- ---- ---- ---- 170.20 -6.20 176.40 2025 ---- ---- ---- ---- 172.50 -6.30 178.80 2030 ---- ---- ---- ---- 174.80 -6.30 181.10 2035 ---- ---- ---- ---- 177.10 -6.40 183.50 2040 ---- ---- ---- ---- 179.40 -6.50 185.90 2045 ---- ---- ---- ---- 181.80 -6.60 188.40 2050 ---- ---- ---- ---- 184.10 -6.70 190.80 2055 ---- ---- ---- ---- 186.50 -6.80 193.30 2060 ---- ---- ---- ---- 188.90 -6.90 195.80 2065 ---- ---- ---- ---- 191.40 -6.90 198.30 2070 ---- ---- ---- ---- 193.80 -7.00 200.80 2075 ---- ---- ---- ---- 196.30 -7.00 203.30 2080 ---- ---- ---- ---- 198.80 -7.10 205.90 2085 ---- ---- ---- ---- 201.30 -7.20 208.50 2090 ---- ---- ---- ---- 203.90 -7.20 211.10 2095 ---- ---- ---- ---- 206.50 -7.30 213.80 2100 ---- ---- ---- ---- 209.10 -7.40 216.50 2105 ---- ---- ---- ---- 211.70 -7.50 219.20 2110 ---- ---- ---- ---- 214.40 -7.60 222.00 2115 ---- ---- ---- ---- 217.10 -7.70 224.80 2120 ---- ---- ---- ---- 219.90 -7.70 227.60 2125 ---- ---- ---- ---- 222.70 -7.80 230.50 2130 ---- ---- ---- ---- 225.50 -7.90 233.40 2135 ---- ---- ---- ---- 228.40 -7.90 236.30 2140 ---- ---- ---- ---- 231.30 -8.00 239.30 2145 ---- ---- ---- ---- 234.20 -8.10 242.30 2150 ---- ---- ---- ---- 237.20 -8.20 245.40 2155 ---- ---- ---- ---- 240.20 -8.20 248.40 2160 ---- ---- ---- ---- 243.20 -8.40 251.60 2165 ---- ---- ---- ---- 246.30 -8.40 254.70 2170 ---- ---- ---- ---- 249.40 -8.50 257.90 2175 ---- ---- ---- ---- 252.50 -8.60 261.10 2180 ---- ---- ---- ---- 255.70 -8.60 264.30 2185 ---- ---- ---- ---- 258.90 -8.60 267.50 2190 ---- ---- ---- ---- 262.10 -8.70 270.80 2195 ---- ---- ---- ---- 265.30 -8.80 274.10 2200 ---- ---- ---- ---- 268.60 -8.90 277.50 2205 ---- ---- ---- ---- 271.90 -8.90 280.80 2210 ---- ---- ---- ---- 275.20 -9.00 284.20 2215 ---- ---- ---- ---- 278.60 -9.10 287.70 2220 ---- ---- ---- ---- 281.90 -9.20 291.10 2225 ---- ---- ---- ---- 285.30 -9.30 294.60 2230 ---- ---- ---- ---- 288.70 -9.40 298.10 2235 ---- ---- ---- ---- 292.20 -9.40 301.60 2240 ---- ---- ---- ---- 295.70 -9.40 305.10 2245 ---- ---- ---- ---- 299.10 -9.60 308.70 2250 ---- ---- ---- ---- 302.70 -9.50 312.20 2255 ---- ---- ---- ---- 306.20 -9.60 315.80 2260 ---- ---- ---- ---- 309.70 -9.80 319.50 2265 ---- ---- ---- ---- 313.30 -9.80 323.10 2270 ---- ---- ---- ---- 316.90 -9.90 326.80 2275 ---- ---- ---- ---- 320.50 -9.90 330.40 2280 ---- ---- ---- ---- 324.20 -9.90 334.10 2285 ---- ---- ---- ---- 327.80 -10.00 337.80 2290 ---- ---- ---- ---- 331.50 -10.10 341.60 2295 ---- ---- ---- ---- 335.20 -10.10 345.30 2300 ---- ---- ---- ---- 338.90 -10.20 349.10 2305 ---- ---- ---- ---- 342.60 -10.30 352.90 2310 ---- ---- ---- ---- 346.30 -10.40 356.70 2315 ---- ---- ---- ---- 350.10 -10.40 360.50 2320 ---- ---- ---- ---- 353.90 -10.40 364.30 2325 ---- ---- ---- ---- 357.60 -10.60 368.20 2330 ---- ---- ---- ---- 361.40 -10.60 372.00 2335 ---- ---- ---- ---- 365.20 -10.70 375.90 2340 ---- ---- ---- ---- 369.10 -10.70 379.80 2345 ---- ---- ---- ---- 372.90 -10.80 383.70 2350 ---- ---- ---- ---- 376.70 -10.90 387.60 2355 ---- ---- ---- ---- 380.60 -10.90 391.50 2360 ---- ---- ---- ---- 384.50 -10.90 395.40 2365 ---- ---- ---- ---- 388.30 -11.00 399.30 2370 ---- ---- ---- ---- 392.20 -11.10 403.30 2375 ---- ---- ---- ---- 396.10 -11.10 407.20 2380 ---- ---- ---- ---- 400.00 -11.20 411.20 2385 ---- ---- ---- ---- 404.00 -11.20 415.20 2390 ---- ---- ---- ---- 407.90 -11.30 419.20 2395 ---- ---- ---- ---- 411.80 -11.40 423.20 2400 ---- ---- ---- ---- 415.80 -11.40 427.20 2410 ---- ---- ---- ---- 423.70 -11.50 435.20 2420 ---- ---- ---- ---- 431.70 -11.60 443.30 2425 ---- ---- ---- ---- 435.70 -11.60 447.30 2430 ---- ---- ---- ---- 439.70 -11.70 451.40 2440 ---- ---- ---- ---- 447.70 -11.90 459.60 2450 ---- ---- ---- ---- 455.80 -11.90 467.70 2460 ---- ---- ---- ---- 463.90 -12.10 476.00 2470 ---- ---- ---- ---- 472.10 -12.10 484.20 2475 ---- ---- ---- ---- 476.20 -12.20 488.40 2480 ---- ---- ---- ---- 480.30 -12.20 492.50 2490 ---- ---- ---- ---- 488.50 -12.30 500.80 2500 ---- ---- ---- ---- 496.70 -12.50 509.20 2525 ---- ---- ---- ---- 517.50 -12.70 530.20 2550 ---- ---- ---- ---- 538.50 -12.90 551.40 2575 ---- ---- ---- ---- 559.60 -13.20 572.80 2600 ---- ---- ---- ---- 580.90 -13.40 594.30 2625 ---- ---- ---- ---- 602.40 -13.60 616.00 2650 ---- ---- ---- ---- 624.00 -13.80 637.80 2675 ---- ---- ---- ---- 645.80 -14.00 659.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 33.50 -.70 34.20 1375 ---- ---- ---- ---- 36.20 -.90 37.10 1400 ---- ---- ---- ---- 39.10 -1.00 40.10 1425 ---- ---- ---- ---- 42.20 -1.00 43.20 1450 ---- ---- ---- ---- 45.50 -1.10 46.60 1475 ---- ---- ---- ---- 48.90 -1.20 50.10 1500 ---- ---- ---- ---- 52.50 -1.40 53.90 1525 ---- ---- ---- ---- 56.30 -1.50 57.80 1530 ---- ---- ---- ---- 57.10 -1.50 58.60 1540 ---- ---- ---- ---- 58.70 -1.50 60.20 1550 ---- ---- ---- ---- 60.30 -1.60 61.90 1560 ---- ---- ---- ---- 62.00 -1.60 63.60 1570 ---- ---- ---- ---- 63.70 -1.60 65.30 1575 ---- ---- ---- ---- 64.50 -1.70 66.20 1580 ---- ---- ---- ---- 65.40 -1.70 67.10 1590 ---- ---- ---- ---- 67.10 -1.80 68.90 1600 ---- ---- ---- ---- 68.90 -1.80 70.70 1610 ---- ---- ---- ---- 70.70 -1.90 72.60 1620 ---- ---- ---- ---- 72.60 -1.90 74.50 1625 ---- ---- ---- ---- 73.50 -2.00 75.50 1630 ---- ---- ---- ---- 74.40 -2.00 76.40 1635 ---- ---- ---- ---- 75.40 -2.00 77.40 1640 ---- ---- ---- ---- 76.30 -2.10 78.40 1645 ---- ---- ---- ---- 77.30 -2.10 79.40 1650 ---- ---- ---- ---- 78.20 -2.20 80.40 1655 ---- ---- ---- ---- 79.20 -2.20 81.40 1660 ---- ---- ---- ---- 80.20 -2.20 82.40 1665 ---- ---- ---- ---- 81.20 -2.20 83.40 1670 ---- ---- ---- ---- 82.10 -2.30 84.40 1675 ---- ---- ---- ---- 83.10 -2.30 85.40 1680 ---- ---- ---- ---- 84.10 -2.40 86.50 1685 ---- ---- ---- ---- 85.20 -2.30 87.50 1690 ---- ---- ---- ---- 86.20 -2.40 88.60 1695 ---- ---- ---- ---- 87.20 -2.40 89.60 1700 ---- ---- ---- ---- 88.20 -2.50 90.70 1705 ---- ---- ---- ---- 89.20 -2.50 91.70 1710 ---- ---- ---- ---- 90.30 -2.50 92.80 1715 ---- ---- ---- ---- 91.30 -2.60 93.90 1720 ---- ---- ---- ---- 92.30 -2.60 94.90 1725 ---- ---- ---- ---- 93.40 -2.60 96.00 1730 ---- ---- ---- ---- 94.40 -2.70 97.10 1735 ---- ---- ---- ---- 95.50 -2.70 98.20 1740 ---- ---- ---- ---- 96.60 -2.70 99.30 1745 ---- ---- ---- ---- 97.60 -2.80 100.40 1750 ---- ---- ---- ---- 98.70 -2.80 101.50 1755 ---- ---- ---- ---- 99.80 -2.80 102.60 1760 ---- ---- ---- ---- 100.80 -2.90 103.70 1765 ---- ---- ---- ---- 101.90 -3.00 104.90 1770 ---- ---- ---- ---- 103.00 -3.00 106.00 1775 ---- ---- ---- ---- 104.10 -3.00 107.10 1780 ---- ---- ---- ---- 105.20 -3.00 108.20 1785 ---- ---- ---- ---- 106.30 -3.10 109.40 1790 ---- ---- ---- ---- 107.40 -3.10 110.50 1795 ---- ---- ---- ---- 108.50 -3.10 111.60 1800 ---- ---- ---- ---- 109.60 -3.20 112.80 1805 ---- ---- ---- ---- 110.70 -3.20 113.90 1810 ---- ---- ---- ---- 111.80 -3.30 115.10 1815 ---- ---- ---- ---- 112.90 -3.40 116.30 1820 ---- ---- ---- ---- 114.10 -3.40 117.50 1825 ---- ---- ---- ---- 115.20 -3.40 118.60 1830 ---- ---- ---- ---- 116.40 -3.40 119.80 1835 ---- ---- ---- ---- 117.50 -3.60 121.10 1840 ---- ---- ---- ---- 118.70 -3.60 122.30 1845 ---- ---- ---- ---- 119.90 -3.60 123.50 1850 ---- ---- ---- ---- 121.10 -3.70 124.80 1855 ---- ---- ---- ---- 122.30 -3.70 126.00 1860 ---- ---- ---- ---- 123.50 -3.80 127.30 1865 ---- ---- ---- ---- 124.80 -3.80 128.60 1870 ---- ---- ---- ---- 126.00 -3.90 129.90 1875 ---- ---- ---- ---- 127.30 -3.90 131.20 1880 ---- ---- ---- ---- 128.60 -4.00 132.60 1885 ---- ---- ---- ---- 129.90 -4.10 134.00 1890 ---- ---- ---- ---- 131.30 -4.10 135.40 1895 ---- ---- ---- ---- 132.60 -4.20 136.80 1900 ---- ---- ---- ---- 134.00 -4.20 138.20 1905 ---- ---- ---- ---- 135.40 -4.30 139.70 1910 ---- ---- ---- ---- 136.90 -4.20 141.10 1915 ---- ---- ---- ---- 138.30 -4.40 142.70 1920 ---- ---- ---- ---- 139.80 -4.40 144.20 1925 ---- ---- ---- ---- 141.30 -4.50 145.80 1930 ---- ---- ---- ---- 142.80 -4.50 147.30 1935 ---- ---- ---- ---- 144.40 -4.60 149.00 1940 ---- ---- ---- ---- 146.00 -4.60 150.60 1945 ---- ---- ---- ---- 147.60 -4.70 152.30 1950 ---- ---- ---- ---- 149.30 -4.70 154.00 1955 ---- ---- ---- ---- 151.00 -4.80 155.80 1960 ---- ---- ---- ---- 152.70 -4.90 157.60 1965 ---- ---- ---- ---- 154.50 -4.90 159.40 1970 ---- ---- ---- ---- 156.30 -5.00 161.30 1975 ---- ---- ---- ---- 158.10 -5.10 163.20 1980 ---- ---- ---- ---- 160.00 -5.10 165.10 1985 ---- ---- ---- ---- 161.90 -5.20 167.10 1990 ---- ---- ---- ---- 163.90 -5.20 169.10 1995 ---- ---- ---- ---- 165.90 -5.20 171.10 2000 ---- ---- ---- ---- 167.90 -5.30 173.20 2005 ---- ---- ---- ---- 169.90 -5.40 175.30 2010 ---- ---- ---- ---- 172.00 -5.50 177.50 2015 ---- ---- ---- ---- 174.10 -5.60 179.70 2020 ---- ---- ---- ---- 176.30 -5.60 181.90 2025 ---- ---- ---- ---- 178.50 -5.60 184.10 2030 ---- ---- ---- ---- 180.70 -5.70 186.40 2035 ---- ---- ---- ---- 182.90 -5.80 188.70 2040 ---- ---- ---- ---- 185.10 -5.90 191.00 2045 ---- ---- ---- ---- 187.40 -5.90 193.30 2050 ---- ---- ---- ---- 189.70 -6.00 195.70 2055 ---- ---- ---- ---- 192.00 -6.10 198.10 2060 ---- ---- ---- ---- 194.40 -6.10 200.50 2065 ---- ---- ---- ---- 196.70 -6.20 202.90 2070 ---- ---- ---- ---- 199.10 -6.20 205.30 2075 ---- ---- ---- ---- 201.50 -6.30 207.80 2080 ---- ---- ---- ---- 203.80 -6.40 210.20 2085 ---- ---- ---- ---- 206.20 -6.50 212.70 2090 ---- ---- ---- ---- 208.70 -6.50 215.20 2095 ---- ---- ---- ---- 211.10 -6.60 217.70 2100 ---- ---- ---- ---- 213.60 -6.60 220.20 2105 ---- ---- ---- ---- 216.10 -6.70 222.80 2110 ---- ---- ---- ---- 218.60 -6.80 225.40 2115 ---- ---- ---- ---- 221.20 -6.80 228.00 2120 ---- ---- ---- ---- 223.70 -7.00 230.70 2125 ---- ---- ---- ---- 226.40 -6.90 233.30 2130 ---- ---- ---- ---- 229.00 -7.10 236.10 2135 ---- ---- ---- ---- 231.70 -7.20 238.90 2140 ---- ---- ---- ---- 234.50 -7.20 241.70 2145 ---- ---- ---- ---- 237.30 -7.20 244.50 2150 ---- ---- ---- ---- 240.10 -7.30 247.40 2155 ---- ---- ---- ---- 243.00 -7.40 250.40 2160 ---- ---- ---- ---- 245.90 -7.40 253.30 2165 ---- ---- ---- ---- 248.80 -7.60 256.40 2170 ---- ---- ---- ---- 251.80 -7.60 259.40 2175 ---- ---- ---- ---- 254.80 -7.70 262.50 2180 ---- ---- ---- ---- 257.90 -7.70 265.60 2185 ---- ---- ---- ---- 260.90 -7.80 268.70 2190 ---- ---- ---- ---- 264.10 -7.80 271.90 2195 ---- ---- ---- ---- 267.20 -7.90 275.10 2200 ---- ---- ---- ---- 270.40 -7.90 278.30 2205 ---- ---- ---- ---- 273.50 -8.10 281.60 2210 ---- ---- ---- ---- 276.80 -8.10 284.90 2215 ---- ---- ---- ---- 280.00 -8.20 288.20 2220 ---- ---- ---- ---- 283.30 -8.20 291.50 2225 ---- ---- ---- ---- 286.60 -8.30 294.90 2230 ---- ---- ---- ---- 289.90 -8.40 298.30 2235 ---- ---- ---- ---- 293.30 -8.40 301.70 2240 ---- ---- ---- ---- 296.60 -8.50 305.10 2245 ---- ---- ---- ---- 300.00 -8.60 308.60 2250 ---- ---- ---- ---- 303.50 -8.60 312.10 2255 ---- ---- ---- ---- 306.90 -8.70 315.60 2260 ---- ---- ---- ---- 310.40 -8.70 319.10 2265 ---- ---- ---- ---- 313.90 -8.80 322.70 2270 ---- ---- ---- ---- 317.40 -8.90 326.30 2275 ---- ---- ---- ---- 320.90 -8.90 329.80 2280 ---- ---- ---- ---- 324.50 -9.00 333.50 2285 ---- ---- ---- ---- 328.10 -9.00 337.10 2290 ---- ---- ---- ---- 331.70 -9.10 340.80 2295 ---- ---- ---- ---- 335.30 -9.10 344.40 2300 ---- ---- ---- ---- 338.90 -9.20 348.10 2305 ---- ---- ---- ---- 342.50 -9.30 351.80 2310 ---- ---- ---- ---- 346.20 -9.30 355.50 2315 ---- ---- ---- ---- 349.90 -9.40 359.30 2320 ---- ---- ---- ---- 353.60 -9.40 363.00 2325 ---- ---- ---- ---- 357.30 -9.50 366.80 2330 ---- ---- ---- ---- 361.00 -9.60 370.60 2335 ---- ---- ---- ---- 364.80 -9.60 374.40 2340 ---- ---- ---- ---- 368.60 -9.60 378.20 2345 ---- ---- ---- ---- 372.30 -9.80 382.10 2350 ---- ---- ---- ---- 376.10 -9.80 385.90 2355 ---- ---- ---- ---- 379.90 -9.90 389.80 2360 ---- ---- ---- ---- 383.70 -9.90 393.60 2365 ---- ---- ---- ---- 387.60 -9.90 397.50 2370 ---- ---- ---- ---- 391.40 -10.00 401.40 2375 ---- ---- ---- ---- 395.20 -10.10 405.30 2380 ---- ---- ---- ---- 399.10 -10.10 409.20 2385 ---- ---- ---- ---- 403.00 -10.10 413.10 2390 ---- ---- ---- ---- 406.80 -10.30 417.10 2400 ---- ---- ---- ---- 414.60 -10.30 424.90 2410 ---- ---- ---- ---- 422.50 -10.40 432.90 2420 ---- ---- ---- ---- 430.30 -10.50 440.80 2425 ---- ---- ---- ---- 434.30 -10.50 444.80 2430 ---- ---- ---- ---- 438.20 -10.60 448.80 2440 ---- ---- ---- ---- 446.20 -10.70 456.90 2450 ---- ---- ---- ---- 454.20 -10.80 465.00 2460 ---- ---- ---- ---- 462.20 -10.90 473.10 2470 ---- ---- ---- ---- 470.20 -11.00 481.20 2475 ---- ---- ---- ---- 474.20 -11.10 485.30 2480 ---- ---- ---- ---- 478.30 -11.10 489.40 2500 ---- ---- ---- ---- 494.60 -11.30 505.90 2525 ---- ---- ---- ---- 515.10 -11.50 526.60 2550 ---- ---- ---- ---- 535.80 -11.70 547.50 2575 ---- ---- ---- ---- 556.70 -11.90 568.60 2600 ---- ---- ---- ---- 577.70 -12.20 589.90 2625 ---- ---- ---- ---- 599.00 -12.30 611.30 2650 ---- ---- ---- ---- 620.30 -12.60 632.90 2675 ---- ---- ---- ---- 641.90 -12.80 654.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 40.30 -.70 41.00 1375 ---- ---- ---- ---- 43.30 -.80 44.10 1400 ---- ---- ---- ---- 46.50 -.90 47.40 1425 ---- ---- ---- ---- 49.80 -1.00 50.80 1450 ---- ---- ---- ---- 53.30 -1.10 54.40 1475 ---- ---- ---- ---- 57.00 -1.20 58.20 1500 ---- ---- ---- ---- 60.90 -1.20 62.10 1525 ---- ---- ---- ---- 64.90 -1.40 66.30 1550 ---- ---- ---- ---- 69.10 -1.50 70.60 1560 ---- ---- ---- ---- 70.80 -1.60 72.40 1570 ---- ---- ---- ---- 72.60 -1.60 74.20 1575 ---- ---- ---- ---- 73.50 -1.60 75.10 1580 ---- ---- ---- ---- 74.40 -1.60 76.00 1590 ---- ---- ---- ---- 76.20 -1.70 77.90 1600 ---- ---- ---- ---- 78.10 -1.70 79.80 1610 ---- ---- ---- ---- 80.00 -1.80 81.80 1620 ---- ---- ---- ---- 81.90 -1.80 83.70 1625 ---- ---- ---- ---- 82.90 -1.80 84.70 1630 ---- ---- ---- ---- 83.80 -1.90 85.70 1640 ---- ---- ---- ---- 85.80 -2.00 87.80 1650 ---- ---- ---- ---- 87.80 -2.00 89.80 1655 ---- ---- ---- ---- 88.80 -2.00 90.80 1660 ---- ---- ---- ---- 89.80 -2.10 91.90 1665 ---- ---- ---- ---- 90.80 -2.10 92.90 1670 ---- ---- ---- ---- 91.90 -2.10 94.00 1675 ---- ---- ---- ---- 92.90 -2.10 95.00 1680 ---- ---- ---- ---- 93.90 -2.20 96.10 1685 ---- ---- ---- ---- 95.00 -2.20 97.20 1690 ---- ---- ---- ---- 96.00 -2.30 98.30 1695 ---- ---- ---- ---- 97.10 -2.20 99.30 1700 ---- ---- ---- ---- 98.10 -2.30 100.40 1705 ---- ---- ---- ---- 99.20 -2.30 101.50 1710 ---- ---- ---- ---- 100.20 -2.40 102.60 1715 ---- ---- ---- ---- 101.30 -2.40 103.70 1720 ---- ---- ---- ---- 102.40 -2.40 104.80 1725 ---- ---- ---- ---- 103.50 -2.40 105.90 1730 ---- ---- ---- ---- 104.50 -2.50 107.00 1735 ---- ---- ---- ---- 105.60 -2.60 108.20 1740 ---- ---- ---- ---- 106.70 -2.60 109.30 1745 ---- ---- ---- ---- 107.80 -2.60 110.40 1750 ---- ---- ---- ---- 108.90 -2.60 111.50 1755 ---- ---- ---- ---- 110.00 -2.70 112.70 1760 ---- ---- ---- ---- 111.10 -2.70 113.80 1765 ---- ---- ---- ---- 112.20 -2.80 115.00 1770 ---- ---- ---- ---- 113.30 -2.80 116.10 1775 ---- ---- ---- ---- 114.40 -2.80 117.20 1780 ---- ---- ---- ---- 115.50 -2.90 118.40 1785 ---- ---- ---- ---- 116.60 -2.90 119.50 1790 ---- ---- ---- ---- 117.80 -2.90 120.70 1795 ---- ---- ---- ---- 118.90 -3.00 121.90 1800 ---- ---- ---- ---- 120.00 -3.00 123.00 1805 ---- ---- ---- ---- 121.10 -3.10 124.20 1810 ---- ---- ---- ---- 122.30 -3.00 125.30 1815 ---- ---- ---- ---- 123.40 -3.10 126.50 1820 ---- ---- ---- ---- 124.50 -3.20 127.70 1825 ---- ---- ---- ---- 125.70 -3.20 128.90 1830 ---- ---- ---- ---- 126.80 -3.30 130.10 1835 ---- ---- ---- ---- 128.00 -3.30 131.30 1840 ---- ---- ---- ---- 129.10 -3.40 132.50 1845 ---- ---- ---- ---- 130.30 -3.40 133.70 1850 ---- ---- ---- ---- 131.50 -3.40 134.90 1855 ---- ---- ---- ---- 132.70 -3.50 136.20 1860 ---- ---- ---- ---- 133.90 -3.50 137.40 1865 ---- ---- ---- ---- 135.10 -3.60 138.70 1870 ---- ---- ---- ---- 136.40 -3.50 139.90 1875 ---- ---- ---- ---- 137.60 -3.60 141.20 1880 ---- ---- ---- ---- 138.90 -3.60 142.50 1885 ---- ---- ---- ---- 140.10 -3.80 143.90 1890 ---- ---- ---- ---- 141.40 -3.80 145.20 1895 ---- ---- ---- ---- 142.80 -3.80 146.60 1900 ---- ---- ---- ---- 144.10 -3.90 148.00 1905 ---- ---- ---- ---- 145.50 -3.90 149.40 1910 ---- ---- ---- ---- 146.80 -4.00 150.80 1915 ---- ---- ---- ---- 148.20 -4.00 152.20 1920 ---- ---- ---- ---- 149.60 -4.10 153.70 1925 ---- ---- ---- ---- 151.10 -4.10 155.20 1930 ---- ---- ---- ---- 152.60 -4.10 156.70 1935 ---- ---- ---- ---- 154.10 -4.20 158.30 1940 ---- ---- ---- ---- 155.60 -4.30 159.90 1945 ---- ---- ---- ---- 157.10 -4.40 161.50 1950 ---- ---- ---- ---- 158.70 -4.40 163.10 1955 ---- ---- ---- ---- 160.30 -4.50 164.80 1960 ---- ---- ---- ---- 162.00 -4.50 166.50 1965 ---- ---- ---- ---- 163.70 -4.50 168.20 1970 ---- ---- ---- ---- 165.40 -4.60 170.00 1975 ---- ---- ---- ---- 167.10 -4.70 171.80 1980 ---- ---- ---- ---- 168.90 -4.70 173.60 1985 ---- ---- ---- ---- 170.70 -4.80 175.50 1990 ---- ---- ---- ---- 172.60 -4.80 177.40 1995 ---- ---- ---- ---- 174.50 -4.90 179.40 2000 ---- ---- ---- ---- 176.40 -5.00 181.40 2005 ---- ---- ---- ---- 178.40 -5.00 183.40 2010 ---- ---- ---- ---- 180.40 -5.10 185.50 2015 ---- ---- ---- ---- 182.50 -5.10 187.60 2020 ---- ---- ---- ---- 184.50 -5.20 189.70 2025 ---- ---- ---- ---- 186.70 -5.20 191.90 2030 ---- ---- ---- ---- 188.80 -5.30 194.10 2035 ---- ---- ---- ---- 191.00 -5.30 196.30 2040 ---- ---- ---- ---- 193.20 -5.40 198.60 2045 ---- ---- ---- ---- 195.40 -5.40 200.80 2050 ---- ---- ---- ---- 197.60 -5.50 203.10 2055 ---- ---- ---- ---- 199.90 -5.60 205.50 2060 ---- ---- ---- ---- 202.20 -5.60 207.80 2065 ---- ---- ---- ---- 204.50 -5.70 210.20 2070 ---- ---- ---- ---- 206.90 -5.70 212.60 2075 ---- ---- ---- ---- 209.20 -5.80 215.00 2080 ---- ---- ---- ---- 211.60 -5.80 217.40 2085 ---- ---- ---- ---- 214.00 -5.90 219.90 2090 ---- ---- ---- ---- 216.40 -5.90 222.30 2095 ---- ---- ---- ---- 218.80 -6.00 224.80 2100 ---- ---- ---- ---- 221.20 -6.10 227.30 2105 ---- ---- ---- ---- 223.60 -6.20 229.80 2110 ---- ---- ---- ---- 226.10 -6.20 232.30 2115 ---- ---- ---- ---- 228.50 -6.30 234.80 2120 ---- ---- ---- ---- 231.10 -6.30 237.40 2125 ---- ---- ---- ---- 233.60 -6.40 240.00 2130 ---- ---- ---- ---- 236.20 -6.40 242.60 2135 ---- ---- ---- ---- 238.80 -6.50 245.30 2140 ---- ---- ---- ---- 241.40 -6.60 248.00 2145 ---- ---- ---- ---- 244.10 -6.60 250.70 2150 ---- ---- ---- ---- 246.80 -6.70 253.50 2155 ---- ---- ---- ---- 249.60 -6.70 256.30 2160 ---- ---- ---- ---- 252.40 -6.80 259.20 2165 ---- ---- ---- ---- 255.20 -6.90 262.10 2170 ---- ---- ---- ---- 258.10 -7.00 265.10 2175 ---- ---- ---- ---- 261.00 -7.10 268.10 2180 ---- ---- ---- ---- 264.00 -7.10 271.10 2185 ---- ---- ---- ---- 267.00 -7.10 274.10 2190 ---- ---- ---- ---- 270.00 -7.20 277.20 2195 ---- ---- ---- ---- 273.10 -7.20 280.30 2200 ---- ---- ---- ---- 276.20 -7.30 283.50 2205 ---- ---- ---- ---- 279.30 -7.40 286.70 2210 ---- ---- ---- ---- 282.40 -7.50 289.90 2215 ---- ---- ---- ---- 285.60 -7.50 293.10 2220 ---- ---- ---- ---- 288.80 -7.60 296.40 2225 ---- ---- ---- ---- 292.10 -7.60 299.70 2230 ---- ---- ---- ---- 295.30 -7.70 303.00 2235 ---- ---- ---- ---- 298.60 -7.80 306.40 2240 ---- ---- ---- ---- 301.90 -7.90 309.80 2245 ---- ---- ---- ---- 305.30 -7.90 313.20 2250 ---- ---- ---- ---- 308.60 -8.00 316.60 2255 ---- ---- ---- ---- 312.00 -8.00 320.00 2260 ---- ---- ---- ---- 315.40 -8.10 323.50 2265 ---- ---- ---- ---- 318.90 -8.10 327.00 2270 ---- ---- ---- ---- 322.40 -8.10 330.50 2275 ---- ---- ---- ---- 325.80 -8.30 334.10 2280 ---- ---- ---- ---- 329.30 -8.30 337.60 2285 ---- ---- ---- ---- 332.90 -8.30 341.20 2290 ---- ---- ---- ---- 336.40 -8.40 344.80 2295 ---- ---- ---- ---- 340.00 -8.40 348.40 2300 ---- ---- ---- ---- 343.60 -8.50 352.10 2305 ---- ---- ---- ---- 347.20 -8.50 355.70 2310 ---- ---- ---- ---- 350.80 -8.60 359.40 2315 ---- ---- ---- ---- 354.50 -8.60 363.10 2320 ---- ---- ---- ---- 358.10 -8.70 366.80 2325 ---- ---- ---- ---- 361.80 -8.80 370.60 2330 ---- ---- ---- ---- 365.50 -8.80 374.30 2335 ---- ---- ---- ---- 369.20 -8.90 378.10 2340 ---- ---- ---- ---- 373.00 -8.90 381.90 2345 ---- ---- ---- ---- 376.70 -9.00 385.70 2350 ---- ---- ---- ---- 380.50 -9.00 389.50 2355 ---- ---- ---- ---- 384.20 -9.10 393.30 2360 ---- ---- ---- ---- 388.00 -9.10 397.10 2365 ---- ---- ---- ---- 391.80 -9.20 401.00 2370 ---- ---- ---- ---- 395.60 -9.30 404.90 2375 ---- ---- ---- ---- 399.50 -9.20 408.70 2380 ---- ---- ---- ---- 403.30 -9.30 412.60 2385 ---- ---- ---- ---- 407.10 -9.40 416.50 2390 ---- ---- ---- ---- 411.00 -9.40 420.40 2395 ---- ---- ---- ---- 414.90 -9.40 424.30 2400 ---- ---- ---- ---- 418.80 -9.50 428.30 2410 ---- ---- ---- ---- 426.50 -9.70 436.20 2420 ---- ---- ---- ---- 434.40 -9.70 444.10 2425 ---- ---- ---- ---- 438.30 -9.80 448.10 2430 ---- ---- ---- ---- 442.20 -9.80 452.00 2440 ---- ---- ---- ---- 450.10 -9.90 460.00 2450 ---- ---- ---- ---- 458.10 -10.00 468.10 2460 ---- ---- ---- ---- 466.00 -10.10 476.10 2470 ---- ---- ---- ---- 474.10 -10.10 484.20 2475 ---- ---- ---- ---- 478.10 -10.20 488.30 2480 ---- ---- ---- ---- 482.10 -10.30 492.40 2490 ---- ---- ---- ---- 490.20 -10.30 500.50 2500 ---- ---- ---- ---- 498.30 -10.40 508.70 2525 ---- ---- ---- ---- 518.70 -10.60 529.30 2550 ---- ---- ---- ---- 539.30 -10.90 550.20 2575 ---- ---- ---- ---- 560.10 -11.00 571.10 2600 ---- ---- ---- ---- 581.00 -11.30 592.30 2625 ---- ---- ---- ---- 602.20 -11.40 613.60 2650 ---- ---- ---- ---- 623.40 -11.70 635.10 2675 ---- ---- ---- ---- 644.90 -11.80 656.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 50.00 -.80 50.80 1400 ---- ---- ---- ---- 53.40 -.90 54.30 1425 ---- ---- ---- ---- 57.00 -.90 57.90 1450 ---- ---- ---- ---- 60.70 -1.00 61.70 1475 ---- ---- ---- ---- 64.50 -1.10 65.60 1500 ---- ---- ---- ---- 68.50 -1.20 69.70 1525 ---- ---- ---- ---- 72.70 -1.30 74.00 1550 ---- ---- ---- ---- 77.10 -1.40 78.50 1570 ---- ---- ---- ---- 80.70 -1.40 82.10 1575 ---- ---- ---- ---- 81.60 -1.50 83.10 1580 ---- ---- ---- ---- 82.50 -1.50 84.00 1590 ---- ---- ---- ---- 84.40 -1.60 86.00 1600 ---- ---- ---- ---- 86.30 -1.60 87.90 1610 ---- ---- ---- ---- 88.20 -1.70 89.90 1620 ---- ---- ---- ---- 90.20 -1.70 91.90 1625 ---- ---- ---- ---- 91.20 -1.70 92.90 1630 ---- ---- ---- ---- 92.20 -1.70 93.90 1640 ---- ---- ---- ---- 94.20 -1.80 96.00 1650 ---- ---- ---- ---- 96.20 -1.90 98.10 1660 ---- ---- ---- ---- 98.30 -1.90 100.20 1670 ---- ---- ---- ---- 100.40 -2.00 102.40 1675 ---- ---- ---- ---- 101.50 -1.90 103.40 1680 ---- ---- ---- ---- 102.50 -2.00 104.50 1685 ---- ---- ---- ---- 103.60 -2.00 105.60 1690 ---- ---- ---- ---- 104.60 -2.10 106.70 1695 ---- ---- ---- ---- 105.70 -2.10 107.80 1700 ---- ---- ---- ---- 106.80 -2.10 108.90 1705 ---- ---- ---- ---- 107.90 -2.10 110.00 1710 ---- ---- ---- ---- 109.00 -2.10 111.10 1715 ---- ---- ---- ---- 110.10 -2.20 112.30 1720 ---- ---- ---- ---- 111.20 -2.20 113.40 1725 ---- ---- ---- ---- 112.30 -2.20 114.50 1730 ---- ---- ---- ---- 113.40 -2.30 115.70 1735 ---- ---- ---- ---- 114.50 -2.30 116.80 1740 ---- ---- ---- ---- 115.60 -2.30 117.90 1745 ---- ---- ---- ---- 116.70 -2.40 119.10 1750 ---- ---- ---- ---- 117.80 -2.40 120.20 1755 ---- ---- ---- ---- 118.90 -2.50 121.40 1760 ---- ---- ---- ---- 120.10 -2.50 122.60 1765 ---- ---- ---- ---- 121.20 -2.50 123.70 1770 ---- ---- ---- ---- 122.30 -2.60 124.90 1775 ---- ---- ---- ---- 123.50 -2.50 126.00 1780 ---- ---- ---- ---- 124.60 -2.60 127.20 1785 ---- ---- ---- ---- 125.70 -2.70 128.40 1790 ---- ---- ---- ---- 126.90 -2.60 129.50 1795 ---- ---- ---- ---- 128.00 -2.70 130.70 1800 ---- ---- ---- ---- 129.10 -2.80 131.90 1805 ---- ---- ---- ---- 130.30 -2.80 133.10 1810 ---- ---- ---- ---- 131.40 -2.90 134.30 1815 ---- ---- ---- ---- 132.60 -2.80 135.40 1820 ---- ---- ---- ---- 133.70 -2.90 136.60 1825 ---- ---- ---- ---- 134.90 -2.90 137.80 1830 ---- ---- ---- ---- 136.00 -3.00 139.00 1835 ---- ---- ---- ---- 137.20 -3.00 140.20 1840 ---- ---- ---- ---- 138.30 -3.10 141.40 1845 ---- ---- ---- ---- 139.50 -3.10 142.60 1850 ---- ---- ---- ---- 140.60 -3.20 143.80 1855 ---- ---- ---- ---- 141.80 -3.20 145.00 1860 ---- ---- ---- ---- 143.00 -3.20 146.20 1865 ---- ---- ---- ---- 144.20 -3.20 147.40 1870 ---- ---- ---- ---- 145.40 -3.20 148.60 1875 ---- ---- ---- ---- 146.60 -3.30 149.90 1880 ---- ---- ---- ---- 147.80 -3.30 151.10 1885 ---- ---- ---- ---- 149.00 -3.40 152.40 1890 ---- ---- ---- ---- 150.20 -3.50 153.70 1895 ---- ---- ---- ---- 151.50 -3.50 155.00 1900 ---- ---- ---- ---- 152.80 -3.50 156.30 1905 ---- ---- ---- ---- 154.00 -3.60 157.60 1910 ---- ---- ---- ---- 155.30 -3.60 158.90 1915 ---- ---- ---- ---- 156.60 -3.70 160.30 1920 ---- ---- ---- ---- 158.00 -3.70 161.70 1925 ---- ---- ---- ---- 159.30 -3.80 163.10 1930 ---- ---- ---- ---- 160.70 -3.80 164.50 1935 ---- ---- ---- ---- 162.10 -3.80 165.90 1940 ---- ---- ---- ---- 163.50 -3.90 167.40 1945 ---- ---- ---- ---- 164.90 -4.00 168.90 1950 ---- ---- ---- ---- 166.40 -4.00 170.40 1955 ---- ---- ---- ---- 167.90 -4.00 171.90 1960 ---- ---- ---- ---- 169.40 -4.10 173.50 1965 ---- ---- ---- ---- 170.90 -4.10 175.00 1970 ---- ---- ---- ---- 172.50 -4.20 176.70 1975 ---- ---- ---- ---- 174.10 -4.20 178.30 1980 ---- ---- ---- ---- 175.70 -4.30 180.00 1985 ---- ---- ---- ---- 177.40 -4.30 181.70 1990 ---- ---- ---- ---- 179.10 -4.40 183.50 1995 ---- ---- ---- ---- 180.80 -4.40 185.20 2000 ---- ---- ---- ---- 182.60 -4.50 187.10 2005 ---- ---- ---- ---- 184.40 -4.50 188.90 2010 ---- ---- ---- ---- 186.30 -4.50 190.80 2015 ---- ---- ---- ---- 188.10 -4.70 192.80 2020 ---- ---- ---- ---- 190.10 -4.60 194.70 2025 ---- ---- ---- ---- 192.00 -4.70 196.70 2030 ---- ---- ---- ---- 194.00 -4.80 198.80 2035 ---- ---- ---- ---- 196.10 -4.80 200.90 2040 ---- ---- ---- ---- 198.10 -4.90 203.00 2045 ---- ---- ---- ---- 200.20 -5.00 205.20 2050 ---- ---- ---- ---- 202.40 -5.00 207.40 2055 ---- ---- ---- ---- 204.50 -5.10 209.60 2060 ---- ---- ---- ---- 206.70 -5.10 211.80 2065 ---- ---- ---- ---- 209.00 -5.10 214.10 2070 ---- ---- ---- ---- 211.20 -5.20 216.40 2075 ---- ---- ---- ---- 213.50 -5.20 218.70 2080 ---- ---- ---- ---- 215.80 -5.30 221.10 2085 ---- ---- ---- ---- 218.10 -5.40 223.50 2090 ---- ---- ---- ---- 220.40 -5.50 225.90 2095 ---- ---- ---- ---- 222.80 -5.50 228.30 2100 ---- ---- ---- ---- 225.20 -5.50 230.70 2105 ---- ---- ---- ---- 227.60 -5.60 233.20 2110 ---- ---- ---- ---- 230.00 -5.60 235.60 2115 ---- ---- ---- ---- 232.40 -5.70 238.10 2120 ---- ---- ---- ---- 234.80 -5.80 240.60 2125 ---- ---- ---- ---- 237.20 -5.90 243.10 2130 ---- ---- ---- ---- 239.70 -5.90 245.60 2135 ---- ---- ---- ---- 242.20 -5.90 248.10 2140 ---- ---- ---- ---- 244.70 -5.90 250.60 2145 ---- ---- ---- ---- 247.20 -6.00 253.20 2150 ---- ---- ---- ---- 249.70 -6.10 255.80 2155 ---- ---- ---- ---- 252.30 -6.20 258.50 2160 ---- ---- ---- ---- 254.90 -6.20 261.10 2165 ---- ---- ---- ---- 257.60 -6.30 263.90 2170 ---- ---- ---- ---- 260.30 -6.30 266.60 2175 ---- ---- ---- ---- 263.00 -6.40 269.40 2180 ---- ---- ---- ---- 265.80 -6.40 272.20 2185 ---- ---- ---- ---- 268.60 -6.50 275.10 2190 ---- ---- ---- ---- 271.50 -6.60 278.10 2195 ---- ---- ---- ---- 274.40 -6.60 281.00 2200 ---- ---- ---- ---- 277.30 -6.70 284.00 2205 ---- ---- ---- ---- 280.30 -6.80 287.10 2210 ---- ---- ---- ---- 283.30 -6.80 290.10 2215 ---- ---- ---- ---- 286.40 -6.80 293.20 2220 ---- ---- ---- ---- 289.50 -6.90 296.40 2225 ---- ---- ---- ---- 292.60 -6.90 299.50 2230 ---- ---- ---- ---- 295.70 -7.10 302.80 2235 ---- ---- ---- ---- 298.90 -7.10 306.00 2240 ---- ---- ---- ---- 302.10 -7.10 309.20 2245 ---- ---- ---- ---- 305.30 -7.20 312.50 2250 ---- ---- ---- ---- 308.60 -7.20 315.80 2255 ---- ---- ---- ---- 311.90 -7.30 319.20 2260 ---- ---- ---- ---- 315.20 -7.40 322.60 2265 ---- ---- ---- ---- 318.50 -7.40 325.90 2270 ---- ---- ---- ---- 321.90 -7.50 329.40 2275 ---- ---- ---- ---- 325.30 -7.50 332.80 2280 ---- ---- ---- ---- 328.70 -7.60 336.30 2285 ---- ---- ---- ---- 332.20 -7.60 339.80 2290 ---- ---- ---- ---- 335.60 -7.70 343.30 2295 ---- ---- ---- ---- 339.10 -7.70 346.80 2300 ---- ---- ---- ---- 342.60 -7.80 350.40 2305 ---- ---- ---- ---- 346.10 -7.90 354.00 2310 ---- ---- ---- ---- 349.70 -7.90 357.60 2315 ---- ---- ---- ---- 353.30 -7.90 361.20 2320 ---- ---- ---- ---- 356.90 -7.90 364.80 2325 ---- ---- ---- ---- 360.50 -8.00 368.50 2330 ---- ---- ---- ---- 364.10 -8.10 372.20 2335 ---- ---- ---- ---- 367.70 -8.20 375.90 2340 ---- ---- ---- ---- 371.40 -8.20 379.60 2345 ---- ---- ---- ---- 375.10 -8.20 383.30 2350 ---- ---- ---- ---- 378.80 -8.30 387.10 2355 ---- ---- ---- ---- 382.50 -8.30 390.80 2360 ---- ---- ---- ---- 386.30 -8.30 394.60 2365 ---- ---- ---- ---- 390.00 -8.40 398.40 2370 ---- ---- ---- ---- 393.80 -8.40 402.20 2375 ---- ---- ---- ---- 397.60 -8.50 406.10 2380 ---- ---- ---- ---- 401.40 -8.50 409.90 2385 ---- ---- ---- ---- 405.20 -8.60 413.80 2390 ---- ---- ---- ---- 409.00 -8.60 417.60 2395 ---- ---- ---- ---- 412.80 -8.70 421.50 2400 ---- ---- ---- ---- 416.70 -8.70 425.40 2405 ---- ---- ---- ---- 420.50 -8.80 429.30 2410 ---- ---- ---- ---- 424.40 -8.80 433.20 2415 ---- ---- ---- ---- 428.30 -8.80 437.10 2420 ---- ---- ---- ---- 432.10 -9.00 441.10 2425 ---- ---- ---- ---- 436.00 -9.00 445.00 2430 ---- ---- ---- ---- 439.90 -9.10 449.00 2440 ---- ---- ---- ---- 447.80 -9.10 456.90 2450 ---- ---- ---- ---- 455.70 -9.10 464.80 2460 ---- ---- ---- ---- 463.60 -9.20 472.80 2470 ---- ---- ---- ---- 471.50 -9.40 480.90 2475 ---- ---- ---- ---- 475.50 -9.40 484.90 2480 ---- ---- ---- ---- 479.50 -9.40 488.90 2490 ---- ---- ---- ---- 487.50 -9.50 497.00 2500 ---- ---- ---- ---- 495.50 -9.70 505.20 2510 ---- ---- ---- ---- 503.60 -9.70 513.30 2525 ---- ---- ---- ---- 515.80 -9.80 525.60 2550 ---- ---- ---- ---- 536.30 -10.00 546.30 2575 ---- ---- ---- ---- 556.90 -10.20 567.10 2600 ---- ---- ---- ---- 577.70 -10.40 588.10 2625 ---- ---- ---- ---- 598.70 -10.60 609.30 2650 ---- ---- ---- ---- 619.80 -10.80 630.60 2675 ---- ---- ---- ---- 641.10 -10.90 652.00 2700 ---- ---- ---- ---- 662.60 -11.10 673.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 60.60 -.80 61.40 1425 ---- ---- ---- ---- 64.40 -.80 65.20 1450 ---- ---- ---- ---- 68.20 -1.00 69.20 1475 ---- ---- ---- ---- 72.30 -1.00 73.30 1500 ---- ---- ---- ---- 76.50 -1.10 77.60 1525 ---- ---- ---- ---- 80.80 -1.20 82.00 1550 ---- ---- ---- ---- 85.30 -1.30 86.60 1575 ---- ---- ---- ---- 90.00 -1.40 91.40 1580 ---- ---- ---- ---- 91.00 -1.40 92.40 1590 ---- ---- ---- ---- 92.90 -1.50 94.40 1600 ---- ---- ---- ---- 94.90 -1.50 96.40 1610 ---- ---- ---- ---- 96.90 -1.50 98.40 1620 ---- ---- ---- ---- 98.90 -1.60 100.50 1625 ---- ---- ---- ---- 99.90 -1.60 101.50 1630 ---- ---- ---- ---- 100.90 -1.60 102.50 1640 ---- ---- ---- ---- 103.00 -1.70 104.70 1650 ---- ---- ---- ---- 105.10 -1.70 106.80 1660 ---- ---- ---- ---- 107.20 -1.80 109.00 1670 ---- ---- ---- ---- 109.30 -1.80 111.10 1675 ---- ---- ---- ---- 110.40 -1.80 112.20 1680 ---- ---- ---- ---- 111.50 -1.80 113.30 1685 ---- ---- ---- ---- 112.60 -1.90 114.50 1690 ---- ---- ---- ---- 113.70 -1.90 115.60 1695 ---- ---- ---- ---- 114.70 -2.00 116.70 1700 ---- ---- ---- ---- 115.80 -2.00 117.80 1705 ---- ---- ---- ---- 117.00 -2.00 119.00 1710 ---- ---- ---- ---- 118.10 -2.00 120.10 1715 ---- ---- ---- ---- 119.20 -2.00 121.20 1720 ---- ---- ---- ---- 120.30 -2.10 122.40 1725 ---- ---- ---- ---- 121.40 -2.10 123.50 1730 ---- ---- ---- ---- 122.50 -2.20 124.70 1735 ---- ---- ---- ---- 123.70 -2.10 125.80 1740 ---- ---- ---- ---- 124.80 -2.20 127.00 1745 ---- ---- ---- ---- 125.90 -2.30 128.20 1750 ---- ---- ---- ---- 127.10 -2.20 129.30 1755 ---- ---- ---- ---- 128.20 -2.30 130.50 1760 ---- ---- ---- ---- 129.40 -2.30 131.70 1765 ---- ---- ---- ---- 130.50 -2.30 132.80 1770 ---- ---- ---- ---- 131.60 -2.40 134.00 1775 ---- ---- ---- ---- 132.80 -2.40 135.20 1780 ---- ---- ---- ---- 133.90 -2.50 136.40 1785 ---- ---- ---- ---- 135.10 -2.50 137.60 1790 ---- ---- ---- ---- 136.20 -2.60 138.80 1795 ---- ---- ---- ---- 137.40 -2.50 139.90 1800 ---- ---- ---- ---- 138.60 -2.50 141.10 1805 ---- ---- ---- ---- 139.70 -2.60 142.30 1810 ---- ---- ---- ---- 140.90 -2.60 143.50 1815 ---- ---- ---- ---- 142.00 -2.70 144.70 1820 ---- ---- ---- ---- 143.20 -2.70 145.90 1825 ---- ---- ---- ---- 144.30 -2.80 147.10 1830 ---- ---- ---- ---- 145.50 -2.80 148.30 1835 ---- ---- ---- ---- 146.60 -2.80 149.40 1840 ---- ---- ---- ---- 147.80 -2.80 150.60 1845 ---- ---- ---- ---- 149.00 -2.80 151.80 1850 ---- ---- ---- ---- 150.10 -2.90 153.00 1855 ---- ---- ---- ---- 151.30 -2.90 154.20 1860 ---- ---- ---- ---- 152.50 -2.90 155.40 1865 ---- ---- ---- ---- 153.60 -3.00 156.60 1870 ---- ---- ---- ---- 154.80 -3.10 157.90 1875 ---- ---- ---- ---- 156.00 -3.10 159.10 1880 ---- ---- ---- ---- 157.20 -3.10 160.30 1885 ---- ---- ---- ---- 158.40 -3.20 161.60 1890 ---- ---- ---- ---- 159.60 -3.20 162.80 1895 ---- ---- ---- ---- 160.90 -3.20 164.10 1900 ---- ---- ---- ---- 162.10 -3.30 165.40 1905 ---- ---- ---- ---- 163.30 -3.40 166.70 1910 ---- ---- ---- ---- 164.60 -3.40 168.00 1915 ---- ---- ---- ---- 165.90 -3.40 169.30 1920 ---- ---- ---- ---- 167.20 -3.40 170.60 1925 ---- ---- ---- ---- 168.50 -3.50 172.00 1930 ---- ---- ---- ---- 169.80 -3.60 173.40 1935 ---- ---- ---- ---- 171.20 -3.50 174.70 1940 ---- ---- ---- ---- 172.60 -3.60 176.20 1945 ---- ---- ---- ---- 173.90 -3.70 177.60 1950 ---- ---- ---- ---- 175.40 -3.60 179.00 1955 ---- ---- ---- ---- 176.80 -3.70 180.50 1960 ---- ---- ---- ---- 178.30 -3.70 182.00 1965 ---- ---- ---- ---- 179.80 -3.80 183.60 1970 ---- ---- ---- ---- 181.30 -3.80 185.10 1975 ---- ---- ---- ---- 182.80 -3.90 186.70 1980 ---- ---- ---- ---- 184.40 -3.90 188.30 1985 ---- ---- ---- ---- 186.00 -4.00 190.00 1990 ---- ---- ---- ---- 187.60 -4.10 191.70 1995 ---- ---- ---- ---- 189.30 -4.10 193.40 2000 ---- ---- ---- ---- 191.00 -4.10 195.10 2005 ---- ---- ---- ---- 192.70 -4.20 196.90 2010 ---- ---- ---- ---- 194.50 -4.20 198.70 2015 ---- ---- ---- ---- 196.30 -4.30 200.60 2020 ---- ---- ---- ---- 198.20 -4.30 202.50 2025 ---- ---- ---- ---- 200.00 -4.40 204.40 2030 ---- ---- ---- ---- 202.00 -4.40 206.40 2035 ---- ---- ---- ---- 203.90 -4.50 208.40 2040 ---- ---- ---- ---- 206.00 -4.50 210.50 2045 ---- ---- ---- ---- 208.00 -4.60 212.60 2050 ---- ---- ---- ---- 210.10 -4.60 214.70 2055 ---- ---- ---- ---- 212.20 -4.70 216.90 2060 ---- ---- ---- ---- 214.30 -4.80 219.10 2065 ---- ---- ---- ---- 216.50 -4.80 221.30 2070 ---- ---- ---- ---- 218.70 -4.80 223.50 2075 ---- ---- ---- ---- 221.00 -4.80 225.80 2080 ---- ---- ---- ---- 223.20 -4.90 228.10 2085 ---- ---- ---- ---- 225.50 -5.00 230.50 2090 ---- ---- ---- ---- 227.80 -5.00 232.80 2095 ---- ---- ---- ---- 230.10 -5.10 235.20 2100 ---- ---- ---- ---- 232.50 -5.10 237.60 2105 ---- ---- ---- ---- 234.80 -5.20 240.00 2110 ---- ---- ---- ---- 237.20 -5.30 242.50 2115 ---- ---- ---- ---- 239.60 -5.30 244.90 2120 ---- ---- ---- ---- 242.00 -5.40 247.40 2125 ---- ---- ---- ---- 244.40 -5.40 249.80 2130 ---- ---- ---- ---- 246.90 -5.40 252.30 2135 ---- ---- ---- ---- 249.30 -5.50 254.80 2140 ---- ---- ---- ---- 251.80 -5.50 257.30 2145 ---- ---- ---- ---- 254.20 -5.70 259.90 2150 ---- ---- ---- ---- 256.70 -5.70 262.40 2155 ---- ---- ---- ---- 259.30 -5.70 265.00 2160 ---- ---- ---- ---- 261.80 -5.80 267.60 2165 ---- ---- ---- ---- 264.40 -5.80 270.20 2170 ---- ---- ---- ---- 267.00 -5.90 272.90 2175 ---- ---- ---- ---- 269.70 -5.90 275.60 2180 ---- ---- ---- ---- 272.40 -6.00 278.40 2185 ---- ---- ---- ---- 275.10 -6.10 281.20 2190 ---- ---- ---- ---- 277.90 -6.10 284.00 2195 ---- ---- ---- ---- 280.70 -6.20 286.90 2200 ---- ---- ---- ---- 283.60 -6.20 289.80 2205 ---- ---- ---- ---- 286.50 -6.30 292.80 2210 ---- ---- ---- ---- 289.50 -6.30 295.80 2215 ---- ---- ---- ---- 292.40 -6.40 298.80 2220 ---- ---- ---- ---- 295.50 -6.40 301.90 2225 ---- ---- ---- ---- 298.50 -6.50 305.00 2230 ---- ---- ---- ---- 301.60 -6.60 308.20 2235 ---- ---- ---- ---- 304.70 -6.60 311.30 2240 ---- ---- ---- ---- 307.90 -6.60 314.50 2245 ---- ---- ---- ---- 311.10 -6.70 317.80 2250 ---- ---- ---- ---- 314.30 -6.70 321.00 2255 ---- ---- ---- ---- 317.50 -6.80 324.30 2260 ---- ---- ---- ---- 320.80 -6.90 327.70 2265 ---- ---- ---- ---- 324.10 -6.90 331.00 2270 ---- ---- ---- ---- 327.40 -7.00 334.40 2275 ---- ---- ---- ---- 330.80 -7.00 337.80 2280 ---- ---- ---- ---- 334.20 -7.00 341.20 2285 ---- ---- ---- ---- 337.60 -7.10 344.70 2290 ---- ---- ---- ---- 341.00 -7.10 348.10 2295 ---- ---- ---- ---- 344.50 -7.10 351.60 2300 ---- ---- ---- ---- 347.90 -7.30 355.20 2305 ---- ---- ---- ---- 351.40 -7.30 358.70 2310 ---- ---- ---- ---- 354.90 -7.40 362.30 2315 ---- ---- ---- ---- 358.50 -7.40 365.90 2320 ---- ---- ---- ---- 362.00 -7.50 369.50 2325 ---- ---- ---- ---- 365.60 -7.50 373.10 2330 ---- ---- ---- ---- 369.20 -7.60 376.80 2335 ---- ---- ---- ---- 372.90 -7.50 380.40 2340 ---- ---- ---- ---- 376.50 -7.60 384.10 2345 ---- ---- ---- ---- 380.20 -7.60 387.80 2350 ---- ---- ---- ---- 383.80 -7.80 391.60 2355 ---- ---- ---- ---- 387.50 -7.80 395.30 2360 ---- ---- ---- ---- 391.30 -7.80 399.10 2365 ---- ---- ---- ---- 395.00 -7.80 402.80 2370 ---- ---- ---- ---- 398.70 -7.90 406.60 2375 ---- ---- ---- ---- 402.50 -7.90 410.40 2380 ---- ---- ---- ---- 406.30 -8.00 414.30 2385 ---- ---- ---- ---- 410.10 -8.00 418.10 2390 ---- ---- ---- ---- 413.90 -8.00 421.90 2395 ---- ---- ---- ---- 417.70 -8.10 425.80 2400 ---- ---- ---- ---- 421.50 -8.20 429.70 2405 ---- ---- ---- ---- 425.40 -8.20 433.60 2410 ---- ---- ---- ---- 429.20 -8.20 437.40 2415 ---- ---- ---- ---- 433.10 -8.30 441.40 2420 ---- ---- ---- ---- 436.90 -8.40 445.30 2425 ---- ---- ---- ---- 440.80 -8.40 449.20 2430 ---- ---- ---- ---- 444.70 -8.40 453.10 2440 ---- ---- ---- ---- 452.50 -8.50 461.00 2450 ---- ---- ---- ---- 460.40 -8.60 469.00 2460 ---- ---- ---- ---- 468.30 -8.60 476.90 2470 ---- ---- ---- ---- 476.20 -8.70 484.90 2475 ---- ---- ---- ---- 480.20 -8.70 488.90 2480 ---- ---- ---- ---- 484.10 -8.90 493.00 2490 ---- ---- ---- ---- 492.10 -8.90 501.00 2500 ---- ---- ---- ---- 500.10 -9.00 509.10 2510 ---- ---- ---- ---- 508.20 -9.00 517.20 2520 ---- ---- ---- ---- 516.30 -9.10 525.40 2525 ---- ---- ---- ---- 520.30 -9.20 529.50 2550 ---- ---- ---- ---- 540.70 -9.30 550.00 2575 ---- ---- ---- ---- 561.30 -9.50 570.80 2600 ---- ---- ---- ---- 582.00 -9.70 591.70 2625 ---- ---- ---- ---- 602.90 -9.90 612.80 2650 ---- ---- ---- ---- 623.90 -10.10 634.00 2675 ---- ---- ---- ---- 645.20 -10.20 655.40 2700 ---- ---- ---- ---- 666.50 -10.40 676.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 109.30 -1.40 110.70 1650 ---- ---- ---- ---- 113.90 -1.50 115.40 1675 ---- ---- ---- ---- 118.60 -1.60 120.20 1700 ---- ---- ---- ---- 123.40 -1.80 125.20 1725 ---- ---- ---- ---- 128.40 -1.90 130.30 1750 ---- ---- ---- ---- 133.50 -2.00 135.50 1775 ---- ---- ---- ---- 138.70 -2.20 140.90 1800 ---- ---- ---- ---- 144.10 -2.30 146.40 1820 ---- ---- ---- ---- 148.50 -2.50 151.00 1825 ---- ---- ---- ---- 149.70 -2.40 152.10 1830 ---- ---- ---- ---- 150.80 -2.50 153.30 1840 ---- ---- ---- ---- 153.10 -2.50 155.60 1850 ---- ---- ---- ---- 155.40 -2.60 158.00 1860 ---- ---- ---- ---- 157.70 -2.70 160.40 1870 ---- ---- ---- ---- 160.10 -2.80 162.90 1875 ---- ---- ---- ---- 161.30 -2.80 164.10 1880 ---- ---- ---- ---- 162.60 -2.80 165.40 1890 ---- ---- ---- ---- 165.00 -2.90 167.90 1900 ---- ---- ---- ---- 167.60 -3.00 170.60 1910 ---- ---- ---- ---- 170.20 -3.00 173.20 1915 ---- ---- ---- ---- 171.50 -3.10 174.60 1920 ---- ---- ---- ---- 172.80 -3.20 176.00 1925 ---- ---- ---- ---- 174.20 -3.10 177.30 1930 ---- ---- ---- ---- 175.60 -3.20 178.80 1935 ---- ---- ---- ---- 177.00 -3.20 180.20 1940 ---- ---- ---- ---- 178.40 -3.20 181.60 1945 ---- ---- ---- ---- 179.80 -3.30 183.10 1950 ---- ---- ---- ---- 181.20 -3.40 184.60 1955 ---- ---- ---- ---- 182.70 -3.40 186.10 1960 ---- ---- ---- ---- 184.20 -3.40 187.60 1965 ---- ---- ---- ---- 185.70 -3.50 189.20 1970 ---- ---- ---- ---- 187.20 -3.60 190.80 1975 ---- ---- ---- ---- 188.80 -3.60 192.40 1980 ---- ---- ---- ---- 190.40 -3.60 194.00 1985 ---- ---- ---- ---- 192.00 -3.60 195.60 1990 ---- ---- ---- ---- 193.60 -3.70 197.30 1995 ---- ---- ---- ---- 195.30 -3.70 199.00 2000 ---- ---- ---- ---- 197.00 -3.70 200.70 2005 ---- ---- ---- ---- 198.70 -3.80 202.50 2010 ---- ---- ---- ---- 200.40 -3.90 204.30 2015 ---- ---- ---- ---- 202.20 -3.90 206.10 2020 ---- ---- ---- ---- 204.00 -3.90 207.90 2025 ---- ---- ---- ---- 205.80 -4.00 209.80 2030 ---- ---- ---- ---- 207.70 -4.00 211.70 2035 ---- ---- ---- ---- 209.50 -4.10 213.60 2040 ---- ---- ---- ---- 211.50 -4.10 215.60 2045 ---- ---- ---- ---- 213.40 -4.20 217.60 2050 ---- ---- ---- ---- 215.40 -4.20 219.60 2055 ---- ---- ---- ---- 217.40 -4.30 221.70 2060 ---- ---- ---- ---- 219.50 -4.30 223.80 2065 ---- ---- ---- ---- 221.50 -4.40 225.90 2070 ---- ---- ---- ---- 223.70 -4.40 228.10 2075 ---- ---- ---- ---- 225.80 -4.40 230.20 2080 ---- ---- ---- ---- 228.00 -4.40 232.40 2085 ---- ---- ---- ---- 230.10 -4.60 234.70 2090 ---- ---- ---- ---- 232.40 -4.50 236.90 2095 ---- ---- ---- ---- 234.60 -4.60 239.20 2100 ---- ---- ---- ---- 236.90 -4.60 241.50 2105 ---- ---- ---- ---- 239.10 -4.80 243.90 2110 ---- ---- ---- ---- 241.40 -4.80 246.20 2115 ---- ---- ---- ---- 243.80 -4.80 248.60 2120 ---- ---- ---- ---- 246.10 -4.90 251.00 2125 ---- ---- ---- ---- 248.50 -4.90 253.40 2130 ---- ---- ---- ---- 250.80 -5.00 255.80 2135 ---- ---- ---- ---- 253.20 -5.10 258.30 2140 ---- ---- ---- ---- 255.60 -5.10 260.70 2145 ---- ---- ---- ---- 258.10 -5.10 263.20 2150 ---- ---- ---- ---- 260.50 -5.20 265.70 2155 ---- ---- ---- ---- 262.90 -5.30 268.20 2160 ---- ---- ---- ---- 265.40 -5.30 270.70 2165 ---- ---- ---- ---- 267.90 -5.30 273.20 2170 ---- ---- ---- ---- 270.40 -5.30 275.70 2175 ---- ---- ---- ---- 272.90 -5.40 278.30 2180 ---- ---- ---- ---- 275.50 -5.40 280.90 2185 ---- ---- ---- ---- 278.00 -5.60 283.60 2190 ---- ---- ---- ---- 280.70 -5.60 286.30 2195 ---- ---- ---- ---- 283.30 -5.70 289.00 2200 ---- ---- ---- ---- 286.10 -5.60 291.70 2205 ---- ---- ---- ---- 288.80 -5.70 294.50 2210 ---- ---- ---- ---- 291.60 -5.80 297.40 2215 ---- ---- ---- ---- 294.50 -5.80 300.30 2220 ---- ---- ---- ---- 297.30 -5.90 303.20 2225 ---- ---- ---- ---- 300.30 -5.90 306.20 2230 ---- ---- ---- ---- 303.20 -6.00 309.20 2235 ---- ---- ---- ---- 306.20 -6.10 312.30 2240 ---- ---- ---- ---- 309.30 -6.10 315.40 2245 ---- ---- ---- ---- 312.30 -6.20 318.50 2250 ---- ---- ---- ---- 315.50 -6.10 321.60 2255 ---- ---- ---- ---- 318.60 -6.20 324.80 2260 ---- ---- ---- ---- 321.80 -6.20 328.00 2265 ---- ---- ---- ---- 325.00 -6.30 331.30 2270 ---- ---- ---- ---- 328.20 -6.40 334.60 2275 ---- ---- ---- ---- 331.40 -6.50 337.90 2280 ---- ---- ---- ---- 334.70 -6.50 341.20 2285 ---- ---- ---- ---- 338.00 -6.60 344.60 2290 ---- ---- ---- ---- 341.40 -6.50 347.90 2295 ---- ---- ---- ---- 344.70 -6.70 351.40 2300 ---- ---- ---- ---- 348.10 -6.70 354.80 2305 ---- ---- ---- ---- 351.50 -6.80 358.30 2310 ---- ---- ---- ---- 355.00 -6.70 361.70 2315 ---- ---- ---- ---- 358.40 -6.80 365.20 2320 ---- ---- ---- ---- 361.90 -6.90 368.80 2325 ---- ---- ---- ---- 365.40 -6.90 372.30 2330 ---- ---- ---- ---- 369.00 -6.90 375.90 2335 ---- ---- ---- ---- 372.50 -7.00 379.50 2340 ---- ---- ---- ---- 376.10 -7.10 383.20 2345 ---- ---- ---- ---- 379.70 -7.10 386.80 2350 ---- ---- ---- ---- 383.40 -7.10 390.50 2355 ---- ---- ---- ---- 387.00 -7.20 394.20 2360 ---- ---- ---- ---- 390.70 -7.20 397.90 2365 ---- ---- ---- ---- 394.40 -7.20 401.60 2370 ---- ---- ---- ---- 398.10 -7.20 405.30 2375 ---- ---- ---- ---- 401.80 -7.30 409.10 2380 ---- ---- ---- ---- 405.50 -7.40 412.90 2385 ---- ---- ---- ---- 409.30 -7.40 416.70 2390 ---- ---- ---- ---- 413.10 -7.40 420.50 2395 ---- ---- ---- ---- 416.90 -7.50 424.40 2400 ---- ---- ---- ---- 420.70 -7.50 428.20 2405 ---- ---- ---- ---- 424.50 -7.60 432.10 2410 ---- ---- ---- ---- 428.40 -7.60 436.00 2415 ---- ---- ---- ---- 432.20 -7.70 439.90 2420 ---- ---- ---- ---- 436.10 -7.70 443.80 2425 ---- ---- ---- ---- 440.00 -7.70 447.70 2430 ---- ---- ---- ---- 443.90 -7.80 451.70 2435 ---- ---- ---- ---- 447.80 -7.80 455.60 2440 ---- ---- ---- ---- 451.70 -7.90 459.60 2450 ---- ---- ---- ---- 459.60 -8.00 467.60 2460 ---- ---- ---- ---- 467.60 -8.00 475.60 2470 ---- ---- ---- ---- 475.60 -8.10 483.70 2475 ---- ---- ---- ---- 479.60 -8.10 487.70 2480 ---- ---- ---- ---- 483.60 -8.20 491.80 2490 ---- ---- ---- ---- 491.70 -8.20 499.90 2500 ---- ---- ---- ---- 499.80 -8.30 508.10 2510 ---- ---- ---- ---- 507.90 -8.40 516.30 2520 ---- ---- ---- ---- 516.10 -8.40 524.50 2525 ---- ---- ---- ---- 520.20 -8.40 528.60 2530 ---- ---- ---- ---- 524.30 -8.50 532.80 2540 ---- ---- ---- ---- 532.50 -8.60 541.10 2550 ---- ---- ---- ---- 540.70 -8.70 549.40 2575 ---- ---- ---- ---- 561.50 -8.80 570.30 2600 ---- ---- ---- ---- 582.40 -9.00 591.40 2625 ---- ---- ---- ---- 603.50 -9.20 612.70 2650 ---- ---- ---- ---- 624.80 -9.30 634.10 2675 ---- ---- ---- ---- 646.20 -9.40 655.60 2700 ---- ---- ---- ---- 667.80 -9.50 677.30 2725 ---- ---- ---- ---- 689.50 -9.70 699.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42599 14930 246806 OG2 MAR23 Gold Weekly Friday Option - Week 2 CALL 1615 ---- 255.90B 217.60A 255.90B 252.20 +32.50 219.70 1620 ---- 250.90B 212.60A 250.90B 247.20 +32.50 214.70 1625 ---- 245.90B 207.60A 245.90B 242.20 +32.50 209.70 1630 ---- 240.90B 202.60A 240.90B 237.20 +32.50 204.70 1635 ---- 236.00B 197.60A 235.90B 232.20 +32.50 199.70 1640 ---- 231.00B 192.60A 230.90B 227.20 +32.50 194.70 1645 ---- 225.90B 187.60A 225.90B 222.20 +32.50 189.70 1650 ---- 221.00B 182.60A 220.90B 217.20 +32.50 184.70 1655 ---- 215.90B 177.60A 215.90B 212.20 +32.50 179.70 1660 ---- 210.90B 172.60A 210.90B 207.20 +32.50 174.70 1665 ---- 206.00B 167.60A 205.90B 202.20 +32.50 169.70 1670 ---- 200.90B 162.60A 200.90B 197.20 +32.50 164.70 1675 ---- 196.00B 157.60A 196.00B 192.20 +32.50 159.70 1680 ---- 191.00B 152.60A 190.90B 187.20 +32.50 154.70 1685 ---- 186.00B 147.60A 185.90B 182.20 +32.50 149.70 1690 ---- 180.90B 142.60A 180.90B 177.20 +32.50 144.70 1695 ---- 176.00B 137.60A 175.90B 172.20 +32.50 139.70 1700 ---- 171.00B 132.60A 171.00B 167.20 +32.50 134.70 1705 ---- 166.00B 127.60A 165.90B 162.20 +32.50 129.70 1710 ---- 161.00B 122.60A 160.90B 157.20 +32.50 124.70 1715 ---- 156.00B 117.60A 155.90B 152.20 +32.50 119.70 1720 ---- 151.00B 112.60A 151.00B 147.20 +32.50 114.70 1725 ---- 146.00B 107.60A 145.90B 142.20 +32.50 109.70 1730 ---- 141.00B 102.60A 140.90B 137.20 +32.50 104.70 1735 ---- 136.00B 97.60A 135.90B 132.20 +32.50 99.70 1740 ---- 130.90B 92.60A 130.90B 127.20 +32.50 94.70 1745 ---- 125.90B 87.60A 125.90B 122.20 +32.50 89.70 1750 ---- 121.00B 82.60A 121.00B 117.20 +32.50 84.70 1755 ---- 115.90B 77.60A 115.90B 112.20 +32.50 79.70 1760 ---- 110.90B 72.60A 110.90B 107.20 +32.50 74.70 1765 ---- 105.90B 67.60A 105.90B 102.20 +32.50 69.70 1770 ---- 100.90B 62.60A 100.90B 97.20 +32.50 64.70 1775 ---- 95.90B 57.70A 95.90B 92.20 +32.50 59.70 1780 ---- 91.00B 52.70A 90.90B 87.20 +32.40 54.80 3 1785 ---- 85.90B 47.90A 85.90B 82.20 +32.40 49.80 1 1790 ---- 81.00B 43.10A 80.90B 77.20 +32.20 45.00 1795 ---- 76.00B 38.30A 76.00B 72.20 +32.10 40.10 1 1800 ---- 71.00B 33.60A 70.90B 67.20 +31.80 3 35.40 12 14 1805 33.90 66.00B 29.00A 66.00B 62.20 +31.50 1 30.70 3 1810 ---- 61.00B 24.70A 61.00B 57.20 +31.00 9 26.20 21 23 1815 21.00 55.90B 20.60A 55.90B 52.20 +30.40 3 21.80 14 17 1820 18.60 50.90B 16.90A 39.10A 47.20 +29.40 10 17.80 103 125 1825 37.20 46.40B 13.40A 33.50A 42.20 +28.10 30 14.10 125 185 1830 11.70 41.00B 10.20A 38.70B 37.20 +26.40 75 10.80 166 101 1835 8.90 35.90B 7.90A 33.70B 32.20 +24.10 78 8.10 490 435 1840 7.70 30.90B 5.80 25.90 27.20 +21.30 568 5.90 1073 581 1845 4.40 26.10B 4.10A 23.70B 22.20 +18.10 331 4.10 243 369 1850 3.50 21.70B 2.40A 16.00 17.20 +14.40 1175 2.80 884 1051 1855 2.10 16.10B 1.30A 11.00A 12.20 +10.30 567 1.90 85 79 1860 1.60 12.00B .70A 9.10B 7.20 +6.00 606 1.20 253 261 1865 1.20 7.60B .30 1.50B 2.20 +1.40 1205 .80 48 166 1870 .70 4.30B .10A .10A .00 -.50 848 .50 50 403 1875 .80 2.20B .10 .10 .00 -.30 573 .30 39 411 1880 .50 1.10B .10 .10 .00 -.20 82 .20 110 1885 .20 .40 .10 .10 .00 -.10 70 .10 36 53 1890 .10 .20 .10 .10 .00 -.10 102 .10 4 106 1895 .10 .20 .10 .10A .00 -.10 254 .10 1 566 1900 .10 .10 .10 .10 .00 -.10 40 .10 7 1058 1905 .10 .10 .10 .10 .00 -.10 37 .10 97 1910 .10 .10 .10 .10 .00 -.10 3 .10 2 182 1915 ---- ---- ---- ---- .00 -.10 .10 99 1920 ---- ---- ---- ---- .00 -.10 .10 76 1925 .10 .10 .10 .10 .00 -.10 1 .10 20 149 1930 ---- ---- ---- ---- .00 -.10 .10 66 1935 ---- ---- ---- ---- .00 -.10 .10 1 40 1940 ---- ---- ---- ---- .00 -.10 .10 85 1945 ---- ---- ---- ---- .00 -.10 .10 20 1950 ---- ---- ---- ---- .00 -.10 .10 112 1955 ---- ---- ---- ---- .00 -.10 .10 47 1960 ---- ---- ---- ---- .00 -.10 .10 35 1965 ---- ---- ---- ---- .00 -.10 .10 4 1970 ---- ---- ---- ---- .00 -.10 .10 56 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 65 1985 ---- ---- ---- ---- .00 -.10 .10 1 1990 ---- ---- ---- ---- .00 -.10 .10 1995 ---- ---- ---- ---- .00 -.10 .10 3 2000 ---- ---- ---- ---- .00 -.10 .10 180 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 495 2030 ---- ---- ---- ---- .00 -.10 .10 2035 ---- ---- ---- ---- .00 -.10 .10 2040 ---- ---- ---- ---- .00 -.10 .10 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6671 3677 7936 OG2 MAR23 Gold Weekly Friday Option - Week 2 PUT 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 2 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 37 1685 ---- ---- ---- ---- .00 -.10 .10 10 1690 ---- ---- ---- ---- .00 -.10 .10 44 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 20 1705 ---- ---- ---- ---- .00 -.10 .10 12 1710 ---- ---- ---- ---- .00 -.10 .10 29 1715 ---- ---- ---- ---- .00 -.10 .10 2 1720 ---- ---- ---- ---- .00 -.10 .10 27 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 30 1735 ---- ---- ---- ---- .00 -.10 .10 11 1740 ---- ---- ---- ---- .00 -.10 .10 3 1745 ---- ---- ---- ---- .00 -.10 .10 41 1750 ---- ---- ---- ---- .00 -.10 .10 1 114 1755 ---- ---- ---- ---- .00 -.10 4 .10 1 68 1760 ---- ---- ---- ---- .00 -.10 .10 26 147 1765 ---- ---- ---- ---- .00 -.10 .10 2 81 1770 .10 .10 .10 .10 .00 -.10 2 .10 6 109 1775 ---- .20B ---- .20B .00 -.10 32 .10 22 181 1780 .10 .10 .10 .10 .00 -.20 23 .20 22 105 1785 ---- .40B .10A .40B .00 -.20 1 .20 12 89 1790 .50 .50 .10 .10 .00 -.40 9 .40 87 194 1795 ---- .80B .10A .80B .00 -.50 5 .50 14 153 1800 1.00 1.20B .10 .10 .00 -.80 148 .80 1778 1175 1805 1.20 1.70B .10 .10A .00 -1.10 22 1.10 94 100 1810 1.40 2.40 .10 .10 .00 -1.60 220 1.60 283 408 1815 2.60 3.50 .10 .10 .00 -2.30 140 2.30 186 151 1820 3.40 4.70B .10A .10A .00 -3.20 144 3.20 1479 972 1825 3.70 6.40B .10A .10A .00 -4.50 151 4.50 547 392 1830 6.10 8.60B .10 .10 .00 -6.20 410 6.20 292 476 1835 9.10 10.80B .10 .10A .00 -8.50 344 8.50 101 206 1840 9.20 13.70B .10 .10 .00 -11.30 319 11.30 146 346 1845 3.80 17.10B .10 .10 .00 -14.50 105 14.50 39 271 1850 6.60 20.80B .10 .10 .00 -18.20 239 18.20 6 412 1855 7.80 24.60B .10A .50B .00 -22.30 432 22.30 10 52 1860 5.70 28.90B .10A .10A .00 -26.60 272 26.60 26 1865 9.40 33.30B .10A .10A .00 -31.20 325 31.20 34 1870 6.40 38.20B 1.70A 11.70B 2.80 -33.10 61 35.90 17 1875 ---- 43.00B 5.70A 5.70A 7.80 -32.90 9 40.70 10 1880 ---- 47.80B 9.50A 9.50A 12.80 -32.80 16 45.60 13 1885 ---- 52.80B 14.00A 14.00A 17.80 -32.70 3 50.50 3 1890 ---- 57.70B 18.70A 18.70A 22.80 -32.70 6 55.50 7 1895 ---- 62.70B 24.20A 24.20A 27.80 -32.70 60.50 1900 ---- 67.70B 28.50A 28.50A 32.80 -32.70 65.50 1905 ---- 72.50B 34.10A 34.10A 37.80 -32.70 70.50 6 1910 ---- 77.50B 39.10A 39.10A 42.80 -32.70 75.50 5 1915 ---- 82.50B 44.10A 44.10A 47.80 -32.70 80.50 1 1920 ---- 87.50B 49.10A 49.10A 52.80 -32.70 85.50 3 1925 ---- 92.50B 53.40A 53.40A 57.80 -32.70 90.50 1930 ---- 97.50B 59.10A 59.10A 62.80 -32.70 95.50 1935 ---- 102.50B 64.10A 64.10A 67.80 -32.70 100.50 1940 ---- 107.40B 69.00A 69.00A 72.80 -32.70 105.50 1 1945 ---- 112.40B 74.00A 74.00A 77.80 -32.70 110.50 1950 ---- 117.50B 79.00A 79.00A 82.80 -32.70 115.50 1 1955 ---- 122.40B 84.10A 84.10A 87.80 -32.70 120.50 1960 ---- 127.40B 89.00A 89.00A 92.80 -32.70 125.50 1 1965 ---- 132.40B 94.00A 94.00A 97.80 -32.70 130.50 1970 ---- 137.40B 99.10A 99.10A 102.80 -32.70 135.50 1975 ---- 142.40B 104.10A 104.10A 107.80 -32.70 140.50 1980 ---- 147.40B 109.00A 109.00A 112.80 -32.70 145.50 1985 ---- 152.40B 114.00A 114.00A 117.80 -32.70 150.50 1990 ---- 157.40B 119.00A 119.00A 122.80 -32.70 155.50 1995 ---- 162.40B 124.00A 124.00A 127.80 -32.70 160.50 2000 ---- 167.50B 129.00A 129.00A 132.80 -32.70 165.50 2005 ---- 172.40B 134.00A 134.00A 137.80 -32.70 170.50 2010 ---- 177.40B 139.00A 139.00A 142.80 -32.70 175.50 2015 ---- 182.40B 144.00A 144.00A 147.80 -32.70 180.50 2020 ---- 187.40B 149.10A 149.10A 152.80 -32.70 185.50 2025 ---- 192.40B 154.00A 154.00A 157.80 -32.70 190.50 2030 ---- 197.40B 159.10A 159.10A 162.80 -32.70 195.50 2035 ---- 202.40B 164.00A 164.00A 167.80 -32.70 200.50 2040 ---- 207.40B 169.00A 169.00A 172.80 -32.70 205.50 2045 ---- 212.40B 174.00A 174.00A 177.80 -32.70 210.50 2050 ---- 217.50B 179.00A 179.00A 182.80 -32.70 215.50 2055 ---- 222.40B 184.10A 184.10A 187.80 -32.70 220.50 2060 ---- 227.40B 189.00A 189.00A 192.80 -32.70 225.50 2065 ---- 232.40B 194.00A 194.00A 197.80 -32.70 230.50 2070 ---- 237.40B 199.00A 199.00A 202.80 -32.70 235.50 2075 ---- 242.40B 204.00A 204.00A 207.80 -32.70 240.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3442 5154 6598 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 258.20B 217.90A 258.20B 252.20 +32.60 219.60 1620 ---- 252.90B 212.90A 252.90B 247.20 +32.60 214.60 1625 ---- 248.00B 207.80A 248.00B 242.20 +32.60 209.60 1630 ---- 243.00B 202.80A 243.00B 237.20 +32.60 204.60 1635 ---- 237.90B 197.90A 237.90B 232.20 +32.60 199.60 1640 ---- 233.00B 192.80A 232.90B 227.20 +32.60 194.60 1645 ---- 228.00B 187.80A 227.90B 222.20 +32.60 189.60 1650 ---- 223.40B 182.60A 223.40B 217.20 +32.60 184.60 1655 ---- 218.00B 177.80A 218.00B 212.20 +32.60 179.60 1660 ---- 213.00B 172.80A 213.00B 207.20 +32.60 174.60 1665 ---- 208.00B 167.80A 208.00B 202.20 +32.60 169.60 1670 ---- 203.00B 162.80A 203.00B 197.20 +32.60 164.60 1675 ---- 198.00B 157.80A 198.00B 192.20 +32.60 159.60 1680 ---- 193.00B 152.80A 193.00B 187.20 +32.60 154.60 1685 ---- 188.00B 147.80A 188.00B 182.20 +32.60 149.60 1690 ---- 183.00B 142.80A 183.00B 177.20 +32.60 144.60 1695 ---- 178.00B 137.80A 177.90B 172.20 +32.60 139.60 1700 ---- 174.00B 132.60A 174.00B 167.20 +32.60 134.60 1705 ---- 168.20B 127.70A 168.20B 162.20 +32.60 129.60 1710 ---- 163.00B 122.90A 163.00B 157.20 +32.50 124.70 1715 ---- 158.00B 117.90A 158.00B 152.20 +32.50 119.70 1720 ---- 153.00B 112.80A 153.00B 147.20 +32.50 114.70 1725 ---- 149.10B 108.00A 149.10B 142.20 +32.40 109.80 1730 ---- 143.20B 102.90A 143.20B 137.20 +32.40 104.80 1735 ---- 138.20B 98.10A 138.20B 132.20 +32.30 99.90 1740 ---- 133.00B 93.10A 133.00B 127.30 +32.40 94.90 1745 ---- 128.10B 88.20A 128.10B 122.30 +32.30 90.00 1750 ---- 124.10B 83.10A 124.10B 117.30 +32.20 85.10 4 1755 ---- 118.40B 78.40A 118.40B 112.30 +32.10 80.20 1760 ---- 113.30B 73.70A 113.20B 107.40 +32.00 75.40 1765 ---- 108.40B 68.80A 108.30B 102.40 +31.80 70.60 1770 ---- 103.50B 64.10A 103.50B 97.40 +31.60 65.80 1775 ---- 99.30B 59.50A 99.30B 92.50 +31.40 61.10 4 1780 ---- 93.60B 54.90A 93.60B 87.50 +31.00 56.50 1785 ---- 88.70B 50.30A 88.70B 82.60 +30.60 52.00 1790 ---- 83.70B 46.00A 83.70B 77.70 +30.10 47.60 3 1795 ---- 79.00B 41.70A 79.00B 72.90 +29.70 43.20 2 1800 69.80 74.80B 37.60A 74.80B 68.00 +29.00 4 39.00 4 12 1805 ---- 70.10B 33.70A 70.10B 63.30 +28.30 35.00 2 24 1810 ---- 65.30B 30.10A 65.30B 58.70 +27.60 31.10 2 3 1815 ---- 60.70B 26.50A 60.70B 54.10 +26.60 27.50 3 102 1820 ---- 56.10B 23.40A 56.10B 49.60 +25.60 24.00 16 19 1825 21.50 51.70B 20.30A 51.70B 45.30 +24.50 2 20.80 141 221 1830 21.00 47.30B 17.20A 47.30B 41.10 +23.20 7 17.90 6 18 1835 22.60 43.10B 14.60A 43.00B 37.00 +21.70 17 15.30 11 24 1840 15.60 39.10B 12.40A 39.10B 33.10 +20.30 18 12.80 92 107 1845 15.30 35.30B 10.40A 35.30B 29.50 +18.80 302 10.70 100 244 1850 10.50 31.60B 8.70A 31.60B 26.10 +17.30 629 8.80 454 774 1855 9.70 28.10B 9.70 21.80A 22.90 +15.70 45 7.20 13 50 1860 7.00 24.90B 7.00 24.90B 19.90 +14.10 49 5.80 293 257 1865 6.60 22.00B 6.00 21.90B 17.20 +12.50 66 4.70 10 65 1870 4.60 19.90B 4.00A 14.00A 14.80 +11.10 130 3.70 306 327 1875 7.90 17.40B 7.90 15.60 12.60 +9.60 577 3.00 6 272 1880 3.40 15.20B 3.20 10.90A 10.70 +8.40 512 2.30 261 274 1885 2.10 13.30B 2.10 8.00A 9.00 +7.20 110 1.80 30 21 1890 2.20 11.50B 1.90 9.50A 7.50 +6.10 93 1.40 20 1895 2.20 9.90B 2.20 9.90B 6.30 +5.20 14 1.10 4 97 1900 1.40 8.60B 1.20 7.00B 5.20 +4.30 1801 .90 23 477 1905 1.10 7.30B 1.10 5.70A 4.30 +3.60 1664 .70 1 25 1910 2.10 6.30B 2.10 6.30B 3.50 +2.90 192 .60 9 179 1915 .50 5.40B .50 5.40B 2.90 +2.40 22 .50 4 68 1920 .50 4.60B .50 4.60B 2.40 +2.00 38 .40 55 66 1925 .60 3.90B .60 3.00 1.90 +1.60 115 .30 532 1930 2.80 3.30B 2.80 3.30B 1.60 +1.30 4 .30 6 79 1935 .90 2.80B .90 .80A 1.30 +1.10 3 .20 17 1940 .90 2.40B .90 2.40B 1.10 +.90 3 .20 1 35 1945 .20 2.10B .20 2.10B .90 +.80 34 .10 4 103 1950 .70 1.80B .70 .50A .70 +.60 1 .10 2 87 1955 ---- 1.60B ---- 1.60B .60 +.50 .10 20 1960 ---- 1.40B ---- 1.40B .50 +.40 65 .10 1965 .20 1.20 .20 1.10A .40 +.30 45 .10 16 1970 .40 1.10B .30 1.10B .30 +.20 73 .10 49 1975 .20 1.00B .20 1.00B .30 +.20 37 .10 126 1980 .40 .90B .40 .90B .20 +.10 15 .10 2 1985 .20 .80B .20 .80B .20 +.10 19 .10 59 1990 ---- .80B ---- .80B .20 +.10 10 .10 1995 ---- .70B ---- .70B .10 UNCH 17 .10 2000 ---- .70B ---- .70B .10 UNCH 26 .10 20 2005 .30 .60B .30 .60B .10 UNCH 1 .10 4 2010 .20 .60 .20 .60 .10 UNCH 90 .10 4 2015 ---- .60B ---- .60B .10 UNCH .10 3 2020 .20 .50 .20 .50 .10 UNCH 250 .10 20 2025 ---- .50B ---- .50B .10 UNCH 20 .10 2030 ---- .50B ---- .50B .10 UNCH .10 70 2035 .40 .50B .40 .50B .10 UNCH 27 .10 13 2040 ---- .40B ---- .40B .10 UNCH .10 2045 .20 .40B .20 .40B .10 UNCH 173 .10 2050 .40 .40 .40 .40 .10 UNCH 10 .10 21 2055 ---- .40B ---- .40B .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7330 1859 5039 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 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 UNCH .10 1 1700 .10 .10 .10 .10 .10 UNCH 5 .10 6 1705 ---- ---- ---- ---- .10 UNCH 20 .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 8 1715 ---- ---- ---- ---- .10 -.10 .20 3 1720 .10 .10 .10 .10 .10 -.10 4 .20 1725 .20 .20 .10 .10 .10 -.10 6 .20 6 1730 ---- ---- .20A .20A .10 -.20 .30 7 24 1735 ---- ---- .20A .20A .10 -.20 .30 6 15 1740 ---- ---- .20A .20A .10 -.30 .40 11 30 1745 .50 .50 .20 .20 .20 -.30 34 .50 16 59 1750 .80 .80 .20 .20 .20 -.40 19 .60 1011 495 1755 .20 .20 .20 .20 .20 -.50 15 .70 500 500 1760 ---- ---- .30A .30A .20 -.70 7 .90 29 48 1765 .30 1.10B .20 .20 .30 -.70 86 1.00 9 51 1770 .40 1.40B .20 .30 .30 -1.00 82 1.30 4015 4008 1775 1.80 1.80 .30 .30 .30 -1.30 560 1.60 4503 4000 1780 1.60 2.30B .50 .50 .40 -1.60 218 2.00 181 1785 ---- 2.80B .50A .50A .50 -1.90 76 2.40 24 102 1790 2.40 3.50B .60A .60A .60 -2.40 78 3.00 10 57 1795 1.40 4.30B .80A .80A .70 -3.00 2 3.70 38 28 1800 3.80 5.20B .80 1.00 .90 -3.60 612 4.50 887 1050 1805 ---- 6.20B 1.10A 1.10A 1.20 -4.20 27 5.40 37 275 1810 5.60 7.50B 1.40 1.70B 1.50 -5.00 132 6.50 146 165 1815 4.80 9.00B 1.70 1.80A 2.00 -5.90 99 7.90 82 182 1820 5.50 10.80B 2.20 2.20 2.50 -6.90 90 9.40 18 23 1825 11.30 12.70B 2.70A 3.50B 3.10 -8.20 510 11.30 265 324 1830 11.50 15.00B 3.30A 4.40B 3.90 -9.40 154 13.30 80 81 1835 6.40 17.50B 4.10A 5.40B 4.80 -10.90 14 15.70 8 29 1840 16.50 20.00B 5.00A 6.70B 6.00 -12.20 107 18.20 4 127 1845 18.10 23.00B 6.20A 8.20B 7.30 -13.80 286 21.10 2 14 1850 20.80 26.20B 7.50A 7.60A 8.90 -15.30 474 24.20 1 23 1855 23.90 29.40B 9.10A 9.20A 10.70 -16.80 4 27.50 10 92 1860 11.50 33.10B 10.90A 11.00A 12.80 -18.40 131 31.20 44 1865 15.10 37.00B 13.00A 13.00A 15.00 -20.00 25 35.00 5 1870 18.20 41.10B 15.30 15.70A 17.60 -21.50 178 39.10 2 1875 18.90 45.40B 17.90A 18.40A 20.40 -22.90 13 43.30 1 1880 ---- 49.80B 20.70A 20.70A 23.50 -24.20 47.70 1885 ---- 54.20B 23.80A 23.80A 26.80 -25.40 52.20 1890 27.00 58.80B 27.00 28.10B 30.30 -26.50 2 56.80 1895 30.40 63.50B 30.40 31.70B 34.00 -27.50 2 61.50 1900 ---- 68.40B 34.00A 34.00A 37.90 -28.30 66.20 1905 ---- 73.10B 37.70A 37.70A 42.00 -29.10 71.10 1910 ---- 77.90B 41.70A 41.70A 46.30 -29.60 75.90 3 1915 ---- 82.80B 45.80A 45.80A 50.60 -30.20 80.80 1920 ---- 87.70B 50.00A 50.00A 55.10 -30.60 85.70 3 1925 ---- 92.70B 54.40A 54.40A 59.70 -31.00 90.70 1930 ---- 97.70B 58.80A 58.80A 64.30 -31.30 95.60 1935 ---- 102.60B 63.40A 63.40A 69.00 -31.60 100.60 1940 ---- 107.50B 68.00A 68.00A 73.80 -31.70 105.50 1945 ---- 112.60B 72.70A 72.70A 78.60 -31.90 110.50 1950 ---- 117.80B 77.40A 77.40A 83.50 -31.90 115.40 1955 ---- 122.50B 82.20A 82.20A 88.30 -32.10 120.40 1960 ---- 127.30B 87.10A 87.10A 93.20 -32.20 125.40 1965 ---- 132.30B 92.50A 92.50A 98.20 -32.20 130.40 1970 ---- 137.40B 97.40A 97.40A 103.10 -32.30 135.40 1975 ---- 142.40B 101.70A 101.70A 108.00 -32.40 140.40 1980 ---- 147.20B 107.20A 107.20A 113.00 -32.40 145.40 1985 ---- 152.30B 112.20A 112.20A 117.90 -32.50 150.40 1990 ---- 157.30B 117.10A 117.10A 122.90 -32.50 155.40 1995 ---- 162.30B 122.10A 122.10A 127.90 -32.50 160.40 2000 ---- 167.50B 126.50A 126.50A 132.80 -32.60 165.40 2005 ---- 172.20B 132.00A 132.00A 137.80 -32.60 170.40 2010 ---- 177.20B 136.90A 136.90A 142.80 -32.60 175.40 2015 ---- 182.20B 141.90A 141.90A 147.80 -32.60 180.40 2020 ---- 187.30B 147.00A 147.00A 152.80 -32.60 185.40 2025 ---- 192.30B 151.30A 151.30A 157.80 -32.60 190.40 2030 ---- 197.30B 156.90A 156.90A 162.80 -32.60 195.40 2035 ---- 202.30B 162.00A 162.00A 167.80 -32.60 200.40 2040 ---- 207.20B 167.00A 167.00A 172.80 -32.60 205.40 2045 ---- 212.30B 172.10A 172.10A 177.80 -32.60 210.40 2050 ---- 217.50B 176.20A 176.20A 182.80 -32.60 215.40 2055 ---- 222.20B 182.00A 182.00A 187.80 -32.60 220.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4072 11719 12120 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 258.00B 217.80A 258.00B 252.20 +32.60 219.60 1620 ---- 253.00B 212.80A 253.00B 247.20 +32.60 214.60 1 1625 ---- 249.00B 207.80A 249.00B 242.20 +32.60 209.60 1630 ---- 243.00B 202.90A 243.00B 237.20 +32.60 204.60 1635 ---- 238.00B 197.80A 238.00B 232.20 +32.60 199.60 1640 ---- 233.00B 192.80A 233.00B 227.20 +32.60 194.60 1645 ---- 228.00B 187.80A 228.00B 222.20 +32.60 189.60 1650 ---- 224.00B 182.60A 224.00B 217.20 +32.60 184.60 1655 ---- 218.00B 177.90A 218.00B 212.20 +32.60 179.60 1660 ---- 213.00B 172.90A 212.90B 207.20 +32.60 174.60 1665 ---- 208.00B 167.70A 208.00B 202.20 +32.60 169.60 1670 ---- 203.00B 162.90A 203.00B 197.20 +32.50 164.70 1675 ---- 199.10B 157.90A 199.10B 192.20 +32.50 159.70 1680 ---- 193.10B 152.80A 193.10B 187.20 +32.50 154.70 1685 ---- 188.20B 147.90A 188.20B 182.20 +32.50 149.70 1690 ---- 183.20B 143.00A 183.20B 177.20 +32.40 144.80 1695 ---- 178.00B 137.90A 178.00B 172.20 +32.40 139.80 1700 ---- 174.10B 132.80A 174.10B 167.30 +32.40 134.90 1705 ---- 168.10B 128.20A 168.10B 162.30 +32.40 129.90 1710 ---- 163.10B 123.20A 163.10B 157.30 +32.30 125.00 1715 ---- 158.30B 118.20A 158.20B 152.30 +32.20 120.10 1720 ---- 153.30B 113.40A 153.30B 147.30 +32.20 115.10 1725 ---- 149.20B 108.50A 149.20B 142.40 +32.10 110.30 1730 ---- 143.40B 103.60A 143.30B 137.40 +32.00 105.40 1735 ---- 138.50B 98.80A 138.50B 132.50 +32.00 100.50 1740 ---- 133.60B 94.00A 133.60B 127.50 +31.80 95.70 1745 ---- 128.60B 89.20A 128.60B 122.60 +31.70 90.90 1750 ---- 124.50B 84.30A 124.50B 117.60 +31.40 86.20 1755 ---- 119.00B 79.90A 119.00B 112.70 +31.20 81.50 1760 ---- 114.00B 75.20A 114.00B 107.80 +31.00 76.80 1765 ---- 109.20B 70.70A 109.20B 103.00 +30.70 72.30 1770 ---- 104.30B 66.10A 104.30B 98.10 +30.30 67.80 1775 ---- 100.20B 61.80A 100.20B 93.30 +30.00 63.30 1780 ---- 95.40B 57.50A 95.40B 88.60 +29.60 59.00 1785 ---- 90.70B 53.70A 90.70B 83.90 +29.10 54.80 1790 ---- 86.00B 49.50A 86.00B 79.20 +28.60 50.60 1795 ---- 81.40B 45.50A 81.40B 74.60 +28.00 46.60 1800 ---- 76.80B 41.30A 76.80B 70.10 +27.30 42.80 3 3 1805 ---- 72.30B 37.90A 72.30B 65.70 +26.70 39.00 4 21 1810 ---- 67.90B 34.70A 67.90B 61.40 +25.90 35.50 8 8 1815 ---- 63.60B 31.20A 63.60B 57.20 +25.10 32.10 5 1820 ---- 59.40B 28.00A 59.40B 53.10 +24.20 10 28.90 1 250 1825 27.30 55.30B 24.90A 26.70A 49.10 +23.30 2 25.80 27 1830 ---- 51.40B 22.10A 51.40B 45.30 +22.30 23.00 513 511 1835 ---- 47.50B 19.60A 47.50B 41.60 +21.20 20.40 1 7 1840 17.10 43.90B 17.00 43.90B 38.10 +20.20 108 17.90 23 21 1845 17.70 40.30B 15.20A 20.10A 34.80 +19.10 53 15.70 12 1850 20.30 37.00B 13.40A 37.00B 31.60 +17.90 11 13.70 11 33 1855 ---- 33.90B 11.60A 33.90B 28.60 +16.70 11.90 23 63 1860 21.90 31.00B 10.10A 31.00B 25.80 +15.60 25 10.20 18 42 1865 20.00 28.70B 8.70A 28.40B 23.20 +14.40 69 8.80 20 35 1870 8.50 26.40B 8.50 24.50A 20.80 +13.30 81 7.50 6 38 1875 15.10 24.00B 15.10 19.50A 18.60 +12.30 36 6.30 254 1880 6.90 21.80B 6.90 21.80B 16.50 +11.10 24 5.40 13 19 1885 11.60 19.70B 11.30 10.80A 14.70 +10.20 10 4.50 26 48 1890 4.80 17.80B 4.80 13.90A 12.90 +9.10 14 3.80 19 1895 5.60 16.10B 5.60 8.20A 11.40 +8.20 26 3.20 4 21 1900 3.80 14.50B 3.80 14.40B 10.00 +7.30 41 2.70 31 40 1905 6.40 13.00B 6.10 12.90B 8.70 +6.50 13 2.20 36 1910 5.50 11.70B 5.50 5.40A 7.60 +5.70 5 1.90 59 1915 5.70 10.40B 5.70 4.50A 6.60 +5.00 1 1.60 31 1920 ---- 9.30B ---- 9.20B 5.80 +4.50 1.30 21 1925 ---- 8.30B ---- 8.20B 5.00 +3.90 1 1.10 20 40 1930 6.50 7.40B 6.50 5.90A 4.30 +3.40 24 .90 2 7 1935 4.20 6.50B 4.20 2.50A 3.70 +2.90 10 .80 1 1940 ---- 5.80B ---- 5.80B 3.20 +2.50 .70 1 1945 2.10 5.10B 2.10 1.90A 2.80 +2.20 6 .60 1950 1.80 4.60B 1.80 4.50B 2.40 +1.90 14 .50 10 13 1955 1.50 4.00B 1.50 4.00B 2.10 +1.60 5 .50 1 1 1960 1.70 3.60B 1.20 3.60B 1.80 +1.40 41 .40 2 2 1965 1.10 3.20B 1.10 3.20B 1.50 +1.10 2 .40 10 1970 1.00 2.80B 1.00 2.80B 1.40 +1.10 2 .30 1975 ---- 2.50B ---- 2.50B 1.20 +.90 .30 2 2 1980 ---- 2.20B ---- 2.20B 1.00 +.80 .20 1985 ---- 2.00B ---- 2.00B .90 +.70 .20 1 1990 .60 1.80B .60 1.80B .80 +.60 2 .20 1995 .60 1.60B .60 1.60B .70 +.50 3 .20 2 2000 .70 1.50B .70 1.50B .70 +.50 13 .20 2005 .50 1.30B .50 1.30B .60 +.50 1 .10 2010 ---- 1.20B ---- 1.20B .50 +.40 .10 2015 ---- 1.10B ---- 1.10B .50 +.40 .10 8 2020 ---- 1.10B ---- 1.00B .40 +.30 .10 2025 ---- 1.00B ---- 1.00B .40 +.30 .10 2030 ---- .90B ---- .90B .30 +.20 5 .10 2035 ---- .90B ---- .90B .30 +.20 .10 8 2040 ---- .80B ---- .80B .30 +.20 .10 2045 ---- .80B ---- .80B .30 +.20 .10 2050 ---- .70B ---- .70B .20 +.10 .10 2055 ---- .70B ---- .70B .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 658 742 1721 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 UNCH .10 25 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 -.10 .20 2 4 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1 1680 ---- ---- ---- ---- .10 -.10 5 .20 1685 ---- ---- .20A .20A .10 -.20 .30 16 1690 ---- ---- .20A .20A .10 -.20 .30 1695 ---- ---- .20A .20A .20 -.10 .30 11 21 1700 ---- ---- .20A .20A .20 -.20 .40 10 29 1705 .20 .20 .20 .20 .20 -.30 2 .50 1710 .20 .30 .20 .30 .20 -.30 2 .50 1 12 1715 .20 .20 .20 .20 .20 -.40 1 .60 6 1720 ---- ---- .30A .30A .30 -.40 5 .70 1 1725 ---- .90B .30A .30A .30 -.50 .80 1730 ---- 1.00B .40A 1.00B .30 -.60 .90 1735 ---- 1.20B .40A 1.20B .40 -.70 1.10 1 1 1740 ---- 1.40B .50A 1.40B .40 -.80 1.20 1 1745 .50 1.70B .50 .50 .50 -.90 18 1.40 1 1750 .60 2.00B .60 .60 .60 -1.10 22 1.70 250 1755 ---- 2.30B .70A 2.30B .70 -1.30 2.00 1760 ---- 2.80B .80A 2.80B .80 -1.50 2.30 46 1765 1.10 3.20B .90A .90A .90 -1.90 35 2.80 7 11 1770 1.00 3.80B 1.00 1.10B 1.10 -2.20 3 3.30 15 14 1775 1.40 4.40B 1.30A 1.30A 1.30 -2.50 23 3.80 200 1780 4.50 5.20B 1.50A 2.80B 1.50 -3.00 5 4.50 3 1785 4.50 6.00B 1.70A 1.70A 1.80 -3.40 19 5.20 1 3 1790 ---- 7.00B 2.00A 7.00B 2.10 -4.00 6.10 12 12 1795 2.80 8.00B 2.40A 2.40A 2.50 -4.60 1 7.10 7 10 1800 4.30 9.20B 2.90 3.40B 3.00 -5.20 19 8.20 3 40 1805 3.90 10.60B 3.30A 4.40B 3.60 -5.90 4 9.50 4 55 1810 4.70 12.10B 4.00A 4.00A 4.30 -6.60 33 10.90 2 42 1815 5.50 13.80B 4.70A 4.70A 5.00 -7.50 1 12.50 11 26 1820 ---- 15.70B 5.50A 15.70B 5.90 -8.40 14.30 19 22 1825 7.60 17.80B 6.40A 8.50B 7.00 -9.30 25 16.30 8 32 1830 18.00 20.10B 7.40A 9.00B 8.10 -10.30 46 18.40 505 1835 20.30 22.60B 8.60A 8.60A 9.50 -11.30 26 20.80 15 16 1840 24.60 25.20B 9.90A 12.00B 10.90 -12.40 17 23.30 8 54 1845 12.80 28.10B 11.40A 11.50A 12.60 -13.50 3 26.10 1 1850 22.30 31.20B 13.00A 13.20A 14.40 -14.70 10 29.10 1 38 1855 17.80 34.00B 14.80A 19.30B 16.40 -15.80 9 32.20 2 50 1860 20.20 37.40B 16.90A 17.00A 18.70 -16.90 28 35.60 4 1865 22.40 41.00B 19.00A 22.60B 21.00 -18.10 27 39.10 1 1870 24.40 44.90B 21.40A 22.10A 23.60 -19.20 19 42.80 1 1875 ---- 48.50B 23.90A 23.90A 26.40 -20.30 46.70 1880 29.30 52.70B 26.70A 33.60B 29.30 -21.40 2 50.70 1885 ---- 56.80B 29.70A 29.70A 32.40 -22.40 54.80 1890 ---- 61.20B 32.80A 32.80A 35.70 -23.40 59.10 1895 ---- 65.80B 36.10A 36.10A 39.10 -24.40 63.50 1900 ---- 70.30B 39.50A 39.50A 42.70 -25.30 68.00 1905 52.80 74.60B 43.10A 53.30B 46.50 -26.00 1 72.50 1910 ---- 79.30B 46.80A 46.80A 50.40 -26.70 77.10 1915 ---- 84.00B 50.60A 50.60A 54.40 -27.40 81.80 1920 ---- 88.70B 54.40A 54.40A 58.50 -28.10 86.60 1925 ---- 93.50B 58.40A 58.40A 62.70 -28.70 91.40 1930 ---- 98.30B 62.50A 62.50A 67.00 -29.20 96.20 1935 ---- 103.10B 66.70A 66.70A 71.40 -29.70 101.10 1940 ---- 108.00B 71.00A 71.00A 75.90 -30.10 106.00 1945 ---- 112.90B 75.40A 75.40A 80.50 -30.40 110.90 1950 ---- 118.10B 79.90A 79.90A 85.10 -30.70 115.80 1 1 1955 ---- 122.70B 84.40A 84.40A 89.70 -31.00 120.70 1960 ---- 127.70B 89.00A 89.00A 94.50 -31.20 125.70 1965 ---- 132.60B 93.60A 93.60A 99.20 -31.40 130.60 1970 ---- 137.60B 98.30A 98.30A 104.00 -31.60 135.60 1975 ---- 142.60B 103.00A 103.00A 108.80 -31.70 140.50 1980 ---- 147.50B 107.80A 107.80A 113.70 -31.80 145.50 1985 ---- 152.60B 112.60A 112.60A 118.60 -31.90 150.50 1990 ---- 157.50B 117.40A 117.40A 123.50 -32.00 155.50 1995 ---- 162.50B 122.90A 122.90A 128.40 -32.00 160.40 2000 ---- 167.60B 127.10A 127.10A 133.30 -32.10 165.40 2005 ---- 172.40B 132.60A 132.60A 138.20 -32.20 170.40 2010 ---- 177.40B 137.50A 137.50A 143.20 -32.20 175.40 2015 ---- 182.40B 142.40A 142.40A 148.10 -32.30 180.40 2020 ---- 187.30B 147.40A 147.40A 153.10 -32.30 185.40 2025 ---- 192.30B 151.70A 151.70A 158.00 -32.40 190.40 2030 ---- 197.30B 157.20A 157.20A 163.00 -32.40 195.40 2035 ---- 202.30B 162.20A 162.20A 168.00 -32.40 200.40 2040 ---- 207.30B 167.10A 167.10A 172.90 -32.50 205.40 2045 ---- 212.30B 172.20A 172.20A 177.90 -32.50 210.40 2050 ---- 217.50B 176.50A 176.50A 182.90 -32.50 215.40 2055 ---- 222.20B 182.00A 182.00A 187.90 -32.50 220.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 411 141 1556 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 254.80B 214.60A 254.80B 249.00 +32.50 216.50 1640 ---- 249.80B 209.60A 249.80B 244.00 +32.50 211.50 1645 ---- 244.80B 204.70A 244.80B 239.00 +32.50 206.50 1650 ---- 240.20B 199.40A 240.20B 234.00 +32.50 201.50 1655 ---- 234.80B 194.70A 234.80B 229.00 +32.50 196.50 1660 ---- 229.80B 189.70A 229.80B 224.00 +32.50 191.50 1665 ---- 224.70B 184.60A 224.70B 219.00 +32.50 186.50 1670 ---- 219.80B 179.50A 219.80B 214.00 +32.40 181.60 1675 ---- 215.90B 174.60A 215.90B 209.00 +32.40 176.60 1680 ---- 209.90B 169.70A 209.90B 204.00 +32.40 171.60 1685 ---- 204.80B 164.60A 204.70B 199.00 +32.40 166.60 1690 ---- 199.80B 159.80A 199.80B 194.00 +32.30 161.70 1695 ---- 194.90B 154.70A 194.90B 189.00 +32.30 156.70 1700 ---- 191.00B 149.60A 191.00B 184.10 +32.30 151.80 1705 ---- 185.00B 144.80A 184.90B 179.10 +32.30 146.80 1710 ---- 180.10B 139.90A 180.10B 174.10 +32.20 141.90 1715 ---- 175.00B 135.00A 175.00B 169.10 +32.10 137.00 1720 ---- 170.20B 130.10A 170.20B 164.20 +32.10 132.10 1725 ---- 166.10B 125.30A 166.10B 159.20 +32.00 127.20 1730 ---- 160.20B 120.40A 160.20B 154.20 +31.90 122.30 1735 ---- 155.30B 115.60A 155.20B 149.30 +31.90 117.40 1740 ---- 150.30B 110.90A 150.20B 144.30 +31.70 112.60 1745 ---- 145.40B 106.00A 145.30B 139.40 +31.60 107.80 1750 ---- 141.40B 101.00A 141.40B 134.50 +31.50 103.00 1 1 1755 ---- 135.70B 96.50A 135.60B 129.60 +31.40 98.20 1760 ---- 131.00B 91.90A 131.00B 124.70 +31.20 93.50 1765 ---- 125.90B 87.30A 125.90B 119.80 +30.90 88.90 1770 ---- 121.20B 82.60A 121.10B 115.00 +30.70 84.30 1 1 1775 ---- 117.20B 78.10A 117.20B 110.20 +30.40 79.80 1780 ---- 111.50B 73.70A 111.50B 105.50 +30.20 75.30 1785 ---- 106.90B 69.30A 106.60B 100.70 +29.80 70.90 1790 ---- 102.30B 65.10A 102.30B 96.10 +29.50 66.60 1795 ---- 97.40B 61.30A 97.30B 91.40 +29.00 62.40 1800 ---- 93.70B 56.80A 93.70B 86.90 +28.60 58.30 1805 ---- 89.10B 53.20A 89.10B 82.40 +28.10 54.30 1810 ---- 84.70B 49.40A 84.70B 78.00 +27.60 50.40 1815 ---- 80.30B 45.80A 80.30B 73.60 +26.90 46.70 1820 68.00 75.90B 42.30A 75.90B 69.40 +26.30 1 43.10 22 23 1825 ---- 71.70B 38.80A 71.70B 65.20 +25.60 39.60 1830 59.50 67.50B 35.60A 67.50B 61.10 +24.80 4 36.30 4 1835 ---- 63.50B 32.20A 63.50B 57.20 +24.10 33.10 6 1840 ---- 59.50B 29.10A 59.50B 53.40 +23.30 30.10 2 2 1845 ---- 55.70B 26.40A 55.70B 49.70 +22.50 27.20 1850 ---- 52.00B 23.80A 52.00B 46.10 +21.60 24.50 4 7 1855 ---- 48.50B 21.50A 48.50B 42.70 +20.70 22.00 1 1860 ---- 45.00B 19.30A 45.00B 39.40 +19.70 19.70 4 4 1865 ---- 41.80B 17.30A 41.80B 36.30 +18.70 17.60 6 6 1870 ---- 38.70B 15.40A 38.70B 33.40 +17.80 15.60 28 27 1875 18.00 35.80B 13.70A 17.70A 30.60 +16.80 7 13.80 2 2 1880 23.50 33.10B 23.50 22.70A 27.90 +15.80 8 12.10 2 2 1885 22.70 31.20B 22.70 31.10B 25.50 +14.90 20 10.60 8 8 1890 15.90 28.80B 15.90 15.50A 23.20 +13.90 7 9.30 3 1895 19.40 26.50B 19.40 26.50B 21.00 +12.90 19 8.10 6 1900 18.80 24.30B 18.80 14.80A 19.00 +12.00 7 7.00 1905 17.40 22.30B 17.40 22.30B 17.10 +11.00 32 6.10 1 1 1910 12.80 20.40B 12.80 20.40B 15.40 +10.20 28 5.20 1915 11.40 18.70B 11.40 18.60B 13.90 +9.40 7 4.50 1920 6.30 17.10B 6.30 17.00B 12.40 +8.50 8 3.90 9 9 1925 4.70 15.60B 4.70 15.50B 11.10 +7.80 34 3.30 19 1930 9.00 14.20B 7.60 7.30A 9.90 +7.00 13 2.90 2 1935 ---- 12.90B ---- 12.90B 8.80 +6.30 2.50 1 1 1940 ---- 11.80B ---- 11.80B 7.90 +5.80 2.10 1945 ---- 10.70B ---- 10.60B 7.00 +5.20 1.80 1 1 1950 ---- 9.70B ---- 9.60B 6.20 +4.60 1.60 1955 ---- 8.80B ---- 8.80B 5.50 +4.20 21 1.30 5 7 1960 6.70 7.90B 6.70 7.90B 4.80 +3.70 5 1.10 1965 ---- 7.20B ---- 7.20B 4.30 +3.30 1.00 1 1970 6.00 6.50B 6.00 5.40A 3.80 +2.90 6 .90 1975 2.40 5.90B 2.40 5.80B 3.30 +2.60 6 .70 1980 ---- 5.30B ---- 5.30B 2.90 +2.30 .60 2 1985 2.10 4.80B 2.10 4.70B 2.60 +2.00 1 .60 1990 ---- 4.30B ---- 4.30B 2.30 +1.80 .50 1995 ---- 3.90B ---- 3.90B 2.00 +1.60 .40 2000 ---- 3.50B ---- 3.50B 1.80 +1.40 31 .40 5 7 2005 ---- 3.20B ---- 3.10B 1.60 +1.20 .40 2010 ---- 2.80B ---- 2.80B 1.40 +1.10 .30 1 2015 ---- 2.60B ---- 2.60B 1.30 +1.00 .30 2020 ---- 2.30B ---- 2.30B 1.20 +.90 .30 2025 ---- 2.10B ---- 2.10B 1.00 +.70 .30 2030 ---- 1.90B ---- 1.90B .90 +.70 .20 2035 ---- 1.80B ---- 1.80B .90 +.70 .20 2040 ---- 1.60B ---- 1.60B .80 +.60 .20 2045 ---- 1.50B ---- 1.50B .70 +.50 .20 2050 ---- 1.40B ---- 1.40B .60 +.40 .20 2055 ---- 1.30B ---- 1.30B .60 +.40 .20 3 2060 ---- 1.20B ---- 1.20B .50 +.30 .20 2 2065 ---- 1.10B ---- 1.10B .50 +.30 .20 2 2070 ---- 1.10B ---- 1.10B .40 +.20 10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 275 102 161 OG5 MAR23 Gold Weekly Friday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- .20A .20A .10 -.20 .30 3 1675 .30 .30 .20A .30 .10 -.20 1 .30 27 1680 ---- ---- ---- ---- .20 -.10 .30 1 1685 ---- ---- .30A .30A .20 -.20 .40 1690 ---- ---- .30A .30A .20 -.20 .40 2 1695 ---- ---- .30A .30A .20 -.20 .40 3 1700 ---- ---- .30A .30A .20 -.30 .50 1705 ---- ---- .30A .30A .30 -.30 .60 1710 ---- ---- .40A .40A .30 -.30 .60 1715 ---- ---- .40A .40A .30 -.40 .70 1720 ---- .90B .40A .90B .40 -.40 .80 2 1725 ---- 1.00B .50A 1.00B .40 -.50 .90 12 1730 ---- 1.10B .50A 1.10B .40 -.60 1.00 1735 ---- 1.30B .50A 1.30B .50 -.60 1.10 1740 .70 1.50B .60 .60 .60 -.70 3 1.30 6 1745 ---- 1.70B .70A 1.70B .60 -.90 1.50 10 1750 ---- 2.00B .70A 2.00B .70 -1.00 1.70 2 1755 ---- 2.30B .80A 2.30B .80 -1.10 1.90 5 1760 ---- 2.70B 1.00A 2.70B .90 -1.30 2.20 1765 ---- 3.10B 1.10A 3.10B 1.10 -1.50 2.60 1 24 1770 1.50 3.50B 1.20A 1.20A 1.20 -1.80 2 3.00 5 1775 ---- 4.00B 1.40A 4.00B 1.40 -2.00 3.40 1 7 1780 2.10 4.60B 1.60A 1.60A 1.70 -2.30 1 4.00 6 1785 2.00 5.30B 1.90A 2.20B 1.90 -2.70 1 4.60 1790 ---- 6.10B 2.20A 6.10B 2.20 -3.10 5.30 20 1795 ---- 6.90B 2.50A 6.90B 2.60 -3.40 6.00 12 1800 7.70 7.80B 2.90A 2.90A 3.10 -3.80 3 6.90 1 1805 4.20 8.90B 3.40A 3.40A 3.50 -4.40 2 7.90 2 28 1810 ---- 10.10B 3.90A 10.10B 4.10 -4.90 9.00 1 4 1815 ---- 11.40B 4.50A 11.40B 4.80 -5.50 11 10.30 4 1820 6.60 12.90B 5.10A 5.30A 5.50 -6.10 8 11.60 1 6 1825 ---- 14.50B 5.90A 14.50B 6.30 -6.80 13.10 5 1830 13.00 16.20B 6.70A 8.50B 7.30 -7.50 2 14.80 2 1835 8.20 18.20B 7.70A 8.40B 8.30 -8.30 23 16.60 19 1840 15.30 20.30B 8.70A 8.90A 9.50 -9.10 8 18.60 2 1845 21.00 22.60B 9.90A 9.90A 10.80 -9.90 5 20.70 1850 13.80 25.00B 11.20A 11.30A 12.20 -10.90 166 23.10 2 2 1855 ---- 27.60B 12.60A 27.60B 13.80 -11.70 25.50 2 2 1860 ---- 30.40B 14.20A 30.40B 15.50 -12.70 28.20 4 4 1865 17.10 33.30B 15.90A 19.90B 17.40 -13.60 5 31.00 4 4 1870 18.80 36.10B 17.70A 19.30B 19.40 -14.60 7 34.00 4 4 1875 20.30 39.20B 19.70A 20.10A 21.60 -15.60 7 37.20 1880 24.30 42.60B 21.90A 22.30A 24.00 -16.50 7 40.50 1885 26.20 46.10B 24.20A 28.10B 26.50 -17.50 4 44.00 1890 27.40 49.80B 26.70A 30.70B 29.10 -18.60 7 47.70 1895 ---- 53.90B 29.40A 29.40A 32.00 -19.50 51.50 1 1 1900 ---- 58.00B 32.20A 32.20A 35.00 -20.40 55.40 1905 ---- 61.50B 35.20A 35.20A 38.10 -21.30 59.40 1910 ---- 65.80B 38.40A 38.40A 41.40 -22.20 63.60 1915 ---- 70.30B 41.70A 41.70A 44.80 -23.10 67.90 1 1 1920 ---- 74.70B 45.00A 45.00A 48.30 -23.90 72.20 1925 ---- 79.10B 48.70A 48.70A 52.00 -24.70 76.70 1930 ---- 83.60B 52.40A 52.40A 55.80 -25.40 81.20 1935 ---- 88.10B 56.20A 56.20A 59.70 -26.10 85.80 1940 ---- 92.80B 60.10A 60.10A 63.70 -26.70 90.40 1945 ---- 97.50B 64.00A 64.00A 67.80 -27.30 95.10 1950 ---- 102.50B 68.00A 68.00A 72.00 -27.90 99.90 1955 ---- 107.00B 72.10A 72.10A 76.30 -28.30 104.60 1960 ---- 111.90B 76.30A 76.30A 80.70 -28.70 109.40 1965 ---- 116.60B 80.50A 80.50A 85.10 -29.20 114.30 1970 ---- 121.50B 84.80A 84.80A 89.60 -29.50 119.10 1 1975 ---- 126.30B 89.20A 89.20A 94.10 -29.90 124.00 1980 ---- 131.30B 93.70A 93.70A 98.70 -30.20 128.90 1985 ---- 136.20B 98.20A 98.20A 103.40 -30.50 133.90 1990 ---- 141.10B 102.80A 102.80A 108.10 -30.70 138.80 1 1995 ---- 146.00B 108.00A 108.00A 112.80 -30.90 143.70 2000 ---- 151.20B 112.00A 112.00A 117.60 -31.10 148.70 2005 ---- 156.00B 117.40A 117.40A 122.40 -31.30 153.70 2010 ---- 160.90B 122.10A 122.10A 127.20 -31.40 158.60 2015 ---- 165.80B 126.90A 126.90A 132.10 -31.50 163.60 2020 ---- 170.80B 131.80A 131.80A 136.90 -31.70 168.60 2025 ---- 175.80B 135.80A 135.80A 141.80 -31.80 173.60 2030 ---- 180.60B 141.40A 141.40A 146.70 -31.90 178.60 2035 ---- 185.70B 146.20A 146.20A 151.60 -31.90 183.50 2040 ---- 190.60B 151.10A 151.10A 156.50 -32.00 188.50 2045 ---- 195.60B 156.10A 156.10A 161.50 -32.00 193.50 2050 ---- 200.90B 160.20A 160.20A 166.40 -32.10 198.50 2055 ---- 205.50B 165.90A 165.90A 171.30 -32.20 203.50 2060 ---- 210.50B 170.80A 170.80A 176.30 -32.20 208.50 2065 ---- 215.60B 175.70A 175.70A 181.20 -32.30 213.50 2070 ---- 220.60B 180.70A 180.70A 186.20 -32.30 218.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 273 26 236 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.0805 -.0085 1.0890 300 ---- ---- ---- ---- 1.0305 -.0085 1.0390 305 ---- ---- ---- ---- .9805 -.0085 .9890 310 ---- ---- ---- ---- .9305 -.0085 .9390 315 ---- ---- ---- ---- .8805 -.0085 .8890 320 ---- ---- ---- ---- .8305 -.0085 .8390 325 ---- ---- ---- ---- .7805 -.0085 .7890 330 ---- ---- ---- ---- .7305 -.0085 .7390 335 ---- ---- ---- ---- .6805 -.0085 .6890 340 ---- ---- ---- ---- .6310 -.0085 .6395 345 ---- ---- ---- ---- .5815 -.0085 .5900 350 ---- ---- .4755A .4755A .5325 -.0085 .5410 355 ---- ---- ---- ---- .4835 -.0090 .4925 360 ---- .4635B .3810A .3810A .4355 -.0085 .4440 365 ---- ---- ---- ---- .3880 -.0085 .3965 370 ---- .3685B .2910A .2910A .3415 -.0085 .3500 375 ---- ---- .2950A .2950A .2965 -.0085 .3050 380 ---- .2785B .2100A .2100A .2535 -.0085 .2620 385 ---- .2310B .1735A .1735A .2130 -.0085 .2215 390 ---- .1965B .1410A .1410A .1755 -.0080 .1835 395 ---- .1610B .1105A .1105A .1415 -.0080 .1495 400 ---- .1290B .0865A .0865A .1120 -.0075 .1195 405 ---- .1020B .0660A .0660A .0870 -.0070 .0940 9 410 ---- .0785B .0500A .0500A .0660 -.0065 .0725 415 ---- .0595B .0375A .0375A .0500 -.0055 .0555 8 8 420 ---- .0445B .0280A .0280A .0375 -.0040 .0415 425 ---- .0330B .0210A .0210A .0280 -.0030 .0310 430 ---- .0240B .0160A .0160A .0210 -.0020 .0230 435 ---- .0180B .0125A .0125A .0155 -.0015 .0170 440 ---- .0130B .0095A .0095A .0115 -.0010 .0125 445 ---- .0100B .0080A .0080A .0090 UNCH .0090 450 ---- .0075B ---- .0075B .0065 UNCH .0065 455 ---- .0055B ---- .0055B .0050 UNCH .0050 460 ---- .0040B ---- .0040B .0035 UNCH .0035 465 ---- .0030B ---- .0030B .0030 +.0005 .0025 470 ---- .0025B ---- .0025B .0020 UNCH .0020 475 ---- .0020B ---- .0020B .0015 UNCH .0015 480 ---- .0015B ---- .0015B .0015 +.0005 .0010 485 ---- .0010B ---- .0010B .0010 +.0005 .0005 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 17 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 ---- .0025B ---- .0025B .0020 UNCH .0020 350 ---- .0040B ---- .0040B .0030 UNCH .0030 355 ---- .0060B ---- .0060B .0040 -.0005 .0045 360 ---- .0090B ---- .0090B .0055 -.0005 .0060 365 ---- .0135B ---- .0135B .0080 -.0005 .0085 370 ---- .0190B .0115A .0190B .0120 UNCH .0120 375 ---- .0265B .0155A .0265B .0165 -.0005 .0170 380 ---- .0370B .0215A .0370B .0235 UNCH .0235 385 ---- .0505B .0290A .0505B .0330 UNCH .0330 390 ---- .0680B .0400A .0680B .0450 UNCH .0450 395 ---- .0895B .0540A .0895B .0610 UNCH .0610 400 .1025 .1155B .0725A .1105B .0815 +.0010 5 .0805 405 ---- .1445B .0945A .1430B .1060 +.0010 .1050 7 10 410 ---- .1770B .1215A .1770B .1355 +.0020 .1335 415 ---- .2145B .1520A .2145B .1690 +.0030 .1660 420 ---- .2555B .1870A .2555B .2065 +.0045 .2020 425 ---- .2510B .2295A .2295A .2470 +.0055 .2415 430 ---- .3435B .2660A .3430B .2900 +.0065 .2835 435 ---- ---- ---- ---- .3345 +.0075 .3270 440 ---- .4370B .3550A .4365B .3805 +.0080 .3725 445 ---- ---- ---- ---- .4275 +.0085 .4190 450 ---- .5335B .4490A .5330B .4750 +.0085 .4665 455 ---- ---- ---- ---- .5235 +.0090 .5145 460 ---- ---- ---- ---- .5720 +.0085 .5635 465 ---- ---- ---- ---- .6215 +.0090 .6125 470 ---- .6675B .6440A .6440A .6705 +.0085 .6620 475 ---- ---- ---- ---- .7200 +.0085 .7115 480 ---- ---- ---- ---- .7700 +.0090 .7610 485 ---- ---- ---- ---- .8195 +.0085 .8110 490 ---- ---- ---- ---- .8695 +.0085 .8610 495 ---- ---- ---- ---- .9195 +.0085 .9110 500 ---- ---- ---- ---- .9695 +.0085 .9610 505 ---- ---- ---- ---- 1.0195 +.0085 1.0110 510 ---- ---- ---- ---- 1.0695 +.0085 1.0610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 7 10 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 305 ---- ---- ---- ---- .9805 -.0085 .9890 310 ---- ---- ---- ---- .9305 -.0085 .9390 315 ---- ---- ---- ---- .8805 -.0085 .8890 320 ---- ---- ---- ---- .8305 -.0085 .8390 325 ---- ---- ---- ---- .7805 -.0085 .7890 330 ---- ---- ---- ---- .7305 -.0085 .7390 335 ---- ---- ---- ---- .6810 -.0085 .6895 340 ---- ---- ---- ---- .6315 -.0085 .6400 345 ---- ---- ---- ---- .5825 -.0080 .5905 350 ---- .5550B .4765A .4765A .5335 -.0080 .5415 355 ---- ---- ---- ---- .4850 -.0080 .4930 360 ---- .4645B .3825A .3825A .4370 -.0085 .4455 365 ---- ---- ---- ---- .3900 -.0085 .3985 370 ---- .3705B .2940A .2940A .3440 -.0085 .3525 375 ---- ---- ---- ---- .2995 -.0085 .3080 380 ---- .2815B .2140A .2140A .2570 -.0085 .2655 385 ---- ---- .1785A .1785A .2170 -.0085 .2255 390 ---- .2010B .1465A .1465A .1800 -.0085 .1885 395 ---- .1660B .1165A .1165A .1470 -.0080 .1550 400 .1025 .1345B .0920A .1340B .1180 -.0075 10 .1255 10 10 405 ---- .1090B .0715A .0715A .0930 -.0070 .1000 410 .0720 .0850B .0550A .0730B .0725 -.0060 9 .0785 415 ---- .0650B .0420A .0420A .0560 -.0050 .0610 420 ---- .0495B .0320A .0320A .0425 -.0045 .0470 425 ---- .0375B .0245A .0245A .0325 -.0030 .0355 430 ---- .0280B .0185A .0185A .0250 -.0020 .0270 435 ---- .0210B .0145A .0145A .0190 -.0015 .0205 440 ---- .0160B .0115A .0115A .0145 -.0005 .0150 445 ---- .0120B .0095A .0095A .0110 -.0005 .0115 450 ---- .0090B .0075A .0075A .0085 UNCH .0085 455 ---- .0070B ---- .0070B .0070 +.0010 .0060 460 ---- .0055B ---- .0055B .0055 +.0010 .0045 465 ---- .0045B ---- .0045B .0045 +.0010 .0035 470 ---- .0035B ---- .0035B .0035 +.0010 .0025 475 ---- .0025B ---- .0025B .0030 +.0010 .0020 480 ---- .0020B ---- .0020B .0025 +.0010 .0015 485 ---- .0015B ---- .0015B .0020 +.0010 .0010 490 ---- .0010B ---- .0010B .0015 +.0010 .0005 495 ---- .0010B ---- .0010B .0015 +.0010 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 10 10 H1W APR23 Copper Weekly Wednesday Option - Week 1 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- .0025B ---- .0025B .0020 UNCH .0020 345 ---- .0035B ---- .0035B .0030 +.0005 .0025 350 ---- .0055B ---- .0050B .0040 UNCH .0040 355 ---- .0080B ---- .0080B .0055 UNCH .0055 360 ---- .0115B ---- .0115B .0075 UNCH .0075 365 ---- .0160B .0100A .0160B .0105 UNCH .0105 370 ---- .0220B .0135A .0220B .0145 +.0005 .0140 375 ---- .0305B .0180A .0305B .0195 UNCH .0195 380 ---- .0415B .0245A .0415B .0270 UNCH .0270 385 ---- .0555B .0330A .0555B .0370 UNCH .0370 390 ---- .0730B .0445A .0725B .0500 UNCH .0500 395 ---- .0945B .0590A .0945B .0665 UNCH .0665 400 ---- .1205B .0770A .1205B .0875 +.0010 .0865 405 .1285 .1500B .0990A .0990A .1125 +.0015 6 .1110 9 9 410 ---- .1820B .1250A .1820B .1420 +.0025 .1395 415 ---- .2190B .1575A .2190B .1750 +.0035 .1715 420 ---- .2590B .1920A .2590B .2115 +.0040 .2075 425 ---- ---- .2295A .2295A .2515 +.0055 .2460 430 ---- .3460B .2700A .3460B .2935 +.0060 .2875 435 ---- ---- ---- ---- .3375 +.0070 .3305 440 ---- .4385B .3575A .4385B .3830 +.0080 .3750 445 ---- ---- ---- ---- .4295 +.0080 .4215 450 ---- .5345B .4510A .5345B .4770 +.0085 .4685 455 ---- ---- ---- ---- .5250 +.0090 .5160 460 ---- ---- ---- ---- .5735 +.0090 .5645 465 ---- ---- ---- ---- .6225 +.0095 .6130 470 ---- .7045B .6450A .7045B .6715 +.0090 .6625 475 ---- ---- ---- ---- .7210 +.0095 .7115 480 ---- ---- ---- ---- .7705 +.0090 .7615 485 ---- ---- ---- ---- .8200 +.0090 .8110 490 ---- ---- ---- ---- .8700 +.0090 .8610 495 ---- ---- ---- ---- .9195 +.0085 .9110 500 ---- ---- ---- ---- .9695 +.0085 .9610 505 ---- ---- ---- ---- 1.0195 +.0085 1.0110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 9 9 H2E MAR23 Copper Weekly Friday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0805 -.0090 1.0895 300 ---- ---- ---- ---- 1.0305 -.0090 1.0395 305 ---- ---- ---- ---- .9805 -.0090 .9895 310 ---- ---- ---- ---- .9305 -.0090 .9395 315 ---- ---- ---- ---- .8805 -.0090 .8895 320 ---- ---- ---- ---- .8305 -.0090 .8395 325 ---- ---- ---- ---- .7805 -.0090 .7895 330 ---- ---- ---- ---- .7305 -.0090 .7395 335 ---- ---- ---- ---- .6805 -.0090 .6895 340 ---- ---- ---- ---- .6305 -.0090 .6395 345 ---- ---- ---- ---- .5805 -.0090 .5895 350 ---- ---- ---- ---- .5305 -.0090 .5395 355 ---- ---- ---- ---- .4805 -.0090 .4895 360 ---- ---- ---- ---- .4305 -.0090 .4395 365 ---- ---- ---- ---- .3805 -.0090 .3895 370 ---- ---- ---- ---- .3305 -.0090 .3395 375 ---- ---- ---- ---- .2805 -.0090 .2895 380 ---- ---- ---- ---- .2305 -.0090 .2395 385 ---- ---- ---- ---- .1805 -.0090 .1895 390 ---- ---- .0765A .0765A .1305 -.0095 .1400 3 395 .0550 .0800 .0400A .0800 .0805 -.0130 4 .0935 9 400 .0175 .0600B .0160A .0600B .0305 -.0225 56 .0530 31 405 .0075 .0170B .0005A .0005A .0000 -.0240 129 .0240 16 24 410 ---- ---- .0005A .0005A .0000 -.0085 .0085 4 27 415 ---- ---- .0005A .0005A .0000 -.0025 .0025 1 19 420 ---- ---- ---- ---- .0000 -.0005 .0005 18 425 ---- ---- ---- ---- .0000 -.0005 .0005 11 430 ---- ---- ---- ---- .0000 -.0005 .0005 14 435 ---- ---- ---- ---- .0000 -.0005 .0005 1 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 1 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 10 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 1 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 189 21 169 H2E MAR23 Copper Weekly Friday Option - Week 2 PUT 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 1 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 2 370 ---- ---- ---- ---- .0000 -.0005 .0005 6 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 2 385 ---- ---- ---- ---- .0000 -.0005 .0005 10 390 ---- .0045B ---- .0045B .0000 -.0010 .0010 1 21 395 .0120 .0170B .0005A .0010 .0000 -.0045 16 .0045 2 9 400 .0320 .0440B .0005A .0005A .0000 -.0140 14 .0140 5 25 405 .0345 .0635B .0090A .0290 .0195 -.0155 3 .0350 17 410 ---- ---- ---- ---- .0695 UNCH .0695 19 415 ---- ---- ---- ---- .1195 +.0060 .1135 420 ---- ---- ---- ---- .1695 +.0080 .1615 425 ---- ---- ---- ---- .2195 +.0080 .2115 5 430 ---- ---- ---- ---- .2695 +.0080 .2615 2 435 ---- ---- ---- ---- .3195 +.0080 .3115 1 440 ---- ---- ---- ---- .3695 +.0080 .3615 445 ---- ---- ---- ---- .4195 +.0080 .4115 450 ---- ---- ---- ---- .4695 +.0080 .4615 455 ---- ---- ---- ---- .5195 +.0080 .5115 460 ---- ---- ---- ---- .5695 +.0080 .5615 465 ---- ---- ---- ---- .6195 +.0080 .6115 470 ---- ---- ---- ---- .6695 +.0080 .6615 475 ---- ---- ---- ---- .7195 +.0080 .7115 480 ---- ---- ---- ---- .7695 +.0080 .7615 485 ---- ---- ---- ---- .8195 +.0080 .8115 490 ---- ---- ---- ---- .8695 +.0080 .8615 495 ---- ---- ---- ---- .9195 +.0080 .9115 500 ---- ---- ---- ---- .9695 +.0080 .9615 505 ---- ---- ---- ---- 1.0195 +.0080 1.0115 510 ---- ---- ---- ---- 1.0695 +.0080 1.0615 515 ---- ---- ---- ---- 1.1195 +.0080 1.1115 520 ---- ---- ---- ---- 1.1695 +.0080 1.1615 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 8 120 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.0810 -.0080 1.0890 300 ---- ---- ---- ---- 1.0310 -.0080 1.0390 305 ---- ---- ---- ---- .9810 -.0085 .9895 310 ---- ---- ---- ---- .9310 -.0085 .9395 315 ---- ---- ---- ---- .8810 -.0085 .8895 320 ---- ---- ---- ---- .8310 -.0085 .8395 325 ---- ---- ---- ---- .7810 -.0085 .7895 330 ---- ---- ---- ---- .7310 -.0085 .7395 335 ---- ---- ---- ---- .6810 -.0085 .6895 340 ---- ---- ---- ---- .6310 -.0085 .6395 345 ---- ---- ---- ---- .5810 -.0085 .5895 350 ---- ---- ---- ---- .5310 -.0085 .5395 355 ---- ---- ---- ---- .4810 -.0085 .4895 360 ---- ---- ---- ---- .4310 -.0085 .4395 365 ---- ---- ---- ---- .3810 -.0085 .3895 370 ---- ---- ---- ---- .3310 -.0085 .3395 375 ---- ---- ---- ---- .2810 -.0085 .2895 380 ---- ---- .1725A .1725A .2310 -.0085 .2395 385 ---- ---- ---- ---- .1805 -.0100 .1905 390 ---- .1545B .0825A .0825A .1315 -.0110 .1425 395 ---- ---- .0470A .0470A .0845 -.0140 .0985 400 ---- .0670B .0220A .0220A .0445 -.0160 .0605 10 405 .0170 .0170 .0080A .0180B .0180 -.0145 13 .0325 410 ---- ---- .0035A .0035A .0060 -.0090 .0150 1 9 415 ---- ---- .0015A .0015A .0020 -.0045 .0065 420 ---- ---- .0015A .0015A .0005 -.0025 .0030 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 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 13 1 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 UNCH .0005 385 ---- .0030B ---- .0030B .0005 -.0010 .0015 390 ---- .0100B .0020A .0100B .0010 -.0030 .0040 1 1 395 ---- .0250B .0040A .0250B .0040 -.0055 .0095 400 ---- .0510B .0095A .0510B .0140 -.0075 .0215 8 405 ---- .0825B .0250A .0805B .0375 -.0060 .0435 1 410 ---- .0925B .0540A .0895B .0755 -.0005 .0760 11 415 ---- ---- ---- ---- .1210 +.0035 .1175 420 ---- .2150B .1425A .2150B .1700 +.0060 .1640 425 ---- ---- ---- ---- .2200 +.0080 .2120 430 ---- ---- ---- ---- .2700 +.0085 .2615 435 ---- ---- ---- ---- .3200 +.0085 .3115 440 ---- ---- ---- ---- .3700 +.0085 .3615 445 ---- ---- ---- ---- .4200 +.0085 .4115 450 ---- ---- ---- ---- .4700 +.0085 .4615 455 ---- ---- ---- ---- .5200 +.0085 .5115 460 ---- ---- ---- ---- .5700 +.0085 .5615 465 ---- ---- ---- ---- .6200 +.0085 .6115 470 ---- ---- ---- ---- .6700 +.0085 .6615 475 ---- ---- ---- ---- .7200 +.0085 .7115 480 ---- ---- ---- ---- .7700 +.0085 .7615 485 ---- ---- ---- ---- .8200 +.0085 .8115 490 ---- ---- ---- ---- .8700 +.0085 .8615 495 ---- ---- ---- ---- .9200 +.0085 .9115 500 ---- ---- ---- ---- .9700 +.0085 .9615 505 ---- ---- ---- ---- 1.0200 +.0090 1.0110 510 ---- ---- ---- ---- 1.0700 +.0090 1.0610 515 ---- ---- ---- ---- 1.1200 +.0090 1.1110 520 ---- ---- ---- ---- 1.1700 +.0090 1.1610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 32 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0805 -.0085 1.0890 300 ---- ---- ---- ---- 1.0305 -.0085 1.0390 305 ---- ---- ---- ---- .9805 -.0085 .9890 310 ---- ---- ---- ---- .9305 -.0085 .9390 315 ---- ---- ---- ---- .8805 -.0085 .8890 320 ---- ---- ---- ---- .8305 -.0085 .8390 325 ---- ---- ---- ---- .7805 -.0085 .7890 330 ---- ---- ---- ---- .7305 -.0085 .7390 335 ---- ---- ---- ---- .6805 -.0085 .6890 340 ---- ---- ---- ---- .6305 -.0085 .6390 345 ---- ---- ---- ---- .5805 -.0085 .5890 350 ---- ---- ---- ---- .5310 -.0080 .5390 355 ---- ---- ---- ---- .4810 -.0085 .4895 360 ---- ---- ---- ---- .4310 -.0085 .4395 365 ---- ---- ---- ---- .3805 -.0090 .3895 370 ---- ---- .2745A .2745A .3310 -.0090 .3400 375 ---- ---- ---- ---- .2825 -.0085 .2910 380 ---- .2625B .1825A .1825A .2345 -.0090 .2435 385 ---- ---- .1490A .1490A .1885 -.0095 .1980 390 ---- .1700B .1040A .1040A .1450 -.0100 .1550 395 ---- .1225B .0730A .0730A .1060 -.0100 .1160 2 400 ---- .0910B .0485A .0485A .0730 -.0095 .0825 3 405 .0385 .0610B .0315A .0350 .0470 -.0085 2 .0555 16 410 .0300 .0385B .0195A .0385B .0285 -.0070 3 .0355 2 415 .0125 .0230B .0125 .0125 .0170 -.0050 1 .0220 37 420 ---- ---- .0080A .0080A .0100 -.0035 .0135 10 28 425 ---- ---- .0050A .0050A .0060 -.0025 .0085 2 430 ---- ---- .0035A .0035A .0040 -.0015 .0055 15 435 .0025 .0025 .0025 .0025 .0025 -.0010 1 .0035 440 ---- ---- ---- ---- .0015 -.0005 .0020 10 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 10 116 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 UNCH .0005 365 ---- .0020B ---- .0020B .0005 UNCH .0005 370 ---- .0035B ---- .0035B .0010 UNCH .0010 1 1 375 .0055 .0060B .0020 .0025B .0020 -.0005 11 .0025 380 ---- .0110B ---- .0110B .0040 -.0010 .0050 1 1 385 ---- .0195B .0075A .0195B .0080 -.0010 .0090 10 390 .0275 .0325B .0125A .0210B .0145 -.0015 15 .0160 1 5 395 .0280 .0515B .0205A .0365B .0255 -.0015 2 .0270 2 2 400 ---- .0770B .0340A .0765B .0425 -.0010 .0435 405 ---- .1090B .0540A .1080B .0665 UNCH .0665 2 4 410 ---- .1420B .0815A .1395B .0980 +.0015 .0965 12 415 ---- .1695B .1155A .1695B .1365 +.0035 .1330 420 ---- .2360B .1555A .2360B .1795 +.0050 .1745 9 425 ---- ---- ---- ---- .2255 +.0060 .2195 430 ---- .3325B .2465A .3325B .2735 +.0075 .2660 435 ---- ---- ---- ---- .3220 +.0080 .3140 440 .3540 .3845B .3430A .3725B .3710 +.0080 1 .3630 445 ---- ---- ---- ---- .4205 +.0085 .4120 450 ---- ---- ---- ---- .4700 +.0085 .4615 455 ---- ---- ---- ---- .5200 +.0085 .5115 460 ---- ---- ---- ---- .5695 +.0085 .5610 465 ---- ---- ---- ---- .6195 +.0085 .6110 470 ---- ---- ---- ---- .6695 +.0085 .6610 475 ---- ---- ---- ---- .7195 +.0085 .7110 480 ---- ---- ---- ---- .7695 +.0085 .7610 485 ---- ---- ---- ---- .8195 +.0085 .8110 490 ---- ---- ---- ---- .8695 +.0085 .8610 495 ---- ---- ---- ---- .9195 +.0085 .9110 500 ---- ---- ---- ---- .9695 +.0085 .9610 505 ---- ---- ---- ---- 1.0195 +.0085 1.0110 510 ---- ---- ---- ---- 1.0695 +.0085 1.0610 515 ---- ---- ---- ---- 1.1195 +.0085 1.1110 520 ---- ---- ---- ---- 1.1695 +.0085 1.1610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 7 45 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0805 -.0085 1.0890 300 ---- ---- ---- ---- 1.0305 -.0085 1.0390 305 ---- ---- ---- ---- .9805 -.0085 .9890 310 ---- ---- ---- ---- .9305 -.0085 .9390 315 ---- ---- ---- ---- .8805 -.0085 .8890 320 ---- ---- ---- ---- .8305 -.0085 .8390 325 ---- ---- ---- ---- .7805 -.0085 .7890 330 ---- ---- ---- ---- .7305 -.0085 .7390 335 ---- ---- ---- ---- .6805 -.0085 .6890 340 ---- ---- ---- ---- .6305 -.0085 .6390 345 ---- ---- ---- ---- .5805 -.0085 .5890 350 ---- ---- ---- ---- .5305 -.0085 .5390 355 ---- ---- ---- ---- .4805 -.0085 .4890 360 ---- ---- ---- ---- .4310 -.0085 .4395 365 ---- ---- ---- ---- .3815 -.0085 .3900 370 ---- ---- .2760A .2760A .3320 -.0090 .3410 375 ---- ---- ---- ---- .2835 -.0090 .2925 380 ---- .2635B .1850A .1850A .2365 -.0090 .2455 385 ---- ---- .1510A .1510A .1910 -.0095 .2005 390 ---- .1725B .1080A .1080A .1485 -.0095 .1580 395 ---- .1280B .0775A .0775A .1100 -.0100 .1200 400 ---- .0950B .0530A .0530A .0775 -.0095 .0870 1 405 .0615 .0655B .0350A .0655B .0520 -.0080 5 .0600 410 ---- .0435B .0225A .0225A .0335 -.0060 .0395 2 415 ---- .0270B .0145A .0145A .0205 -.0050 .0255 420 ---- ---- .0095A .0095A .0130 -.0030 .0160 30 425 ---- ---- .0065A .0065A .0080 -.0020 .0100 12 430 ---- ---- .0045A .0045A .0050 -.0010 .0060 16 435 ---- ---- .0030A .0030A .0035 -.0005 .0040 440 ---- ---- .0025A .0025A .0020 -.0010 .0030 445 ---- ---- ---- ---- .0015 -.0005 .0020 15 450 ---- ---- ---- ---- .0010 -.0005 .0015 2 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 ---- .0015B ---- .0015B .0005 UNCH .0005 365 ---- .0025B ---- .0025B .0010 -.0005 .0015 370 ---- .0045B ---- .0045B .0020 -.0005 .0025 375 ---- .0080B ---- .0080B .0035 -.0005 .0040 380 ---- .0135B .0060A .0135B .0060 -.0010 .0070 385 ---- .0230B .0095A .0230B .0105 -.0010 .0115 390 ---- .0365B .0150A .0365B .0180 -.0015 .0195 395 ---- .0560B .0245A .0555B .0295 -.0015 .0310 6 400 ---- .0810B .0385A .0810B .0475 -.0005 .0480 8 405 ---- .1130B .0585A .1125B .0715 +.0005 .0710 12 410 ---- .1455B .0855A .1455B .1030 +.0025 .1005 5 415 ---- .1775B .1195A .1775B .1400 +.0040 .1360 420 ---- .2375B .1585A .2375B .1820 +.0055 .1765 2 425 ---- ---- ---- ---- .2270 +.0065 .2205 430 ---- .3325B .2480A .3325B .2740 +.0070 .2670 435 ---- ---- ---- ---- .3225 +.0075 .3150 440 ---- .4100B .3440A .4100B .3715 +.0080 .3635 445 ---- ---- ---- ---- .4205 +.0080 .4125 450 ---- ---- ---- ---- .4700 +.0080 .4620 455 ---- ---- ---- ---- .5200 +.0085 .5115 460 ---- ---- ---- ---- .5695 +.0080 .5615 465 ---- ---- ---- ---- .6195 +.0085 .6110 470 ---- ---- ---- ---- .6695 +.0085 .6610 475 ---- ---- ---- ---- .7195 +.0085 .7110 480 ---- ---- ---- ---- .7695 +.0085 .7610 485 ---- ---- ---- ---- .8195 +.0085 .8110 490 ---- ---- ---- ---- .8695 +.0085 .8610 495 ---- ---- ---- ---- .9195 +.0085 .9110 500 ---- ---- ---- ---- .9695 +.0085 .9610 505 ---- ---- ---- ---- 1.0195 +.0085 1.0110 510 ---- ---- ---- ---- 1.0695 +.0085 1.0610 515 ---- ---- ---- ---- 1.1195 +.0085 1.1110 520 ---- ---- ---- ---- 1.1695 +.0085 1.1610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0805 -.0085 1.0890 300 ---- ---- ---- ---- 1.0305 -.0085 1.0390 305 ---- ---- ---- ---- .9805 -.0085 .9890 310 ---- ---- ---- ---- .9305 -.0085 .9390 315 ---- ---- ---- ---- .8805 -.0085 .8890 320 ---- ---- ---- ---- .8305 -.0085 .8390 325 ---- ---- ---- ---- .7810 -.0080 .7890 330 ---- ---- ---- ---- .7310 -.0080 .7390 335 ---- ---- ---- ---- .6810 -.0080 .6890 340 ---- ---- ---- ---- .6310 -.0085 .6395 345 ---- ---- ---- ---- .5810 -.0085 .5895 350 ---- ---- ---- ---- .5310 -.0085 .5395 355 ---- ---- ---- ---- .4810 -.0085 .4895 360 ---- ---- ---- ---- .4310 -.0085 .4395 365 ---- ---- ---- ---- .3810 -.0080 .3890 370 ---- ---- .2725A .2725A .3310 -.0085 .3395 375 ---- ---- ---- ---- .2810 -.0095 .2905 380 ---- .2595B .1780A .1780A .2315 -.0105 .2420 385 ---- ---- .1415A .1415A .1835 -.0110 .1945 390 ---- .1655B .0960A .0960A .1385 -.0115 .1500 395 ---- .1160B .0635A .0635A .0975 -.0115 .1090 400 ---- .0825B .0385A .0385A .0630 -.0115 .0745 405 ---- .0515B .0230A .0230A .0370 -.0105 .0475 10 410 ---- .0295B .0130A .0130A .0205 -.0080 .0285 5 415 ---- ---- .0075A .0075A .0110 -.0050 .0160 11 420 ---- ---- .0045A .0045A .0055 -.0035 .0090 14 425 ---- ---- .0030A .0030A .0025 -.0025 .0050 10 430 ---- ---- .0020A .0020A .0010 -.0020 .0030 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 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 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 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- .0025B ---- .0025B .0005 -.0010 .0015 380 ---- .0055B .0025A .0055B .0010 -.0020 .0030 385 ---- .0120B .0045A .0120B .0035 -.0020 .0055 390 .0195 .0230B .0075A .0075A .0080 -.0030 6 .0110 4 10 395 .0215 .0410B .0135A .0220B .0170 -.0030 1 .0200 7 400 ---- .0665B .0250A .0665B .0325 -.0030 .0355 3 405 ---- .1005B .0440A .1005B .0565 -.0020 .0585 3 410 ---- .1355B .0720A .1355B .0900 +.0010 .0890 14 415 ---- .1345B .1135A .1340B .1300 +.0030 .1270 5 420 ---- .2335B .1500A .2335B .1745 +.0045 .1700 425 ---- ---- ---- ---- .2220 +.0060 .2160 430 ---- .3245B .2435A .3245B .2705 +.0065 .2640 435 ---- ---- ---- ---- .3200 +.0075 .3125 440 ---- ---- ---- ---- .3700 +.0080 .3620 445 ---- ---- ---- ---- .4200 +.0085 .4115 450 ---- ---- ---- ---- .4700 +.0085 .4615 455 ---- ---- ---- ---- .5200 +.0085 .5115 460 ---- ---- ---- ---- .5700 +.0085 .5615 465 ---- ---- ---- ---- .6200 +.0085 .6115 470 ---- ---- ---- ---- .6700 +.0085 .6615 475 ---- ---- ---- ---- .7200 +.0090 .7110 480 ---- ---- ---- ---- .7700 +.0090 .7610 485 ---- ---- ---- ---- .8195 +.0085 .8110 490 ---- ---- ---- ---- .8695 +.0085 .8610 495 ---- ---- ---- ---- .9195 +.0085 .9110 500 ---- ---- ---- ---- .9695 +.0085 .9610 505 ---- ---- ---- ---- 1.0195 +.0085 1.0110 510 ---- ---- ---- ---- 1.0695 +.0085 1.0610 515 ---- ---- ---- ---- 1.1195 +.0085 1.1110 520 ---- ---- ---- ---- 1.1695 +.0085 1.1610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 4 42 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0805 -.0085 1.0890 300 ---- ---- ---- ---- 1.0305 -.0085 1.0390 305 ---- ---- ---- ---- .9805 -.0085 .9890 310 ---- ---- ---- ---- .9305 -.0085 .9390 315 ---- ---- ---- ---- .8805 -.0085 .8890 320 ---- ---- ---- ---- .8305 -.0085 .8390 325 ---- ---- ---- ---- .7805 -.0085 .7890 330 ---- ---- ---- ---- .7305 -.0085 .7390 335 ---- ---- ---- ---- .6805 -.0085 .6890 340 ---- ---- ---- ---- .6305 -.0085 .6390 345 ---- ---- ---- ---- .5805 -.0085 .5890 350 ---- ---- ---- ---- .5310 -.0085 .5395 355 ---- ---- ---- ---- .4815 -.0085 .4900 360 ---- ---- .3755A .3755A .4325 -.0085 .4410 365 ---- ---- ---- ---- .3840 -.0085 .3925 370 ---- .3635B .2820A .2820A .3360 -.0085 .3445 375 ---- ---- ---- ---- .2890 -.0085 .2975 380 ---- .2695B .1960A .1960A .2435 -.0085 .2520 385 ---- ---- .1575A .1575A .2000 -.0090 .2090 390 ---- .1830B .1235A .1235A .1600 -.0090 .1690 395 ---- .1445B .0925A .0925A .1240 -.0085 .1325 400 ---- .1105B .0680A .0680A .0930 -.0080 .1010 405 ---- .0825B .0490A .0490A .0670 -.0080 .0750 20 410 ---- .0590B .0345A .0345A .0475 -.0065 .0540 2 415 ---- .0410B .0240A .0240A .0325 -.0055 .0380 420 ---- .0285B .0170A .0170A .0225 -.0040 .0265 10 10 425 ---- .0190B .0120A .0120A .0155 -.0030 .0185 430 ---- .0130B .0090A .0090A .0110 -.0015 .0125 435 ---- .0090B .0065A .0065A .0080 -.0005 .0085 440 ---- ---- .0050A .0050A .0060 UNCH .0060 445 ---- ---- ---- ---- .0040 UNCH .0040 450 ---- ---- ---- ---- .0030 UNCH .0030 455 ---- ---- ---- ---- .0025 +.0005 .0020 460 ---- ---- ---- ---- .0020 +.0005 .0015 465 ---- ---- ---- ---- .0015 +.0005 .0010 470 ---- ---- ---- ---- .0010 +.0005 .0005 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 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 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 UNCH .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- .0020B ---- .0020B .0015 UNCH .0015 360 ---- .0035B ---- .0035B .0025 UNCH .0025 365 ---- .0060B ---- .0060B .0040 UNCH .0040 370 ---- .0100B .0055A .0100B .0060 UNCH .0060 375 ---- .0155B .0080A .0155B .0090 UNCH .0090 380 ---- .0235B .0120A .0235B .0135 UNCH .0135 10 385 ---- .0355B .0175A .0355B .0200 -.0005 .0205 390 .0430 .0510B .0255A .0475B .0295 -.0005 6 .0300 2 395 .0440 .0715B .0375A .0575B .0435 -.0005 10 .0440 400 ---- .0975B .0535A .0970B .0625 UNCH .0625 20 405 .0915 .1265B .0750A .0750A .0865 +.0005 8 .0860 410 ---- .1620B .1020A .1620B .1165 +.0015 .1150 10 415 ---- .1970B .1335A .1970B .1520 +.0030 .1490 420 ---- .2450B .1705A .2450B .1920 +.0050 .1870 425 ---- ---- .2165A .2165A .2350 +.0060 .2290 430 ---- .3365B .2550A .3365B .2800 +.0070 .2730 435 ---- ---- ---- ---- .3270 +.0080 .3190 440 ---- .4330B .3480A .4330B .3750 +.0085 .3665 445 ---- ---- ---- ---- .4230 +.0085 .4145 450 ---- .5150B .4445A .5150B .4720 +.0085 .4635 455 ---- ---- ---- ---- .5215 +.0090 .5125 460 ---- ---- ---- ---- .5705 +.0085 .5620 465 ---- ---- ---- ---- .6205 +.0090 .6115 470 ---- ---- ---- ---- .6700 +.0090 .6610 475 ---- ---- ---- ---- .7200 +.0090 .7110 480 ---- ---- ---- ---- .7695 +.0085 .7610 485 ---- ---- ---- ---- .8195 +.0085 .8110 490 ---- ---- ---- ---- .8695 +.0085 .8610 495 ---- ---- ---- ---- .9195 +.0085 .9110 500 ---- ---- ---- ---- .9695 +.0085 .9610 505 ---- ---- ---- ---- 1.0195 +.0085 1.0110 510 ---- ---- ---- ---- 1.0695 +.0085 1.0610 515 ---- ---- ---- ---- 1.1195 +.0085 1.1110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 43 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0805 -.0085 1.0890 300 ---- ---- ---- ---- 1.0305 -.0085 1.0390 305 ---- ---- ---- ---- .9805 -.0085 .9890 310 ---- ---- ---- ---- .9305 -.0085 .9390 315 ---- ---- ---- ---- .8805 -.0085 .8890 320 ---- ---- ---- ---- .8305 -.0085 .8390 325 ---- ---- ---- ---- .7805 -.0085 .7890 330 ---- ---- ---- ---- .7305 -.0085 .7390 335 ---- ---- ---- ---- .6805 -.0085 .6890 340 ---- ---- ---- ---- .6305 -.0085 .6390 345 ---- ---- ---- ---- .5805 -.0085 .5890 350 ---- ---- ---- ---- .5310 -.0085 .5395 355 ---- ---- ---- ---- .4815 -.0085 .4900 360 ---- ---- .3760A .3760A .4325 -.0085 .4410 365 ---- ---- ---- ---- .3840 -.0085 .3925 370 ---- .3640B .2835A .2835A .3365 -.0085 .3450 375 ---- ---- .2845A .2845A .2895 -.0090 .2985 380 ---- .2705B .1985A .1985A .2445 -.0090 .2535 385 ---- .2155B .1605A .1605A .2020 -.0085 .2105 390 ---- .1850B .1265A .1265A .1625 -.0085 .1710 395 ---- .1465B .0955A .0955A .1265 -.0085 .1350 400 ---- .1135B .0710A .0710A .0955 -.0085 .1040 10 405 ---- .0855B .0515A .0515A .0700 -.0075 .0775 410 .0415 .0620B .0365A .0390A .0500 -.0065 10 .0565 10 415 ---- .0440B .0260A .0260A .0355 -.0050 .0405 10 420 ---- .0305B .0185A .0185A .0245 -.0040 .0285 425 ---- .0210B .0130A .0130A .0170 -.0030 .0200 430 ---- .0145B .0095A .0095A .0120 -.0020 .0140 1 435 ---- .0100B .0075A .0075A .0090 -.0005 .0095 440 ---- .0070B .0060A .0060A .0065 UNCH .0065 445 ---- .0050B ---- .0050B .0045 UNCH .0045 450 ---- ---- ---- ---- .0035 UNCH .0035 455 ---- ---- ---- ---- .0025 UNCH .0025 460 ---- ---- ---- ---- .0020 +.0005 .0015 465 ---- ---- ---- ---- .0015 +.0005 .0010 470 ---- ---- ---- ---- .0015 +.0005 .0010 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0010 +.0005 .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 UNCH .0005 350 ---- .0015B ---- .0015B .0010 UNCH .0010 355 ---- .0025B ---- .0025B .0020 UNCH .0020 360 ---- .0045B ---- .0045B .0025 -.0005 .0030 365 ---- .0070B ---- .0070B .0040 UNCH .0040 370 ---- .0110B ---- .0110B .0065 UNCH .0065 375 ---- .0170B .0090A .0170B .0095 -.0005 .0100 380 ---- .0260B .0135A .0260B .0145 -.0005 .0150 1 4 385 ---- .0380B .0195A .0380B .0215 -.0005 .0220 390 ---- .0540B .0280A .0540B .0320 UNCH .0320 10 395 ---- .0745B .0400A .0745B .0460 UNCH .0460 400 ---- .1005B .0565A .1000B .0655 +.0005 .0650 31 405 .0955 .1295B .0780A .0780A .0895 +.0010 5 .0885 1 4 410 ---- .1640B .1045A .1640B .1195 +.0020 .1175 415 ---- .1970B .1365A .1965B .1545 +.0035 .1510 420 ---- .2460B .1730A .2460B .1940 +.0050 .1890 425 ---- .2385B .2185A .2185A .2365 +.0060 .2305 430 ---- .3370B .2560A .3370B .2810 +.0065 .2745 435 ---- ---- ---- ---- .3275 +.0075 .3200 440 ---- .4330B .3485A .4330B .3755 +.0085 .3670 445 ---- ---- ---- ---- .4235 +.0085 .4150 450 ---- .5270B .4450A .5270B .4725 +.0090 .4635 455 ---- ---- ---- ---- .5215 +.0090 .5125 460 ---- ---- ---- ---- .5710 +.0090 .5620 465 ---- ---- ---- ---- .6205 +.0090 .6115 470 ---- ---- ---- ---- .6700 +.0090 .6610 475 ---- ---- ---- ---- .7200 +.0090 .7110 480 ---- ---- ---- ---- .7695 +.0085 .7610 485 ---- ---- ---- ---- .8195 +.0085 .8110 490 ---- ---- ---- ---- .8695 +.0085 .8610 495 ---- ---- ---- ---- .9195 +.0085 .9110 500 ---- ---- ---- ---- .9695 +.0085 .9610 505 ---- ---- ---- ---- 1.0195 +.0085 1.0110 510 ---- ---- ---- ---- 1.0695 +.0085 1.0610 515 ---- ---- ---- ---- 1.1195 +.0085 1.1110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 49 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0805 -.0085 1.0890 300 ---- ---- ---- ---- 1.0305 -.0085 1.0390 305 ---- ---- ---- ---- .9805 -.0085 .9890 310 ---- ---- ---- ---- .9305 -.0085 .9390 315 ---- ---- ---- ---- .8805 -.0085 .8890 320 ---- ---- ---- ---- .8305 -.0085 .8390 325 ---- ---- ---- ---- .7805 -.0085 .7890 330 ---- ---- ---- ---- .7305 -.0085 .7390 335 ---- ---- ---- ---- .6805 -.0085 .6890 340 ---- ---- ---- ---- .6305 -.0085 .6390 345 ---- ---- ---- ---- .5805 -.0085 .5890 350 ---- ---- ---- ---- .5305 -.0085 .5390 355 ---- ---- ---- ---- .4810 -.0085 .4895 360 ---- ---- .3735A .3735A .4310 -.0090 .4400 365 ---- ---- ---- ---- .3820 -.0090 .3910 370 ---- .3615B .2780A .2780A .3335 -.0090 .3425 375 ---- ---- .2770A .2770A .2855 -.0095 .2950 380 ---- .2660B .1900A .1900A .2390 -.0095 .2485 385 ---- ---- .1500A .1500A .1950 -.0095 .2045 390 ---- .1770B .1150A .1150A .1535 -.0095 .1630 395 ---- .1370B .0840A .0840A .1160 -.0100 .1260 400 ---- .1025B .0600A .0600A .0840 -.0095 .0935 20 405 .0650 .0735B .0415A .0720B .0585 -.0085 2 .0670 20 410 ---- .0505B .0280A .0280A .0390 -.0070 .0460 415 ---- .0335B .0190A .0190A .0255 -.0055 .0310 420 ---- .0220B .0130A .0130A .0165 -.0040 .0205 425 ---- .0140B .0090A .0090A .0110 -.0025 .0135 430 ---- ---- .0065A .0065A .0075 -.0015 .0090 435 ---- ---- .0045A .0045A .0055 -.0005 .0060 440 ---- ---- .0035A .0035A .0035 -.0005 .0040 445 ---- ---- ---- ---- .0025 UNCH .0025 10 450 ---- ---- ---- ---- .0020 +.0005 .0015 455 ---- ---- ---- ---- .0015 +.0005 .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 +.0005 .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 1 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- .0020B ---- .0020B .0010 -.0005 .0015 365 ---- .0040B ---- .0040B .0020 -.0005 .0025 370 ---- .0065B ---- .0065B .0030 -.0010 .0040 1 375 ---- .0110B .0055A .0110B .0055 -.0005 .0060 380 ---- .0180B .0085A .0180B .0090 -.0010 .0100 385 ---- .0285B .0130A .0285B .0145 -.0010 .0155 390 ---- .0430B .0200A .0430B .0230 -.0015 .0245 395 ---- .0630B .0300A .0625B .0360 -.0010 .0370 400 ---- .0880B .0450A .0880B .0535 -.0010 .0545 405 ---- .1195B .0660A .1185B .0780 UNCH .0780 410 ---- .1540B .0930A .1540B .1085 +.0015 .1070 415 ---- .1895B .1255A .1895B .1450 +.0030 .1420 420 ---- .2405B .1635A .2405B .1860 +.0045 .1815 425 ---- ---- ---- ---- .2305 +.0060 .2245 430 ---- .3345B .2510A .3340B .2765 +.0070 .2695 435 ---- ---- ---- ---- .3245 +.0080 .3165 440 ---- .4320B .3455A .4320B .3730 +.0085 .3645 445 ---- ---- ---- ---- .4215 +.0085 .4130 450 ---- .4650B .4435A .4650B .4710 +.0085 .4625 455 ---- ---- ---- ---- .5205 +.0090 .5115 460 ---- ---- ---- ---- .5700 +.0085 .5615 465 ---- ---- ---- ---- .6200 +.0090 .6110 470 ---- ---- ---- ---- .6695 +.0085 .6610 475 ---- ---- ---- ---- .7195 +.0085 .7110 480 ---- ---- ---- ---- .7695 +.0085 .7610 485 ---- ---- ---- ---- .8195 +.0085 .8110 490 ---- ---- ---- ---- .8695 +.0085 .8610 495 ---- ---- ---- ---- .9195 +.0085 .9110 500 ---- ---- ---- ---- .9695 +.0085 .9610 505 ---- ---- ---- ---- 1.0195 +.0085 1.0110 510 ---- ---- ---- ---- 1.0695 +.0085 1.0610 515 ---- ---- ---- ---- 1.1195 +.0085 1.1110 520 ---- ---- ---- ---- 1.1695 +.0085 1.1610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 295 ---- ---- ---- ---- 1.0805 -.0085 1.0890 300 ---- ---- ---- ---- 1.0305 -.0085 1.0390 305 ---- ---- ---- ---- .9805 -.0085 .9890 310 ---- ---- ---- ---- .9305 -.0085 .9390 315 ---- ---- ---- ---- .8805 -.0085 .8890 320 ---- ---- ---- ---- .8305 -.0085 .8390 325 ---- ---- ---- ---- .7805 -.0085 .7890 330 ---- ---- ---- ---- .7305 -.0085 .7390 335 ---- ---- ---- ---- .6805 -.0085 .6890 340 ---- ---- ---- ---- .6310 -.0085 .6395 345 ---- ---- ---- ---- .5815 -.0085 .5900 350 ---- ---- .4750A .4750A .5320 -.0085 .5405 355 ---- ---- ---- ---- .4830 -.0085 .4915 360 ---- .4630B .3800A .3800A .4345 -.0090 .4435 365 ---- ---- ---- ---- .3870 -.0085 .3955 370 ---- .3675B .2895A .2895A .3400 -.0090 .3490 375 ---- ---- ---- ---- .2945 -.0090 .3035 380 ---- .2765B .2075A .2075A .2510 -.0090 .2600 385 ---- .2290B .1710A .1710A .2095 -.0090 .2185 390 ---- .1940B .1375A .1375A .1715 -.0090 .1805 395 ---- .1575B .1080A .1080A .1375 -.0090 .1465 400 ---- .1255B .0830A .0830A .1075 -.0085 .1160 405 ---- .0975B .0630A .0630A .0825 -.0080 .0905 410 ---- .0745B .0470A .0470A .0625 -.0065 .0690 415 ---- .0560B .0350A .0350A .0465 -.0055 .0520 420 ---- .0410B .0255A .0255A .0340 -.0045 .0385 425 ---- .0300B .0190A .0190A .0250 -.0030 .0280 10 10 430 ---- .0220B .0145A .0145A .0185 -.0020 .0205 435 ---- .0160B .0110A .0110A .0140 -.0010 .0150 440 ---- .0115B .0085A .0085A .0105 -.0005 .0110 445 ---- .0085B .0070A .0070A .0080 UNCH .0080 450 ---- .0065B .0055A .0055A .0060 UNCH .0060 455 ---- ---- ---- ---- .0050 +.0005 .0045 460 ---- ---- ---- ---- .0040 +.0005 .0035 465 ---- ---- ---- ---- .0035 +.0010 .0025 470 ---- ---- ---- ---- .0025 +.0005 .0020 475 ---- ---- ---- ---- .0020 +.0005 .0015 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 UNCH .0010 345 ---- .0020B ---- .0020B .0020 +.0005 .0015 350 ---- .0035B ---- .0035B .0025 UNCH .0025 355 ---- .0050B ---- .0050B .0035 UNCH .0035 360 ---- .0080B ---- .0080B .0050 UNCH .0050 365 ---- .0115B ---- .0115B .0070 -.0005 .0075 370 ---- .0170B .0100A .0170B .0100 -.0005 .0105 375 ---- .0250B .0140A .0250B .0145 -.0005 .0150 380 ---- .0350B .0195A .0350B .0210 -.0005 .0215 385 ---- .0480B .0270A .0480B .0295 -.0005 .0300 390 ---- .0650B .0370A .0650B .0415 -.0005 .0420 2 2 395 ---- .0860B .0510A .0860B .0570 -.0005 .0575 400 ---- .1115B .0685A .1115B .0770 -.0005 .0775 405 .1145 .1405B .0905A .1240B .1020 +.0005 1 .1015 410 ---- .1745B .1175A .1745B .1315 +.0015 .1300 415 ---- .2100B .1485A .2100B .1655 +.0030 .1625 420 ---- .2535B .1835A .2535B .2030 +.0040 .1990 425 ---- ---- .2270A .2270A .2440 +.0055 .2385 430 ---- .3420B .2635A .3420B .2875 +.0065 .2810 435 ---- ---- ---- ---- .3325 +.0070 .3255 440 ---- .4360B .3535A .4360B .3790 +.0080 .3710 445 ---- ---- ---- ---- .4265 +.0080 .4185 450 ---- .5330B .4480A .5330B .4750 +.0090 .4660 455 ---- ---- ---- ---- .5235 +.0090 .5145 460 ---- ---- ---- ---- .5725 +.0090 .5635 465 ---- ---- ---- ---- .6220 +.0095 .6125 470 ---- ---- .6440A .6440A .6710 +.0090 .6620 475 ---- ---- ---- ---- .7205 +.0090 .7115 480 ---- ---- ---- ---- .7705 +.0090 .7615 485 ---- ---- ---- ---- .8200 +.0090 .8110 490 ---- ---- ---- ---- .8700 +.0090 .8610 495 ---- ---- ---- ---- .9195 +.0085 .9110 500 ---- ---- ---- ---- .9695 +.0085 .9610 505 ---- ---- ---- ---- 1.0195 +.0085 1.0110 510 ---- ---- ---- ---- 1.0695 +.0085 1.0610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 2 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 295 ---- ---- ---- ---- 1.0805 -.0085 1.0890 300 ---- ---- ---- ---- 1.0305 -.0085 1.0390 305 ---- ---- ---- ---- .9805 -.0085 .9890 310 ---- ---- ---- ---- .9305 -.0085 .9390 315 ---- ---- ---- ---- .8805 -.0085 .8890 320 ---- ---- ---- ---- .8305 -.0085 .8390 325 ---- ---- ---- ---- .7805 -.0085 .7890 330 ---- ---- ---- ---- .7305 -.0085 .7390 335 ---- ---- ---- ---- .6805 -.0085 .6890 340 ---- ---- ---- ---- .6310 -.0085 .6395 345 ---- ---- ---- ---- .5810 -.0085 .5895 350 ---- ---- .4740A .4740A .5320 -.0080 .5400 355 ---- ---- ---- ---- .4825 -.0085 .4910 360 ---- .4620B .3780A .3780A .4340 -.0085 .4425 365 ---- ---- ---- ---- .3855 -.0085 .3940 370 ---- .3655B .2865A .2865A .3385 -.0085 .3470 375 ---- ---- .2495A .2495A .2920 -.0085 .3005 380 ---- .2735B .2030A .2030A .2480 -.0085 .2565 385 ---- .2250B .1655A .1655A .2060 -.0085 .2145 390 ---- .1890B .1320A .1320A .1670 -.0085 .1755 395 ---- .1520B .1015A .1015A .1320 -.0085 .1405 400 ---- .1190B .0770A .0770A .1020 -.0080 .1100 405 ---- .0920B .0570A .0570A .0765 -.0075 3 .0840 5 410 ---- .0685B .0415A .0415A .0560 -.0070 .0630 2 415 ---- .0495B .0300A .0300A .0405 -.0055 .0460 420 ---- .0355B .0215A .0215A .0290 -.0040 .0330 425 ---- .0250B .0160A .0160A .0205 -.0030 .0235 430 ---- .0180B .0120A .0120A .0150 -.0020 .0170 435 ---- .0130B .0090A .0090A .0105 -.0015 .0120 440 ---- .0090B .0070A .0070A .0080 -.0005 .0085 445 ---- .0065B .0055A .0055A .0060 UNCH .0060 450 ---- .0050B ---- .0050B .0045 UNCH .0045 455 ---- ---- ---- ---- .0035 UNCH .0035 460 ---- ---- ---- ---- .0030 +.0005 .0025 465 ---- ---- ---- ---- .0025 +.0005 .0020 470 ---- ---- ---- ---- .0020 +.0005 .0015 475 ---- ---- ---- ---- .0015 +.0005 .0010 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0010 +.0005 .0005 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 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 ---- .0025B ---- .0025B .0020 UNCH .0020 355 ---- .0040B ---- .0040B .0030 UNCH .0030 360 ---- .0060B ---- .0060B .0040 UNCH .0040 365 ---- .0095B ---- .0095B .0060 UNCH .0060 370 ---- .0140B .0080A .0140B .0085 UNCH .0085 375 ---- .0210B .0115A .0210B .0120 -.0005 .0125 10 10 380 ---- .0305B .0160A .0305B .0180 UNCH .0180 385 ---- .0430B .0230A .0430B .0255 -.0005 .0260 390 ---- .0595B .0320A .0595B .0370 UNCH .0370 395 ---- .0805B .0450A .0805B .0520 +.0005 .0515 400 .0800 .1060B .0625A .0890B .0715 +.0005 10 .0710 1 6 405 ---- .1350B .0840A .1350B .0960 +.0010 .0950 7 410 ---- .1685B .1105A .1685B .1255 +.0020 .1235 415 ---- .2030B .1415A .2030B .1600 +.0030 .1570 420 ---- .2490B .1775A .2490B .1980 +.0040 .1940 425 ---- .2465B .2225A .2225A .2395 +.0050 .2345 430 ---- .3390B .2590A .3390B .2840 +.0065 .2775 435 ---- ---- ---- ---- .3295 +.0070 .3225 440 ---- .4345B .3505A .4345B .3770 +.0080 .3690 445 ---- ---- ---- ---- .4250 +.0085 .4165 450 ---- .5320B .4465A .5320B .4735 +.0090 .4645 455 ---- ---- ---- ---- .5225 +.0090 .5135 460 ---- ---- ---- ---- .5715 +.0090 .5625 465 ---- ---- ---- ---- .6210 +.0090 .6120 470 ---- ---- ---- ---- .6705 +.0090 .6615 475 ---- ---- ---- ---- .7205 +.0090 .7115 480 ---- ---- ---- ---- .7700 +.0090 .7610 485 ---- ---- ---- ---- .8200 +.0090 .8110 490 ---- ---- ---- ---- .8695 +.0085 .8610 495 ---- ---- ---- ---- .9195 +.0085 .9110 500 ---- ---- ---- ---- .9695 +.0085 .9610 505 ---- ---- ---- ---- 1.0195 +.0085 1.0110 510 ---- ---- ---- ---- 1.0695 +.0085 1.0610 515 ---- ---- ---- ---- 1.1195 +.0085 1.1110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 11 23 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7805 -.0085 3.7890 050 ---- ---- ---- ---- 3.5305 -.0085 3.5390 075 ---- ---- ---- ---- 3.2805 -.0085 3.2890 100 ---- ---- ---- ---- 3.0305 -.0085 3.0390 125 ---- ---- ---- ---- 2.7805 -.0085 2.7890 150 ---- ---- ---- ---- 2.5305 -.0085 2.5390 175 ---- ---- ---- ---- 2.2805 -.0085 2.2890 200 ---- ---- ---- ---- 2.0305 -.0085 2.0390 220 ---- ---- ---- ---- 1.8305 -.0085 1.8390 225 ---- ---- ---- ---- 1.7805 -.0085 1.7890 230 ---- ---- ---- ---- 1.7305 -.0085 1.7390 235 ---- ---- ---- ---- 1.6805 -.0085 1.6890 240 ---- ---- ---- ---- 1.6305 -.0085 1.6390 245 ---- ---- ---- ---- 1.5805 -.0085 1.5890 250 ---- ---- ---- ---- 1.5305 -.0085 1.5390 255 ---- ---- ---- ---- 1.4805 -.0085 1.4890 260 ---- ---- ---- ---- 1.4305 -.0085 1.4390 265 ---- ---- ---- ---- 1.3805 -.0085 1.3890 270 ---- ---- ---- ---- 1.3305 -.0085 1.3390 275 ---- ---- ---- ---- 1.2805 -.0085 1.2890 280 ---- ---- ---- ---- 1.2305 -.0085 1.2390 285 ---- ---- ---- ---- 1.1805 -.0085 1.1890 290 ---- ---- ---- ---- 1.1305 -.0085 1.1390 295 ---- ---- ---- ---- 1.0805 -.0085 1.0890 300 ---- ---- ---- ---- 1.0305 -.0085 1.0390 305 ---- ---- ---- ---- .9805 -.0085 .9890 310 ---- ---- ---- ---- .9305 -.0085 .9390 315 ---- ---- ---- ---- .8805 -.0085 .8890 320 ---- ---- ---- ---- .8305 -.0085 .8390 325 ---- ---- ---- ---- .7805 -.0085 .7890 330 ---- ---- ---- ---- .7305 -.0085 .7390 335 ---- ---- ---- ---- .6805 -.0085 .6890 6 340 ---- ---- ---- ---- .6305 -.0085 .6390 16 345 ---- ---- ---- ---- .5810 -.0085 .5895 350 ---- ---- .4730A .4730A .5310 -.0090 .5400 19 355 ---- ---- ---- ---- .4820 -.0085 .4905 17 356 ---- ---- ---- ---- .4720 -.0090 .4810 357 ---- ---- ---- ---- .4620 -.0090 .4710 358 ---- ---- ---- ---- .4525 -.0090 .4615 359 ---- ---- ---- ---- .4425 -.0090 .4515 360 ---- .4615B .3765A .3765A .4330 -.0090 .4420 26 361 ---- ---- ---- ---- .4230 -.0090 .4320 362 ---- ---- ---- ---- .4135 -.0090 .4225 363 ---- ---- ---- ---- .4040 -.0085 .4125 364 ---- ---- ---- ---- .3940 -.0090 .4030 365 ---- ---- ---- ---- .3845 -.0090 .3935 63 366 ---- ---- ---- ---- .3750 -.0090 .3840 367 ---- ---- ---- ---- .3655 -.0090 .3745 1 368 ---- ---- ---- ---- .3560 -.0090 .3650 369 ---- ---- ---- ---- .3470 -.0085 .3555 370 .3545 .3650B .2840A .3000A .3375 -.0085 1 .3460 1 371 ---- ---- ---- ---- .3280 -.0085 .3365 372 ---- ---- ---- ---- .3190 -.0080 .3270 373 ---- ---- ---- ---- .3095 -.0085 .3180 7 374 ---- ---- ---- ---- .3000 -.0085 .3085 375 ---- ---- ---- ---- .2910 -.0085 .2995 1 376 ---- ---- .2375A .2375A .2820 -.0085 .2905 377 ---- ---- .2310A .2310A .2725 -.0090 .2815 378 ---- ---- .2215A .2215A .2635 -.0090 .2725 379 ---- ---- .2135A .2135A .2545 -.0090 .2635 380 ---- .2725B .2000A .2000A .2460 -.0085 .2545 47 381 ---- ---- .1995A .1995A .2370 -.0090 .2460 21 382 ---- ---- .1915A .1915A .2285 -.0090 .2375 1 383 ---- ---- .1765A .1765A .2200 -.0090 .2290 1 384 ---- .2260B .1690A .1690A .2115 -.0090 .2205 385 ---- .2230B .1620A .1620A .2030 -.0095 .2125 17 386 ---- .2145B .1550A .1550A .1950 -.0095 .2045 2 387 ---- .2060B .1480A .1480A .1870 -.0095 .1965 388 ---- .1980B .1410A .1410A .1790 -.0095 .1885 1 389 ---- .1895B .1345A .1345A .1715 -.0095 .1810 390 .1785 .1875B .1280A .1875B .1640 -.0090 4 .1730 12 265 391 ---- .1740B .1215A .1215A .1570 -.0085 .1655 2 392 .1475 .1710B .1155A .1710B .1495 -.0090 1 .1585 393 ---- .1645B .1100A .1100A .1425 -.0090 .1515 394 ---- .1570B .1040A .1040A .1360 -.0085 .1445 395 .1085 .1495B .0980A .1045A .1295 -.0080 6 .1375 29 396 ---- .1425B .0930A .0930A .1230 -.0080 .1310 7 397 ---- .1360B .0875A .0875A .1165 -.0080 .1245 25 398 .0850 .1290B .0830A .1290B .1105 -.0080 132 .1185 1 142 399 ---- .1225B .0780A .0780A .1045 -.0080 .1125 23 400 .0940 .1165B .0735A .0750A .0985 -.0080 9 .1065 8 1093 401 .0845 .1105B .0695A .0735A .0930 -.0080 2 .1010 74 402 ---- .1050B .0650A .0650A .0875 -.0080 .0955 1 11 403 ---- .0990B .0615A .0615A .0825 -.0080 12 .0905 52 404 .0750 .0940B .0575A .0590A .0775 -.0080 3 .0855 35 405 .0705 .0885B .0540A .0570A .0730 -.0075 13 .0805 73 299 406 .0665 .0835B .0505A .0515A .0685 -.0075 1 .0760 237 407 .0625 .0785B .0475A .0485A .0645 -.0070 1 .0715 2 63 408 .0540 .0735B .0445A .0605B .0605 -.0070 8 .0675 57 409 .0550 .0690B .0415A .0425A .0565 -.0070 2 .0635 1 72 410 .0510 .0650B .0390A .0530B .0530 -.0065 251 .0595 507 411 ---- .0610B .0365A .0365A .0495 -.0065 .0560 36 412 .0390 .0570B .0340A .0570B .0465 -.0060 35 .0525 12 33 413 .0370 .0535B .0320A .0320A .0435 -.0055 3 .0490 102 414 ---- .0505B .0295A .0295A .0405 -.0055 .0460 112 415 .0355 .0470B .0275A .0375B .0375 -.0055 104 .0430 50 412 416 ---- .0440B .0260A .0260A .0350 -.0050 .0400 166 417 ---- .0410B .0240A .0240A .0325 -.0050 100 .0375 205 418 ---- .0380B .0225A .0225A .0300 -.0050 .0350 108 419 .0260 .0355B .0210A .0215A .0280 -.0045 8 .0325 116 420 .0255 .0330B .0185 .0330B .0260 -.0045 682 .0305 8 1237 421 ---- .0310B .0185A .0185A .0240 -.0045 .0285 54 422 .0215 .0290B .0175A .0175A .0225 -.0040 4 .0265 2 28 423 .0220 .0270B .0160A .0165A .0210 -.0035 4 .0245 20 424 .0150 .0250B .0150 .0155A .0195 -.0035 8 .0230 4 30 425 .0185 .0235B .0140A .0145A .0185 -.0030 17 .0215 301 857 426 .0165 .0220B .0130 .0220B .0170 -.0030 16 .0200 5 21 427 .0155 .0205B .0125 .0130A .0160 -.0030 20 .0190 25 428 .0145 .0190B .0115A .0120A .0150 -.0025 12 .0175 1 80 429 .0135 .0175B .0110A .0110A .0140 -.0025 4 .0165 1 35 430 .0130 .0165B .0100A .0110A .0130 -.0020 5 .0150 211 1512 431 ---- .0155B .0095A .0095A .0125 -.0015 .0140 43 432 ---- .0145B .0090A .0090A .0115 -.0015 .0130 42 433 ---- .0135B .0085A .0085A .0110 -.0010 .0120 33 434 ---- .0125B .0080A .0080A .0100 -.0015 .0115 33 435 ---- .0115B .0075A .0075A .0095 -.0010 11 .0105 54 474 436 ---- .0110B .0070A .0070A .0090 -.0010 .0100 50 84 437 ---- .0100B .0070A .0070A .0085 -.0005 .0090 89 438 ---- .0095B .0065A .0065A .0080 -.0005 .0085 25 439 .0065 .0090B .0060A .0090B .0075 -.0005 3 .0080 28 440 ---- .0085B .0060A .0060A .0070 -.0005 .0075 4 632 441 ---- .0075B .0055A .0055A .0070 UNCH .0070 28 442 ---- .0070B .0055A .0055A .0065 UNCH .0065 130 443 ---- .0065B .0050A .0050A .0060 UNCH .0060 20 444 .0050 .0065B .0050 .0065B .0060 +.0005 1 .0055 32 445 ---- .0060B .0045A .0045A .0055 UNCH .0055 5 226 446 .0045 .0055B .0045 .0055B .0055 +.0005 1 .0050 79 447 ---- .0055B .0045A .0045A .0050 UNCH .0050 139 448 ---- .0050B .0040A .0040A .0050 +.0005 .0045 69 450 .0035 .0045B .0035 .0045B .0045 +.0005 509 .0040 409 7159 455 .0035 .0035 .0035 .0035 .0035 +.0005 1 .0030 3 178 460 .0025 .0030 .0025 .0030B .0030 +.0005 7 .0025 1 1301 465 ---- .0025B ---- .0025B .0025 +.0005 .0020 10 149 470 ---- ---- ---- ---- .0020 UNCH .0020 4 65 475 ---- ---- ---- ---- .0015 UNCH .0015 200 644 480 ---- ---- ---- ---- .0015 UNCH .0015 388 485 ---- ---- ---- ---- .0015 UNCH .0015 29 490 ---- ---- ---- ---- .0010 UNCH .0010 394 495 .0010 .0010 .0010 .0010 .0010 UNCH 1 .0010 22 500 ---- ---- ---- ---- .0010 UNCH .0010 1 3636 505 ---- ---- ---- ---- .0010 UNCH .0010 8 510 ---- ---- ---- ---- .0010 UNCH .0010 11 515 ---- ---- ---- ---- .0010 UNCH .0010 33 520 ---- ---- ---- ---- .0010 +.0005 .0005 27 525 ---- ---- ---- ---- .0010 +.0005 .0005 25 530 ---- ---- ---- ---- .0010 +.0005 .0005 1502 535 ---- ---- ---- ---- .0010 +.0005 .0005 150 540 ---- ---- ---- ---- .0010 +.0005 .0005 17 545 ---- ---- ---- ---- .0010 +.0005 .0005 13 550 ---- ---- ---- ---- .0010 +.0005 .0005 4 555 ---- ---- ---- ---- .0010 +.0005 .0005 200 560 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.7805 -.0085 3.7890 050 ---- ---- ---- ---- 3.5305 -.0085 3.5390 075 ---- ---- ---- ---- 3.2805 -.0085 3.2890 100 ---- ---- ---- ---- 3.0305 -.0085 3.0390 125 ---- ---- ---- ---- 2.7805 -.0085 2.7890 150 ---- ---- ---- ---- 2.5305 -.0085 2.5390 175 ---- ---- ---- ---- 2.2805 -.0085 2.2890 200 ---- ---- ---- ---- 2.0305 -.0085 2.0390 220 ---- ---- ---- ---- 1.8305 -.0085 1.8390 225 ---- ---- ---- ---- 1.7805 -.0085 1.7890 230 ---- ---- ---- ---- 1.7305 -.0085 1.7390 235 ---- ---- ---- ---- 1.6805 -.0085 1.6890 240 ---- ---- ---- ---- 1.6305 -.0085 1.6390 245 ---- ---- ---- ---- 1.5805 -.0085 1.5890 250 ---- ---- ---- ---- 1.5305 -.0085 1.5390 255 ---- ---- ---- ---- 1.4805 -.0085 1.4890 260 ---- ---- ---- ---- 1.4305 -.0085 1.4390 265 ---- ---- ---- ---- 1.3805 -.0085 1.3890 270 ---- ---- ---- ---- 1.3305 -.0085 1.3390 275 ---- ---- ---- ---- 1.2805 -.0085 1.2890 1 280 ---- ---- ---- ---- 1.2305 -.0085 1.2390 285 ---- ---- ---- ---- 1.1805 -.0085 1.1890 290 ---- ---- ---- ---- 1.1305 -.0085 1.1390 295 ---- ---- ---- ---- 1.0805 -.0085 1.0890 300 ---- ---- ---- ---- 1.0305 -.0085 1.0390 4 305 ---- ---- ---- ---- .9805 -.0085 .9890 310 ---- ---- ---- ---- .9310 -.0085 .9395 315 ---- ---- ---- ---- .8810 -.0090 .8900 320 ---- ---- ---- ---- .8315 -.0090 .8405 325 ---- ---- ---- ---- .7825 -.0085 .7910 330 ---- ---- .6750A .6750A .7330 -.0090 .7420 335 ---- ---- ---- ---- .6845 -.0085 .6930 44 340 ---- .6640B .5790A .5790A .6360 -.0085 .6445 345 ---- ---- ---- ---- .5875 -.0090 .5965 350 ---- .5680B .4855A .4855A .5400 -.0090 .5490 110 355 ---- ---- ---- ---- .4935 -.0090 .5025 4 360 ---- .4750B .3965A .3965A .4475 -.0095 .4570 365 ---- ---- .3610A .3610A .4030 -.0095 .4125 4 370 ---- .3860B .3145A .3145A .3605 -.0090 .3695 26 375 ---- .3385B .2765A .2765A .3195 -.0085 .3280 28 376 ---- .3300B .2690A .2690A .3115 -.0090 .3205 377 ---- .3220B .2620A .2620A .3035 -.0090 .3125 378 ---- .3140B .2545A .2545A .2960 -.0085 .3045 379 ---- .3060B .2475A .2475A .2885 -.0085 .2970 380 ---- .3040B .2405A .2405A .2810 -.0085 .2895 185 381 ---- .2905B .2340A .2340A .2735 -.0085 .2820 382 ---- .2825B .2270A .2270A .2660 -.0085 .2745 383 ---- .2775B .2205A .2205A .2590 -.0080 .2670 384 ---- .2735B .2140A .2140A .2515 -.0085 .2600 1 385 ---- .2660B .2080A .2080A .2445 -.0085 .2530 22 386 ---- .2585B .2010A .2010A .2375 -.0085 .2460 387 ---- .2515B .1950A .1950A .2305 -.0085 .2390 388 ---- .2445B .1885A .1885A .2240 -.0085 .2325 389 ---- .2375B .1830A .1830A .2170 -.0085 .2255 390 ---- .2310B .1775A .1775A .2105 -.0085 .2190 54 391 ---- .2245B .1715A .1715A .2040 -.0085 .2125 392 ---- .2180B .1655A .1655A .1980 -.0085 .2065 393 ---- .2115B .1605A .1605A .1915 -.0085 .2000 394 ---- .2050B .1535A .1535A .1855 -.0085 .1940 10 395 .1530 .1990B .1485A .1990B .1795 -.0085 20 .1880 24 396 ---- .1930B .1435A .1435A .1740 -.0080 .1820 1 397 ---- .1870B .1390A .1390A .1685 -.0080 .1765 1 398 ---- .1810B .1340A .1340A .1630 -.0075 .1705 399 .1575 .1755B .1290A .1585B .1575 -.0075 10 .1650 2 400 .1340 .1695B .1245A .1325A .1525 -.0075 5 .1600 2 83 401 ---- .1640B .1205A .1205A .1475 -.0070 .1545 1 2 402 .1535 .1590B .1165A .1235A .1430 -.0065 1 .1495 3 403 .1485 .1540B .1120A .1195A .1380 -.0065 3 .1445 18 404 .1435 .1490B .1080A .1150A .1335 -.0060 1 .1395 1 13 405 .1385 .1440B .1045A .1110A .1290 -.0055 8 .1345 881 406 .1340 .1390B .1005A .1070A .1245 -.0055 1 .1300 161 407 .1270 .1345B .0970A .1030A .1205 -.0050 3 .1255 207 408 ---- .1305B .0935A .0935A .1160 -.0050 .1210 1 99 409 ---- .1255B .0900A .0900A .1120 -.0050 .1170 17 410 .1040 .1210B .0865A .0920A .1080 -.0050 62 .1130 34 411 .1185 .1185 .0830A .0890A .1040 -.0050 10 .1090 73 412 ---- .1125B .0800A .0800A .1000 -.0050 .1050 8 413 ---- .1085B .0770A .0770A .0965 -.0045 .1010 35 414 .1015 .1050B .0740A .0795A .0930 -.0045 1 .0975 11 415 .0755 .1010B .0710A .0760A .0895 -.0045 231 .0940 104 416 .0690 .0970B .0685A .0685A .0860 -.0045 6 .0905 1 417 ---- .0935B .0660A .0660A .0830 -.0040 .0870 11 418 ---- .0900B .0635A .0635A .0800 -.0035 .0835 11 419 ---- .0870B .0610A .0610A .0770 -.0035 .0805 13 420 .0665 .0835B .0580 .0650 .0740 -.0035 473 .0775 429 421 .0565 .0810B .0565 .0805B .0710 -.0035 6 .0745 10 422 ---- .0775B .0540A .0540A .0685 -.0030 .0715 9 423 .0610 .0750B .0520A .0745B .0660 -.0030 5 .0690 1 424 ---- .0720B .0500A .0500A .0635 -.0030 .0665 16 425 .0610 .0705 .0480A .0510A .0610 -.0025 207 .0635 307 426 .0500 .0665B .0460A .0665B .0585 -.0025 7 .0610 14 427 ---- .0640B .0445A .0445A .0565 -.0025 .0590 1 428 ---- .0615B .0425A .0425A .0545 -.0020 .0565 3 429 .0525 .0595B .0410A .0420A .0520 -.0025 1 .0545 53 430 .0505 .0570B .0390A .0390A .0500 -.0025 4 .0525 16 437 431 .0450 .0545B .0380A .0390A .0485 -.0015 5 .0500 10 432 ---- .0525B .0365A .0365A .0465 -.0020 .0485 30 433 ---- .0505B .0350A .0350A .0445 -.0020 1 .0465 37 434 ---- .0485B .0335A .0335A .0430 -.0015 .0445 20 435 .0375 .0470B .0320A .0345A .0410 -.0020 1057 .0430 107 1116 436 ---- .0450B .0310A .0310A .0395 -.0015 1 .0410 10 437 ---- .0430B .0300A .0300A .0380 -.0015 1 .0395 438 ---- .0415B .0290A .0290A .0365 -.0015 .0380 250 439 ---- .0400B .0280A .0280A .0350 -.0015 .0365 440 .0305 .0380B .0260 .0380B .0340 -.0010 110 .0350 410 441 ---- .0365B .0255A .0255A .0325 -.0010 .0335 21 442 ---- .0350B .0250A .0250A .0315 -.0010 .0325 10 443 ---- .0335B .0240A .0240A .0300 -.0010 .0310 22 444 ---- .0325B .0230A .0230A .0290 -.0005 .0295 20 445 ---- .0310B .0215A .0215A .0280 -.0005 .0285 59 446 ---- .0300B .0215A .0215A .0270 -.0005 .0275 16 447 ---- .0285B .0205A .0205A .0260 -.0005 .0265 448 ---- .0275B .0200A .0200A .0250 UNCH .0250 231 450 .0185 .0255B .0175A .0255B .0230 UNCH 21 .0230 1 4145 455 ---- .0215B .0150A .0150A .0190 UNCH .0190 1 250 460 ---- .0180B .0125A .0125A .0160 +.0005 .0155 97 465 ---- .0150B .0105A .0105A .0135 +.0005 100 .0130 104 470 ---- .0125B .0090A .0090A .0115 +.0005 .0110 5 96 475 ---- .0105B .0075A .0075A .0095 +.0005 .0090 695 480 ---- .0095B .0070A .0070A .0085 +.0010 1 .0075 215 485 ---- .0080B .0060A .0060A .0070 +.0005 .0065 308 490 ---- .0070B .0055A .0055A .0065 +.0005 .0060 277 495 .0045 .0060B .0045 .0060B .0055 +.0005 1 .0050 1002 500 ---- .0050B .0040A .0040A .0050 +.0005 15 .0045 2831 505 ---- ---- ---- ---- .0045 +.0005 .0040 20 510 ---- ---- ---- ---- .0040 +.0005 .0035 131 515 ---- ---- ---- ---- .0035 +.0005 .0030 50 520 ---- ---- ---- ---- .0030 UNCH .0030 36 525 ---- ---- ---- ---- .0030 +.0005 .0025 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 ---- ---- ---- ---- .0020 +.0005 .0015 560 ---- ---- ---- ---- .0015 UNCH .0015 11 565 ---- ---- ---- ---- .0015 UNCH .0015 10 570 ---- ---- ---- ---- .0015 UNCH .0015 575 ---- ---- ---- ---- .0015 UNCH .0015 1 4 580 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0010 UNCH .0010 10 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.7855 -.0060 3.7915 050 ---- ---- ---- ---- 3.5355 -.0060 3.5415 075 ---- ---- ---- ---- 3.2855 -.0060 3.2915 100 ---- ---- ---- ---- 3.0355 -.0060 3.0415 125 ---- ---- ---- ---- 2.7855 -.0060 2.7915 150 ---- ---- ---- ---- 2.5355 -.0060 2.5415 175 ---- ---- ---- ---- 2.2855 -.0060 2.2915 200 ---- ---- ---- ---- 2.0355 -.0060 2.0415 220 ---- ---- ---- ---- 1.8355 -.0060 1.8415 225 ---- ---- ---- ---- 1.7855 -.0060 1.7915 230 ---- ---- ---- ---- 1.7355 -.0060 1.7415 235 ---- ---- ---- ---- 1.6855 -.0060 1.6915 240 ---- ---- ---- ---- 1.6355 -.0060 1.6415 245 ---- ---- ---- ---- 1.5855 -.0060 1.5915 250 ---- ---- ---- ---- 1.5355 -.0060 1.5415 255 ---- ---- ---- ---- 1.4855 -.0060 1.4915 260 ---- ---- ---- ---- 1.4355 -.0060 1.4415 1 265 ---- ---- ---- ---- 1.3855 -.0060 1.3915 270 ---- ---- ---- ---- 1.3355 -.0060 1.3415 275 ---- ---- ---- ---- 1.2855 -.0060 1.2915 280 ---- ---- ---- ---- 1.2355 -.0060 1.2415 285 ---- ---- ---- ---- 1.1855 -.0060 1.1915 290 ---- ---- ---- ---- 1.1355 -.0060 1.1415 295 ---- ---- ---- ---- 1.0855 -.0060 1.0915 300 ---- ---- ---- ---- 1.0360 -.0060 1.0420 305 ---- ---- ---- ---- .9870 -.0060 .9930 310 ---- ---- .8795A .8795A .9380 -.0060 .9440 1 315 ---- ---- ---- ---- .8895 -.0060 .8955 320 ---- .8680B .7830A .7830A .8410 -.0060 .8470 1 325 ---- ---- ---- ---- .7930 -.0060 .7990 42 330 ---- .7720B .6885A .6885A .7455 -.0060 .7515 3 335 ---- ---- ---- ---- .6990 -.0060 .7050 340 ---- .6780B .5975A .5975A .6525 -.0060 .6585 2 345 ---- ---- ---- ---- .6070 -.0060 .6130 350 ---- .5870B .5100A .5100A .5625 -.0060 .5685 4 355 ---- ---- ---- ---- .5190 -.0060 .5250 9 360 ---- .5005B .4280A .4280A .4765 -.0065 .4830 2 365 ---- .4535B .3950A .3950A .4360 -.0060 .4420 8 370 .3695 .4185B .3520A .3660A .3965 -.0060 1 .4025 1 11 375 ---- .3750B .3175A .3175A .3590 -.0060 .3650 2 376 ---- .3675B .3105A .3105A .3520 -.0060 .3580 377 ---- .3650B .3040A .3040A .3450 -.0055 .3505 378 ---- .3575B .2975A .2975A .3375 -.0060 .3435 379 ---- .3505B .2910A .2910A .3310 -.0055 .3365 380 ---- .3430B .2845A .2845A .3240 -.0055 .3295 3 381 ---- .3360B .2785A .2785A .3170 -.0055 .3225 382 ---- .3290B .2720A .2720A .3105 -.0055 .3160 383 ---- .3220B .2660A .2660A .3035 -.0060 .3095 384 ---- .3155B .2600A .2600A .2970 -.0055 .3025 385 ---- .3085B .2540A .2540A .2905 -.0055 .2960 25 386 ---- .3020B .2480A .2480A .2840 -.0055 .2895 387 .2650 .2965B .2425A .2525A .2780 -.0055 8 .2835 388 ---- .2900B .2365A .2365A .2715 -.0055 .2770 389 ---- .2835B .2315A .2315A .2655 -.0055 .2710 390 ---- .2775B .2260A .2260A .2595 -.0050 .2645 15 391 ---- .2710B .2200A .2200A .2535 -.0050 .2585 392 ---- .2650B .2150A .2150A .2475 -.0055 .2530 393 ---- .2590B .2080A .2080A .2415 -.0055 .2470 394 ---- .2530B .2030A .2030A .2360 -.0050 .2410 395 ---- .2475B .1980A .1980A .2305 -.0050 .2355 11 396 ---- .2415B .1930A .1930A .2250 -.0050 .2300 397 ---- .2360B .1880A .1880A .2195 -.0050 .2245 6 398 ---- .2305B .1835A .1835A .2140 -.0055 .2195 399 ---- .2250B .1790A .1790A .2090 -.0050 .2140 25 45 400 .2000 .2195B .1740A .1880 .2040 -.0050 10 .2090 70 401 ---- .2140B .1695A .1695A .1990 -.0050 .2040 402 ---- .2090B .1655A .1655A .1940 -.0050 .1990 10 403 ---- .2035B .1610A .1610A .1890 -.0050 .1940 404 ---- .1985B .1570A .1570A .1845 -.0045 .1890 30 405 ---- .1940B .1525A .1525A .1800 -.0040 .1840 212 406 ---- .1890B .1485A .1485A .1755 -.0040 .1795 407 ---- .1840B .1450A .1450A .1710 -.0040 .1750 20 408 ---- .1795B .1410A .1410A .1665 -.0040 .1705 1 409 ---- .1755B .1370A .1370A .1620 -.0040 .1660 1 410 ---- .1710B .1335A .1335A .1580 -.0035 .1615 1 268 411 ---- .1660B .1300A .1300A .1540 -.0035 .1575 412 ---- .1620B .1265A .1265A .1500 -.0035 .1535 413 ---- .1575B .1230A .1230A .1460 -.0040 .1500 414 ---- .1535B .1200A .1200A .1420 -.0040 .1460 8 415 ---- .1500B .1165A .1165A .1385 -.0035 .1420 1104 416 ---- .1460B .1135A .1135A .1350 -.0035 .1385 417 ---- .1415B .1105A .1105A .1310 -.0035 .1345 418 ---- .1380B .1070A .1070A .1280 -.0030 .1310 419 ---- .1340B .1045A .1045A .1245 -.0030 .1275 10 420 ---- .1305B .1015A .1015A .1210 -.0030 .1240 1 1025 421 ---- .1270B .0985A .0985A .1175 -.0030 .1205 422 ---- .1235B .0960A .0960A .1145 -.0030 .1175 1 423 ---- .1200B .0930A .0930A .1110 -.0035 .1145 480 424 ---- .1175B .0905A .0905A .1080 -.0030 .1110 425 ---- .1135B .0880A .0880A .1050 -.0030 .1080 2498 426 ---- .1105B .0855A .0855A .1020 -.0030 .1050 427 ---- .1075B .0835A .0835A .0990 -.0035 .1025 428 ---- .1045B .0810A .0810A .0960 -.0035 .0995 429 ---- .1020B .0785A .0785A .0935 -.0035 .0970 430 ---- .0985B .0760A .0760A .0910 -.0030 .0940 50 431 ---- .0960B .0745A .0745A .0885 -.0030 .0915 432 ---- .0930B .0725A .0725A .0860 -.0030 .0890 433 ---- .0905B .0705A .0705A .0835 -.0030 .0865 434 ---- .0885B .0685A .0685A .0810 -.0030 .0840 435 ---- .0860B .0655A .0655A .0790 -.0030 .0820 6 250 436 .0700 .0830B .0645A .0830B .0765 -.0030 7 .0795 440 .0635 .0745B .0565A .0745B .0685 -.0025 3 .0710 30 713 445 ---- .0640B .0490A .0490A .0595 -.0020 .0615 5 72 450 .0505 .0555B .0420A .0555B .0515 -.0015 728 .0530 3387 455 ---- .0480B .0365A .0365A .0445 -.0015 .0460 75 460 .0340 .0415B .0320A .0415B .0390 -.0010 15 .0400 320 465 .0295 .0355B .0275A .0300A .0335 -.0010 20 .0345 200 470 .0270 .0310B .0240A .0310B .0295 -.0005 6 .0300 33 475 .0225 .0270B .0210A .0210A .0255 -.0005 19 .0260 3391 480 ---- .0240B .0185A .0185A .0225 UNCH 4 .0225 4 1062 485 ---- .0210B .0165A .0165A .0200 +.0005 .0195 25 1281 490 ---- .0185B .0145A .0145A .0175 UNCH .0175 2 358 495 ---- .0165B .0130A .0130A .0155 +.0005 .0150 17 500 ---- .0140B .0115A .0115A .0140 +.0005 8 .0135 2 1882 505 ---- .0125B .0105A .0105A .0125 +.0005 .0120 42 510 ---- .0110B .0095A .0095A .0115 +.0010 .0105 3 515 ---- .0100B .0085A .0085A .0105 +.0010 .0095 185 520 ---- .0090B .0075A .0075A .0095 +.0010 .0085 66 525 ---- .0080B .0070A .0070A .0085 +.0010 10 .0075 692 530 ---- .0070B ---- .0070B .0080 +.0015 .0065 10 535 ---- .0065B ---- .0065B .0070 +.0010 .0060 330 540 ---- .0060B ---- .0060B .0065 +.0010 .0055 211 545 ---- .0055B ---- .0055B .0060 +.0010 .0050 550 ---- .0050B ---- .0050B .0055 +.0010 710 .0045 1585 555 ---- .0045B ---- .0045B .0050 +.0010 .0040 20 560 ---- .0040B ---- .0040B .0050 +.0015 .0035 565 ---- ---- ---- ---- .0045 +.0010 .0035 570 ---- ---- ---- ---- .0040 +.0010 .0030 11 575 ---- ---- ---- ---- .0040 +.0010 .0030 580 ---- ---- ---- ---- .0035 +.0010 .0025 1 600 ---- ---- ---- ---- .0030 +.0010 .0020 10 625 ---- ---- ---- ---- .0025 +.0010 .0015 8 650 ---- ---- ---- ---- .0020 +.0010 .0010 1 675 ---- ---- ---- ---- .0015 +.0005 .0010 700 ---- ---- ---- ---- .0015 +.0010 .0005 725 ---- ---- ---- ---- .0015 +.0010 .0005 750 ---- ---- ---- ---- .0015 +.0010 .0005 5 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7855 -.0060 3.7915 050 ---- ---- ---- ---- 3.5355 -.0060 3.5415 075 ---- ---- ---- ---- 3.2855 -.0060 3.2915 100 ---- ---- ---- ---- 3.0355 -.0060 3.0415 125 ---- ---- ---- ---- 2.7855 -.0060 2.7915 150 ---- ---- ---- ---- 2.5355 -.0060 2.5415 175 ---- ---- ---- ---- 2.2855 -.0060 2.2915 200 ---- ---- ---- ---- 2.0355 -.0060 2.0415 220 ---- ---- ---- ---- 1.8355 -.0060 1.8415 225 ---- ---- ---- ---- 1.7855 -.0060 1.7915 230 ---- ---- ---- ---- 1.7355 -.0060 1.7415 235 ---- ---- ---- ---- 1.6855 -.0060 1.6915 240 ---- ---- ---- ---- 1.6355 -.0060 1.6415 245 ---- ---- ---- ---- 1.5855 -.0060 1.5915 250 ---- ---- ---- ---- 1.5355 -.0060 1.5415 255 ---- ---- ---- ---- 1.4855 -.0060 1.4915 260 ---- ---- ---- ---- 1.4355 -.0060 1.4415 265 ---- ---- ---- ---- 1.3855 -.0060 1.3915 270 ---- ---- ---- ---- 1.3355 -.0060 1.3415 275 ---- ---- ---- ---- 1.2855 -.0060 1.2915 280 ---- ---- ---- ---- 1.2360 -.0060 1.2420 285 ---- ---- ---- ---- 1.1865 -.0060 1.1925 290 ---- ---- ---- ---- 1.1370 -.0060 1.1430 1 295 ---- ---- ---- ---- 1.0880 -.0060 1.0940 300 ---- 1.0670B .9815A .9815A 1.0395 -.0060 1.0455 1 305 ---- ---- ---- ---- .9910 -.0060 .9970 310 ---- .9700B .8860A .8860A .9430 -.0060 .9490 1 315 ---- ---- ---- ---- .8955 -.0060 .9015 320 ---- .8750B .7925A .7925A .8485 -.0060 .8545 1 325 ---- ---- ---- ---- .8020 -.0060 .8080 330 ---- .7825B .7020A .7020A .7560 -.0060 .7620 1 335 ---- ---- ---- ---- .7110 -.0060 .7170 340 ---- .6925B .6150A .6150A .6670 -.0060 .6730 7 345 ---- ---- ---- ---- .6240 -.0055 .6295 350 ---- .6060B .5325A .5325A .5820 -.0055 .5875 35 355 ---- .5595B .4980A .4980A .5415 -.0050 .5465 2 360 ---- .5240B .4555A .4555A .5020 -.0045 .5065 9 365 ---- .4800B .4190A .4190A .4635 -.0045 .4680 3 370 ---- .4470B .3845A .3845A .4270 -.0045 .4315 2 375 ---- .4110B .3515A .3515A .3920 -.0040 .3960 1 380 ---- .3770B .3205A .3205A .3585 -.0045 .3630 26 385 ---- .3455B .2915A .2915A .3270 -.0045 .3315 4 390 ---- .3145B .2640A .2640A .2975 -.0040 .3015 11 395 ---- .2860B .2370A .2370A .2700 -.0040 .2740 400 ---- .2590B .2135A .2135A .2445 -.0035 .2480 752 405 ---- .2340B .1920A .1920A .2205 -.0035 .2240 671 410 ---- .2110B .1725A .1725A .1985 -.0035 .2020 1063 415 ---- .1895B .1545A .1545A .1785 -.0030 .1815 6 420 ---- .1700B .1380A .1380A .1600 -.0030 .1630 1205 425 ---- .1525B .1235A .1235A .1430 -.0030 .1460 14 982 430 ---- .1365B .1100A .1100A .1280 -.0025 1 .1305 125 242 435 ---- .1220B .0980A .0980A .1140 -.0030 .1170 22 440 .0860 .1085B .0860 .1085B .1015 -.0030 2 .1045 10 392 445 ---- .0970B .0775A .0775A .0905 -.0025 .0930 15 450 ---- .0865B .0690A .0690A .0805 -.0025 17 .0830 1061 455 ---- .0765B .0615A .0615A .0720 -.0020 .0740 9 460 ---- .0685B .0545A .0545A .0640 -.0020 .0660 11 465 ---- .0605B .0485A .0485A .0570 -.0015 .0585 222 470 ---- .0540B .0435A .0435A .0510 -.0010 .0520 53 475 .0490 .0490 .0385A .0415A .0455 -.0010 3 .0465 997 480 ---- .0425B .0345A .0345A .0410 -.0005 .0415 14 485 ---- .0380B .0310A .0310A .0365 -.0005 .0370 11 490 ---- .0335B .0280A .0280A .0330 UNCH .0330 2 364 495 ---- .0300B .0250A .0250A .0295 UNCH .0295 10 500 ---- .0270B .0225A .0225A .0270 +.0005 17 .0265 4 963 505 ---- ---- .0210A .0210A .0245 +.0005 .0240 1 510 ---- .0220B .0190A .0190A .0220 +.0005 .0215 2 515 ---- ---- .0170A .0170A .0200 +.0005 .0195 520 ---- .0180B .0155A .0155A .0185 +.0010 .0175 2 61 525 ---- ---- .0140A .0140A .0165 +.0005 .0160 7 530 ---- ---- .0130A .0130A .0155 +.0010 .0145 10 535 ---- .0135B .0120A .0120A .0140 +.0010 .0130 69 540 ---- ---- .0110A .0110A .0130 +.0010 .0120 4 545 ---- ---- .0100A .0100A .0120 +.0010 .0110 14 550 ---- ---- .0090A .0090A .0110 +.0010 .0100 24 555 ---- .0095B .0085A .0085A .0105 +.0015 .0090 7 560 ---- .0085B ---- .0085B .0095 +.0015 .0080 12 565 ---- .0080B ---- .0080B .0090 +.0015 .0075 570 ---- .0075B ---- .0075B .0085 +.0015 .0070 50 575 ---- .0070B ---- .0070B .0075 +.0010 .0065 580 ---- .0065B ---- .0065B .0070 +.0010 .0060 600 .0050 .0055 .0050 .0055 .0055 +.0010 2 .0045 19 625 ---- .0035B ---- .0035B .0040 +.0010 .0030 8 650 ---- .0025B ---- .0025B .0035 +.0015 .0020 26 675 ---- ---- ---- ---- .0025 +.0010 .0015 700 ---- ---- ---- ---- .0025 +.0015 .0010 10 725 ---- ---- ---- ---- .0020 +.0010 .0010 30 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0015 +.0010 .0005 800 ---- ---- ---- ---- .0015 +.0010 .0005 20 825 ---- ---- ---- ---- .0015 +.0010 .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7890 -.0045 3.7935 050 ---- ---- ---- ---- 3.5390 -.0045 3.5435 075 ---- ---- ---- ---- 3.2890 -.0045 3.2935 100 ---- ---- ---- ---- 3.0390 -.0045 3.0435 125 ---- ---- ---- ---- 2.7890 -.0045 2.7935 150 ---- ---- ---- ---- 2.5390 -.0045 2.5435 175 ---- ---- ---- ---- 2.2890 -.0045 2.2935 200 ---- ---- ---- ---- 2.0390 -.0045 2.0435 220 ---- ---- ---- ---- 1.8390 -.0045 1.8435 225 ---- ---- ---- ---- 1.7890 -.0045 1.7935 230 ---- ---- ---- ---- 1.7390 -.0045 1.7435 235 ---- ---- ---- ---- 1.6890 -.0045 1.6935 240 ---- ---- ---- ---- 1.6390 -.0045 1.6435 245 ---- ---- ---- ---- 1.5890 -.0045 1.5935 250 ---- ---- ---- ---- 1.5390 -.0045 1.5435 255 ---- ---- ---- ---- 1.4890 -.0045 1.4935 260 ---- ---- ---- ---- 1.4390 -.0045 1.4435 7 265 ---- ---- ---- ---- 1.3890 -.0045 1.3935 270 ---- ---- ---- ---- 1.3390 -.0045 1.3435 1 275 ---- ---- ---- ---- 1.2895 -.0040 1.2935 280 ---- ---- ---- ---- 1.2405 -.0040 1.2445 285 ---- ---- ---- ---- 1.1915 -.0035 1.1950 290 ---- 1.1680B 1.0845A 1.0845A 1.1425 -.0040 1.1465 295 ---- ---- ---- ---- 1.0940 -.0045 1.0985 300 ---- 1.0720B .9890A .9890A 1.0460 -.0045 1.0505 48 305 ---- ---- ---- ---- .9985 -.0045 1.0030 310 ---- .9770B .8955A .8955A .9515 -.0050 .9565 315 ---- ---- ---- ---- .9055 -.0045 .9100 320 ---- .8840B .8050A .8050A .8595 -.0050 .8645 325 ---- ---- ---- ---- .8145 -.0045 .8190 330 ---- .7940B .7175A .7175A .7705 -.0045 .7750 335 ---- ---- ---- ---- .7275 -.0040 .7315 340 ---- .7075B .6340A .6340A .6850 -.0040 .6890 345 ---- ---- .5990A .5990A .6435 -.0040 .6475 350 ---- .6250B .5550A .5550A .6035 -.0035 .6070 10 355 ---- .5810B .5230A .5230A .5645 -.0035 .5680 360 ---- .5465B .4815A .4815A .5265 -.0035 .5300 365 ---- .5050B .4470A .4470A .4900 -.0035 .4935 370 ---- .4735B .4140A .4140A .4550 -.0035 .4585 375 ---- .4390B .3825A .3825A .4215 -.0035 .4250 380 ---- .4065B .3525A .3525A .3895 -.0035 .3930 385 ---- .3765B .3245A .3245A .3595 -.0035 .3630 390 ---- .3470B .2980A .2980A .3310 -.0030 .3340 395 ---- .3190B .2710A .2710A .3040 -.0030 .3070 400 .2630 .2925B .2480A .2925B .2790 -.0030 5 .2820 6 405 ---- .2680B .2265A .2265A .2555 -.0025 .2580 96 410 ---- .2450B .2065A .2065A .2335 -.0025 .2360 197 415 ---- .2235B .1875A .1875A .2130 -.0025 .2155 118 420 ---- .2035B .1705A .1705A .1940 -.0025 .1965 1 17 425 ---- .1850B .1550A .1550A .1765 -.0025 .1790 4 430 ---- .1680B .1410A .1410A .1605 -.0020 .1625 3 435 ---- .1525B .1280A .1280A .1455 -.0020 25 .1475 10 40 440 ---- .1385B .1160A .1160A .1320 -.0020 25 .1340 11 111 445 ---- .1255B .1050A .1050A .1195 -.0020 .1215 8 450 ---- .1135B .0950A .0950A .1085 -.0015 .1100 125 455 ---- .1030B .0860A .0860A .0985 -.0015 .1000 460 ---- .0930B .0780A .0780A .0890 -.0015 .0905 1 1 465 ---- .0845B .0705A .0705A .0810 -.0010 .0820 470 ---- .0765B .0640A .0640A .0735 -.0005 .0740 1 475 ---- .0690B .0580A .0580A .0665 -.0010 25 .0675 10 35 480 ---- .0625B .0525A .0525A .0605 -.0005 25 .0610 11 60 485 ---- .0570B .0480A .0480A .0545 -.0010 .0555 490 ---- .0515B .0435A .0435A .0495 -.0010 .0505 495 ---- .0465B .0395A .0395A .0450 -.0010 .0460 500 ---- .0425B .0360A .0360A .0410 -.0005 .0415 6 505 ---- ---- .0335A .0335A .0375 -.0005 .0380 510 ---- ---- .0305A .0305A .0345 UNCH .0345 4 515 ---- ---- .0280A .0280A .0315 UNCH .0315 1 520 ---- ---- .0260A .0260A .0290 UNCH .0290 525 .0245 .0245 .0240A .0245 .0265 UNCH 1 .0265 49 530 ---- ---- .0220A .0220A .0245 +.0005 .0240 535 ---- ---- .0205A .0205A .0225 UNCH .0225 6 540 ---- ---- .0190A .0190A .0210 +.0005 .0205 545 ---- ---- .0175A .0175A .0195 +.0005 .0190 4 550 ---- ---- .0160A .0160A .0180 +.0005 .0175 1 555 ---- ---- .0150A .0150A .0165 +.0005 .0160 1 11 560 ---- ---- .0140A .0140A .0155 +.0005 .0150 565 ---- ---- .0130A .0130A .0145 +.0005 .0140 570 ---- ---- .0125A .0125A .0135 +.0005 .0130 575 ---- ---- .0115A .0115A .0125 +.0005 .0120 580 ---- ---- ---- ---- .0120 +.0010 .0110 600 ---- ---- ---- ---- .0090 +.0005 .0085 625 ---- ---- ---- ---- .0070 +.0005 .0065 13 650 ---- ---- ---- ---- .0055 +.0010 .0045 675 ---- ---- ---- ---- .0045 +.0010 .0035 700 ---- ---- ---- ---- .0035 +.0005 .0030 725 ---- ---- ---- ---- .0030 +.0005 .0025 750 ---- ---- ---- ---- .0025 +.0005 .0020 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0020 +.0005 .0015 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7890 -.0045 3.7935 050 ---- ---- ---- ---- 3.5390 -.0045 3.5435 075 ---- ---- ---- ---- 3.2890 -.0045 3.2935 100 ---- ---- ---- ---- 3.0390 -.0045 3.0435 125 ---- ---- ---- ---- 2.7890 -.0045 2.7935 150 ---- ---- ---- ---- 2.5390 -.0045 2.5435 175 ---- ---- ---- ---- 2.2890 -.0045 2.2935 200 ---- ---- ---- ---- 2.0390 -.0045 2.0435 220 ---- ---- ---- ---- 1.8390 -.0045 1.8435 225 ---- ---- ---- ---- 1.7890 -.0045 1.7935 230 ---- ---- ---- ---- 1.7390 -.0045 1.7435 235 ---- ---- ---- ---- 1.6890 -.0045 1.6935 240 ---- ---- ---- ---- 1.6390 -.0045 1.6435 245 ---- ---- ---- ---- 1.5890 -.0045 1.5935 250 ---- ---- ---- ---- 1.5390 -.0045 1.5435 255 ---- ---- ---- ---- 1.4890 -.0045 1.4935 260 ---- ---- ---- ---- 1.4390 -.0045 1.4435 265 ---- ---- ---- ---- 1.3890 -.0050 1.3940 270 ---- ---- ---- ---- 1.3395 -.0050 1.3445 275 ---- ---- ---- ---- 1.2905 -.0050 1.2955 280 ---- 1.2535B 1.1845A 1.1845A 1.2420 -.0050 1.2470 285 ---- ---- ---- ---- 1.1940 -.0045 1.1985 290 ---- 1.1710B 1.0890A 1.0890A 1.1460 -.0045 1.1505 295 ---- ---- ---- ---- 1.0990 -.0040 1.1030 300 ---- 1.0765B .9955A .9955A 1.0520 -.0045 1.0565 305 ---- ---- ---- ---- 1.0060 -.0040 1.0100 310 ---- .9840B .9050A .9050A .9600 -.0040 .9640 315 ---- ---- ---- ---- .9150 -.0040 .9190 320 ---- .8945B .8175A .8175A .8710 -.0035 .8745 325 ---- ---- ---- ---- .8275 -.0030 .8305 330 ---- .8075B .7335A .7335A .7850 -.0030 .7880 335 ---- ---- ---- ---- .7430 -.0035 .7465 340 ---- .7245B .6535A .6535A .7025 -.0030 .7055 345 ---- ---- ---- ---- .6625 -.0035 .6660 350 ---- .6450B .5780A .5780A .6240 -.0035 .6275 355 ---- ---- .5420A .5420A .5870 -.0030 .5900 360 ---- .5700B .5075A .5075A .5510 -.0025 .5535 365 ---- .5345B .4740A .4740A .5160 -.0025 .5185 370 ---- .5000B .4425A .4425A .4825 -.0025 .4850 375 ---- .4675B .4120A .4120A .4505 -.0025 .4530 380 ---- .4375B .3830A .3830A .4200 -.0020 .4220 385 ---- .4075B .3555A .3555A .3910 -.0015 .3925 390 ---- .3785B .3270A .3270A .3635 -.0015 .3650 395 ---- .3515B .3025A .3025A .3370 -.0015 .3385 400 ---- .3260B .2795A .2795A .3125 -.0010 .3135 26 405 .2835 .3020B .2580A .2695A .2890 -.0015 7 .2905 32 410 .2460 .2790B .2380A .2485A .2670 -.0015 11 .2685 250 415 .2265 .2575B .2190A .2210A .2470 -.0005 183 .2475 420 .2275 .2375B .2020A .2115A .2275 -.0005 10 .2280 5 425 ---- .2190B .1855A .1855A .2095 -.0010 .2105 38 430 ---- .2015B .1705A .1705A .1930 -.0005 .1935 72 435 ---- .1850B .1570A .1570A .1775 -.0005 .1780 10 440 ---- .1700B .1440A .1440A .1630 -.0010 .1640 5 445 ---- .1560B .1325A .1325A .1500 -.0005 .1505 3 450 ---- .1430B .1215A .1215A .1375 -.0010 238 .1385 4 455 ---- .1310B .1120A .1120A .1265 -.0010 .1275 460 .1050 .1200B .1020 .1200B .1165 -.0005 50 .1170 15 270 465 ---- .1100B .0945A .0945A .1070 -.0005 .1075 9 470 ---- .1010B .0865A .0865A .0985 -.0005 .0990 475 ---- .0925B .0795A .0795A .0905 -.0005 .0910 87 480 ---- .0845B .0730A .0730A .0830 -.0005 4 .0835 2 2 485 ---- .0775B .0670A .0670A .0765 -.0005 179 .0770 10 490 ---- .0715B .0615A .0615A .0705 UNCH .0705 4 15 495 ---- .0655B .0570A .0570A .0645 -.0005 .0650 10 500 ---- ---- .0525A .0525A .0595 -.0005 .0600 39 505 ---- ---- .0485A .0485A .0550 UNCH .0550 11 510 ---- ---- .0450A .0450A .0505 -.0005 .0510 6 515 ---- ---- .0415A .0415A .0465 -.0005 .0470 56 520 ---- ---- .0385A .0385A .0430 -.0005 .0435 34 525 ---- ---- .0355A .0355A .0400 UNCH .0400 530 ---- ---- .0330A .0330A .0370 -.0005 .0375 300 535 ---- ---- .0310A .0310A .0345 UNCH .0345 50 540 ---- ---- .0285A .0285A .0320 UNCH .0320 545 ---- ---- .0270A .0270A .0295 -.0005 .0300 10 550 ---- ---- .0250A .0250A .0275 UNCH .0275 20 555 ---- ---- .0235A .0235A .0255 -.0005 .0260 560 ---- ---- .0220A .0220A .0240 UNCH .0240 565 ---- ---- .0205A .0205A .0225 UNCH .0225 570 ---- ---- .0195A .0195A .0210 UNCH .0210 575 ---- ---- .0185A .0185A .0195 UNCH .0195 70 580 ---- ---- .0175A .0175A .0185 +.0005 .0180 600 ---- ---- ---- ---- .0145 +.0005 .0140 21 625 ---- ---- ---- ---- .0105 UNCH .0105 650 ---- ---- ---- ---- .0080 +.0005 .0075 675 ---- ---- ---- ---- .0065 +.0005 .0060 700 ---- ---- ---- ---- .0050 +.0005 .0045 725 ---- ---- ---- ---- .0040 +.0005 .0035 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0020 UNCH .0020 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7910 -.0030 3.7940 050 ---- ---- ---- ---- 3.5410 -.0030 3.5440 075 ---- ---- ---- ---- 3.2910 -.0030 3.2940 100 ---- ---- ---- ---- 3.0410 -.0030 3.0440 125 ---- ---- ---- ---- 2.7910 -.0030 2.7940 150 ---- ---- ---- ---- 2.5410 -.0030 2.5440 175 ---- ---- ---- ---- 2.2910 -.0030 2.2940 200 ---- ---- ---- ---- 2.0410 -.0030 2.0440 220 ---- ---- ---- ---- 1.8410 -.0030 1.8440 225 ---- ---- ---- ---- 1.7910 -.0030 1.7940 230 ---- ---- ---- ---- 1.7410 -.0030 1.7440 235 ---- ---- ---- ---- 1.6910 -.0030 1.6940 240 ---- ---- ---- ---- 1.6410 -.0030 1.6440 245 ---- ---- ---- ---- 1.5910 -.0030 1.5940 250 ---- ---- ---- ---- 1.5410 -.0030 1.5440 255 ---- ---- ---- ---- 1.4910 -.0030 1.4940 260 ---- ---- ---- ---- 1.4415 -.0030 1.4445 265 ---- ---- ---- ---- 1.3925 -.0025 1.3950 270 ---- ---- 1.2855A 1.2855A 1.3435 -.0030 1.3465 275 ---- ---- ---- ---- 1.2955 -.0025 1.2980 280 ---- 1.2705B 1.1895A 1.1895A 1.2475 -.0025 1.2500 285 ---- ---- ---- ---- 1.2000 -.0020 1.2020 290 ---- 1.1755B 1.0960A 1.0960A 1.1525 -.0025 1.1550 295 ---- ---- ---- ---- 1.1060 -.0020 1.1080 300 ---- 1.0825B 1.0045A 1.0045A 1.0600 -.0020 1.0620 1 305 ---- ---- ---- ---- 1.0150 -.0015 1.0165 310 ---- .9925B .9165A .9165A .9700 -.0015 .9715 315 ---- ---- ---- ---- .9260 -.0015 .9275 320 ---- .9050B .8315A .8315A .8830 -.0010 .8840 325 ---- ---- ---- ---- .8405 -.0010 .8415 330 ---- .8205B .7500A .7500A .7990 -.0010 .8000 335 ---- ---- ---- ---- .7585 -.0010 .7595 340 ---- .7400B .6725A .6725A .7190 -.0010 .7200 7 345 ---- ---- ---- ---- .6810 -.0005 .6815 350 ---- .6630B .5995A .5995A .6435 -.0005 .6440 4 355 ---- ---- .5645A .5645A .6075 -.0005 .6080 360 ---- .5900B .5310A .5310A .5730 UNCH .5730 365 ---- .5555B .4990A .4990A .5390 -.0005 .5395 370 ---- .5225B .4680A .4680A .5070 UNCH .5070 375 ---- .4905B .4380A .4380A .4760 +.0005 .4755 380 ---- .4610B .4090A .4090A .4460 UNCH .4460 385 ---- .4320B .3820A .3820A .4175 +.0005 .4170 390 ---- .4040B .3525A .3525A .3905 +.0005 .3900 395 ---- .3770B .3285A .3285A .3650 +.0010 .3640 400 ---- .3520B .3055A .3055A .3405 +.0010 .3395 20 405 ---- .3280B .2840A .2840A .3175 +.0015 .3160 410 ---- .3050B .2635A .2635A .2955 +.0015 .2940 415 ---- .2835B .2445A .2445A .2750 +.0020 .2730 420 ---- .2635B .2270A .2270A .2555 +.0020 .2535 425 ---- .2445B .2100A .2100A .2375 +.0020 .2355 430 ---- .2270B .1950A .1950A .2205 +.0020 .2185 435 ---- .2100B .1805A .1805A .2045 +.0020 .2025 440 ---- .1945B .1670A .1670A .1900 +.0020 .1880 445 ---- .1800B .1550A .1550A .1760 +.0020 .1740 450 ---- .1665B .1435A .1435A .1635 +.0020 .1615 1 455 ---- .1540B .1330A .1330A .1515 +.0020 .1495 460 ---- .1425B .1235A .1235A .1405 +.0015 .1390 465 ---- .1320B .1145A .1145A .1300 +.0015 .1285 470 ---- .1220B .1065A .1065A .1205 +.0010 .1195 312 475 ---- .1130B .0990A .0990A .1120 +.0015 .1105 480 ---- .1045B .0915A .0915A .1035 +.0005 .1030 485 ---- .0965B .0850A .0850A .0960 +.0005 .0955 490 ---- .0895B .0785A .0785A .0890 +.0005 .0885 495 .0730 .0825B .0730 .0825B .0830 +.0005 1 .0825 1 500 ---- ---- .0675A .0675A .0770 +.0005 .0765 2 505 ---- ---- .0640A .0640A .0715 +.0005 .0710 510 ---- ---- .0600A .0600A .0665 UNCH .0665 515 ---- ---- .0560A .0560A .0620 UNCH .0620 520 ---- ---- .0520A .0520A .0575 UNCH .0575 525 ---- ---- .0490A .0490A .0535 UNCH .0535 530 ---- ---- .0455A .0455A .0500 UNCH .0500 535 ---- ---- .0425A .0425A .0470 UNCH .0470 540 ---- ---- .0400A .0400A .0440 UNCH .0440 545 ---- ---- .0375A .0375A .0410 UNCH .0410 550 ---- ---- .0350A .0350A .0385 UNCH .0385 1 555 ---- ---- .0330A .0330A .0360 UNCH .0360 560 ---- ---- .0310A .0310A .0340 UNCH .0340 565 ---- ---- .0295A .0295A .0320 UNCH .0320 570 ---- ---- .0280A .0280A .0300 UNCH .0300 575 ---- ---- .0265A .0265A .0280 UNCH .0280 580 ---- ---- .0250A .0250A .0265 UNCH .0265 600 ---- ---- .0205A .0205A .0210 UNCH .0210 625 ---- ---- ---- ---- .0160 +.0005 .0155 650 ---- ---- ---- ---- .0125 +.0005 .0120 675 ---- ---- ---- ---- .0095 UNCH .0095 700 ---- ---- ---- ---- .0075 UNCH .0075 725 ---- ---- ---- ---- .0065 +.0005 .0060 750 ---- ---- ---- ---- .0050 UNCH .0050 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0040 +.0005 .0035 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7910 -.0030 3.7940 050 ---- ---- ---- ---- 3.5410 -.0030 3.5440 075 ---- ---- ---- ---- 3.2910 -.0030 3.2940 100 ---- ---- ---- ---- 3.0410 -.0030 3.0440 125 ---- ---- ---- ---- 2.7910 -.0030 2.7940 150 ---- ---- ---- ---- 2.5410 -.0030 2.5440 175 ---- ---- ---- ---- 2.2910 -.0030 2.2940 200 ---- ---- ---- ---- 2.0410 -.0030 2.0440 220 ---- ---- ---- ---- 1.8410 -.0030 1.8440 225 ---- ---- ---- ---- 1.7910 -.0030 1.7940 230 ---- ---- ---- ---- 1.7410 -.0030 1.7440 235 ---- ---- ---- ---- 1.6910 -.0030 1.6940 240 ---- ---- ---- ---- 1.6410 -.0030 1.6440 245 ---- ---- ---- ---- 1.5910 -.0030 1.5940 250 ---- ---- ---- ---- 1.5410 -.0030 1.5440 255 ---- ---- ---- ---- 1.4915 -.0025 1.4940 260 ---- ---- ---- ---- 1.4425 -.0020 1.4445 265 ---- ---- ---- ---- 1.3940 -.0020 1.3960 270 ---- 1.3685B 1.2890A 1.2890A 1.3460 -.0015 1.3475 2 275 ---- ---- ---- ---- 1.2985 -.0010 1.2995 280 ---- 1.2730B 1.1950A 1.1950A 1.2510 -.0015 1.2525 8 285 ---- ---- ---- ---- 1.2045 -.0015 1.2060 290 ---- 1.1795B 1.1030A 1.1030A 1.1585 -.0015 1.1600 295 ---- ---- ---- ---- 1.1130 -.0015 1.1145 300 ---- 1.0885B 1.0140A 1.0140A 1.0680 -.0020 1.0700 305 ---- ---- ---- ---- 1.0240 -.0020 1.0260 310 ---- 1.0005B .9280A .9280A .9805 -.0020 .9825 315 ---- ---- ---- ---- .9380 -.0020 .9400 320 ---- .9150B .8450A .8450A .8960 -.0020 .8980 325 ---- ---- ---- ---- .8550 -.0020 .8570 330 ---- .8330B .7660A .7660A .8145 -.0025 .8170 335 ---- ---- ---- ---- .7755 -.0020 .7775 340 ---- .7545B .6910A .6910A .7375 -.0015 .7390 345 ---- ---- ---- ---- .7000 -.0015 .7015 350 ---- .6795B .6200A .6200A .6640 -.0010 .6650 355 ---- .6435B .5860A .5860A .6290 -.0005 .6295 360 ---- .6090B .5535A .5535A .5950 -.0005 .5955 365 ---- .5755B .5220A .5220A .5625 +.0005 .5620 370 ---- .5430B .4920A .4920A .5305 +.0005 .5300 375 ---- .5115B .4630A .4630A .5005 +.0010 .4995 380 ---- .4820B .4355A .4355A .4710 +.0010 .4700 385 ---- .4530B .4090A .4090A .4430 +.0010 .4420 390 ---- .4255B .3840A .3840A .4165 +.0015 .4150 395 ---- .3995B .3580A .3580A .3910 +.0015 .3895 400 ---- .3745B .3350A .3350A .3665 +.0015 .3650 2 405 ---- .3510B .3140A .3140A .3435 +.0015 .3420 410 ---- .3285B .2940A .2940A .3220 +.0020 .3200 415 ---- .3070B .2750A .2750A .3010 +.0015 .2995 40 420 ---- .2870B .2570A .2570A .2820 +.0020 .2800 425 ---- .2680B .2400A .2400A .2635 +.0015 .2620 430 ---- .2500B .2245A .2245A .2465 +.0015 .2450 435 ---- .2335B .2095A .2095A .2300 +.0010 .2290 440 ---- .2175B .1955A .1955A .2150 +.0010 .2140 445 ---- .2025B .1825A .1825A .2010 +.0010 .2000 450 ---- .1890B .1705A .1705A .1880 +.0015 1 .1865 455 ---- .1760B .1590A .1590A .1755 +.0010 .1745 460 ---- .1640B .1485A .1485A .1640 +.0010 .1630 465 ---- .1525B .1375A .1375A .1530 +.0010 .1520 470 ---- ---- .1280A .1280A .1425 +.0005 .1420 475 ---- .1350B .1195A .1195A .1330 +.0005 .1325 480 ---- .1260B .1115A .1115A .1240 +.0005 .1235 485 ---- .1175B .1040A .1040A .1155 +.0005 .1150 1 490 ---- ---- .0980A .0980A .1080 +.0005 .1075 1 495 ---- .1020B .0910A .0910A .1005 +.0005 .1000 500 ---- .0950B .0850A .0850A .0940 +.0005 2 .0935 3 505 ---- ---- .0810A .0810A .0875 +.0005 .0870 510 ---- ---- .0760A .0760A .0815 +.0005 .0810 515 ---- ---- .0710A .0710A .0760 +.0005 .0755 520 ---- ---- .0670A .0670A .0710 +.0005 .0705 525 ---- ---- .0630A .0630A .0665 +.0005 .0660 530 ---- ---- .0590A .0590A .0625 +.0010 .0615 25 535 ---- ---- .0555A .0555A .0585 +.0015 .0570 540 ---- ---- .0525A .0525A .0545 +.0010 .0535 545 ---- ---- ---- ---- .0515 +.0020 .0495 550 ---- ---- ---- ---- .0485 +.0020 .0465 555 ---- ---- ---- ---- .0455 +.0025 .0430 560 ---- ---- ---- ---- .0430 +.0025 .0405 565 ---- ---- ---- ---- .0405 +.0030 .0375 570 ---- ---- ---- ---- .0380 +.0030 .0350 575 ---- ---- ---- ---- .0360 +.0030 .0330 580 ---- .0310B ---- .0310B .0340 +.0035 .0305 600 ---- .0240B ---- .0240B .0275 +.0040 .0235 625 ---- .0180B ---- .0180B .0210 +.0045 .0165 650 ---- .0135B ---- .0135B .0165 +.0045 .0120 675 ---- .0105B ---- .0105B .0135 +.0050 .0085 700 ---- .0085B ---- .0085B .0110 +.0045 .0065 1 725 ---- .0065B ---- .0065B .0090 +.0040 .0050 750 ---- .0050B ---- .0050B .0075 +.0040 .0035 775 ---- .0040B ---- .0040B .0065 +.0040 .0025 800 ---- .0030B ---- .0030B .0055 +.0035 .0020 825 ---- .0025B ---- .0025B .0045 +.0030 .0015 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7910 -.0030 3.7940 050 ---- ---- ---- ---- 3.5410 -.0030 3.5440 075 ---- ---- ---- ---- 3.2910 -.0030 3.2940 100 ---- ---- ---- ---- 3.0410 -.0030 3.0440 125 ---- ---- ---- ---- 2.7910 -.0030 2.7940 150 ---- ---- ---- ---- 2.5410 -.0030 2.5440 175 ---- ---- ---- ---- 2.2910 -.0030 2.2940 200 ---- ---- ---- ---- 2.0410 -.0030 2.0440 220 ---- ---- ---- ---- 1.8410 -.0030 1.8440 225 ---- ---- ---- ---- 1.7910 -.0030 1.7940 230 ---- ---- ---- ---- 1.7410 -.0030 1.7440 235 ---- ---- ---- ---- 1.6910 -.0030 1.6940 240 ---- ---- ---- ---- 1.6410 -.0030 1.6440 245 ---- ---- ---- ---- 1.5910 -.0030 1.5940 250 ---- ---- ---- ---- 1.5410 -.0030 1.5440 255 ---- ---- ---- ---- 1.4915 -.0030 1.4945 260 ---- 1.4595B 1.3885A 1.3885A 1.4430 -.0025 1.4455 265 ---- ---- ---- ---- 1.3950 -.0025 1.3975 270 ---- 1.3700B 1.2935A 1.2935A 1.3475 -.0020 1.3495 275 ---- ---- ---- ---- 1.3005 -.0020 1.3025 280 ---- 1.2760B 1.2010A 1.2010A 1.2540 -.0020 1.2560 285 ---- ---- ---- ---- 1.2085 -.0020 1.2105 290 ---- 1.1845B 1.1110A 1.1110A 1.1630 -.0020 1.1650 295 ---- ---- ---- ---- 1.1185 -.0020 1.1205 300 ---- 1.0950B 1.0240A 1.0240A 1.0750 -.0015 1.0765 305 ---- ---- ---- ---- 1.0320 -.0015 1.0335 310 ---- 1.0090B .9400A .9400A .9895 -.0015 .9910 315 ---- ---- ---- ---- .9480 -.0010 .9490 320 ---- .9260B .8595A .8595A .9070 -.0010 .9080 325 ---- ---- ---- ---- .8670 -.0010 .8680 330 ---- .8455B .7825A .7825A .8275 -.0010 .8285 335 ---- ---- ---- ---- .7895 -.0005 .7900 340 ---- .7690B .7090A .7090A .7520 -.0005 .7525 345 ---- ---- .6740A .6740A .7155 -.0005 .7160 350 ---- .6960B .6400A .6400A .6800 -.0005 .6805 5 355 ---- .6610B .6070A .6070A .6455 -.0005 .6460 360 ---- .6270B .5755A .5755A .6125 UNCH .6125 365 ---- .5945B .5445A .5445A .5805 +.0005 .5800 370 ---- .5625B .5150A .5150A .5495 +.0005 .5490 375 ---- .5320B .4870A .4870A .5195 +.0005 .5190 380 ---- .5030B .4595A .4595A .4910 +.0010 .4900 385 ---- .4745B .4305A .4305A .4635 +.0010 .4625 390 ---- .4475B .4055A .4055A .4370 +.0005 .4365 395 ---- .4215B .3800A .3800A .4120 +.0010 .4110 400 ---- .3970B .3575A .3575A .3885 +.0015 .3870 2 405 ---- .3750B .3365A .3365A .3655 +.0010 .3645 20 410 ---- .3525B .3165A .3165A .3440 +.0015 .3425 415 ---- .3310B .2970A .2970A .3235 +.0015 140 .3220 420 ---- .3105B .2790A .2790A .3040 +.0015 .3025 10 425 ---- .2915B .2625A .2625A .2860 +.0015 .2845 170 430 ---- .2730B .2465A .2465A .2685 +.0015 .2670 435 ---- .2560B .2315A .2315A .2520 +.0015 .2505 210 440 ---- .2400B .2175A .2175A .2370 +.0015 .2355 445 ---- .2250B .2040A .2040A .2225 +.0015 .2210 450 ---- .2110B .1920A .1920A .2085 +.0010 .2075 1050 455 ---- .1980B .1800A .1800A .1960 +.0015 .1945 460 ---- .1855B .1690A .1690A .1840 +.0015 .1825 75 465 ---- .1740B .1585A .1585A .1725 +.0010 .1715 401 470 ---- .1630B .1465A .1465A .1620 +.0015 .1605 155 475 ---- .1530B .1375A .1375A .1520 +.0015 .1505 170 480 ---- .1445B .1290A .1290A .1430 +.0015 .1415 485 .1140 .1355B .1140 .1355B .1340 +.0015 141 .1325 490 ---- .1270B .1135A .1135A .1260 +.0015 .1245 1 495 ---- .1190B .1065A .1065A .1185 +.0020 .1165 500 ---- .1115B .1000A .1000A .1115 +.0025 .1090 240 505 ---- .1045B .0980A .0980A .1045 +.0020 .1025 510 ---- .0980B .0925A .0925A .0985 +.0025 .0960 515 ---- .0920B .0875A .0875A .0925 +.0025 .0900 520 ---- .0865B .0825A .0825A .0870 +.0025 .0845 525 ---- .0815B .0780A .0780A .0820 +.0030 .0790 530 ---- .0765B .0735A .0735A .0775 +.0035 .0740 6 535 ---- .0720B ---- .0720B .0730 +.0035 .0695 540 ---- .0680B ---- .0680B .0690 +.0040 .0650 545 ---- .0640B ---- .0640B .0650 +.0040 .0610 550 ---- .0600B ---- .0600B .0615 +.0045 .0570 12 555 ---- .0565B ---- .0565B .0580 +.0045 .0535 560 ---- .0535B ---- .0530B .0550 +.0050 .0500 565 ---- .0505B ---- .0505B .0520 +.0050 .0470 570 ---- .0475B ---- .0475B .0490 +.0050 .0440 575 ---- .0450B ---- .0445B .0465 +.0050 .0415 150 580 ---- .0425B ---- .0420B .0440 +.0050 .0390 10 600 ---- .0340B ---- .0335B .0355 +.0055 .0300 35 625 ---- .0260B ---- .0255B .0275 +.0055 .0220 20 650 ---- .0200B ---- .0195B .0220 +.0055 .0165 675 ---- .0145B ---- .0145B .0175 +.0055 .0120 700 ---- .0110B ---- .0110B .0140 +.0050 .0090 3 725 ---- .0090B ---- .0090B .0115 +.0045 .0070 10 750 ---- .0070B ---- .0070B .0095 +.0045 .0050 775 ---- .0055B ---- .0055B .0080 +.0040 .0040 800 ---- .0045B ---- .0045B .0070 +.0040 .0030 3 825 ---- .0035B ---- .0035B .0060 +.0035 .0025 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7910 -.0015 3.7925 050 ---- ---- ---- ---- 3.5410 -.0015 3.5425 075 ---- ---- ---- ---- 3.2910 -.0015 3.2925 100 ---- ---- ---- ---- 3.0410 -.0015 3.0425 125 ---- ---- ---- ---- 2.7910 -.0015 2.7925 150 ---- ---- ---- ---- 2.5410 -.0015 2.5425 175 ---- ---- ---- ---- 2.2910 -.0015 2.2925 200 ---- ---- ---- ---- 2.0410 -.0015 2.0425 220 ---- ---- ---- ---- 1.8410 -.0015 1.8425 225 ---- ---- ---- ---- 1.7910 -.0015 1.7925 230 ---- ---- ---- ---- 1.7410 -.0015 1.7425 235 ---- ---- ---- ---- 1.6910 -.0015 1.6925 240 ---- ---- ---- ---- 1.6410 -.0015 1.6425 245 ---- ---- ---- ---- 1.5910 -.0015 1.5925 250 ---- ---- ---- ---- 1.5410 -.0015 1.5425 255 ---- ---- ---- ---- 1.4915 -.0010 1.4925 260 ---- ---- ---- ---- 1.4425 -.0010 1.4435 265 ---- ---- ---- ---- 1.3945 -.0005 1.3950 270 ---- ---- ---- ---- 1.3475 UNCH 1.3475 275 ---- ---- ---- ---- 1.3005 UNCH 1.3005 280 ---- ---- ---- ---- 1.2550 +.0005 1.2545 285 ---- ---- ---- ---- 1.2095 +.0005 1.2090 290 ---- ---- ---- ---- 1.1655 +.0010 1.1645 295 ---- ---- ---- ---- 1.1215 +.0010 1.1205 300 ---- ---- ---- ---- 1.0790 +.0015 1.0775 305 ---- ---- ---- ---- 1.0370 +.0020 1.0350 310 ---- ---- ---- ---- .9955 +.0020 .9935 315 ---- ---- ---- ---- .9550 +.0020 .9530 320 ---- ---- ---- ---- .9155 +.0025 .9130 325 ---- ---- ---- ---- .8765 +.0025 .8740 330 ---- ---- ---- ---- .8385 +.0025 .8360 335 ---- ---- ---- ---- .8015 +.0025 .7990 340 ---- ---- ---- ---- .7655 +.0030 .7625 345 ---- ---- ---- ---- .7305 +.0030 .7275 350 ---- ---- ---- ---- .6960 +.0030 .6930 35 355 ---- ---- ---- ---- .6625 +.0030 .6595 360 ---- ---- ---- ---- .6305 +.0035 .6270 365 ---- ---- ---- ---- .5990 +.0035 .5955 370 ---- ---- ---- ---- .5685 +.0035 .5650 375 ---- ---- ---- ---- .5390 +.0035 .5355 380 ---- ---- ---- ---- .5105 +.0035 .5070 385 ---- ---- ---- ---- .4830 +.0035 .4795 390 ---- ---- ---- ---- .4570 +.0035 .4535 395 ---- ---- ---- ---- .4315 +.0030 .4285 400 ---- ---- ---- ---- .4075 +.0030 .4045 405 ---- ---- ---- ---- .3845 +.0030 .3815 410 ---- ---- ---- ---- .3630 +.0035 .3595 415 ---- ---- ---- ---- .3420 +.0030 .3390 420 ---- ---- ---- ---- .3225 +.0030 .3195 425 ---- ---- ---- ---- .3035 +.0025 .3010 430 ---- ---- ---- ---- .2860 +.0025 .2835 435 ---- ---- ---- ---- .2695 +.0025 .2670 440 ---- ---- ---- ---- .2535 +.0025 .2510 445 ---- ---- ---- ---- .2390 +.0025 .2365 450 ---- ---- ---- ---- .2245 +.0020 .2225 455 ---- ---- ---- ---- .2115 +.0020 .2095 460 ---- ---- ---- ---- .1990 +.0015 .1975 465 ---- ---- ---- ---- .1875 +.0020 .1855 470 ---- ---- ---- ---- .1765 +.0015 .1750 475 ---- ---- ---- ---- .1660 +.0015 .1645 480 ---- ---- ---- ---- .1560 +.0010 .1550 485 ---- ---- ---- ---- .1470 +.0010 .1460 490 ---- ---- ---- ---- .1380 +.0005 .1375 495 ---- ---- ---- ---- .1300 +.0005 .1295 500 ---- ---- ---- ---- .1225 +.0005 .1220 65 505 ---- ---- ---- ---- .1150 +.0005 .1145 510 ---- ---- ---- ---- .1080 UNCH .1080 515 ---- ---- ---- ---- .1015 UNCH .1015 520 ---- ---- ---- ---- .0955 UNCH .0955 525 ---- ---- ---- ---- .0900 UNCH .0900 530 ---- ---- ---- ---- .0845 -.0005 .0850 535 ---- ---- ---- ---- .0795 -.0005 .0800 540 ---- ---- ---- ---- .0750 UNCH .0750 545 ---- ---- ---- ---- .0705 -.0005 .0710 550 ---- ---- ---- ---- .0660 -.0005 .0665 555 ---- ---- ---- ---- .0620 -.0010 .0630 560 ---- ---- ---- ---- .0585 -.0005 .0590 565 ---- ---- ---- ---- .0550 -.0010 .0560 570 ---- ---- ---- ---- .0520 -.0005 .0525 575 ---- ---- ---- ---- .0485 -.0010 .0495 600 ---- ---- ---- ---- .0360 -.0010 .0370 625 ---- ---- ---- ---- .0265 -.0010 .0275 650 ---- ---- ---- ---- .0200 -.0010 .0210 675 ---- ---- ---- ---- .0150 -.0010 .0160 700 ---- ---- ---- ---- .0110 -.0010 .0120 725 ---- ---- ---- ---- .0085 -.0010 .0095 750 ---- ---- ---- ---- .0065 -.0010 .0075 775 ---- ---- ---- ---- .0050 -.0010 .0060 800 ---- ---- ---- ---- .0040 -.0005 .0045 825 ---- ---- ---- ---- .0030 -.0005 .0035 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7910 -.0015 3.7925 050 ---- ---- ---- ---- 3.5410 -.0015 3.5425 075 ---- ---- ---- ---- 3.2910 -.0015 3.2925 100 ---- ---- ---- ---- 3.0410 -.0015 3.0425 125 ---- ---- ---- ---- 2.7910 -.0015 2.7925 150 ---- ---- ---- ---- 2.5410 -.0015 2.5425 175 ---- ---- ---- ---- 2.2910 -.0015 2.2925 200 ---- ---- ---- ---- 2.0410 -.0015 2.0425 220 ---- ---- ---- ---- 1.8410 -.0015 1.8425 225 ---- ---- ---- ---- 1.7910 -.0015 1.7925 230 ---- ---- ---- ---- 1.7410 -.0015 1.7425 235 ---- ---- ---- ---- 1.6910 -.0015 1.6925 240 ---- ---- ---- ---- 1.6410 -.0015 1.6425 245 ---- ---- ---- ---- 1.5910 -.0015 1.5925 250 ---- ---- ---- ---- 1.5410 -.0015 1.5425 255 ---- ---- ---- ---- 1.4920 -.0005 1.4925 260 ---- ---- ---- ---- 1.4435 UNCH 1.4435 265 ---- ---- ---- ---- 1.3955 UNCH 1.3955 270 ---- ---- ---- ---- 1.3485 +.0005 1.3480 275 ---- ---- ---- ---- 1.3025 +.0010 1.3015 280 ---- ---- ---- ---- 1.2570 +.0015 1.2555 285 ---- ---- ---- ---- 1.2125 +.0020 1.2105 290 ---- ---- ---- ---- 1.1690 +.0025 1.1665 295 ---- ---- ---- ---- 1.1260 +.0030 1.1230 300 ---- ---- ---- ---- 1.0835 +.0030 1.0805 305 ---- ---- ---- ---- 1.0425 +.0035 1.0390 310 ---- ---- ---- ---- 1.0020 +.0040 .9980 315 ---- ---- ---- ---- .9620 +.0040 .9580 320 ---- ---- ---- ---- .9235 +.0045 .9190 325 ---- ---- ---- ---- .8855 +.0050 .8805 330 ---- ---- ---- ---- .8485 +.0050 .8435 335 ---- ---- ---- ---- .8120 +.0050 .8070 340 ---- ---- ---- ---- .7770 +.0055 .7715 345 ---- ---- ---- ---- .7425 +.0055 .7370 350 ---- ---- ---- ---- .7090 +.0055 .7035 355 ---- ---- ---- ---- .6765 +.0055 .6710 360 ---- ---- ---- ---- .6450 +.0060 .6390 365 ---- ---- ---- ---- .6140 +.0055 .6085 370 ---- ---- ---- ---- .5845 +.0060 .5785 375 ---- ---- ---- ---- .5555 +.0055 .5500 380 ---- ---- ---- ---- .5280 +.0055 .5225 385 ---- ---- ---- ---- .5010 +.0055 .4955 390 ---- ---- ---- ---- .4755 +.0055 .4700 395 ---- ---- ---- ---- .4510 +.0055 .4455 400 ---- ---- ---- ---- .4270 +.0050 .4220 405 ---- ---- ---- ---- .4045 +.0050 .3995 410 ---- ---- ---- ---- .3830 +.0050 .3780 415 ---- ---- ---- ---- .3620 +.0045 .3575 420 ---- ---- ---- ---- .3425 +.0045 .3380 425 ---- ---- ---- ---- .3240 +.0045 .3195 430 ---- ---- ---- ---- .3060 +.0040 .3020 435 ---- ---- ---- ---- .2895 +.0040 .2855 440 ---- ---- ---- ---- .2735 +.0040 .2695 445 ---- ---- ---- ---- .2580 +.0035 .2545 450 ---- ---- ---- ---- .2440 +.0035 .2405 455 ---- ---- ---- ---- .2305 +.0035 .2270 460 ---- ---- ---- ---- .2175 +.0030 .2145 465 ---- ---- ---- ---- .2050 +.0025 .2025 470 ---- ---- ---- ---- .1935 +.0025 .1910 475 ---- ---- ---- ---- .1830 +.0030 .1800 480 ---- ---- ---- ---- .1725 +.0025 .1700 485 ---- ---- ---- ---- .1630 +.0025 .1605 490 ---- ---- ---- ---- .1535 +.0020 .1515 495 ---- ---- ---- ---- .1450 +.0020 .1430 500 ---- ---- ---- ---- .1370 +.0025 .1345 505 ---- ---- ---- ---- .1290 +.0020 .1270 510 ---- ---- ---- ---- .1215 +.0020 .1195 515 ---- ---- ---- ---- .1145 +.0015 .1130 520 ---- ---- ---- ---- .1080 +.0015 .1065 525 ---- ---- ---- ---- .1020 +.0015 .1005 530 ---- ---- ---- ---- .0960 +.0015 .0945 535 ---- ---- ---- ---- .0905 +.0015 .0890 540 ---- ---- ---- ---- .0855 +.0015 .0840 545 ---- ---- ---- ---- .0805 +.0015 .0790 550 ---- ---- ---- ---- .0760 +.0015 .0745 555 ---- ---- ---- ---- .0715 +.0010 .0705 560 ---- ---- ---- ---- .0675 +.0010 .0665 565 ---- ---- ---- ---- .0635 +.0010 .0625 570 ---- ---- ---- ---- .0600 +.0010 .0590 575 ---- ---- ---- ---- .0565 +.0010 .0555 600 ---- ---- ---- ---- .0420 +.0005 .0415 625 ---- ---- ---- ---- .0315 +.0005 .0310 650 ---- ---- ---- ---- .0235 +.0005 .0230 675 ---- ---- ---- ---- .0175 UNCH .0175 700 ---- ---- ---- ---- .0135 UNCH .0135 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 ---- ---- ---- ---- 3.7910 -.0015 3.7925 050 ---- ---- ---- ---- 3.5410 -.0015 3.5425 075 ---- ---- ---- ---- 3.2910 -.0015 3.2925 100 ---- ---- ---- ---- 3.0410 -.0015 3.0425 125 ---- ---- ---- ---- 2.7910 -.0015 2.7925 150 ---- ---- ---- ---- 2.5410 -.0015 2.5425 175 ---- ---- ---- ---- 2.2910 -.0015 2.2925 200 ---- ---- ---- ---- 2.0410 -.0015 2.0425 220 ---- ---- ---- ---- 1.8410 -.0015 1.8425 225 ---- ---- ---- ---- 1.7910 -.0015 1.7925 230 ---- ---- ---- ---- 1.7410 -.0015 1.7425 235 ---- ---- ---- ---- 1.6910 -.0015 1.6925 240 ---- ---- ---- ---- 1.6410 -.0015 1.6425 245 ---- ---- ---- ---- 1.5910 -.0015 1.5925 250 ---- ---- ---- ---- 1.5415 -.0010 1.5425 255 ---- ---- ---- ---- 1.4930 UNCH 1.4930 260 ---- ---- ---- ---- 1.4455 +.0005 1.4450 265 ---- ---- ---- ---- 1.3985 +.0015 1.3970 270 ---- ---- ---- ---- 1.3520 +.0015 1.3505 275 ---- ---- ---- ---- 1.3070 +.0025 1.3045 280 ---- ---- ---- ---- 1.2625 +.0030 1.2595 285 ---- ---- ---- ---- 1.2185 +.0035 1.2150 290 ---- ---- ---- ---- 1.1755 +.0035 1.1720 295 ---- ---- ---- ---- 1.1330 +.0040 1.1290 300 ---- ---- ---- ---- 1.0920 +.0045 1.0875 305 ---- ---- ---- ---- 1.0510 +.0045 1.0465 310 ---- ---- ---- ---- 1.0115 +.0050 1.0065 315 ---- ---- ---- ---- .9725 +.0050 .9675 320 ---- ---- ---- ---- .9345 +.0055 .9290 325 ---- ---- ---- ---- .8970 +.0055 .8915 330 ---- ---- ---- ---- .8605 +.0055 .8550 335 ---- ---- ---- ---- .8250 +.0055 .8195 340 ---- ---- ---- ---- .7905 +.0060 .7845 345 ---- ---- ---- ---- .7565 +.0055 .7510 350 ---- ---- ---- ---- .7235 +.0055 .7180 355 ---- ---- ---- ---- .6915 +.0055 .6860 360 ---- ---- ---- ---- .6605 +.0055 .6550 365 ---- ---- ---- ---- .6305 +.0055 .6250 370 ---- ---- ---- ---- .6010 +.0055 .5955 375 ---- ---- ---- ---- .5725 +.0050 .5675 380 ---- ---- ---- ---- .5455 +.0050 .5405 385 ---- ---- ---- ---- .5190 +.0050 .5140 390 ---- ---- ---- ---- .4935 +.0045 .4890 395 ---- ---- ---- ---- .4690 +.0045 .4645 400 ---- ---- ---- ---- .4455 +.0040 .4415 405 ---- ---- ---- ---- .4230 +.0040 .4190 410 ---- ---- ---- ---- .4015 +.0035 .3980 415 ---- ---- ---- ---- .3810 +.0035 10 .3775 420 ---- ---- ---- ---- .3615 +.0035 .3580 425 ---- ---- ---- ---- .3430 +.0030 .3400 430 ---- ---- ---- ---- .3250 +.0030 .3220 435 ---- ---- ---- ---- .3080 +.0025 .3055 440 ---- ---- ---- ---- .2920 +.0025 .2895 445 ---- ---- ---- ---- .2770 +.0025 .2745 450 ---- ---- ---- ---- .2625 +.0025 .2600 455 ---- ---- ---- ---- .2485 +.0020 .2465 460 ---- ---- ---- ---- .2355 +.0020 .2335 465 ---- ---- ---- ---- .2235 +.0025 .2210 470 ---- ---- ---- ---- .2115 +.0020 .2095 475 ---- ---- ---- ---- .2005 +.0020 .1985 480 ---- ---- ---- ---- .1900 +.0020 .1880 485 ---- ---- ---- ---- .1800 +.0020 10 .1780 490 ---- ---- ---- ---- .1710 +.0025 .1685 495 ---- ---- ---- ---- .1620 +.0025 .1595 500 ---- ---- ---- ---- .1535 +.0025 .1510 505 ---- ---- ---- ---- .1455 +.0025 .1430 510 ---- ---- ---- ---- .1380 +.0030 .1350 515 ---- ---- ---- ---- .1305 +.0025 .1280 520 ---- ---- ---- ---- .1235 +.0025 .1210 525 ---- ---- ---- ---- .1170 +.0025 .1145 530 ---- ---- ---- ---- .1110 +.0025 .1085 535 ---- ---- ---- ---- .1050 +.0025 .1025 540 ---- ---- ---- ---- .0995 +.0025 .0970 545 ---- ---- ---- ---- .0945 +.0025 .0920 550 ---- ---- ---- ---- .0895 +.0025 .0870 555 ---- ---- ---- ---- .0850 +.0025 .0825 575 ---- ---- ---- ---- .0685 +.0025 .0660 600 ---- ---- ---- ---- .0525 +.0025 .0500 625 ---- ---- ---- ---- .0405 +.0020 .0385 650 ---- ---- ---- ---- .0310 +.0015 .0295 675 ---- ---- ---- ---- .0240 +.0015 .0225 700 ---- ---- ---- ---- .0190 +.0015 .0175 725 ---- ---- ---- ---- .0150 +.0015 .0135 750 ---- ---- ---- ---- .0115 +.0010 .0105 775 ---- ---- ---- ---- .0090 +.0010 .0080 800 ---- ---- ---- ---- .0075 +.0010 .0065 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7905 +.0005 3.7900 050 ---- ---- ---- ---- 3.5405 +.0005 3.5400 075 ---- ---- ---- ---- 3.2905 +.0005 3.2900 100 ---- ---- ---- ---- 3.0405 +.0005 3.0400 125 ---- ---- ---- ---- 2.7905 +.0005 2.7900 150 ---- ---- ---- ---- 2.5405 +.0005 2.5400 175 ---- ---- ---- ---- 2.2905 +.0005 2.2900 200 ---- ---- ---- ---- 2.0405 +.0005 2.0400 225 ---- ---- ---- ---- 1.7905 +.0005 1.7900 230 ---- ---- ---- ---- 1.7405 +.0005 1.7400 235 ---- ---- ---- ---- 1.6905 +.0005 1.6900 240 ---- ---- ---- ---- 1.6405 +.0005 1.6400 245 ---- ---- ---- ---- 1.5910 +.0010 1.5900 250 ---- ---- ---- ---- 1.5420 +.0015 1.5405 255 ---- ---- ---- ---- 1.4940 +.0020 1.4920 260 ---- ---- ---- ---- 1.4470 +.0025 1.4445 265 ---- ---- ---- ---- 1.4010 +.0035 1.3975 270 ---- ---- ---- ---- 1.3555 +.0040 1.3515 275 ---- ---- ---- ---- 1.3105 +.0040 1.3065 280 ---- ---- ---- ---- 1.2665 +.0045 1.2620 285 ---- ---- ---- ---- 1.2235 +.0050 1.2185 290 ---- ---- ---- ---- 1.1810 +.0050 1.1760 295 ---- ---- ---- ---- 1.1395 +.0055 1.1340 300 ---- ---- ---- ---- 1.0990 +.0060 1.0930 305 ---- ---- ---- ---- 1.0590 +.0060 1.0530 310 ---- ---- ---- ---- 1.0200 +.0065 1.0135 315 ---- ---- ---- ---- .9815 +.0065 .9750 320 ---- ---- ---- ---- .9440 +.0070 .9370 325 ---- ---- ---- ---- .9075 +.0070 .9005 330 ---- ---- ---- ---- .8715 +.0070 .8645 335 ---- ---- ---- ---- .8365 +.0075 .8290 340 ---- ---- ---- ---- .8025 +.0075 .7950 345 ---- ---- ---- ---- .7695 +.0080 .7615 350 ---- ---- ---- ---- .7370 +.0080 .7290 355 ---- ---- ---- ---- .7055 +.0080 .6975 360 ---- ---- ---- ---- .6745 +.0075 .6670 365 ---- ---- ---- ---- .6450 +.0080 .6370 370 ---- ---- ---- ---- .6160 +.0080 .6080 375 ---- ---- ---- ---- .5880 +.0075 .5805 380 ---- ---- ---- ---- .5610 +.0075 .5535 385 ---- ---- ---- ---- .5350 +.0075 .5275 390 ---- ---- ---- ---- .5095 +.0070 .5025 395 ---- ---- ---- ---- .4855 +.0075 .4780 400 ---- ---- ---- ---- .4620 +.0070 .4550 405 ---- ---- ---- ---- .4395 +.0065 .4330 410 ---- ---- ---- ---- .4185 +.0065 .4120 415 ---- ---- ---- ---- .3980 +.0065 .3915 420 ---- ---- ---- ---- .3780 +.0055 .3725 425 ---- ---- ---- ---- .3595 +.0055 .3540 430 ---- ---- ---- ---- .3415 +.0050 .3365 435 ---- ---- ---- ---- .3245 +.0050 .3195 440 ---- ---- ---- ---- .3085 +.0050 .3035 445 ---- ---- ---- ---- .2930 +.0045 .2885 450 ---- ---- ---- ---- .2785 +.0045 .2740 455 ---- ---- ---- ---- .2645 +.0040 .2605 460 ---- ---- ---- ---- .2510 +.0035 .2475 465 ---- ---- ---- ---- .2385 +.0035 .2350 470 ---- ---- ---- ---- .2265 +.0030 .2235 475 ---- ---- ---- ---- .2150 +.0025 .2125 480 ---- ---- ---- ---- .2045 +.0030 .2015 485 ---- ---- ---- ---- .1940 +.0025 .1915 490 ---- ---- ---- ---- .1845 +.0025 .1820 495 ---- ---- ---- ---- .1750 +.0020 .1730 500 ---- ---- ---- ---- .1665 +.0020 .1645 505 ---- ---- ---- ---- .1580 +.0015 .1565 510 ---- ---- ---- ---- .1500 +.0015 .1485 515 ---- ---- ---- ---- .1425 +.0015 .1410 520 ---- ---- ---- ---- .1355 +.0015 .1340 525 ---- ---- ---- ---- .1285 +.0010 .1275 530 ---- ---- ---- ---- .1220 +.0010 .1210 535 ---- ---- ---- ---- .1160 +.0010 .1150 540 ---- ---- ---- ---- .1100 +.0005 .1095 545 ---- ---- ---- ---- .1045 +.0005 .1040 550 ---- ---- ---- ---- .0990 UNCH .0990 555 ---- ---- ---- ---- .0940 UNCH .0940 575 ---- ---- ---- ---- .0765 -.0005 .0770 600 ---- ---- ---- ---- .0595 -.0005 .0600 625 ---- ---- ---- ---- .0460 -.0010 .0470 650 ---- ---- ---- ---- .0360 -.0010 .0370 675 ---- ---- ---- ---- .0280 -.0010 .0290 700 ---- ---- ---- ---- .0220 -.0010 .0230 725 ---- ---- ---- ---- .0175 -.0010 .0185 750 ---- ---- ---- ---- .0135 -.0015 .0150 775 ---- ---- ---- ---- .0110 -.0010 .0120 800 ---- ---- ---- ---- .0085 -.0010 .0095 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7905 +.0005 3.7900 050 ---- ---- ---- ---- 3.5405 +.0005 3.5400 075 ---- ---- ---- ---- 3.2905 +.0005 3.2900 100 ---- ---- ---- ---- 3.0405 +.0005 3.0400 125 ---- ---- ---- ---- 2.7905 +.0005 2.7900 150 ---- ---- ---- ---- 2.5405 +.0005 2.5400 175 ---- ---- ---- ---- 2.2905 +.0005 2.2900 200 ---- ---- ---- ---- 2.0405 +.0005 2.0400 225 ---- ---- ---- ---- 1.7905 +.0005 1.7900 230 ---- ---- ---- ---- 1.7405 +.0005 1.7400 235 ---- ---- ---- ---- 1.6905 +.0005 1.6900 240 ---- ---- ---- ---- 1.6405 +.0005 1.6400 245 ---- ---- ---- ---- 1.5915 +.0010 1.5905 250 ---- ---- ---- ---- 1.5435 +.0020 1.5415 255 ---- ---- ---- ---- 1.4965 +.0025 1.4940 260 ---- ---- ---- ---- 1.4500 +.0030 1.4470 265 ---- ---- ---- ---- 1.4045 +.0040 1.4005 270 ---- ---- ---- ---- 1.3595 +.0040 1.3555 275 ---- ---- ---- ---- 1.3155 +.0045 1.3110 280 ---- ---- ---- ---- 1.2720 +.0045 1.2675 285 ---- ---- ---- ---- 1.2300 +.0055 1.2245 290 ---- ---- ---- ---- 1.1880 +.0055 1.1825 295 ---- ---- ---- ---- 1.1475 +.0060 1.1415 300 ---- ---- ---- ---- 1.1075 +.0065 1.1010 305 ---- ---- ---- ---- 1.0680 +.0065 1.0615 310 ---- ---- ---- ---- 1.0295 +.0070 1.0225 315 ---- ---- ---- ---- .9920 +.0070 .9850 320 ---- ---- ---- ---- .9550 +.0070 .9480 325 ---- ---- ---- ---- .9190 +.0075 .9115 330 ---- ---- ---- ---- .8840 +.0080 .8760 335 ---- ---- ---- ---- .8495 +.0080 .8415 340 ---- ---- ---- ---- .8160 +.0080 .8080 345 ---- ---- ---- ---- .7835 +.0085 .7750 350 ---- ---- ---- ---- .7515 +.0085 .7430 355 ---- ---- ---- ---- .7205 +.0085 .7120 360 ---- ---- ---- ---- .6900 +.0080 .6820 365 ---- ---- ---- ---- .6610 +.0085 .6525 370 ---- ---- ---- ---- .6325 +.0085 .6240 375 ---- ---- ---- ---- .6045 +.0080 .5965 380 ---- ---- ---- ---- .5780 +.0080 .5700 385 ---- ---- ---- ---- .5520 +.0080 .5440 390 ---- ---- ---- ---- .5270 +.0075 .5195 395 ---- ---- ---- ---- .5030 +.0075 .4955 400 ---- ---- ---- ---- .4800 +.0075 .4725 405 ---- ---- ---- ---- .4580 +.0075 .4505 410 ---- ---- ---- ---- .4365 +.0070 .4295 415 ---- ---- ---- ---- .4160 +.0065 .4095 420 ---- ---- ---- ---- .3965 +.0065 .3900 425 ---- ---- ---- ---- .3780 +.0060 .3720 430 ---- ---- ---- ---- .3600 +.0060 .3540 435 ---- ---- ---- ---- .3430 +.0055 .3375 440 ---- ---- ---- ---- .3265 +.0050 .3215 445 ---- ---- ---- ---- .3110 +.0050 .3060 450 ---- ---- ---- ---- .2960 +.0045 .2915 455 ---- ---- ---- ---- .2820 +.0045 .2775 460 ---- ---- ---- ---- .2685 +.0040 .2645 465 ---- ---- ---- ---- .2560 +.0040 .2520 470 ---- ---- ---- ---- .2435 +.0035 .2400 475 ---- ---- ---- ---- .2320 +.0035 .2285 480 ---- ---- ---- ---- .2210 +.0030 .2180 485 ---- ---- ---- ---- .2105 +.0030 .2075 490 ---- ---- ---- ---- .2005 +.0025 .1980 495 ---- ---- ---- ---- .1910 +.0025 .1885 500 ---- ---- ---- ---- .1820 +.0025 .1795 505 ---- ---- ---- ---- .1735 +.0025 .1710 510 ---- ---- ---- ---- .1650 +.0020 .1630 515 ---- ---- ---- ---- .1570 +.0015 .1555 520 ---- ---- ---- ---- .1500 +.0020 .1480 525 ---- ---- ---- ---- .1425 +.0010 .1415 550 ---- ---- ---- ---- .1120 +.0010 .1110 575 ---- ---- ---- ---- .0880 +.0005 .0875 600 ---- ---- ---- ---- .0690 -.0005 .0695 625 ---- ---- ---- ---- .0545 -.0005 .0550 650 ---- ---- ---- ---- .0430 -.0010 .0440 675 ---- ---- ---- ---- .0340 -.0010 .0350 700 ---- ---- ---- ---- .0270 -.0015 .0285 725 ---- ---- ---- ---- .0220 -.0010 .0230 750 ---- ---- ---- ---- .0175 -.0010 .0185 775 ---- ---- ---- ---- .0140 -.0015 .0155 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7905 +.0025 3.7880 050 ---- ---- ---- ---- 3.5405 +.0025 3.5380 075 ---- ---- ---- ---- 3.2905 +.0025 3.2880 100 ---- ---- ---- ---- 3.0405 +.0025 3.0380 125 ---- ---- ---- ---- 2.7905 +.0025 2.7880 150 ---- ---- ---- ---- 2.5405 +.0025 2.5380 175 ---- ---- ---- ---- 2.2905 +.0025 2.2880 200 ---- ---- ---- ---- 2.0405 +.0025 2.0380 225 ---- ---- ---- ---- 1.7905 +.0025 1.7880 230 ---- ---- ---- ---- 1.7405 +.0025 1.7380 235 ---- ---- ---- ---- 1.6905 +.0025 1.6880 240 ---- ---- ---- ---- 1.6415 +.0035 1.6380 245 ---- ---- ---- ---- 1.5930 +.0040 1.5890 250 ---- ---- ---- ---- 1.5455 +.0045 1.5410 255 ---- ---- ---- ---- 1.4990 +.0055 1.4935 260 ---- ---- ---- ---- 1.4535 +.0060 1.4475 265 ---- ---- ---- ---- 1.4085 +.0065 1.4020 270 ---- ---- ---- ---- 1.3645 +.0075 1.3570 275 ---- ---- ---- ---- 1.3210 +.0075 1.3135 280 ---- ---- ---- ---- 1.2785 +.0080 1.2705 285 ---- ---- ---- ---- 1.2365 +.0085 1.2280 290 ---- ---- ---- ---- 1.1960 +.0090 1.1870 295 ---- ---- ---- ---- 1.1555 +.0090 1.1465 300 ---- ---- ---- ---- 1.1160 +.0095 1.1065 305 ---- ---- ---- ---- 1.0775 +.0095 1.0680 310 ---- ---- ---- ---- 1.0400 +.0100 1.0300 315 ---- ---- ---- ---- 1.0030 +.0105 .9925 320 ---- ---- ---- ---- .9665 +.0105 .9560 325 ---- ---- ---- ---- .9315 +.0110 .9205 330 ---- ---- ---- ---- .8970 +.0110 .8860 335 ---- ---- ---- ---- .8630 +.0110 .8520 340 ---- ---- ---- ---- .8300 +.0110 .8190 345 ---- ---- ---- ---- .7980 +.0110 .7870 350 ---- ---- ---- ---- .7665 +.0110 .7555 355 ---- ---- ---- ---- .7360 +.0110 .7250 360 ---- ---- ---- ---- .7060 +.0105 .6955 365 ---- ---- ---- ---- .6770 +.0105 .6665 370 ---- ---- ---- ---- .6490 +.0105 .6385 375 ---- ---- ---- ---- .6220 +.0105 .6115 380 ---- ---- ---- ---- .5955 +.0100 .5855 385 ---- ---- ---- ---- .5700 +.0100 .5600 390 ---- ---- ---- ---- .5450 +.0095 .5355 395 ---- ---- ---- ---- .5215 +.0095 .5120 400 ---- ---- ---- ---- .4985 +.0090 .4895 405 ---- ---- ---- ---- .4760 +.0080 .4680 410 ---- ---- ---- ---- .4550 +.0080 .4470 415 ---- ---- ---- ---- .4345 +.0075 .4270 420 ---- ---- ---- ---- .4150 +.0070 .4080 425 ---- ---- ---- ---- .3965 +.0070 .3895 430 ---- ---- ---- ---- .3785 +.0065 .3720 435 ---- ---- ---- ---- .3615 +.0065 .3550 440 ---- ---- ---- ---- .3450 +.0060 .3390 445 ---- ---- ---- ---- .3290 +.0055 .3235 450 ---- ---- ---- ---- .3140 +.0050 .3090 455 ---- ---- ---- ---- .3000 +.0050 .2950 460 ---- ---- ---- ---- .2865 +.0045 .2820 465 ---- ---- ---- ---- .2735 +.0045 .2690 470 ---- ---- ---- ---- .2610 +.0040 .2570 475 ---- ---- ---- ---- .2490 +.0035 .2455 480 ---- ---- ---- ---- .2380 +.0035 .2345 485 ---- ---- ---- ---- .2270 +.0030 .2240 490 ---- ---- ---- ---- .2165 +.0025 .2140 495 ---- ---- ---- ---- .2070 +.0030 .2040 500 ---- ---- ---- ---- .1975 +.0025 .1950 505 ---- ---- ---- ---- .1885 +.0020 .1865 510 ---- ---- ---- ---- .1805 +.0025 .1780 515 ---- ---- ---- ---- .1720 +.0020 .1700 520 ---- ---- ---- ---- .1645 +.0020 .1625 525 ---- ---- ---- ---- .1570 +.0015 .1555 550 ---- ---- ---- ---- .1250 +.0010 .1240 575 ---- ---- ---- ---- .0995 +.0005 .0990 600 ---- ---- ---- ---- .0795 +.0005 .0790 625 ---- ---- ---- ---- .0635 UNCH .0635 650 ---- ---- ---- ---- .0510 -.0005 .0515 675 ---- ---- ---- ---- .0410 -.0005 .0415 700 ---- ---- ---- ---- .0330 -.0010 .0340 725 ---- ---- ---- ---- .0270 -.0005 .0275 750 ---- ---- ---- ---- .0220 -.0010 .0230 775 ---- ---- ---- ---- .0180 -.0010 .0190 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7905 +.0025 3.7880 050 ---- ---- ---- ---- 3.5405 +.0025 3.5380 075 ---- ---- ---- ---- 3.2905 +.0025 3.2880 100 ---- ---- ---- ---- 3.0405 +.0025 3.0380 125 ---- ---- ---- ---- 2.7905 +.0025 2.7880 150 ---- ---- ---- ---- 2.5405 +.0025 2.5380 175 ---- ---- ---- ---- 2.2905 +.0025 2.2880 200 ---- ---- ---- ---- 2.0405 +.0025 2.0380 225 ---- ---- ---- ---- 1.7905 +.0025 1.7880 230 ---- ---- ---- ---- 1.7405 +.0025 1.7380 235 ---- ---- ---- ---- 1.6905 +.0025 1.6880 240 ---- ---- ---- ---- 1.6415 +.0030 1.6385 245 ---- ---- ---- ---- 1.5935 +.0035 1.5900 250 ---- ---- ---- ---- 1.5465 +.0040 1.5425 255 ---- ---- ---- ---- 1.5000 +.0040 1.4960 260 ---- ---- ---- ---- 1.4545 +.0045 1.4500 265 ---- ---- ---- ---- 1.4100 +.0050 1.4050 270 ---- ---- ---- ---- 1.3665 +.0055 1.3610 275 ---- ---- ---- ---- 1.3235 +.0055 1.3180 280 ---- ---- ---- ---- 1.2815 +.0060 1.2755 285 ---- ---- ---- ---- 1.2400 +.0060 1.2340 290 ---- ---- ---- ---- 1.1995 +.0065 1.1930 295 ---- ---- ---- ---- 1.1600 +.0070 1.1530 300 ---- ---- ---- ---- 1.1210 +.0070 1.1140 305 ---- ---- ---- ---- 1.0830 +.0075 1.0755 310 ---- ---- ---- ---- 1.0455 +.0070 1.0385 315 ---- ---- ---- ---- 1.0090 +.0075 1.0015 320 ---- ---- ---- ---- .9735 +.0075 .9660 325 ---- ---- ---- ---- .9390 +.0085 .9305 330 ---- ---- ---- ---- .9045 +.0080 .8965 335 ---- ---- ---- ---- .8715 +.0085 .8630 340 ---- ---- ---- ---- .8390 +.0085 .8305 345 ---- ---- ---- ---- .8075 +.0085 .7990 350 ---- ---- ---- ---- .7765 +.0085 .7680 355 ---- ---- ---- ---- .7465 +.0090 .7375 360 ---- ---- ---- ---- .7175 +.0090 .7085 365 ---- ---- ---- ---- .6890 +.0090 .6800 370 ---- ---- ---- ---- .6615 +.0090 .6525 375 ---- ---- ---- ---- .6350 +.0095 .6255 380 ---- ---- ---- ---- .6090 +.0095 .5995 385 ---- ---- ---- ---- .5840 +.0095 .5745 390 ---- ---- ---- ---- .5595 +.0090 .5505 395 ---- ---- ---- ---- .5360 +.0090 .5270 400 ---- ---- ---- ---- .5135 +.0090 .5045 405 ---- ---- ---- ---- .4915 +.0085 .4830 410 ---- ---- ---- ---- .4705 +.0085 .4620 415 ---- ---- ---- ---- .4505 +.0085 .4420 420 ---- ---- ---- ---- .4310 +.0080 .4230 425 ---- ---- ---- ---- .4125 +.0080 .4045 430 ---- ---- ---- ---- .3950 +.0080 .3870 435 ---- ---- ---- ---- .3775 +.0075 .3700 440 ---- ---- ---- ---- .3615 +.0075 .3540 445 ---- ---- ---- ---- .3455 +.0070 .3385 450 ---- ---- ---- ---- .3305 +.0070 .3235 455 ---- ---- ---- ---- .3165 +.0070 .3095 460 ---- ---- ---- ---- .3025 +.0065 .2960 465 ---- ---- ---- ---- .2895 +.0065 .2830 470 ---- ---- ---- ---- .2770 +.0065 .2705 475 ---- ---- ---- ---- .2650 +.0060 .2590 480 ---- ---- ---- ---- .2535 +.0060 .2475 485 ---- ---- ---- ---- .2425 +.0055 .2370 490 ---- ---- ---- ---- .2320 +.0055 .2265 495 ---- ---- ---- ---- .2220 +.0055 .2165 500 ---- ---- ---- ---- .2120 +.0045 .2075 505 ---- ---- ---- ---- .2030 +.0045 .1985 510 ---- ---- ---- ---- .1940 +.0045 .1895 515 ---- ---- ---- ---- .1860 +.0045 .1815 520 ---- ---- ---- ---- .1780 +.0045 .1735 525 ---- ---- ---- ---- .1700 +.0040 .1660 550 ---- ---- ---- ---- .1365 +.0030 .1335 575 ---- ---- ---- ---- .1095 +.0025 .1070 600 ---- ---- ---- ---- .0880 +.0015 .0865 625 ---- ---- ---- ---- .0710 +.0015 .0695 650 ---- ---- ---- ---- .0575 +.0010 .0565 675 ---- ---- ---- ---- .0465 +.0005 .0460 700 ---- ---- ---- ---- .0380 +.0005 .0375 725 ---- ---- ---- ---- .0310 +.0005 .0305 750 ---- ---- ---- ---- .0255 UNCH .0255 775 ---- ---- ---- ---- .0210 UNCH .0210 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7885 +.0030 3.7855 050 ---- ---- ---- ---- 3.5385 +.0030 3.5355 075 ---- ---- ---- ---- 3.2885 +.0030 3.2855 100 ---- ---- ---- ---- 3.0385 +.0030 3.0355 125 ---- ---- ---- ---- 2.7885 +.0030 2.7855 150 ---- ---- ---- ---- 2.5385 +.0030 2.5355 175 ---- ---- ---- ---- 2.2885 +.0030 2.2855 200 ---- ---- ---- ---- 2.0385 +.0030 2.0355 225 ---- ---- ---- ---- 1.7885 +.0030 1.7855 230 ---- ---- ---- ---- 1.7385 +.0030 1.7355 235 ---- ---- ---- ---- 1.6890 +.0035 1.6855 240 ---- ---- ---- ---- 1.6410 +.0040 1.6370 245 ---- ---- ---- ---- 1.5935 +.0045 1.5890 250 ---- ---- ---- ---- 1.5470 +.0050 1.5420 255 ---- ---- ---- ---- 1.5010 +.0050 1.4960 260 ---- ---- ---- ---- 1.4565 +.0055 1.4510 265 ---- ---- ---- ---- 1.4125 +.0060 1.4065 270 ---- ---- ---- ---- 1.3690 +.0060 1.3630 275 ---- ---- ---- ---- 1.3270 +.0065 1.3205 280 ---- ---- ---- ---- 1.2855 +.0065 1.2790 285 ---- ---- ---- ---- 1.2450 +.0070 1.2380 290 ---- ---- ---- ---- 1.2050 +.0075 1.1975 295 ---- ---- ---- ---- 1.1660 +.0075 1.1585 300 ---- ---- ---- ---- 1.1275 +.0075 1.1200 305 ---- ---- ---- ---- 1.0900 +.0080 1.0820 310 ---- ---- ---- ---- 1.0535 +.0080 1.0455 315 ---- ---- ---- ---- 1.0175 +.0085 1.0090 320 ---- ---- ---- ---- .9825 +.0085 .9740 325 ---- ---- ---- ---- .9480 +.0085 .9395 330 ---- ---- ---- ---- .9145 +.0085 .9060 335 ---- ---- ---- ---- .8820 +.0090 .8730 340 ---- ---- ---- ---- .8500 +.0090 .8410 345 ---- ---- ---- ---- .8190 +.0095 .8095 350 ---- ---- ---- ---- .7885 +.0095 .7790 355 ---- ---- ---- ---- .7590 +.0095 .7495 360 ---- ---- ---- ---- .7300 +.0095 .7205 365 ---- ---- ---- ---- .7020 +.0095 .6925 370 ---- ---- ---- ---- .6750 +.0100 .6650 375 ---- ---- ---- ---- .6485 +.0100 .6385 380 ---- ---- ---- ---- .6230 +.0100 .6130 385 ---- ---- ---- ---- .5980 +.0100 .5880 390 ---- ---- ---- ---- .5740 +.0100 .5640 395 ---- ---- ---- ---- .5505 +.0095 .5410 400 ---- ---- ---- ---- .5280 +.0090 .5190 405 ---- ---- ---- ---- .5065 +.0090 .4975 410 ---- ---- ---- ---- .4860 +.0095 .4765 415 ---- ---- ---- ---- .4655 +.0090 .4565 420 ---- ---- ---- ---- .4465 +.0090 .4375 425 ---- ---- ---- ---- .4280 +.0085 .4195 430 ---- ---- ---- ---- .4100 +.0085 .4015 435 ---- ---- ---- ---- .3930 +.0080 .3850 440 ---- ---- ---- ---- .3765 +.0080 .3685 445 ---- ---- ---- ---- .3610 +.0080 .3530 450 ---- ---- ---- ---- .3460 +.0075 .3385 455 ---- ---- ---- ---- .3315 +.0075 .3240 460 ---- ---- ---- ---- .3175 +.0070 .3105 465 ---- ---- ---- ---- .3045 +.0070 .2975 470 ---- ---- ---- ---- .2915 +.0065 .2850 475 ---- ---- ---- ---- .2795 +.0065 .2730 480 ---- ---- ---- ---- .2680 +.0065 .2615 485 ---- ---- ---- ---- .2565 +.0060 .2505 490 ---- ---- ---- ---- .2460 +.0060 .2400 495 ---- ---- ---- ---- .2360 +.0060 .2300 500 ---- ---- ---- ---- .2260 +.0055 .2205 505 ---- ---- ---- ---- .2165 +.0050 .2115 510 ---- ---- ---- ---- .2080 +.0050 .2030 515 ---- ---- ---- ---- .1990 +.0045 .1945 520 ---- ---- ---- ---- .1910 +.0045 .1865 525 ---- ---- ---- ---- .1830 +.0045 .1785 550 ---- ---- ---- ---- .1485 +.0035 .1450 575 ---- ---- ---- ---- .1205 +.0030 .1175 600 ---- ---- ---- ---- .0980 +.0020 .0960 625 ---- ---- ---- ---- .0800 +.0020 .0780 650 ---- ---- ---- ---- .0650 +.0010 .0640 675 ---- ---- ---- ---- .0535 +.0010 .0525 700 ---- ---- ---- ---- .0440 +.0005 .0435 725 ---- ---- ---- ---- .0365 +.0005 .0360 750 ---- ---- ---- ---- .0300 UNCH .0300 775 ---- ---- ---- ---- .0250 UNCH .0250 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7885 +.0030 3.7855 050 ---- ---- ---- ---- 3.5385 +.0030 3.5355 075 ---- ---- ---- ---- 3.2885 +.0030 3.2855 100 ---- ---- ---- ---- 3.0385 +.0030 3.0355 125 ---- ---- ---- ---- 2.7885 +.0030 2.7855 150 ---- ---- ---- ---- 2.5385 +.0030 2.5355 175 ---- ---- ---- ---- 2.2885 +.0030 2.2855 200 ---- ---- ---- ---- 2.0385 +.0030 2.0355 225 ---- ---- ---- ---- 1.7885 +.0030 1.7855 230 ---- ---- ---- ---- 1.7390 +.0035 1.7355 235 ---- ---- ---- ---- 1.6905 +.0040 1.6865 240 ---- ---- ---- ---- 1.6430 +.0050 1.6380 245 ---- ---- ---- ---- 1.5965 +.0055 1.5910 250 ---- ---- ---- ---- 1.5505 +.0060 1.5445 255 ---- ---- ---- ---- 1.5055 +.0060 1.4995 260 ---- ---- ---- ---- 1.4615 +.0070 1.4545 265 ---- ---- ---- ---- 1.4185 +.0075 1.4110 270 ---- ---- ---- ---- 1.3760 +.0075 1.3685 275 ---- ---- ---- ---- 1.3340 +.0075 1.3265 280 ---- ---- ---- ---- 1.2935 +.0085 1.2850 285 ---- ---- ---- ---- 1.2530 +.0080 1.2450 290 ---- ---- ---- ---- 1.2140 +.0085 1.2055 295 ---- ---- ---- ---- 1.1755 +.0090 1.1665 300 ---- ---- ---- ---- 1.1375 +.0090 1.1285 305 ---- ---- ---- ---- 1.1010 +.0095 1.0915 310 ---- ---- ---- ---- 1.0645 +.0095 1.0550 315 ---- ---- ---- ---- 1.0290 +.0095 1.0195 320 ---- ---- ---- ---- .9945 +.0095 .9850 325 ---- ---- ---- ---- .9605 +.0095 .9510 330 ---- ---- ---- ---- .9275 +.0095 .9180 335 ---- ---- ---- ---- .8950 +.0095 .8855 340 ---- ---- ---- ---- .8635 +.0100 .8535 345 ---- ---- ---- ---- .8325 +.0095 .8230 350 ---- ---- ---- ---- .8025 +.0095 .7930 355 ---- ---- ---- ---- .7730 +.0095 .7635 360 ---- ---- ---- ---- .7445 +.0095 .7350 365 ---- ---- ---- ---- .7165 +.0095 .7070 370 ---- ---- ---- ---- .6895 +.0090 .6805 375 ---- ---- ---- ---- .6630 +.0090 .6540 380 ---- ---- ---- ---- .6375 +.0085 .6290 385 ---- ---- ---- ---- .6130 +.0090 .6040 390 ---- ---- ---- ---- .5890 +.0085 .5805 395 ---- ---- ---- ---- .5655 +.0080 .5575 400 ---- ---- ---- ---- .5435 +.0080 .5355 405 ---- ---- ---- ---- .5220 +.0080 .5140 410 ---- ---- ---- ---- .5010 +.0075 .4935 415 ---- ---- ---- ---- .4810 +.0075 .4735 420 ---- ---- ---- ---- .4615 +.0070 .4545 425 ---- ---- ---- ---- .4430 +.0070 .4360 430 ---- ---- ---- ---- .4255 +.0070 .4185 435 ---- ---- ---- ---- .4085 +.0070 .4015 440 ---- ---- ---- ---- .3920 +.0065 .3855 445 ---- ---- ---- ---- .3765 +.0065 .3700 450 ---- ---- ---- ---- .3615 +.0065 .3550 455 ---- ---- ---- ---- .3470 +.0065 .3405 460 ---- ---- ---- ---- .3330 +.0060 .3270 465 ---- ---- ---- ---- .3200 +.0060 .3140 470 ---- ---- ---- ---- .3070 +.0060 .3010 475 ---- ---- ---- ---- .2950 +.0060 .2890 480 ---- ---- ---- ---- .2835 +.0060 .2775 485 ---- ---- ---- ---- .2720 +.0055 .2665 490 ---- ---- ---- ---- .2615 +.0055 .2560 495 ---- ---- ---- ---- .2515 +.0060 .2455 500 ---- ---- ---- ---- .2415 +.0055 .2360 505 ---- ---- ---- ---- .2320 +.0055 .2265 510 ---- ---- ---- ---- .2230 +.0055 .2175 515 ---- ---- ---- ---- .2145 +.0055 .2090 520 ---- ---- ---- ---- .2060 +.0050 .2010 525 ---- ---- ---- ---- .1980 +.0050 .1930 550 ---- ---- ---- ---- .1630 +.0050 .1580 575 ---- ---- ---- ---- .1345 +.0050 .1295 600 ---- ---- ---- ---- .1110 +.0045 .1065 625 ---- ---- ---- ---- .0920 +.0040 .0880 650 ---- ---- ---- ---- .0765 +.0035 .0730 675 ---- ---- ---- ---- .0640 +.0035 .0605 700 ---- ---- ---- ---- .0535 +.0030 .0505 725 ---- ---- ---- ---- .0450 +.0030 .0420 750 ---- ---- ---- ---- .0380 +.0025 .0355 775 ---- ---- ---- ---- .0325 +.0025 .0300 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7855 +.0030 3.7825 050 ---- ---- ---- ---- 3.5355 +.0030 3.5325 075 ---- ---- ---- ---- 3.2855 +.0030 3.2825 100 ---- ---- ---- ---- 3.0355 +.0030 3.0325 125 ---- ---- ---- ---- 2.7855 +.0030 2.7825 150 ---- ---- ---- ---- 2.5355 +.0030 2.5325 175 ---- ---- ---- ---- 2.2855 +.0030 2.2825 200 ---- ---- ---- ---- 2.0355 +.0030 2.0325 225 ---- ---- ---- ---- 1.7860 +.0035 1.7825 250 ---- ---- ---- ---- 1.5510 +.0065 1.5445 260 ---- ---- ---- ---- 1.4635 +.0080 1.4555 265 ---- ---- ---- ---- 1.4210 +.0085 1.4125 270 ---- ---- ---- ---- 1.3790 +.0085 1.3705 275 ---- ---- ---- ---- 1.3380 +.0090 1.3290 280 ---- ---- ---- ---- 1.2980 +.0095 1.2885 285 ---- ---- ---- ---- 1.2585 +.0100 1.2485 290 ---- ---- ---- ---- 1.2195 +.0100 1.2095 295 ---- ---- ---- ---- 1.1815 +.0100 1.1715 300 ---- ---- ---- ---- 1.1445 +.0105 1.1340 305 ---- ---- ---- ---- 1.1080 +.0105 1.0975 310 ---- ---- ---- ---- 1.0725 +.0110 1.0615 315 ---- ---- ---- ---- 1.0375 +.0110 1.0265 320 ---- ---- ---- ---- 1.0035 +.0110 .9925 325 ---- ---- ---- ---- .9700 +.0110 .9590 330 ---- ---- ---- ---- .9375 +.0115 .9260 335 ---- ---- ---- ---- .9055 +.0115 .8940 340 ---- ---- ---- ---- .8745 +.0115 .8630 345 ---- ---- ---- ---- .8440 +.0115 .8325 350 ---- ---- ---- ---- .8145 +.0115 .8030 355 ---- ---- ---- ---- .7855 +.0115 .7740 360 ---- ---- ---- ---- .7570 +.0115 .7455 365 ---- ---- ---- ---- .7295 +.0115 .7180 370 ---- ---- ---- ---- .7030 +.0115 .6915 375 ---- ---- ---- ---- .6770 +.0115 .6655 380 ---- ---- ---- ---- .6515 +.0110 .6405 385 ---- ---- ---- ---- .6270 +.0105 .6165 390 ---- ---- ---- ---- .6035 +.0105 .5930 395 ---- ---- ---- ---- .5805 +.0105 .5700 400 ---- ---- ---- ---- .5580 +.0100 .5480 405 ---- ---- ---- ---- .5370 +.0100 .5270 410 ---- ---- ---- ---- .5160 +.0095 .5065 415 ---- ---- ---- ---- .4960 +.0090 .4870 420 ---- ---- ---- ---- .4770 +.0090 .4680 425 ---- ---- ---- ---- .4585 +.0085 .4500 430 ---- ---- ---- ---- .4410 +.0085 .4325 435 ---- ---- ---- ---- .4240 +.0085 .4155 440 ---- ---- ---- ---- .4075 +.0080 .3995 445 ---- ---- ---- ---- .3915 +.0075 .3840 450 ---- ---- ---- ---- .3765 +.0075 .3690 455 ---- ---- ---- ---- .3620 +.0070 .3550 460 ---- ---- ---- ---- .3480 +.0070 .3410 465 ---- ---- ---- ---- .3345 +.0065 .3280 470 ---- ---- ---- ---- .3220 +.0065 .3155 475 ---- ---- ---- ---- .3095 +.0060 .3035 480 ---- ---- ---- ---- .2975 +.0055 .2920 485 ---- ---- ---- ---- .2865 +.0060 .2805 490 ---- ---- ---- ---- .2755 +.0055 .2700 495 ---- ---- ---- ---- .2650 +.0050 .2600 500 ---- ---- ---- ---- .2550 +.0050 .2500 505 ---- ---- ---- ---- .2455 +.0045 .2410 510 ---- ---- ---- ---- .2365 +.0045 .2320 515 ---- ---- ---- ---- .2275 +.0045 .2230 520 ---- ---- ---- ---- .2190 +.0040 .2150 525 ---- ---- ---- ---- .2110 +.0040 .2070 550 ---- ---- ---- ---- .1745 +.0030 .1715 575 ---- ---- ---- ---- .1445 +.0020 .1425 600 ---- ---- ---- ---- .1200 +.0010 .1190 625 ---- ---- ---- ---- .1000 +.0005 .0995 650 ---- ---- ---- ---- .0835 UNCH .0835 675 ---- ---- ---- ---- .0700 UNCH .0700 700 ---- ---- ---- ---- .0590 -.0005 .0595 725 ---- ---- ---- ---- .0495 -.0010 .0505 750 ---- ---- ---- ---- .0420 -.0010 .0430 775 ---- ---- ---- ---- .0360 -.0010 .0370 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7855 +.0030 3.7825 050 ---- ---- ---- ---- 3.5355 +.0030 3.5325 075 ---- ---- ---- ---- 3.2855 +.0030 3.2825 100 ---- ---- ---- ---- 3.0355 +.0030 3.0325 125 ---- ---- ---- ---- 2.7855 +.0030 2.7825 150 ---- ---- ---- ---- 2.5355 +.0030 2.5325 175 ---- ---- ---- ---- 2.2855 +.0030 2.2825 200 ---- ---- ---- ---- 2.0355 +.0030 2.0325 225 ---- ---- ---- ---- 1.7860 +.0035 1.7825 250 ---- ---- ---- ---- 1.5540 +.0070 1.5470 275 ---- ---- ---- ---- 1.3430 +.0090 1.3340 280 ---- ---- ---- ---- 1.3035 +.0095 1.2940 285 ---- ---- ---- ---- 1.2645 +.0095 1.2550 290 ---- ---- ---- ---- 1.2265 +.0100 1.2165 295 ---- ---- ---- ---- 1.1890 +.0105 1.1785 300 ---- ---- ---- ---- 1.1525 +.0105 1.1420 305 ---- ---- ---- ---- 1.1165 +.0110 1.1055 310 ---- ---- ---- ---- 1.0815 +.0110 1.0705 315 ---- ---- ---- ---- 1.0470 +.0110 1.0360 320 ---- ---- ---- ---- 1.0135 +.0115 1.0020 325 ---- ---- ---- ---- .9805 +.0115 .9690 330 ---- ---- ---- ---- .9485 +.0115 .9370 335 ---- ---- ---- ---- .9170 +.0115 .9055 340 ---- ---- ---- ---- .8860 +.0115 .8745 345 ---- ---- ---- ---- .8565 +.0120 .8445 350 ---- ---- ---- ---- .8270 +.0115 .8155 355 ---- ---- ---- ---- .7985 +.0120 .7865 360 ---- ---- ---- ---- .7705 +.0115 .7590 365 ---- ---- ---- ---- .7435 +.0115 .7320 370 ---- ---- ---- ---- .7170 +.0115 .7055 375 ---- ---- ---- ---- .6915 +.0115 .6800 380 ---- ---- ---- ---- .6665 +.0110 .6555 385 ---- ---- ---- ---- .6425 +.0110 .6315 390 ---- ---- ---- ---- .6190 +.0110 .6080 395 ---- ---- ---- ---- .5965 +.0110 .5855 400 ---- ---- ---- ---- .5745 +.0105 .5640 405 ---- ---- ---- ---- .5530 +.0100 .5430 410 ---- ---- ---- ---- .5325 +.0100 .5225 415 ---- ---- ---- ---- .5125 +.0095 .5030 420 ---- ---- ---- ---- .4935 +.0090 .4845 425 ---- ---- ---- ---- .4750 +.0090 .4660 430 ---- ---- ---- ---- .4575 +.0090 .4485 435 ---- ---- ---- ---- .4400 +.0080 .4320 440 ---- ---- ---- ---- .4235 +.0080 .4155 445 ---- ---- ---- ---- .4075 +.0075 .4000 450 ---- ---- ---- ---- .3925 +.0075 .3850 455 ---- ---- ---- ---- .3780 +.0070 .3710 460 ---- ---- ---- ---- .3635 +.0065 .3570 465 ---- ---- ---- ---- .3500 +.0060 .3440 470 ---- ---- ---- ---- .3370 +.0060 .3310 475 ---- ---- ---- ---- .3245 +.0055 .3190 480 ---- ---- ---- ---- .3125 +.0055 .3070 485 ---- ---- ---- ---- .3010 +.0055 .2955 490 ---- ---- ---- ---- .2895 +.0045 .2850 495 ---- ---- ---- ---- .2790 +.0045 .2745 500 ---- ---- ---- ---- .2685 +.0040 .2645 505 ---- ---- ---- ---- .2590 +.0040 .2550 510 ---- ---- ---- ---- .2495 +.0040 .2455 515 ---- ---- ---- ---- .2405 +.0040 .2365 520 ---- ---- ---- ---- .2315 +.0035 .2280 525 ---- ---- ---- ---- .2230 +.0030 .2200 550 ---- ---- ---- ---- .1860 +.0030 .1830 575 ---- ---- ---- ---- .1550 +.0020 .1530 600 ---- ---- ---- ---- .1295 +.0015 .1280 625 ---- ---- ---- ---- .1085 +.0015 .1070 650 ---- ---- ---- ---- .0910 +.0010 .0900 675 ---- ---- ---- ---- .0765 +.0005 .0760 700 ---- ---- ---- ---- .0645 UNCH .0645 725 ---- ---- ---- ---- .0550 UNCH .0550 750 ---- ---- ---- ---- .0465 UNCH .0465 775 ---- ---- ---- ---- .0400 UNCH .0400 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5355 +.0030 3.5325 075 ---- ---- ---- ---- 3.2855 +.0030 3.2825 100 ---- ---- ---- ---- 3.0355 +.0030 3.0325 125 ---- ---- ---- ---- 2.7855 +.0030 2.7825 150 ---- ---- ---- ---- 2.5355 +.0030 2.5325 175 ---- ---- ---- ---- 2.2855 +.0030 2.2825 200 ---- ---- ---- ---- 2.0355 +.0030 2.0325 225 ---- ---- ---- ---- 1.7865 +.0035 1.7830 250 ---- ---- ---- ---- 1.5555 +.0055 1.5500 275 ---- ---- ---- ---- 1.3470 +.0075 1.3395 295 ---- ---- ---- ---- 1.1945 +.0085 1.1860 300 ---- ---- ---- ---- 1.1585 +.0090 1.1495 305 ---- ---- ---- ---- 1.1230 +.0095 1.1135 310 ---- ---- ---- ---- 1.0880 +.0090 1.0790 315 ---- ---- ---- ---- 1.0545 +.0100 1.0445 320 ---- ---- ---- ---- 1.0210 +.0095 1.0115 325 ---- ---- ---- ---- .9885 +.0095 .9790 330 ---- ---- ---- ---- .9570 +.0100 .9470 335 ---- ---- ---- ---- .9260 +.0100 .9160 340 ---- ---- ---- ---- .8955 +.0100 .8855 345 ---- ---- ---- ---- .8660 +.0105 .8555 350 ---- ---- ---- ---- .8375 +.0110 .8265 355 ---- ---- ---- ---- .8090 +.0105 .7985 360 ---- ---- ---- ---- .7815 +.0105 .7710 365 ---- ---- ---- ---- .7550 +.0110 .7440 370 ---- ---- ---- ---- .7290 +.0110 .7180 375 ---- ---- ---- ---- .7035 +.0105 .6930 380 ---- ---- ---- ---- .6790 +.0105 .6685 385 ---- ---- ---- ---- .6555 +.0110 .6445 390 ---- ---- ---- ---- .6320 +.0105 .6215 395 ---- ---- ---- ---- .6095 +.0105 .5990 400 ---- ---- ---- ---- .5880 +.0105 .5775 405 ---- ---- ---- ---- .5670 +.0105 .5565 410 ---- ---- ---- ---- .5465 +.0105 .5360 415 ---- ---- ---- ---- .5270 +.0105 .5165 420 ---- ---- ---- ---- .5080 +.0105 .4975 425 ---- ---- ---- ---- .4895 +.0100 .4795 430 ---- ---- ---- ---- .4720 +.0100 .4620 435 ---- ---- ---- ---- .4545 +.0095 .4450 440 ---- ---- ---- ---- .4385 +.0095 .4290 445 ---- ---- ---- ---- .4225 +.0095 .4130 450 ---- ---- ---- ---- .4070 +.0090 .3980 455 ---- ---- ---- ---- .3925 +.0090 .3835 460 ---- ---- ---- ---- .3780 +.0085 .3695 465 ---- ---- ---- ---- .3645 +.0085 .3560 470 ---- ---- ---- ---- .3515 +.0085 .3430 475 ---- ---- ---- ---- .3390 +.0085 .3305 480 ---- ---- ---- ---- .3265 +.0080 .3185 485 ---- ---- ---- ---- .3150 +.0080 .3070 490 ---- ---- ---- ---- .3035 +.0075 .2960 495 ---- ---- ---- ---- .2930 +.0075 .2855 500 ---- ---- ---- ---- .2825 +.0075 .2750 505 ---- ---- ---- ---- .2725 +.0070 .2655 510 ---- ---- ---- ---- .2630 +.0070 .2560 515 ---- ---- ---- ---- .2535 +.0065 .2470 520 ---- ---- ---- ---- .2445 +.0065 .2380 525 ---- ---- ---- ---- .2360 +.0065 .2295 550 ---- ---- ---- ---- .1975 +.0055 .1920 575 ---- ---- ---- ---- .1660 +.0050 .1610 600 ---- ---- ---- ---- .1395 +.0040 .1355 1000 625 ---- ---- ---- ---- .1175 +.0035 .1140 650 ---- ---- ---- ---- .0990 +.0025 .0965 675 ---- ---- ---- ---- .0840 +.0025 .0815 700 ---- ---- ---- ---- .0710 +.0015 .0695 1150 725 ---- ---- ---- ---- .0605 +.0010 .0595 750 ---- ---- ---- ---- .0520 +.0015 .0505 775 ---- ---- ---- ---- .0445 +.0010 .0435 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5255 +.0030 3.5225 075 ---- ---- ---- ---- 3.2755 +.0030 3.2725 100 ---- ---- ---- ---- 3.0255 +.0030 3.0225 125 ---- ---- ---- ---- 2.7755 +.0030 2.7725 150 ---- ---- ---- ---- 2.5255 +.0030 2.5225 175 ---- ---- ---- ---- 2.2755 +.0030 2.2725 200 ---- ---- ---- ---- 2.0255 +.0030 2.0225 225 ---- ---- ---- ---- 1.7775 +.0035 1.7740 250 ---- ---- ---- ---- 1.5505 +.0060 1.5445 275 ---- ---- ---- ---- 1.3445 +.0075 1.3370 295 ---- ---- ---- ---- 1.1945 +.0085 1.1860 300 ---- ---- ---- ---- 1.1590 +.0090 1.1500 305 ---- ---- ---- ---- 1.1240 +.0090 1.1150 310 ---- ---- ---- ---- 1.0900 +.0095 1.0805 315 ---- ---- ---- ---- 1.0565 +.0095 1.0470 320 ---- ---- ---- ---- 1.0240 +.0100 1.0140 325 ---- ---- ---- ---- .9920 +.0100 .9820 330 ---- ---- ---- ---- .9610 +.0105 .9505 335 ---- ---- ---- ---- .9305 +.0105 .9200 340 ---- ---- ---- ---- .9005 +.0105 .8900 345 ---- ---- ---- ---- .8715 +.0110 .8605 350 ---- ---- ---- ---- .8430 +.0110 .8320 355 ---- ---- ---- ---- .8155 +.0115 .8040 360 ---- ---- ---- ---- .7885 +.0115 .7770 365 ---- ---- ---- ---- .7620 +.0115 .7505 370 ---- ---- ---- ---- .7365 +.0115 .7250 375 ---- ---- ---- ---- .7115 +.0120 .6995 380 ---- ---- ---- ---- .6870 +.0115 .6755 385 ---- ---- ---- ---- .6635 +.0115 .6520 390 ---- ---- ---- ---- .6405 +.0115 .6290 395 ---- ---- ---- ---- .6185 +.0115 .6070 400 ---- ---- ---- ---- .5970 +.0115 .5855 405 ---- ---- ---- ---- .5760 +.0115 .5645 410 ---- ---- ---- ---- .5560 +.0115 .5445 415 ---- ---- ---- ---- .5365 +.0110 .5255 420 ---- ---- ---- ---- .5180 +.0115 .5065 425 ---- ---- ---- ---- .4995 +.0110 .4885 430 ---- ---- ---- ---- .4820 +.0105 .4715 435 ---- ---- ---- ---- .4650 +.0105 .4545 440 ---- ---- ---- ---- .4490 +.0105 .4385 445 ---- ---- ---- ---- .4330 +.0100 .4230 450 ---- ---- ---- ---- .4180 +.0100 .4080 455 ---- ---- ---- ---- .4035 +.0100 .3935 460 ---- ---- ---- ---- .3890 +.0095 .3795 465 ---- ---- ---- ---- .3755 +.0095 .3660 470 ---- ---- ---- ---- .3625 +.0090 .3535 475 ---- ---- ---- ---- .3500 +.0090 .3410 480 ---- ---- ---- ---- .3380 +.0090 .3290 485 ---- ---- ---- ---- .3260 +.0085 .3175 490 ---- ---- ---- ---- .3150 +.0085 .3065 495 ---- ---- ---- ---- .3040 +.0080 .2960 500 ---- ---- ---- ---- .2935 +.0080 .2855 505 ---- ---- ---- ---- .2835 +.0075 .2760 510 ---- ---- ---- ---- .2740 +.0075 .2665 525 ---- ---- ---- ---- .2470 +.0070 .2400 550 ---- ---- ---- ---- .2080 +.0055 .2025 575 ---- ---- ---- ---- .1760 +.0050 .1710 600 ---- ---- ---- ---- .1490 +.0040 .1450 625 ---- ---- ---- ---- .1260 +.0030 .1230 650 ---- ---- ---- ---- .1075 +.0025 .1050 675 ---- ---- ---- ---- .0915 +.0020 .0895 700 ---- ---- ---- ---- .0780 +.0010 .0770 725 ---- ---- ---- ---- .0670 +.0010 .0660 750 ---- ---- ---- ---- .0575 +.0005 .0570 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7064 1895 82951 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 ---- .0010B ---- .0010B .0005 UNCH .0005 34 345 .0020 .0020 .0015A .0015A .0010 UNCH 5 .0010 32 350 .0020 .0025 .0020 .0025 .0015 UNCH 20 .0015 1256 355 ---- .0040B ---- .0040B .0020 -.0005 .0025 78 356 ---- .0040B ---- .0040B .0020 -.0005 .0025 126 357 ---- .0045B ---- .0045B .0025 -.0005 .0030 60 358 ---- .0045B ---- .0045B .0025 -.0005 .0030 359 ---- .0050B ---- .0050B .0030 UNCH .0030 4 360 .0065 .0065 .0035A .0035A .0030 -.0005 1 .0035 4 844 361 ---- .0060B ---- .0060B .0035 -.0005 .0040 141 362 ---- .0065B ---- .0065B .0035 -.0005 .0040 15 363 ---- .0070B ---- .0070B .0040 -.0005 .0045 19 364 ---- .0080B ---- .0080B .0045 UNCH .0045 27 365 ---- .0085B ---- .0085B .0050 UNCH .0050 222 366 ---- .0095B ---- .0095B .0055 UNCH .0055 27 367 ---- .0100B .0055A .0100B .0060 UNCH .0060 1 32 368 ---- .0110B .0060A .0110B .0065 UNCH .0065 23 369 ---- .0120B .0065A .0120B .0070 UNCH .0070 28 370 .0105 .0135 .0070A .0095B .0075 UNCH 8 .0075 355 371 ---- .0140B .0075A .0140B .0080 UNCH .0080 32 372 .0155 .0155 .0080A .0080A .0090 +.0005 8 .0085 10 373 .0165 .0170 .0085A .0085A .0095 UNCH 8 .0095 29 374 ---- .0180B .0090A .0180B .0100 UNCH .0100 27 375 .0175 .0195B .0100 .0135 .0110 UNCH 15 .0110 3 1252 376 .0190 .0210B .0105A .0105A .0120 UNCH 16 .0120 50 65 377 .0205 .0225B .0115A .0115A .0125 -.0005 8 .0130 59 378 .0220 .0245B .0120A .0245B .0135 -.0005 4 .0140 38 379 .0235 .0265B .0130A .0265B .0145 -.0005 4 .0150 1 36 380 .0240 .0285B .0140A .0215B .0160 UNCH 11 .0160 230 2139 381 ---- .0305B .0155A .0305B .0170 -.0005 .0175 45 382 ---- .0330B .0165A .0330B .0185 -.0005 .0190 55 383 ---- .0350B .0180A .0350B .0200 -.0005 .0205 61 384 .0330 .0380B .0190A .0380B .0215 -.0005 1 .0220 33 385 .0285 .0405B .0205A .0235A .0230 -.0010 15 .0240 22 938 386 ---- .0435B .0220A .0435B .0250 -.0005 .0255 15 387 .0405 .0465B .0240A .0360B .0270 -.0005 14 .0275 29 388 ---- .0500B .0255A .0500B .0290 -.0010 .0300 27 389 ---- .0535B .0270A .0535B .0315 -.0005 .0320 16 390 .0520 .0570 .0295A .0445B .0340 -.0005 27 .0345 601 956 391 .0510 .0605B .0315A .0570B .0365 -.0005 11 .0370 19 392 ---- .0645B .0340A .0645B .0395 UNCH .0395 8 393 .0525 .0685B .0365A .0550B .0425 UNCH 3 .0425 10 394 .0560 .0725B .0390A .0590B .0455 UNCH 5 .0455 14 395 .0645 .0770B .0420A .0580A .0490 +.0005 56 .0485 52 551 396 .0550 .0820B .0445A .0445A .0525 +.0005 10 .0520 27 397 ---- .0870B .0480A .0870B .0560 +.0005 .0555 95 398 ---- .0920B .0510A .0920B .0600 +.0005 .0595 44 399 .0800 .0975B .0545A .0635A .0640 +.0005 35 .0635 46 400 .0625 .1030B .0585A .0865B .0680 +.0005 57 .0675 98 1428 401 ---- .1075B .0625A .1075B .0725 +.0005 2 .0720 1 46 402 .1040 .1135B .0665A .0770A .0770 +.0005 4 .0765 1 68 403 .0940 .1195B .0705A .0820A .0820 +.0005 48 .0815 41 404 ---- .1255B .0750A .1255B .0870 +.0005 .0865 59 405 .1185 .1320B .0795A .0795A .0925 +.0010 3 .0915 5 302 406 ---- .1390B .0845A .1390B .0980 +.0010 .0970 1 221 407 .0975 .1455B .0895A .0950A .1040 +.0015 55 .1025 11 408 .1005 .1525B .0950A .1350B .1100 +.0015 1 .1085 256 409 ---- .1595B .1005A .1595B .1160 +.0015 .1145 180 410 .1085 .1670B .1060 .1490B .1225 +.0020 106 .1205 364 411 ---- .1745B .1120A .1745B .1290 +.0025 .1265 26 412 ---- .1820B .1185A .1820B .1355 +.0025 .1330 168 413 ---- .1875B .1245A .1875B .1425 +.0025 .1400 44 414 ---- .1930B .1310A .1930B .1495 +.0030 .1465 54 415 ---- .1990B .1380A .1985B .1570 +.0035 .1535 21 253 416 ---- .2075B .1445A .2045B .1640 +.0030 .1610 112 417 ---- .2160B .1520A .2130B .1720 +.0040 100 .1680 211 418 ---- .2250B .1590A .2250B .1795 +.0040 .1755 17 419 ---- .2340B .1665A .2340B .1870 +.0035 .1835 60 420 .1825 .2480B .1740A .1740A .1950 +.0040 4 .1910 49 421 ---- .2395B .1815A .2395B .2035 +.0045 .1990 25 422 ---- .2405B .1955A .2405B .2115 +.0045 .2070 11 423 ---- .2425B .2035A .2375B .2200 +.0045 .2155 1 424 ---- .2415B .2115A .2415B .2285 +.0050 .2235 12 425 ---- ---- .2200A .2200A .2375 +.0055 .2320 7 426 ---- ---- .2285A .2285A .2460 +.0055 .2405 5 427 ---- ---- .2380A .2380A .2550 +.0055 .2495 3 428 ---- ---- ---- ---- .2640 +.0060 .2580 429 ---- ---- ---- ---- .2730 +.0060 .2670 430 ---- .3385B .2565A .3385B .2820 +.0065 .2755 13 431 ---- .3480B .2655A .3480B .2915 +.0070 .2845 17 432 ---- ---- ---- ---- .3005 +.0070 .2935 12 433 ---- ---- ---- ---- .3095 +.0070 .3025 434 ---- ---- ---- ---- .3190 +.0075 .3115 435 ---- ---- ---- ---- .3285 +.0075 .3210 2 436 ---- ---- ---- ---- .3380 +.0080 .3300 1 437 ---- ---- ---- ---- .3475 +.0080 .3395 438 ---- ---- ---- ---- .3570 +.0080 .3490 439 ---- ---- ---- ---- .3665 +.0080 .3585 10 440 ---- .4345B .3490A .4345B .3760 +.0080 .3680 5 441 ---- ---- ---- ---- .3855 +.0080 .3775 442 ---- ---- ---- ---- .3955 +.0085 .3870 443 ---- ---- ---- ---- .4050 +.0085 .3965 444 ---- ---- ---- ---- .4145 +.0085 .4060 445 ---- ---- ---- ---- .4245 +.0090 .4155 3 446 ---- ---- ---- ---- .4340 +.0085 .4255 447 ---- ---- ---- ---- .4440 +.0090 .4350 448 ---- ---- ---- ---- .4535 +.0085 .4450 450 ---- .5325B .4450A .5325B .4735 +.0090 .4645 1 455 ---- ---- ---- ---- .5225 +.0090 .5135 460 ---- ---- ---- ---- .5715 +.0090 .5625 465 ---- ---- ---- ---- .6210 +.0085 .6125 1 470 ---- ---- ---- ---- .6705 +.0085 .6620 475 ---- ---- ---- ---- .7205 +.0085 .7120 480 ---- ---- ---- ---- .7700 +.0085 .7615 485 ---- ---- ---- ---- .8200 +.0085 .8115 490 ---- ---- ---- ---- .8700 +.0085 .8615 1 495 ---- ---- ---- ---- .9200 +.0085 .9115 500 ---- ---- ---- ---- .9700 +.0090 .9610 505 ---- ---- ---- ---- 1.0195 +.0085 1.0110 510 ---- ---- ---- ---- 1.0695 +.0085 1.0610 515 ---- ---- ---- ---- 1.1195 +.0085 1.1110 520 ---- ---- ---- ---- 1.1695 +.0085 1.1610 525 ---- ---- ---- ---- 1.2195 +.0085 1.2110 530 ---- ---- ---- ---- 1.2695 +.0085 1.2610 535 ---- ---- ---- ---- 1.3195 +.0085 1.3110 540 ---- ---- ---- ---- 1.3695 +.0085 1.3610 545 ---- ---- ---- ---- 1.4195 +.0085 1.4110 550 ---- ---- ---- ---- 1.4695 +.0085 1.4610 555 ---- ---- ---- ---- 1.5195 +.0085 1.5110 560 ---- ---- ---- ---- 1.5695 +.0085 1.5610 565 ---- ---- ---- ---- 1.6195 +.0085 1.6110 570 ---- ---- ---- ---- 1.6695 +.0085 1.6610 575 ---- ---- ---- ---- 1.7195 +.0085 1.7110 580 ---- ---- ---- ---- 1.7695 +.0085 1.7610 600 ---- ---- ---- ---- 1.9695 +.0085 1.9610 625 ---- ---- ---- ---- 2.2195 +.0085 2.2110 650 ---- ---- ---- ---- 2.4695 +.0085 2.4610 675 ---- ---- ---- ---- 2.7195 +.0085 2.7110 700 ---- ---- ---- ---- 2.9695 +.0085 2.9610 725 ---- ---- ---- ---- 3.2195 +.0085 3.2110 750 ---- ---- ---- ---- 3.4695 +.0085 3.4610 775 ---- ---- ---- ---- 3.7195 +.0085 3.7110 800 ---- ---- ---- ---- 3.9695 +.0085 3.9610 825 ---- ---- ---- ---- 4.2195 +.0085 4.2110 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 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 200 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 -.0005 .0010 9 285 ---- ---- ---- ---- .0010 UNCH .0010 400 290 ---- ---- ---- ---- .0010 UNCH .0010 46 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 149 305 ---- ---- ---- ---- .0020 UNCH .0020 15 16 310 ---- ---- ---- ---- .0020 -.0005 .0025 2 315 ---- ---- ---- ---- .0025 -.0005 .0030 10 320 ---- .0040B ---- .0040B .0035 UNCH .0035 32 325 ---- ---- ---- ---- .0040 -.0005 .0045 204 330 ---- .0060B .0050A .0060B .0050 -.0005 .0055 106 335 ---- .0075B ---- .0075B .0060 -.0005 .0065 8 340 ---- .0095B .0075A .0095B .0075 -.0005 1 .0080 174 345 ---- .0125B .0090A .0125B .0095 -.0005 .0100 201 350 ---- .0160B .0115A .0160B .0120 -.0005 .0125 72 355 ---- .0210B .0140A .0210B .0150 -.0005 .0155 77 360 .0215 .0270B .0180A .0215 .0190 -.0010 2 .0200 773 365 .0240 .0345B .0235A .0295B .0245 -.0005 5 .0250 10 207 370 .0425 .0435B .0295A .0295A .0315 -.0005 2 .0320 2 1027 375 .0410 .0555B .0375A .0480B .0405 UNCH 4 .0405 482 376 ---- .0580B .0390A .0580B .0425 UNCH .0425 377 .0465 .0605B .0410A .0410A .0445 UNCH 1 .0445 21 378 ---- .0635B .0430A .0635B .0465 -.0005 .0470 379 ---- .0660B .0450A .0660B .0490 UNCH .0490 1 380 .0625 .0690B .0470A .0470A .0515 UNCH 283 .0515 404 381 .0575 .0725B .0495A .0495A .0540 UNCH 11 .0540 382 ---- .0755B .0515A .0755B .0565 UNCH .0565 17 383 ---- .0790B .0540A .0790B .0595 +.0005 .0590 10 384 .0640 .0820B .0565A .0730B .0620 UNCH 5 .0620 14 385 .0780 .0860B .0590 .0760B .0650 UNCH 173 .0650 36 512 386 ---- .0895B .0620A .0895B .0680 UNCH .0680 2 387 ---- .0930B .0645A .0930B .0710 UNCH .0710 388 ---- .0970B .0675A .0970B .0740 UNCH .0740 6 389 ---- .1015B .0705A .1015B .0775 UNCH .0775 390 .0945 .1055B .0740A .0805A .0810 UNCH 155 .0810 45 185 391 ---- .1100B .0770A .1100B .0840 -.0005 .0845 15 392 ---- .1145B .0805A .1145B .0880 UNCH .0880 11 393 ---- .1190B .0840A .1190B .0915 UNCH .0915 130 394 ---- .1235B .0875A .1235B .0955 UNCH .0955 2 2 395 ---- .1285B .0915A .1285B .0995 UNCH 66 .0995 289 396 ---- .1335B .0955A .1335B .1035 UNCH .1035 397 ---- .1385B .0995A .1385B .1080 +.0005 .1075 7 398 .1360 .1435B .1035A .1435B .1125 +.0005 1 .1120 1 19 399 .1385 .1490B .1075A .1440B .1175 +.0010 10 .1165 1 1 400 .1420 .1540B .1120A .1120A .1220 +.0010 13 .1210 36 526 401 ---- .1595B .1165A .1595B .1270 +.0015 .1255 28 402 ---- .1655B .1210A .1655B .1325 +.0020 .1305 11 403 ---- .1710B .1260A .1710B .1375 +.0020 2 .1355 404 .1480 .1770B .1310A .1635B .1430 +.0025 2 .1405 405 ---- .1830B .1360A .1830B .1485 +.0030 4 .1455 298 406 ---- .1890B .1410A .1890B .1540 +.0030 .1510 114 407 ---- .1955B .1460A .1955B .1595 +.0030 .1565 69 408 .1670 .2020B .1515A .1875B .1655 +.0035 17 .1620 121 409 ---- .2080B .1570A .2080B .1710 +.0035 .1675 21 19 410 ---- .2150B .1625A .2150B .1770 +.0035 .1735 1 47 411 ---- .2215B .1685A .2215B .1830 +.0035 .1795 41 412 ---- .2285B .1740A .2285B .1895 +.0040 .1855 8 413 ---- .2350B .1800A .2350B .1955 +.0040 .1915 1 414 ---- .2420B .1860A .2420B .2020 +.0040 .1980 1 415 .1955 .2495B .1925A .2345B .2085 +.0045 2 .2040 82 416 ---- .2565B .1985A .2565B .2150 +.0045 .2105 15 417 ---- .2640B .2050A .2640B .2220 +.0045 .2175 418 ---- .2710B .2115A .2710B .2285 +.0045 .2240 8 419 ---- .2785B .2180A .2785B .2355 +.0045 .2310 1 420 ---- .2865B .2250A .2865B .2425 +.0050 .2375 150 421 ---- .2940B .2315A .2940B .2500 +.0055 .2445 422 ---- .3020B .2385A .3020B .2570 +.0050 .2520 1 423 ---- .3095B .2455A .3095B .2645 +.0055 .2590 10 424 ---- .3165B .2525A .3165B .2720 +.0055 .2665 425 ---- .3215B .2600A .3215B .2795 +.0060 .2735 168 426 ---- .3280B .2670A .3280B .2870 +.0060 .2810 427 ---- .3350B .2745A .3350B .2950 +.0065 .2885 2 428 ---- .3430B .2820A .3430B .3025 +.0060 .2965 1 429 ---- .3515B .2895A .3515B .3105 +.0065 .3040 1 430 ---- .3665B .2970A .3665B .3185 +.0065 .3120 21 431 ---- .3750B .3050A .3750B .3265 +.0065 .3200 432 ---- .3775B .3130A .3775B .3345 +.0065 .3280 433 ---- .3850B .3205A .3850B .3425 +.0065 .3360 434 ---- .3955B .3345A .3955B .3510 +.0070 .3440 435 ---- .4025B .3425A .4025B .3590 +.0065 .3525 2 436 ---- .4110B .3505A .4110B .3675 +.0070 .3605 437 ---- .4095B .3590A .4070B .3760 +.0070 .3690 1 438 ---- .4160B .3670A .4125B .3845 +.0070 .3775 439 ---- .4165B .3755A .4145B .3930 +.0070 .3860 440 ---- .4535B .3780A .4535B .4015 +.0070 .3945 1 441 ---- .4095B .3925A .3925A .4105 +.0075 .4030 442 ---- ---- .4010A .4010A .4190 +.0075 .4115 1 443 ---- ---- .4095A .4095A .4280 +.0080 .4200 444 ---- ---- .4190A .4190A .4365 +.0075 .4290 445 ---- ---- ---- ---- .4455 +.0080 .4375 15 446 ---- ---- ---- ---- .4545 +.0080 .4465 447 ---- ---- ---- ---- .4635 +.0080 .4555 448 ---- ---- ---- ---- .4725 +.0085 .4640 450 ---- .5450B .4655A .5450B .4905 +.0085 .4820 455 ---- ---- ---- ---- .5365 +.0090 .5275 1 460 ---- ---- ---- ---- .5830 +.0090 .5740 1 465 ---- ---- ---- ---- .6305 +.0090 .6215 470 ---- .7360B .6520A .7360B .6785 +.0095 .6690 475 ---- ---- ---- ---- .7265 +.0090 .7175 480 ---- .8335B .7485A .8335B .7750 +.0090 .7660 485 ---- ---- ---- ---- .8240 +.0090 .8150 490 ---- .9140B .8460A .9140B .8730 +.0090 .8640 495 ---- ---- ---- ---- .9225 +.0090 .9135 500 ---- .9640B .9440A .9440A .9715 +.0085 .9630 505 ---- ---- ---- ---- 1.0210 +.0085 1.0125 510 ---- ---- ---- ---- 1.0705 +.0085 1.0620 515 ---- ---- ---- ---- 1.1205 +.0090 1.1115 520 ---- ---- ---- ---- 1.1700 +.0085 1.1615 525 ---- ---- ---- ---- 1.2200 +.0085 1.2115 530 ---- ---- ---- ---- 1.2695 +.0085 1.2610 535 ---- ---- ---- ---- 1.3195 +.0085 1.3110 540 ---- ---- ---- ---- 1.3695 +.0085 1.3610 545 ---- ---- ---- ---- 1.4195 +.0085 1.4110 550 ---- ---- ---- ---- 1.4695 +.0085 1.4610 555 ---- ---- ---- ---- 1.5195 +.0085 1.5110 560 ---- ---- ---- ---- 1.5695 +.0085 1.5610 565 ---- ---- ---- ---- 1.6195 +.0085 1.6110 570 ---- ---- ---- ---- 1.6695 +.0085 1.6610 575 ---- ---- ---- ---- 1.7195 +.0085 1.7110 580 ---- ---- ---- ---- 1.7695 +.0085 1.7610 600 ---- ---- ---- ---- 1.9695 +.0085 1.9610 625 ---- ---- ---- ---- 2.2195 +.0085 2.2110 650 ---- ---- ---- ---- 2.4695 +.0085 2.4610 675 ---- ---- ---- ---- 2.7195 +.0085 2.7110 700 ---- ---- ---- ---- 2.9695 +.0085 2.9610 725 ---- ---- ---- ---- 3.2195 +.0085 3.2110 750 ---- ---- ---- ---- 3.4695 +.0085 3.4610 775 ---- ---- ---- ---- 3.7195 +.0085 3.7110 800 ---- ---- ---- ---- 3.9695 +.0085 3.9610 825 ---- ---- ---- ---- 4.2195 +.0085 4.2110 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 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 6 255 ---- ---- ---- ---- .0005 UNCH .0005 1 260 ---- .0010B ---- .0010B .0005 UNCH .0005 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- .0015B ---- .0015B .0010 UNCH .0010 275 ---- .0020B ---- .0020B .0015 UNCH .0015 2 280 ---- ---- ---- ---- .0020 UNCH .0020 7 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- .0035B ---- .0035B .0030 UNCH .0030 10 295 ---- .0040B ---- .0040B .0035 UNCH .0035 1 7 300 ---- .0050B ---- .0050B .0045 UNCH .0045 39 305 ---- .0060B ---- .0060B .0055 UNCH .0055 310 ---- .0075B ---- .0075B .0065 UNCH .0065 9 315 ---- .0095B ---- .0095B .0080 UNCH .0080 37 320 ---- .0115B ---- .0115B .0100 UNCH .0100 11 325 ---- .0140B ---- .0140B .0120 UNCH .0120 33 330 ---- .0175B ---- .0170B .0145 UNCH .0145 26 335 ---- .0210B .0170A .0210B .0175 -.0005 .0180 340 ---- .0255B .0205A .0255B .0210 -.0005 .0215 24 345 ---- .0310B .0245A .0310B .0255 -.0005 .0260 121 350 ---- .0375B .0295A .0375B .0305 -.0005 .0310 1 17 355 .0360 .0455B .0350A .0415B .0370 UNCH 4 .0370 175 360 ---- .0545B .0420A .0545B .0445 UNCH .0445 634 365 .0555 .0655B .0505A .0535A .0530 -.0005 4 .0535 34 370 .0660 .0780B .0600A .0640A .0635 UNCH 2 .0635 125 375 ---- .0925B .0710A .0925B .0760 UNCH .0760 87 376 ---- .0960B .0735A .0960B .0785 UNCH .0785 10 377 ---- .0990B .0760A .0990B .0815 UNCH .0815 378 ---- .1025B .0790A .1025B .0840 UNCH .0840 379 ---- .1060B .0815A .1060B .0870 UNCH .0870 380 ---- .1095B .0845A .1095B .0900 UNCH .0900 1473 381 ---- .1130B .0870A .1130B .0935 +.0005 .0930 382 ---- .1165B .0900A .1165B .0965 +.0005 .0960 383 ---- .1200B .0930A .1200B .1000 +.0005 .0995 10 384 ---- .1240B .0960A .1240B .1030 UNCH .1030 385 ---- .1280B .0995A .1280B .1065 +.0005 .1060 2 67 386 ---- .1320B .1025A .1320B .1100 +.0005 .1095 387 ---- .1365B .1060A .1365B .1135 +.0005 .1130 388 ---- .1405B .1095A .1405B .1175 +.0005 .1170 389 ---- .1450B .1130A .1450B .1210 +.0005 .1205 390 .1455 .1495B .1170A .1170A .1250 +.0005 1 .1245 267 391 ---- .1540B .1205A .1540B .1290 +.0005 .1285 4 392 ---- .1585B .1245A .1585B .1330 +.0005 .1325 393 ---- .1635B .1285A .1635B .1370 +.0005 .1365 394 ---- .1680B .1325A .1680B .1415 +.0010 .1405 395 ---- .1730B .1365A .1730B .1455 +.0005 .1450 28 396 ---- .1780B .1405A .1780B .1500 +.0010 .1490 397 ---- .1830B .1450A .1830B .1545 +.0010 .1535 398 ---- .1885B .1495A .1885B .1590 +.0005 .1585 399 ---- .1935B .1540A .1935B .1640 +.0010 .1630 25 45 400 ---- .1990B .1585A .1990B .1685 +.0010 .1675 33 401 ---- .2045B .1630A .2045B .1735 +.0010 .1725 402 ---- .2100B .1680A .2100B .1785 +.0010 .1775 403 ---- .2160B .1725A .2160B .1840 +.0015 .1825 404 .1815 .2215B .1775A .2085B .1890 +.0015 2 .1875 30 405 .2095 .2275B .1825A .2070A .1945 +.0020 2 .1925 94 406 ---- .2335B .1875A .2335B .1995 +.0020 .1975 3 407 ---- .2390B .1930A .2390B .2050 +.0020 .2030 408 ---- .2455B .1980A .2455B .2105 +.0020 .2085 409 ---- .2515B .2035A .2515B .2165 +.0025 .2140 1 410 ---- .2575B .2090A .2575B .2220 +.0020 .2200 99 411 ---- .2640B .2145A .2640B .2280 +.0025 .2255 1 412 ---- .2705B .2200A .2705B .2335 +.0020 .2315 413 ---- .2770B .2260A .2770B .2395 +.0020 .2375 414 ---- .2835B .2315A .2835B .2460 +.0025 .2435 415 ---- .2900B .2375A .2900B .2520 +.0025 .2495 9 416 ---- .2970B .2435A .2970B .2585 +.0025 .2560 417 ---- .3035B .2495A .3035B .2645 +.0025 .2620 418 ---- .3105B .2555A .3105B .2710 +.0025 .2685 419 ---- .3175B .2620A .3175B .2775 +.0025 .2750 420 ---- .3245B .2680A .3245B .2840 +.0025 .2815 46 421 .2925 .3315B .2745A .2745A .2905 +.0025 6 .2880 1 422 ---- .3390B .2810A .3390B .2975 +.0030 .2945 423 ---- .3460B .2875A .3460B .3040 +.0030 .3010 424 ---- .3535B .2940A .3535B .3110 +.0030 .3080 425 ---- .3605B .3010A .3605B .3175 +.0025 .3150 183 426 ---- .3680B .3080A .3680B .3245 +.0025 .3220 427 ---- .3755B .3150A .3755B .3315 +.0025 .3290 428 ---- .3835B .3220A .3835B .3385 +.0025 .3360 429 ---- .3910B .3290A .3910B .3460 +.0025 .3435 430 ---- .3985B .3360A .3985B .3530 +.0025 .3505 24 431 ---- .4065B .3430A .4065B .3605 +.0025 .3580 432 ---- .4145B .3500A .4145B .3680 +.0025 .3655 433 ---- .4220B .3575A .4220B .3755 +.0025 .3730 434 ---- .4300B .3650A .4300B .3835 +.0030 .3805 435 .3775 .4380B .3720A .4205B .3910 +.0030 1 .3880 8 436 ---- .4420B .3795A .4420B .3985 +.0030 .3955 440 ---- .4790B .4105A .4790B .4300 +.0035 .4265 445 ---- .5145B .4550A .5140B .4710 +.0040 .4670 1 450 ---- .5645B .4910A .5645B .5125 +.0040 .5085 7 455 ---- .5800B .5385A .5780B .5555 +.0045 .5510 3 460 ---- ---- ---- ---- .5990 +.0045 .5945 4 465 ---- ---- ---- ---- .6440 +.0055 .6385 2 470 ---- .7455B .6655A .7455B .6895 +.0055 .6840 1 475 ---- ---- ---- ---- .7355 +.0060 .7295 2 480 ---- .8395B .7580A .8395B .7820 +.0060 .7760 2 485 ---- ---- ---- ---- .8290 +.0060 .8230 1 490 ---- .9350B .8520A .9350B .8770 +.0065 .8705 1 495 ---- ---- ---- ---- .9250 +.0065 .9185 1 500 ---- 1.0320B .9480A 1.0320B .9730 +.0065 .9665 1 505 ---- ---- ---- ---- 1.0215 +.0065 1.0150 510 ---- ---- ---- ---- 1.0705 +.0070 1.0635 515 ---- ---- ---- ---- 1.1190 +.0065 1.1125 520 ---- 1.2220B 1.1430A 1.2220B 1.1685 +.0070 1.1615 1 525 ---- ---- ---- ---- 1.2175 +.0070 1.2105 530 ---- 1.2760B 1.2410A 1.2410A 1.2670 +.0070 1.2600 2 535 ---- ---- ---- ---- 1.3165 +.0070 1.3095 540 ---- ---- ---- ---- 1.3660 +.0070 1.3590 1 545 ---- ---- ---- ---- 1.4155 +.0065 1.4090 550 ---- ---- ---- ---- 1.4650 +.0065 1.4585 1 555 ---- ---- ---- ---- 1.5150 +.0065 1.5085 560 ---- ---- ---- ---- 1.5645 +.0060 1.5585 1 565 ---- ---- ---- ---- 1.6145 +.0060 1.6085 570 ---- ---- ---- ---- 1.6645 +.0060 1.6585 575 ---- ---- ---- ---- 1.7145 +.0060 1.7085 580 ---- ---- ---- ---- 1.7645 +.0060 1.7585 600 ---- ---- ---- ---- 1.9645 +.0060 1.9585 625 ---- ---- ---- ---- 2.2145 +.0060 2.2085 650 ---- ---- ---- ---- 2.4645 +.0060 2.4585 675 ---- ---- ---- ---- 2.7145 +.0060 2.7085 700 ---- ---- ---- ---- 2.9645 +.0060 2.9585 725 ---- ---- ---- ---- 3.2145 +.0060 3.2085 750 ---- ---- ---- ---- 3.4645 +.0060 3.4585 775 ---- ---- ---- ---- 3.7145 +.0060 3.7085 800 ---- ---- ---- ---- 3.9645 +.0060 3.9585 825 ---- ---- ---- ---- 4.2145 +.0060 4.2085 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 UNCH .0010 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0015 +.0005 .0010 23 240 ---- ---- ---- ---- .0015 UNCH .0015 245 ---- ---- ---- ---- .0020 UNCH .0020 250 ---- ---- ---- ---- .0020 UNCH .0020 255 ---- ---- ---- ---- .0025 UNCH .0025 260 ---- ---- ---- ---- .0030 UNCH .0030 65 265 ---- ---- ---- ---- .0035 UNCH .0035 270 ---- ---- ---- ---- .0045 +.0005 .0040 275 ---- ---- ---- ---- .0050 UNCH .0050 1 280 ---- ---- ---- ---- .0060 UNCH .0060 285 ---- ---- ---- ---- .0070 UNCH .0070 290 ---- ---- ---- ---- .0080 UNCH .0080 295 ---- ---- ---- ---- .0095 UNCH .0095 50 300 ---- .0115B ---- .0115B .0105 -.0005 .0110 2209 305 ---- .0135B ---- .0135B .0125 UNCH .0125 310 ---- .0160B ---- .0160B .0145 UNCH .0145 20 315 ---- .0190B ---- .0190B .0170 UNCH .0170 13 320 ---- .0225B ---- .0225B .0195 -.0005 .0200 24 325 ---- .0270B ---- .0265B .0230 -.0005 15 .0235 754 330 ---- .0315B ---- .0315B .0275 UNCH .0275 72 335 ---- .0375B ---- .0375B .0320 UNCH .0320 1 340 ---- .0440B .0370A .0440B .0380 +.0005 .0375 13 345 .0440 .0515B .0430A .0485B .0445 +.0005 4 .0440 69 350 ---- .0605B .0500A .0605B .0520 +.0005 15 .0515 1084 355 .0625 .0705B .0580A .0615A .0610 +.0010 4 .0600 15 360 ---- .0820B .0675A .0820B .0710 +.0010 .0700 21 365 ---- .0955B .0780A .0950B .0825 +.0015 .0810 21 370 ---- .1105B .0905A .1105B .0950 +.0015 100 .0935 138 375 ---- .1270B .1040A .1265B .1095 +.0015 .1080 2 18 380 ---- .1450B .1195A .1450B .1260 +.0020 .1240 31 385 ---- .1655B .1365A .1650B .1440 +.0020 .1420 2 20 390 ---- .1875B .1550A .1875B .1635 +.0015 .1620 508 395 ---- .2115B .1760A .2115B .1855 +.0020 .1835 18 400 .2250 .2375B .1985A .2325B .2095 +.0025 102 .2070 753 405 ---- .2655B .2230A .2655B .2350 +.0025 .2325 35 410 ---- .2955B .2495A .2955B .2625 +.0030 .2595 19 415 ---- .3270B .2775A .3270B .2915 +.0030 .2885 7 420 ---- .3605B .3075A .3605B .3225 +.0030 .3195 64 425 .3575 .3950B .3390A .3805B .3555 +.0035 10 .3520 752 430 ---- .4315B .3735A .4315B .3895 +.0035 .3860 19 435 ---- .4690B .4085A .4690B .4250 +.0030 .4220 440 ---- .5080B .4450A .5080B .4620 +.0030 .4590 445 ---- .5470B .4825A .5470B .5005 +.0035 .4970 8 450 ---- .5890B .5210A .5890B .5400 +.0035 .5365 455 ---- .6245B .5655A .6240B .5810 +.0040 .5770 460 ---- .6690B .6065A .6690B .6225 +.0040 .6185 465 ---- .7080B .6490A .7030B .6655 +.0045 .6610 470 ---- .7625B .6870A .7625B .7090 +.0050 .7040 1 475 ---- ---- ---- ---- .7530 +.0050 .7480 480 ---- .8530B .7750A .8530B .7980 +.0055 .7925 3 485 ---- ---- ---- ---- .8435 +.0055 .8380 490 ---- .9460B .8660A .9460B .8895 +.0060 .8835 5 495 ---- ---- ---- ---- .9360 +.0060 .9300 1 500 ---- 1.0400B .9590A 1.0400B .9830 +.0060 .9770 4 505 ---- ---- ---- ---- 1.0305 +.0065 1.0240 510 ---- ---- ---- ---- 1.0780 +.0065 1.0715 515 ---- ---- ---- ---- 1.1260 +.0070 1.1190 520 ---- 1.2325B 1.1495A 1.2325B 1.1740 +.0065 1.1675 6 525 ---- ---- ---- ---- 1.2225 +.0070 1.2155 530 ---- 1.3305B 1.2460A 1.3305B 1.2710 +.0070 1.2640 2 535 ---- ---- ---- ---- 1.3200 +.0070 1.3130 540 ---- 1.4285B 1.3435A 1.4285B 1.3685 +.0065 1.3620 3 545 ---- ---- ---- ---- 1.4180 +.0070 1.4110 550 ---- 1.5010B 1.4420A 1.5005B 1.4670 +.0070 1.4600 555 ---- ---- ---- ---- 1.5165 +.0070 1.5095 560 ---- ---- ---- ---- 1.5660 +.0070 1.5590 1 565 ---- ---- ---- ---- 1.6155 +.0065 1.6090 570 ---- ---- ---- ---- 1.6650 +.0065 1.6585 3 575 ---- ---- ---- ---- 1.7150 +.0065 1.7085 580 ---- ---- ---- ---- 1.7645 +.0060 1.7585 2 600 ---- ---- ---- ---- 1.9645 +.0060 1.9585 625 ---- ---- ---- ---- 2.2145 +.0060 2.2085 650 ---- ---- ---- ---- 2.4645 +.0060 2.4585 675 ---- ---- ---- ---- 2.7145 +.0060 2.7085 700 ---- ---- ---- ---- 2.9645 +.0060 2.9585 725 ---- ---- ---- ---- 3.2145 +.0060 3.2085 750 ---- ---- ---- ---- 3.4645 +.0060 3.4585 775 ---- ---- ---- ---- 3.7145 +.0060 3.7085 800 ---- ---- ---- ---- 3.9645 +.0060 3.9585 825 ---- ---- ---- ---- 4.2145 +.0060 4.2085 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 +.0005 .0005 220 ---- ---- ---- ---- .0020 +.0010 .0010 225 ---- .0015B ---- .0015B .0020 +.0010 .0010 230 ---- .0015B ---- .0015B .0025 +.0015 .0010 235 ---- .0020B ---- .0020B .0030 +.0015 .0015 240 ---- .0025B ---- .0025B .0035 +.0015 .0020 245 ---- .0030B ---- .0030B .0040 +.0015 .0025 250 ---- .0035B ---- .0035B .0045 +.0015 .0030 255 ---- .0040B ---- .0040B .0050 +.0015 .0035 10 260 ---- .0045B ---- .0045B .0055 +.0015 .0040 265 ---- .0055B ---- .0055B .0065 +.0015 .0050 270 ---- .0065B ---- .0065B .0075 +.0015 .0060 275 ---- .0080B ---- .0075B .0085 +.0015 .0070 1 280 ---- .0095B ---- .0095B .0095 +.0010 .0085 4 285 ---- .0110B ---- .0105B .0110 +.0010 .0100 290 ---- .0125B ---- .0125B .0125 +.0005 .0120 295 ---- .0150B ---- .0150B .0145 +.0005 .0140 300 ---- .0175B ---- .0175B .0165 UNCH .0165 305 ---- .0205B ---- .0205B .0190 -.0005 .0195 310 ---- .0245B ---- .0245B .0220 -.0005 .0225 4 315 ---- .0285B ---- .0285B .0255 -.0005 .0260 18 320 ---- .0335B ---- .0335B .0300 UNCH .0300 36 325 ---- .0385B .0345A .0385B .0345 -.0005 .0350 330 ---- .0450B .0400A .0450B .0405 UNCH .0405 335 .0465 .0525B .0460A .0510A .0465 UNCH 29 .0465 50 340 ---- .0605B .0525A .0605B .0540 +.0005 .0535 1 345 .0635 .0700B .0605A .0670B .0620 +.0005 4 .0615 4 350 ---- .0805B .0695A .0805B .0715 +.0010 .0705 355 ---- .0920B .0795A .0920B .0820 +.0010 .0810 10 360 ---- .1055B .0905A .1055B .0935 +.0010 .0925 10 365 ---- .1200B .1030A .1200B .1065 +.0010 .1055 10 370 ---- .1365B .1165A .1360B .1205 +.0010 .1195 375 ---- .1545B .1315A .1540B .1365 +.0010 .1355 3 380 ---- .1735B .1485A .1730B .1540 +.0010 .1530 385 ---- .1950B .1670A .1940B .1730 +.0010 .1720 50 390 ---- .2175B .1865A .2170B .1940 +.0015 .1925 3 395 ---- .2420B .2080A .2415B .2165 +.0015 .2150 400 ---- .2680B .2310A .2670B .2405 +.0015 .2390 21 405 ---- .2960B .2560A .2950B .2660 +.0015 .2645 9 410 ---- .3250B .2820A .3245B .2935 +.0020 .2915 150 415 ---- .3560B .3100A .3555B .3225 +.0020 .3205 110 420 ---- .3880B .3395A .3875B .3530 +.0025 .3505 11 425 ---- .4215B .3705A .4215B .3845 +.0020 .3825 430 ---- .4565B .4025A .4565B .4175 +.0020 .4155 435 ---- .4930B .4365A .4930B .4520 +.0020 .4500 440 ---- .5305B .4730A .5305B .4880 +.0025 .4855 445 ---- .5690B .5090A .5690B .5250 +.0025 .5225 450 ---- .6085B .5465A .6085B .5630 +.0025 .5605 455 ---- .6450B .5850A .6450B .6025 +.0030 .5995 460 ---- .6865B .6245A .6865B .6425 +.0030 .6395 465 ---- .7290B .6685A .7290B .6840 +.0035 .6805 470 ---- .7760B .7065A .7760B .7260 +.0040 .7220 475 ---- .8065B .7520A .7985B .7685 +.0040 .7645 480 ---- .8640B .7915A .8640B .8120 +.0040 .8080 485 ---- ---- .8475A .8475A .8560 +.0040 .8520 490 ---- .9545B .8790A .9545B .9005 +.0040 .8965 495 ---- ---- ---- ---- .9455 +.0040 .9415 500 ---- 1.0465B .9695A 1.0465B .9910 +.0040 .9870 505 ---- ---- ---- ---- 1.0375 +.0045 1.0330 510 ---- ---- ---- ---- 1.0840 +.0045 1.0795 515 ---- ---- ---- ---- 1.1305 +.0040 1.1265 520 ---- 1.2355B 1.1555A 1.2355B 1.1780 +.0045 1.1735 525 ---- ---- ---- ---- 1.2255 +.0045 1.2210 530 ---- 1.3315B 1.2505A 1.3315B 1.2735 +.0050 1.2685 535 ---- ---- ---- ---- 1.3215 +.0050 1.3165 540 ---- 1.4285B 1.3470A 1.4285B 1.3695 +.0045 1.3650 545 ---- ---- ---- ---- 1.4180 +.0045 1.4135 550 ---- 1.5265B 1.4440A 1.5260B 1.4670 +.0050 1.4620 555 ---- ---- ---- ---- 1.5155 +.0045 1.5110 560 ---- 1.6245B 1.5415A 1.6245B 1.5645 +.0045 1.5600 565 ---- ---- ---- ---- 1.6140 +.0050 1.6090 570 ---- 1.6965B 1.6395A 1.6965B 1.6630 +.0045 1.6585 575 ---- ---- ---- ---- 1.7125 +.0050 1.7075 580 ---- ---- ---- ---- 1.7620 +.0050 1.7570 600 ---- ---- ---- ---- 1.9610 +.0045 1.9565 625 ---- ---- ---- ---- 2.2110 +.0045 2.2065 650 ---- ---- ---- ---- 2.4610 +.0045 2.4565 675 ---- ---- ---- ---- 2.7110 +.0045 2.7065 700 ---- ---- ---- ---- 2.9610 +.0045 2.9565 725 ---- ---- ---- ---- 3.2110 +.0045 3.2065 750 ---- ---- ---- ---- 3.4610 +.0045 3.4565 775 ---- ---- ---- ---- 3.7110 +.0045 3.7065 800 ---- ---- ---- ---- 3.9610 +.0045 3.9565 825 ---- ---- ---- ---- 4.2110 +.0045 4.2065 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0030 -.0005 .0035 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0045 -.0005 .0050 250 ---- ---- ---- ---- .0055 -.0005 .0060 255 ---- ---- ---- ---- .0065 -.0005 .0070 260 ---- ---- ---- ---- .0075 -.0010 .0085 1000 265 ---- .0100B ---- .0100B .0090 -.0005 .0095 2 270 ---- ---- ---- ---- .0105 -.0005 .0110 400 275 ---- ---- ---- ---- .0125 -.0005 .0130 10 280 ---- ---- ---- ---- .0145 -.0005 .0150 285 ---- ---- ---- ---- .0165 -.0005 .0170 290 ---- ---- ---- ---- .0195 UNCH .0195 295 ---- .0225B ---- .0225B .0220 UNCH .0220 300 ---- .0270B ---- .0270B .0255 UNCH .0255 420 305 ---- .0305B ---- .0305B .0295 +.0005 .0290 310 ---- .0355B ---- .0355B .0335 +.0005 .0330 2000 315 ---- .0410B ---- .0405B .0385 +.0010 .0375 12 320 ---- .0470B ---- .0465B .0435 +.0010 .0425 325 .0490 .0540B .0490 .0525B .0500 +.0010 4 .0490 10 330 ---- .0620B ---- .0620B .0570 +.0015 .0555 8 335 .0655 .0710B .0655 .0690B .0645 +.0010 4 .0635 4 340 ---- .0805B ---- .0800B .0735 +.0015 .0720 345 ---- .0915B ---- .0910B .0830 +.0010 .0820 350 ---- .1035B .0920A .1035B .0940 +.0015 .0925 1315 355 ---- .1170B .1035A .1165B .1060 +.0015 .1045 360 ---- .1315B .1160A .1315B .1190 +.0015 .1175 2 365 ---- .1475B .1295A .1470B .1335 +.0015 .1320 370 ---- .1650B .1450A .1645B .1495 +.0020 .1475 375 ---- .1835B .1610A .1830B .1665 +.0020 .1645 75 380 ---- .2040B .1785A .2035B .1855 +.0030 .1825 385 ---- .2255B .1975A .2245B .2055 +.0030 .2025 20 390 ---- .2490B .2180A .2485B .2270 +.0030 .2240 395 ---- .2735B .2405A .2720B .2495 +.0030 .2465 2 400 .2780 .3000B .2635A .2925B .2740 +.0030 7 .2710 72 405 ---- .3275B .2890A .3255B .3000 +.0035 .2965 1 410 ---- .3565B .3145A .3560B .3270 +.0035 .3235 251 415 ---- .3870B .3425A .3865B .3560 +.0040 .3520 2 420 ---- .4185B .3730A .4145B .3860 +.0040 .3820 5 425 ---- .4515B .4035A .4495B .4170 +.0040 .4130 34 430 ---- .4845B .4350A .4845B .4495 +.0040 .4455 435 ---- .5200B .4680A .5200B .4830 +.0035 .4795 7 440 ---- .5565B .5025A .5565B .5180 +.0035 .5145 6 445 ---- .5940B .5395A .5940B .5540 +.0035 .5505 450 ---- .6325B .5760A .6325B .5910 +.0035 .5875 455 ---- .6720B .6135A .6720B .6290 +.0035 .6255 460 ---- .7125B .6515A .7125B .6680 +.0035 .6645 465 ---- .7400B .6910A .7400B .7080 +.0040 .7040 470 ---- .7955B .7310A .7955B .7485 +.0040 .7445 475 ---- ---- ---- ---- .7900 +.0040 .7860 480 ---- .8810B .8130A .8810B .8325 +.0045 .8280 485 ---- ---- ---- ---- .8750 +.0040 .8710 490 ---- .9690B .8985A .9690B .9185 +.0045 .9140 495 ---- ---- ---- ---- .9620 +.0040 .9580 500 ---- 1.0590B .9860A 1.0590B 1.0065 +.0040 1.0025 505 ---- ---- ---- ---- 1.0515 +.0040 1.0475 510 ---- ---- ---- ---- 1.0970 +.0045 1.0925 515 ---- ---- ---- ---- 1.1425 +.0040 1.1385 520 ---- 1.2440B 1.1675A 1.2440B 1.1890 +.0045 1.1845 525 ---- ---- ---- ---- 1.2355 +.0045 1.2310 530 ---- 1.3385B 1.2605A 1.3385B 1.2820 +.0040 1.2780 535 ---- ---- ---- ---- 1.3295 +.0045 1.3250 540 ---- 1.4340B 1.3550A 1.4340B 1.3770 +.0045 1.3725 545 ---- ---- ---- ---- 1.4245 +.0045 1.4200 550 ---- 1.5305B 1.4505A 1.5305B 1.4725 +.0045 1.4680 555 ---- ---- ---- ---- 1.5205 +.0045 1.5160 560 ---- 1.6275B 1.5465A 1.6275B 1.5690 +.0045 1.5645 565 ---- ---- ---- ---- 1.6175 +.0045 1.6130 570 ---- 1.7255B 1.6440A 1.7255B 1.6665 +.0050 1.6615 575 ---- ---- ---- ---- 1.7150 +.0045 1.7105 580 ---- 1.8240B 1.7415A 1.8240B 1.7640 +.0045 1.7595 600 ---- ---- ---- ---- 1.9615 +.0045 1.9570 625 ---- ---- ---- ---- 2.2110 +.0045 2.2065 650 ---- ---- ---- ---- 2.4610 +.0045 2.4565 675 ---- ---- ---- ---- 2.7110 +.0045 2.7065 700 ---- ---- ---- ---- 2.9610 +.0045 2.9565 725 ---- ---- ---- ---- 3.2110 +.0045 3.2065 750 ---- ---- ---- ---- 3.4610 +.0045 3.4565 775 ---- ---- ---- ---- 3.7110 +.0045 3.7065 800 ---- ---- ---- ---- 3.9610 +.0045 3.9565 825 ---- ---- ---- ---- 4.2110 +.0045 4.2065 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- .0085 +.0005 .0080 250 ---- ---- ---- ---- .0095 UNCH .0095 255 ---- ---- ---- ---- .0110 +.0005 .0105 260 ---- ---- ---- ---- .0125 UNCH .0125 265 ---- ---- ---- ---- .0140 UNCH .0140 270 ---- ---- ---- ---- .0160 UNCH .0160 275 ---- ---- ---- ---- .0185 +.0005 .0180 280 ---- ---- ---- ---- .0210 +.0005 .0205 285 ---- ---- ---- ---- .0235 +.0005 .0230 290 ---- .0265B ---- .0265B .0265 +.0005 .0260 295 ---- .0305B ---- .0305B .0305 +.0015 .0290 300 ---- .0350B ---- .0350B .0340 +.0010 .0330 1 305 ---- .0405B ---- .0405B .0385 +.0010 .0375 310 ---- .0460B ---- .0460B .0435 +.0010 .0425 315 .0485 .0525B .0485 .0515B .0495 +.0015 4 .0480 4 320 ---- .0600B ---- .0600B .0560 +.0020 .0540 5 325 .0630 .0680B .0630 .0665B .0630 +.0020 4 .0610 54 330 ---- .0770B ---- .0770B .0710 +.0020 .0690 1 335 ---- .0870B ---- .0870B .0800 +.0020 .0780 340 ---- .0975B ---- .0975B .0900 +.0025 .0875 312 345 ---- .1095B ---- .1095B .1010 +.0025 .0985 350 ---- .1225B ---- .1225B .1130 +.0025 .1105 355 ---- .1370B ---- .1365B .1260 +.0025 .1235 360 ---- .1525B .1370A .1520B .1405 +.0030 .1375 365 ---- .1695B .1520A .1675B .1560 +.0030 .1530 370 ---- .1875B .1675A .1850B .1725 +.0025 .1700 375 ---- .2070B .1850A .2060B .1905 +.0030 .1875 380 ---- .2275B .2035A .2265B .2100 +.0035 .2065 385 ---- .2495B .2230A .2495B .2305 +.0035 .2270 390 ---- .2730B .2445A .2710B .2525 +.0035 .2490 395 ---- .2975B .2665A .2965B .2755 +.0035 .2720 400 ---- .3240B .2905A .3240B .3005 +.0045 .2960 20 405 ---- .3515B .3155A .3505B .3260 +.0040 .3220 410 ---- .3800B .3420A .3785B .3535 +.0045 .3490 415 ---- .4100B .3695A .4075B .3815 +.0045 .3770 420 ---- .4415B .3985A .4400B .4115 +.0050 .4065 425 ---- .4740B .4285A .4725B .4425 +.0050 .4375 430 ---- .5075B .4595A .5055B .4745 +.0050 .4695 435 ---- .5410B .4920A .5410B .5075 +.0050 .5025 440 ---- .5770B .5255A .5770B .5420 +.0050 .5370 445 ---- .6140B .5605A .6140B .5770 +.0050 .5720 450 ---- .6515B .5995A .6515B .6135 +.0050 .6085 455 ---- .6905B .6360A .6905B .6505 +.0045 .6460 460 ---- .7300B .6740A .7300B .6885 +.0045 .6840 465 ---- .7700B .7120A .7700B .7275 +.0045 .7230 470 ---- .8110B .7515A .8110B .7675 +.0045 .7630 475 ---- .8245B .7910A .8245B .8080 +.0045 .8035 480 ---- .8950B .8320A .8950B .8490 +.0040 .8450 485 ---- ---- ---- ---- .8905 +.0035 .8870 490 ---- .9815B .9150A .9815B .9330 +.0035 .9295 495 ---- ---- ---- ---- .9760 +.0035 .9725 500 ---- 1.0700B 1.0010A 1.0700B 1.0195 +.0035 1.0160 505 ---- ---- ---- ---- 1.0635 +.0035 1.0600 510 ---- ---- ---- ---- 1.1080 +.0035 1.1045 515 ---- ---- ---- ---- 1.1530 +.0035 1.1495 520 ---- 1.2515B 1.1785A 1.2515B 1.1985 +.0035 1.1950 525 ---- ---- ---- ---- 1.2440 +.0030 1.2410 530 ---- 1.3445B 1.2700A 1.3445B 1.2900 +.0030 1.2870 535 ---- ---- ---- ---- 1.3365 +.0030 1.3335 540 ---- 1.4390B 1.3630A 1.4390B 1.3835 +.0035 1.3800 545 ---- ---- ---- ---- 1.4305 +.0035 1.4270 550 ---- 1.5340B 1.4570A 1.5340B 1.4775 +.0030 1.4745 1 555 ---- ---- ---- ---- 1.5250 +.0030 1.5220 560 ---- 1.6300B 1.5520A 1.6300B 1.5730 +.0035 1.5695 565 ---- ---- ---- ---- 1.6210 +.0035 1.6175 570 ---- 1.7270B 1.6480A 1.7270B 1.6690 +.0035 1.6655 575 ---- ---- ---- ---- 1.7175 +.0035 1.7140 580 ---- 1.8245B 1.7450A 1.8245B 1.7660 +.0035 1.7625 600 ---- 2.0000B 1.9400A 2.0000B 1.9615 +.0030 1.9585 625 ---- ---- ---- ---- 2.2090 +.0030 2.2060 650 ---- ---- ---- ---- 2.4590 +.0030 2.4560 675 ---- ---- ---- ---- 2.7090 +.0030 2.7060 700 ---- ---- ---- ---- 2.9590 +.0030 2.9560 725 ---- ---- ---- ---- 3.2090 +.0030 3.2060 750 ---- ---- ---- ---- 3.4590 +.0030 3.4560 775 ---- ---- ---- ---- 3.7090 +.0030 3.7060 800 ---- ---- ---- ---- 3.9590 +.0030 3.9560 825 ---- ---- ---- ---- 4.2090 +.0030 4.2060 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 +.0010 .0015 220 ---- .0040B ---- .0040B .0050 +.0015 .0035 225 ---- .0045B ---- .0045B .0060 +.0020 .0040 230 ---- .0055B ---- .0055B .0070 +.0020 .0050 235 ---- .0065B ---- .0065B .0085 +.0025 .0060 240 ---- ---- ---- ---- .0095 +.0020 .0075 245 ---- ---- ---- ---- .0110 +.0020 .0090 250 ---- ---- ---- ---- .0130 +.0025 .0105 255 ---- ---- ---- ---- .0145 +.0020 .0125 260 ---- ---- ---- ---- .0170 +.0025 .0145 265 ---- ---- ---- ---- .0190 +.0020 .0170 270 ---- ---- ---- ---- .0220 +.0025 .0195 275 ---- ---- ---- ---- .0245 +.0020 .0225 280 ---- ---- ---- ---- .0280 +.0020 .0260 285 ---- ---- ---- ---- .0315 +.0015 .0300 290 ---- ---- ---- ---- .0355 +.0015 .0340 295 ---- ---- ---- ---- .0400 +.0010 .0390 300 ---- .0460B ---- .0460B .0450 +.0010 .0440 305 .0485 .0525B .0485 .0520B .0505 +.0010 4 .0495 4 310 ---- .0590B ---- .0590B .0565 +.0005 .0560 8 315 .0670 .0670 .0670 .0665A .0635 +.0005 4 .0630 4 320 ---- .0745B ---- .0745B .0710 +.0005 .0705 325 ---- .0840B ---- .0840B .0795 +.0005 .0790 51 330 ---- .0935B ---- .0935B .0885 +.0005 .0880 5 335 ---- .1045B .0975A .1045B .0985 +.0005 .0980 340 ---- .1165B .1080A .1165B .1095 +.0010 .1085 345 ---- .1290B ---- .1290B .1215 +.0015 .1200 350 ---- .1430B .1325A .1430B .1345 +.0015 .1330 355 ---- .1580B .1460A .1580B .1485 +.0020 .1465 360 ---- .1720B .1605A .1715B .1640 +.0030 .1610 365 ---- .1890B .1765A .1885B .1800 +.0030 .1770 370 ---- .2075B .1935A .2070B .1975 +.0035 .1940 375 ---- .2275B .2115A .2265B .2160 +.0040 .2120 380 ---- .2485B .2310A .2480B .2355 +.0040 .2315 385 ---- .2710B .2515A .2705B .2565 +.0040 .2525 390 ---- .2945B .2730A .2930B .2785 +.0040 .2745 395 ---- .3195B .2955A .3190B .3020 +.0045 .2975 400 ---- .3460B .3200A .3455B .3265 +.0045 .3220 405 ---- .3735B .3450A .3730B .3525 +.0045 .3480 410 ---- .4020B .3715A .4010B .3795 +.0045 .3750 415 ---- .4320B .3990A .4315B .4075 +.0045 .4030 40 420 ---- .4630B .4275A .4625B .4370 +.0045 .4325 425 ---- .4945B .4575A .4945B .4675 +.0045 .4630 430 ---- .5275B .4880A .5275B .4995 +.0045 .4950 435 ---- .5620B .5220A .5620B .5320 +.0040 .5280 440 ---- .5970B .5550A .5970B .5660 +.0040 .5620 10 445 ---- .6335B .5890A .6335B .6010 +.0045 .5965 450 ---- .6705B .6240A .6705B .6365 +.0040 .6325 455 ---- .7085B .6600A .7085B .6730 +.0040 .6690 460 ---- .7475B .6970A .7475B .7105 +.0040 .7065 465 ---- .7870B .7345A .7870B .7490 +.0040 .7450 470 ---- .8270B .7730A .8270B .7875 +.0040 .7835 475 ---- .8680B .8120A .8680B .8270 +.0035 .8235 480 ---- .9095B .8520A .9095B .8675 +.0040 .8635 485 ---- .9065B .8925A .8925A .9080 +.0035 .9045 490 ---- .9945B .9335A .9945B .9495 +.0035 .9460 495 ---- ---- ---- ---- .9915 +.0035 .9880 500 ---- 1.0815B 1.0175A 1.0815B 1.0340 +.0035 1.0305 505 ---- ---- ---- ---- 1.0770 +.0035 1.0735 510 ---- ---- ---- ---- 1.1205 +.0035 1.1170 515 ---- ---- ---- ---- 1.1645 +.0035 1.1610 520 ---- 1.2610B 1.1920A 1.2610B 1.2090 +.0040 1.2050 525 ---- ---- ---- ---- 1.2540 +.0040 1.2500 530 ---- 1.3525B 1.2820A 1.3525B 1.2990 +.0040 1.2950 535 ---- ---- ---- ---- 1.3450 +.0045 1.3405 540 ---- 1.4455B 1.3735A 1.4455B 1.3910 +.0045 1.3865 545 ---- ---- ---- ---- 1.4370 +.0045 1.4325 550 ---- 1.5395B 1.4660A 1.5395B 1.4840 +.0050 1.4790 555 ---- ---- ---- ---- 1.5310 +.0050 1.5260 560 ---- 1.6345B 1.5600A 1.6345B 1.5780 +.0050 1.5730 565 ---- ---- ---- ---- 1.6255 +.0055 1.6200 570 ---- 1.7305B 1.6550A 1.7305B 1.6735 +.0055 1.6680 575 ---- ---- ---- ---- 1.7210 +.0055 1.7155 580 ---- 1.8270B 1.7505A 1.8270B 1.7695 +.0055 1.7640 600 ---- 2.0220B 1.9440A 2.0220B 1.9635 +.0050 1.9585 625 ---- ---- ---- ---- 2.2100 +.0040 2.2060 650 ---- ---- ---- ---- 2.4590 +.0030 2.4560 675 ---- ---- ---- ---- 2.7090 +.0030 2.7060 700 ---- ---- ---- ---- 2.9590 +.0030 2.9560 725 ---- ---- ---- ---- 3.2090 +.0030 3.2060 750 ---- ---- ---- ---- 3.4590 +.0030 3.4560 775 ---- ---- ---- ---- 3.7090 +.0030 3.7060 800 ---- ---- ---- ---- 3.9590 +.0030 3.9560 825 ---- ---- ---- ---- 4.2090 +.0030 4.2060 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 UNCH .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0050 UNCH .0050 225 ---- ---- ---- ---- .0060 UNCH .0060 230 ---- ---- ---- ---- .0075 +.0005 .0070 235 ---- ---- ---- ---- .0090 +.0005 .0085 240 ---- ---- ---- ---- .0105 +.0005 .0100 245 ---- ---- ---- ---- .0120 UNCH .0120 250 ---- ---- ---- ---- .0145 +.0005 .0140 255 ---- ---- ---- ---- .0165 +.0005 .0160 260 ---- ---- ---- ---- .0195 +.0005 .0190 265 ---- .0225B ---- ---- .0225 +.0010 .0215 270 ---- .0260B ---- .0255B .0255 +.0005 .0250 275 ---- .0295B ---- .0290B .0295 +.0010 .0285 280 ---- .0335B ---- .0330B .0335 +.0010 .0325 285 ---- .0385B ---- .0385B .0380 +.0010 .0370 1 290 ---- .0435B ---- .0430B .0430 +.0010 .0420 295 .0475 .0490B .0475 .0475 .0485 +.0010 4 .0475 4 300 ---- .0555B ---- .0555B .0545 +.0010 .0535 25 305 .0640 .0640 .0640 .0635A .0610 +.0015 4 .0595 4 310 ---- .0700B ---- .0700B .0680 +.0010 .0670 315 ---- .0785B ---- .0785B .0760 +.0015 .0745 320 ---- .0875B ---- .0875B .0845 +.0015 .0830 5 325 ---- .0975B ---- .0975B .0935 +.0015 .0920 50 330 ---- .1080B ---- .1080B .1035 +.0020 .1015 1 335 ---- .1195B ---- .1195B .1145 +.0020 .1125 1 340 ---- .1325B ---- .1325B .1260 +.0020 .1240 2 345 ---- .1460B ---- .1460B .1385 +.0020 .1365 350 ---- .1605B ---- .1605B .1520 +.0025 .1495 150 355 ---- .1750B ---- .1750B .1670 +.0030 .1640 360 ---- .1920B ---- .1915B .1825 +.0030 .1795 365 ---- .2095B ---- .2090B .1990 +.0030 .1960 370 ---- .2290B ---- .2285B .2170 +.0035 .2135 5 375 ---- .2490B ---- .2485B .2360 +.0035 .2325 380 ---- .2700B ---- .2690B .2560 +.0035 .2525 385 ---- .2925B ---- .2915B .2775 +.0040 .2735 390 ---- .3165B ---- .3160B .3000 +.0040 .2960 395 ---- .3415B ---- .3405B .3235 +.0040 .3195 400 ---- .3675B ---- .3670B .3485 +.0045 .3440 405 ---- .3950B ---- .3945B .3745 +.0045 .3700 20 410 ---- .4235B .3965A .4230B .4015 +.0045 .3970 415 ---- .4535B .4240A .4530B .4295 +.0040 .4255 420 ---- .4840B .4530A .4835B .4590 +.0045 .4545 425 ---- .5150B .4820A .5150B .4895 +.0045 .4850 430 ---- .5475B .5130A .5475B .5210 +.0045 .5165 435 ---- .5815B .5460A .5815B .5535 +.0045 .5490 440 ---- .6160B .5795A .6160B .5865 +.0045 .5820 445 ---- .6520B .6135A .6520B .6210 +.0045 .6165 450 ---- .6885B .6480A .6885B .6560 +.0040 .6520 455 ---- .7260B .6835A .7260B .6925 +.0045 .6880 460 ---- .7640B .7195A .7640B .7290 +.0045 .7245 465 ---- .8030B .7565A .8030B .7670 +.0045 .7625 470 ---- .8425B .7945A .8425B .8050 +.0045 .8005 475 ---- .8830B .8330A .8830B .8440 +.0045 .8395 480 ---- .9240B .8720A .9240B .8840 +.0045 .8795 2 485 ---- .9655B .9120A .9655B .9245 +.0050 .9195 490 ---- 1.0080B .9525A 1.0080B .9650 +.0045 .9605 495 ---- ---- .9935A .9935A 1.0065 +.0050 1.0015 500 ---- 1.0935B 1.0355A 1.0935B 1.0490 +.0055 1.0435 505 ---- ---- ---- ---- 1.0915 +.0055 1.0860 510 ---- ---- ---- ---- 1.1345 +.0060 1.1285 515 ---- ---- ---- ---- 1.1780 +.0060 1.1720 520 ---- 1.2705B 1.2070A 1.2705B 1.2215 +.0060 1.2155 525 ---- ---- ---- ---- 1.2660 +.0060 1.2600 530 ---- 1.3615B 1.2955A 1.3615B 1.3105 +.0060 1.3045 535 ---- ---- ---- ---- 1.3560 +.0065 1.3495 540 ---- 1.4530B 1.3855A 1.4530B 1.4010 +.0065 1.3945 545 ---- ---- ---- ---- 1.4470 +.0070 1.4400 550 ---- 1.5460B 1.4770A 1.5460B 1.4930 +.0070 1.4860 555 ---- ---- ---- ---- 1.5395 +.0070 1.5325 560 ---- 1.6400B 1.5695A 1.6400B 1.5860 +.0070 1.5790 565 ---- ---- ---- ---- 1.6330 +.0075 1.6255 570 ---- 1.7350B 1.6635A 1.7350B 1.6800 +.0075 1.6725 575 ---- ---- ---- ---- 1.7275 +.0075 1.7200 580 ---- 1.8305B 1.7580A 1.8305B 1.7750 +.0075 1.7675 600 ---- 2.0240B 1.9495A 2.0240B 1.9670 +.0065 1.9605 625 ---- ---- ---- ---- 2.2110 +.0045 2.2065 650 ---- ---- ---- ---- 2.4590 +.0030 2.4560 675 ---- ---- ---- ---- 2.7090 +.0030 2.7060 700 ---- ---- ---- ---- 2.9590 +.0030 2.9560 725 ---- ---- ---- ---- 3.2090 +.0030 3.2060 750 ---- ---- ---- ---- 3.4590 +.0030 3.4560 775 ---- ---- ---- ---- 3.7090 +.0030 3.7060 800 ---- ---- ---- ---- 3.9590 +.0030 3.9560 825 ---- ---- ---- ---- 4.2090 +.0030 4.2060 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 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0050 +.0005 .0045 225 ---- ---- ---- ---- .0060 +.0005 .0055 230 ---- ---- ---- ---- .0070 +.0005 .0065 235 ---- ---- ---- ---- .0085 +.0005 .0080 240 ---- ---- ---- ---- .0105 +.0010 .0095 245 ---- ---- ---- ---- .0125 +.0010 .0115 250 ---- ---- ---- ---- .0145 +.0010 .0135 255 ---- ---- ---- ---- .0175 +.0015 .0160 260 ---- ---- ---- ---- .0200 +.0010 .0190 265 ---- ---- ---- ---- .0235 +.0015 .0220 270 ---- ---- ---- ---- .0275 +.0020 .0255 275 ---- ---- ---- ---- .0315 +.0020 .0295 280 ---- ---- ---- ---- .0365 +.0025 .0340 285 ---- ---- ---- ---- .0415 +.0025 .0390 290 ---- ---- ---- ---- .0470 +.0025 .0445 295 ---- ---- ---- ---- .0535 +.0025 .0510 300 ---- ---- ---- ---- .0605 +.0030 .0575 305 ---- ---- ---- ---- .0680 +.0030 .0650 310 ---- ---- ---- ---- .0765 +.0035 .0730 315 ---- ---- ---- ---- .0850 +.0030 .0820 320 ---- ---- ---- ---- .0950 +.0035 .0915 325 ---- ---- ---- ---- .1055 +.0040 .1015 330 ---- ---- ---- ---- .1165 +.0040 .1125 335 ---- ---- ---- ---- .1285 +.0040 .1245 340 ---- ---- ---- ---- .1415 +.0045 .1370 345 ---- ---- ---- ---- .1550 +.0045 .1505 350 ---- ---- ---- ---- .1695 +.0045 .1650 355 ---- ---- ---- ---- .1850 +.0045 .1805 360 ---- ---- ---- ---- .2015 +.0050 .1965 365 ---- ---- ---- ---- .2185 +.0045 .2140 370 ---- ---- ---- ---- .2370 +.0050 .2320 375 ---- ---- ---- ---- .2560 +.0045 .2515 380 ---- ---- ---- ---- .2765 +.0050 .2715 385 ---- ---- ---- ---- .2975 +.0050 .2925 390 ---- ---- ---- ---- .3200 +.0050 .3150 395 ---- ---- ---- ---- .3435 +.0050 .3385 400 ---- ---- ---- ---- .3680 +.0050 .3630 405 ---- ---- ---- ---- .3935 +.0050 .3885 410 ---- ---- ---- ---- .4200 +.0045 .4155 415 ---- ---- ---- ---- .4480 +.0045 .4435 420 ---- ---- ---- ---- .4770 +.0045 .4725 425 ---- ---- ---- ---- .5070 +.0045 .5025 430 ---- ---- ---- ---- .5380 +.0045 .5335 435 ---- ---- ---- ---- .5700 +.0045 .5655 440 ---- ---- ---- ---- .6025 +.0040 .5985 445 ---- ---- ---- ---- .6365 +.0040 .6325 450 ---- ---- ---- ---- .6710 +.0035 .6675 455 ---- ---- ---- ---- .7065 +.0035 .7030 460 ---- ---- ---- ---- .7430 +.0035 .7395 465 ---- ---- ---- ---- .7800 +.0030 .7770 470 ---- ---- ---- ---- .8180 +.0035 .8145 475 ---- ---- ---- ---- .8565 +.0030 .8535 480 ---- ---- ---- ---- .8955 +.0030 .8925 485 ---- ---- ---- ---- .9350 +.0025 .9325 490 ---- ---- ---- ---- .9755 +.0025 .9730 495 ---- ---- ---- ---- 1.0165 +.0025 1.0140 500 ---- ---- ---- ---- 1.0575 +.0020 1.0555 505 ---- ---- ---- ---- 1.0995 +.0020 1.0975 510 ---- ---- ---- ---- 1.1420 +.0025 1.1395 515 ---- ---- ---- ---- 1.1845 +.0020 1.1825 520 ---- ---- ---- ---- 1.2280 +.0020 1.2260 525 ---- ---- ---- ---- 1.2715 +.0020 1.2695 530 ---- ---- ---- ---- 1.3155 +.0015 1.3140 535 ---- ---- ---- ---- 1.3600 +.0015 1.3585 540 ---- ---- ---- ---- 1.4045 +.0015 1.4030 545 ---- ---- ---- ---- 1.4495 +.0010 1.4485 550 ---- ---- ---- ---- 1.4950 +.0010 1.4940 555 ---- ---- ---- ---- 1.5410 +.0015 1.5395 560 ---- ---- ---- ---- 1.5870 +.0010 1.5860 565 ---- ---- ---- ---- 1.6335 +.0015 1.6320 570 ---- ---- ---- ---- 1.6800 +.0010 1.6790 575 ---- ---- ---- ---- 1.7270 +.0010 1.7260 600 ---- ---- ---- ---- 1.9655 +.0010 1.9645 625 ---- ---- ---- ---- 2.2100 +.0015 2.2085 650 ---- ---- ---- ---- 2.4590 +.0015 2.4575 675 ---- ---- ---- ---- 2.7090 +.0015 2.7075 700 ---- ---- ---- ---- 2.9590 +.0015 2.9575 725 ---- ---- ---- ---- 3.2090 +.0015 3.2075 750 ---- ---- ---- ---- 3.4590 +.0015 3.4575 775 ---- ---- ---- ---- 3.7090 +.0015 3.7075 800 ---- ---- ---- ---- 3.9590 +.0015 3.9575 825 ---- ---- ---- ---- 4.2090 +.0015 4.2075 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 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0055 +.0010 .0045 225 ---- ---- ---- ---- .0070 +.0010 .0060 230 ---- ---- ---- ---- .0085 +.0015 .0070 235 ---- ---- ---- ---- .0100 +.0015 .0085 240 ---- ---- ---- ---- .0120 +.0015 .0105 245 ---- ---- ---- ---- .0145 +.0020 .0125 250 ---- ---- ---- ---- .0170 +.0020 .0150 255 ---- ---- ---- ---- .0200 +.0025 .0175 260 ---- ---- ---- ---- .0230 +.0025 .0205 265 ---- ---- ---- ---- .0270 +.0030 .0240 270 ---- ---- ---- ---- .0310 +.0030 .0280 275 ---- ---- ---- ---- .0360 +.0035 .0325 280 ---- ---- ---- ---- .0410 +.0035 .0375 285 ---- ---- ---- ---- .0470 +.0040 .0430 290 ---- ---- ---- ---- .0530 +.0040 .0490 295 ---- ---- ---- ---- .0600 +.0045 .0555 300 ---- ---- ---- ---- .0675 +.0045 .0630 305 ---- ---- ---- ---- .0760 +.0050 .0710 310 ---- ---- ---- ---- .0845 +.0050 .0795 315 ---- ---- ---- ---- .0945 +.0055 .0890 320 ---- ---- ---- ---- .1045 +.0055 .0990 325 ---- ---- ---- ---- .1160 +.0060 .1100 330 ---- ---- ---- ---- .1275 +.0060 .1215 335 ---- ---- ---- ---- .1405 +.0065 .1340 340 ---- ---- ---- ---- .1540 +.0065 .1475 345 ---- ---- ---- ---- .1685 +.0065 .1620 350 ---- ---- ---- ---- .1835 +.0065 .1770 355 ---- ---- ---- ---- .2000 +.0070 .1930 360 ---- ---- ---- ---- .2170 +.0070 .2100 365 ---- ---- ---- ---- .2350 +.0070 .2280 370 ---- ---- ---- ---- .2535 +.0070 .2465 375 ---- ---- ---- ---- .2735 +.0070 .2665 380 ---- ---- ---- ---- .2945 +.0075 .2870 385 ---- ---- ---- ---- .3160 +.0070 .3090 390 ---- ---- ---- ---- .3390 +.0070 .3320 395 ---- ---- ---- ---- .3625 +.0065 .3560 400 ---- ---- ---- ---- .3875 +.0070 .3805 405 ---- ---- ---- ---- .4130 +.0065 .4065 410 ---- ---- ---- ---- .4400 +.0065 .4335 415 ---- ---- ---- ---- .4680 +.0065 .4615 420 ---- ---- ---- ---- .4965 +.0060 .4905 425 ---- ---- ---- ---- .5265 +.0060 .5205 430 ---- ---- ---- ---- .5575 +.0060 .5515 435 ---- ---- ---- ---- .5890 +.0055 .5835 440 ---- ---- ---- ---- .6215 +.0055 .6160 445 ---- ---- ---- ---- .6550 +.0055 .6495 450 ---- ---- ---- ---- .6890 +.0050 .6840 455 ---- ---- ---- ---- .7240 +.0045 .7195 460 ---- ---- ---- ---- .7600 +.0050 .7550 465 ---- ---- ---- ---- .7965 +.0045 .7920 470 ---- ---- ---- ---- .8335 +.0045 .8290 475 ---- ---- ---- ---- .8715 +.0045 .8670 480 ---- ---- ---- ---- .9100 +.0040 .9060 485 ---- ---- ---- ---- .9490 +.0040 .9450 490 ---- ---- ---- ---- .9890 +.0045 .9845 495 ---- ---- ---- ---- 1.0290 +.0040 1.0250 500 ---- ---- ---- ---- 1.0700 +.0040 1.0660 505 ---- ---- ---- ---- 1.1110 +.0040 1.1070 510 ---- ---- ---- ---- 1.1530 +.0040 1.1490 515 ---- ---- ---- ---- 1.1950 +.0035 1.1915 520 ---- ---- ---- ---- 1.2375 +.0035 1.2340 525 ---- ---- ---- ---- 1.2805 +.0035 1.2770 530 ---- ---- ---- ---- 1.3240 +.0035 1.3205 535 ---- ---- ---- ---- 1.3680 +.0035 1.3645 540 ---- ---- ---- ---- 1.4120 +.0030 1.4090 545 ---- ---- ---- ---- 1.4570 +.0035 1.4535 550 ---- ---- ---- ---- 1.5015 +.0030 1.4985 555 ---- ---- ---- ---- 1.5470 +.0030 1.5440 560 ---- ---- ---- ---- 1.5925 +.0030 1.5895 565 ---- ---- ---- ---- 1.6385 +.0025 1.6360 570 ---- ---- ---- ---- 1.6850 +.0030 1.6820 575 ---- ---- ---- ---- 1.7315 +.0030 1.7285 600 ---- ---- ---- ---- 1.9680 +.0025 1.9655 625 ---- ---- ---- ---- 2.2110 +.0020 2.2090 650 ---- ---- ---- ---- 2.4590 +.0015 2.4575 675 ---- ---- ---- ---- 2.7090 +.0015 2.7075 700 ---- ---- ---- ---- 2.9590 +.0015 2.9575 725 ---- ---- ---- ---- 3.2090 +.0015 3.2075 750 ---- ---- ---- ---- 3.4590 +.0015 3.4575 775 ---- ---- ---- ---- 3.7090 +.0015 3.7075 800 ---- ---- ---- ---- 3.9590 +.0015 3.9575 825 ---- ---- ---- ---- 4.2090 +.0015 4.2075 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0035 +.0010 .0025 220 ---- ---- ---- ---- .0080 +.0020 .0060 225 ---- ---- ---- ---- .0095 +.0020 .0075 230 ---- ---- ---- ---- .0115 +.0025 .0090 235 ---- ---- ---- ---- .0135 +.0025 .0110 240 ---- ---- ---- ---- .0160 +.0030 .0130 245 ---- ---- ---- ---- .0185 +.0030 .0155 250 ---- ---- ---- ---- .0215 +.0030 .0185 255 ---- ---- ---- ---- .0250 +.0035 .0215 260 ---- ---- ---- ---- .0290 +.0035 .0255 265 ---- ---- ---- ---- .0335 +.0040 .0295 270 ---- ---- ---- ---- .0380 +.0040 .0340 275 ---- ---- ---- ---- .0435 +.0045 .0390 280 ---- ---- ---- ---- .0490 +.0045 .0445 285 ---- ---- ---- ---- .0555 +.0050 .0505 290 ---- ---- ---- ---- .0625 +.0055 .0570 295 ---- ---- ---- ---- .0700 +.0055 .0645 300 ---- ---- ---- ---- .0780 +.0055 .0725 305 ---- ---- ---- ---- .0870 +.0060 .0810 310 ---- ---- ---- ---- .0965 +.0060 .0905 315 ---- ---- ---- ---- .1070 +.0065 .1005 320 ---- ---- ---- ---- .1180 +.0070 .1110 325 ---- ---- ---- ---- .1295 +.0070 .1225 330 ---- ---- ---- ---- .1420 +.0070 .1350 335 ---- ---- ---- ---- .1550 +.0065 .1485 340 ---- ---- ---- ---- .1690 +.0065 .1625 345 ---- ---- ---- ---- .1840 +.0070 .1770 350 ---- ---- ---- ---- .2000 +.0070 .1930 355 ---- ---- ---- ---- .2165 +.0070 .2095 360 ---- ---- ---- ---- .2335 +.0065 .2270 365 ---- ---- ---- ---- .2520 +.0070 .2450 370 ---- ---- ---- ---- .2710 +.0065 .2645 375 ---- ---- ---- ---- .2910 +.0065 .2845 380 ---- ---- ---- ---- .3120 +.0060 .3060 385 ---- ---- ---- ---- .3340 +.0060 .3280 390 ---- ---- ---- ---- .3570 +.0060 .3510 395 ---- ---- ---- ---- .3810 +.0055 .3755 400 ---- ---- ---- ---- .4060 +.0055 .4005 405 ---- ---- ---- ---- .4315 +.0050 .4265 410 ---- ---- ---- ---- .4585 +.0050 .4535 415 ---- ---- ---- ---- .4865 +.0050 .4815 420 ---- ---- ---- ---- .5150 +.0045 .5105 425 ---- ---- ---- ---- .5450 +.0045 .5405 430 ---- ---- ---- ---- .5755 +.0045 .5710 435 ---- ---- ---- ---- .6070 +.0045 .6025 440 ---- ---- ---- ---- .6395 +.0045 .6350 445 ---- ---- ---- ---- .6725 +.0040 .6685 450 ---- ---- ---- ---- .7065 +.0040 .7025 455 ---- ---- ---- ---- .7415 +.0045 .7370 460 ---- ---- ---- ---- .7770 +.0040 .7730 465 ---- ---- ---- ---- .8130 +.0040 .8090 470 ---- ---- ---- ---- .8500 +.0040 .8460 475 ---- ---- ---- ---- .8875 +.0040 .8835 480 ---- ---- ---- ---- .9260 +.0045 .9215 485 ---- ---- ---- ---- .9645 +.0040 .9605 490 ---- ---- ---- ---- 1.0040 +.0045 .9995 495 ---- ---- ---- ---- 1.0435 +.0040 1.0395 500 ---- ---- ---- ---- 1.0840 +.0040 1.0800 505 ---- ---- ---- ---- 1.1250 +.0045 1.1205 510 ---- ---- ---- ---- 1.1665 +.0045 1.1620 515 ---- ---- ---- ---- 1.2080 +.0045 1.2035 520 ---- ---- ---- ---- 1.2500 +.0040 1.2460 525 ---- ---- ---- ---- 1.2930 +.0045 1.2885 530 ---- ---- ---- ---- 1.3360 +.0045 1.3315 535 ---- ---- ---- ---- 1.3795 +.0045 1.3750 540 ---- ---- ---- ---- 1.4230 +.0045 1.4185 545 ---- ---- ---- ---- 1.4670 +.0040 1.4630 550 ---- ---- ---- ---- 1.5115 +.0040 1.5075 555 ---- ---- ---- ---- 1.5565 +.0040 1.5525 575 ---- ---- ---- ---- 1.7390 +.0040 1.7350 600 ---- ---- ---- ---- 1.9730 +.0035 1.9695 625 ---- ---- ---- ---- 2.2135 +.0025 2.2110 650 ---- ---- ---- ---- 2.4595 +.0020 2.4575 675 ---- ---- ---- ---- 2.7090 +.0015 2.7075 700 ---- ---- ---- ---- 2.9590 +.0015 2.9575 725 ---- ---- ---- ---- 3.2090 +.0015 3.2075 750 ---- ---- ---- ---- 3.4590 +.0015 3.4575 775 ---- ---- ---- ---- 3.7090 +.0015 3.7075 800 ---- ---- ---- ---- 3.9590 +.0015 3.9575 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0045 +.0005 .0040 225 ---- ---- ---- ---- .0120 +.0015 .0105 230 ---- ---- ---- ---- .0140 +.0015 .0125 235 ---- ---- ---- ---- .0165 +.0020 .0145 240 ---- ---- ---- ---- .0195 +.0025 .0170 245 ---- ---- ---- ---- .0225 +.0025 .0200 250 ---- ---- ---- ---- .0260 +.0025 .0235 255 ---- ---- ---- ---- .0300 +.0030 .0270 260 ---- ---- ---- ---- .0345 +.0035 .0310 265 ---- ---- ---- ---- .0390 +.0030 .0360 270 ---- ---- ---- ---- .0445 +.0035 .0410 275 ---- ---- ---- ---- .0505 +.0040 .0465 280 ---- ---- ---- ---- .0565 +.0040 .0525 285 ---- ---- ---- ---- .0635 +.0045 .0590 290 ---- ---- ---- ---- .0710 +.0045 .0665 295 ---- ---- ---- ---- .0790 +.0050 .0740 300 ---- ---- ---- ---- .0880 +.0055 .0825 305 ---- ---- ---- ---- .0975 +.0055 .0920 310 ---- ---- ---- ---- .1075 +.0055 .1020 315 ---- ---- ---- ---- .1180 +.0055 .1125 320 ---- ---- ---- ---- .1295 +.0060 .1235 325 ---- ---- ---- ---- .1420 +.0065 .1355 330 ---- ---- ---- ---- .1550 +.0065 .1485 335 ---- ---- ---- ---- .1685 +.0065 .1620 340 ---- ---- ---- ---- .1830 +.0065 .1765 345 ---- ---- ---- ---- .1985 +.0070 .1915 350 ---- ---- ---- ---- .2145 +.0070 .2075 355 ---- ---- ---- ---- .2315 +.0070 .2245 360 ---- ---- ---- ---- .2495 +.0075 .2420 365 ---- ---- ---- ---- .2680 +.0075 .2605 370 ---- ---- ---- ---- .2875 +.0075 .2800 375 ---- ---- ---- ---- .3075 +.0070 .3005 380 ---- ---- ---- ---- .3290 +.0070 .3220 385 ---- ---- ---- ---- .3510 +.0070 .3440 390 ---- ---- ---- ---- .3740 +.0065 .3675 395 ---- ---- ---- ---- .3980 +.0065 .3915 400 ---- ---- ---- ---- .4230 +.0065 .4165 405 ---- ---- ---- ---- .4490 +.0065 .4425 410 ---- ---- ---- ---- .4755 +.0060 .4695 415 ---- ---- ---- ---- .5035 +.0060 .4975 420 ---- ---- ---- ---- .5320 +.0055 .5265 425 ---- ---- ---- ---- .5615 +.0050 .5565 430 ---- ---- ---- ---- .5920 +.0050 .5870 435 ---- ---- ---- ---- .6235 +.0050 .6185 440 ---- ---- ---- ---- .6555 +.0045 .6510 445 ---- ---- ---- ---- .6885 +.0045 .6840 450 ---- ---- ---- ---- .7220 +.0040 .7180 455 ---- ---- ---- ---- .7565 +.0035 .7530 460 ---- ---- ---- ---- .7915 +.0035 .7880 465 ---- ---- ---- ---- .8275 +.0035 .8240 470 ---- ---- ---- ---- .8640 +.0030 .8610 475 ---- ---- ---- ---- .9010 +.0025 .8985 480 ---- ---- ---- ---- .9390 +.0025 .9365 485 ---- ---- ---- ---- .9775 +.0025 .9750 490 ---- ---- ---- ---- 1.0160 +.0020 1.0140 495 ---- ---- ---- ---- 1.0555 +.0020 1.0535 500 ---- ---- ---- ---- 1.0955 +.0020 1.0935 505 ---- ---- ---- ---- 1.1360 +.0015 1.1345 510 ---- ---- ---- ---- 1.1770 +.0015 1.1755 515 ---- ---- ---- ---- 1.2185 +.0015 1.2170 520 ---- ---- ---- ---- 1.2600 +.0010 1.2590 525 ---- ---- ---- ---- 1.3020 +.0010 1.3010 530 ---- ---- ---- ---- 1.3450 +.0010 1.3440 535 ---- ---- ---- ---- 1.3880 +.0010 1.3870 540 ---- ---- ---- ---- 1.4310 +.0005 1.4305 545 ---- ---- ---- ---- 1.4750 +.0005 1.4745 550 ---- ---- ---- ---- 1.5190 +.0005 1.5185 555 ---- ---- ---- ---- 1.5635 +.0005 1.5630 575 ---- ---- ---- ---- 1.7445 UNCH 1.7445 600 ---- ---- ---- ---- 1.9770 UNCH 1.9770 625 ---- ---- ---- ---- 2.2155 -.0010 2.2165 650 ---- ---- ---- ---- 2.4605 -.0005 2.4610 675 ---- ---- ---- ---- 2.7095 -.0005 2.7100 700 ---- ---- ---- ---- 2.9595 -.0005 2.9600 725 ---- ---- ---- ---- 3.2095 -.0005 3.2100 750 ---- ---- ---- ---- 3.4595 -.0005 3.4600 775 ---- ---- ---- ---- 3.7095 -.0005 3.7100 800 ---- ---- ---- ---- 3.9595 -.0005 3.9600 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0060 +.0010 .0050 225 ---- ---- ---- ---- .0150 +.0020 .0130 230 ---- ---- ---- ---- .0175 +.0020 .0155 235 ---- ---- ---- ---- .0205 +.0025 .0180 240 ---- ---- ---- ---- .0235 +.0025 .0210 245 ---- ---- ---- ---- .0270 +.0025 .0245 250 ---- ---- ---- ---- .0310 +.0030 .0280 255 ---- ---- ---- ---- .0355 +.0030 .0325 260 ---- ---- ---- ---- .0405 +.0035 .0370 265 ---- ---- ---- ---- .0460 +.0040 .0420 270 ---- ---- ---- ---- .0520 +.0045 .0475 275 ---- ---- ---- ---- .0580 +.0040 .0540 280 ---- ---- ---- ---- .0650 +.0045 .0605 285 ---- ---- ---- ---- .0725 +.0050 .0675 290 ---- ---- ---- ---- .0805 +.0050 .0755 295 ---- ---- ---- ---- .0895 +.0055 .0840 300 ---- ---- ---- ---- .0985 +.0055 .0930 305 ---- ---- ---- ---- .1085 +.0060 .1025 310 ---- ---- ---- ---- .1195 +.0065 .1130 315 ---- ---- ---- ---- .1305 +.0060 .1245 320 ---- ---- ---- ---- .1425 +.0065 .1360 325 ---- ---- ---- ---- .1555 +.0070 .1485 330 ---- ---- ---- ---- .1690 +.0070 .1620 335 ---- ---- ---- ---- .1830 +.0070 .1760 340 ---- ---- ---- ---- .1980 +.0070 .1910 345 ---- ---- ---- ---- .2140 +.0075 .2065 350 ---- ---- ---- ---- .2305 +.0075 .2230 355 ---- ---- ---- ---- .2475 +.0075 .2400 360 ---- ---- ---- ---- .2660 +.0080 .2580 365 ---- ---- ---- ---- .2845 +.0075 .2770 370 ---- ---- ---- ---- .3045 +.0075 .2970 375 ---- ---- ---- ---- .3250 +.0075 .3175 380 ---- ---- ---- ---- .3465 +.0075 .3390 385 ---- ---- ---- ---- .3690 +.0075 .3615 390 ---- ---- ---- ---- .3920 +.0070 .3850 395 ---- ---- ---- ---- .4160 +.0070 .4090 400 ---- ---- ---- ---- .4410 +.0070 .4340 405 ---- ---- ---- ---- .4670 +.0065 .4605 410 ---- ---- ---- ---- .4935 +.0060 .4875 415 ---- ---- ---- ---- .5215 +.0060 .5155 420 ---- ---- ---- ---- .5500 +.0060 .5440 425 ---- ---- ---- ---- .5795 +.0055 .5740 430 ---- ---- ---- ---- .6095 +.0050 .6045 435 ---- ---- ---- ---- .6410 +.0055 .6355 440 ---- ---- ---- ---- .6730 +.0050 .6680 445 ---- ---- ---- ---- .7055 +.0045 .7010 450 ---- ---- ---- ---- .7390 +.0045 .7345 455 ---- ---- ---- ---- .7730 +.0040 .7690 460 ---- ---- ---- ---- .8080 +.0040 .8040 465 ---- ---- ---- ---- .8435 +.0040 .8395 470 ---- ---- ---- ---- .8795 +.0035 .8760 475 ---- ---- ---- ---- .9165 +.0035 .9130 480 ---- ---- ---- ---- .9540 +.0030 .9510 485 ---- ---- ---- ---- .9920 +.0030 .9890 490 ---- ---- ---- ---- 1.0305 +.0025 1.0280 495 ---- ---- ---- ---- 1.0695 +.0025 1.0670 500 ---- ---- ---- ---- 1.1090 +.0020 1.1070 505 ---- ---- ---- ---- 1.1490 +.0020 1.1470 510 ---- ---- ---- ---- 1.1895 +.0020 1.1875 515 ---- ---- ---- ---- 1.2305 +.0015 1.2290 520 ---- ---- ---- ---- 1.2720 +.0015 1.2705 525 ---- ---- ---- ---- 1.3135 +.0010 1.3125 550 ---- ---- ---- ---- 1.5285 +.0010 1.5275 575 ---- ---- ---- ---- 1.7515 UNCH 1.7515 600 ---- ---- ---- ---- 1.9820 -.0005 1.9825 625 ---- ---- ---- ---- 2.2190 -.0005 2.2195 650 ---- ---- ---- ---- 2.4615 -.0005 2.4620 675 ---- ---- ---- ---- 2.7095 -.0005 2.7100 700 ---- ---- ---- ---- 2.9595 -.0005 2.9600 725 ---- ---- ---- ---- 3.2095 -.0005 3.2100 750 ---- ---- ---- ---- 3.4595 -.0005 3.4600 775 ---- ---- ---- ---- 3.7095 -.0005 3.7100 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0030 +.0010 .0020 200 ---- ---- ---- ---- .0080 +.0015 .0065 225 ---- ---- ---- ---- .0185 +.0025 .0160 230 ---- ---- ---- ---- .0215 +.0030 .0185 235 ---- ---- ---- ---- .0250 +.0035 .0215 240 ---- ---- ---- ---- .0285 +.0035 .0250 245 ---- ---- ---- ---- .0325 +.0040 .0285 250 ---- ---- ---- ---- .0370 +.0040 .0330 255 ---- ---- ---- ---- .0420 +.0045 .0375 260 ---- ---- ---- ---- .0475 +.0050 .0425 265 ---- ---- ---- ---- .0535 +.0055 .0480 270 ---- ---- ---- ---- .0595 +.0050 .0545 275 ---- ---- ---- ---- .0665 +.0055 .0610 280 ---- ---- ---- ---- .0740 +.0060 .0680 285 ---- ---- ---- ---- .0820 +.0060 .0760 290 ---- ---- ---- ---- .0910 +.0065 .0845 295 ---- ---- ---- ---- .1000 +.0065 .0935 300 ---- ---- ---- ---- .1100 +.0070 .1030 305 ---- ---- ---- ---- .1205 +.0070 .1135 310 ---- ---- ---- ---- .1315 +.0070 .1245 315 ---- ---- ---- ---- .1435 +.0075 .1360 320 ---- ---- ---- ---- .1560 +.0075 .1485 325 ---- ---- ---- ---- .1695 +.0080 .1615 330 ---- ---- ---- ---- .1835 +.0080 .1755 335 ---- ---- ---- ---- .1980 +.0080 .1900 340 ---- ---- ---- ---- .2135 +.0080 .2055 345 ---- ---- ---- ---- .2295 +.0080 .2215 350 ---- ---- ---- ---- .2465 +.0080 .2385 355 ---- ---- ---- ---- .2645 +.0085 .2560 360 ---- ---- ---- ---- .2825 +.0080 .2745 365 ---- ---- ---- ---- .3020 +.0080 .2940 370 ---- ---- ---- ---- .3220 +.0080 .3140 375 ---- ---- ---- ---- .3430 +.0080 .3350 380 ---- ---- ---- ---- .3645 +.0075 .3570 385 ---- ---- ---- ---- .3870 +.0075 .3795 390 ---- ---- ---- ---- .4100 +.0070 .4030 395 ---- ---- ---- ---- .4345 +.0070 .4275 400 ---- ---- ---- ---- .4595 +.0065 .4530 405 ---- ---- ---- ---- .4855 +.0060 .4795 410 ---- ---- ---- ---- .5120 +.0055 .5065 415 ---- ---- ---- ---- .5400 +.0055 .5345 420 ---- ---- ---- ---- .5680 +.0050 .5630 425 ---- ---- ---- ---- .5975 +.0045 .5930 430 ---- ---- ---- ---- .6275 +.0040 .6235 435 ---- ---- ---- ---- .6585 +.0040 .6545 440 ---- ---- ---- ---- .6905 +.0040 .6865 445 ---- ---- ---- ---- .7225 +.0030 .7195 450 ---- ---- ---- ---- .7560 +.0030 .7530 455 ---- ---- ---- ---- .7895 +.0025 .7870 460 ---- ---- ---- ---- .8245 +.0025 .8220 465 ---- ---- ---- ---- .8595 +.0020 .8575 470 ---- ---- ---- ---- .8955 +.0020 .8935 475 ---- ---- ---- ---- .9320 +.0020 .9300 480 ---- ---- ---- ---- .9690 +.0015 .9675 485 ---- ---- ---- ---- 1.0065 +.0015 1.0050 490 ---- ---- ---- ---- 1.0445 +.0010 1.0435 495 ---- ---- ---- ---- 1.0835 +.0010 1.0825 500 ---- ---- ---- ---- 1.1225 +.0005 1.1220 505 ---- ---- ---- ---- 1.1625 +.0010 1.1615 510 ---- ---- ---- ---- 1.2025 +.0005 1.2020 515 ---- ---- ---- ---- 1.2430 UNCH 1.2430 520 ---- ---- ---- ---- 1.2840 UNCH 1.2840 525 ---- ---- ---- ---- 1.3255 UNCH 1.3255 550 ---- ---- ---- ---- 1.5380 -.0010 1.5390 575 ---- ---- ---- ---- 1.7595 -.0010 1.7605 600 ---- ---- ---- ---- 1.9880 -.0015 1.9895 625 ---- ---- ---- ---- 2.2230 -.0020 2.2250 650 ---- ---- ---- ---- 2.4640 -.0020 2.4660 675 ---- ---- ---- ---- 2.7095 -.0025 2.7120 700 ---- ---- ---- ---- 2.9595 -.0025 2.9620 725 ---- ---- ---- ---- 3.2095 -.0025 3.2120 750 ---- ---- ---- ---- 3.4595 -.0025 3.4620 775 ---- ---- ---- ---- 3.7095 -.0025 3.7120 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 ---- ---- ---- ---- .0085 +.0005 .0080 225 ---- ---- ---- ---- .0200 +.0015 .0185 230 ---- ---- ---- ---- .0230 +.0015 .0215 235 ---- ---- ---- ---- .0265 +.0015 .0250 240 ---- ---- ---- ---- .0305 +.0015 .0290 245 ---- ---- ---- ---- .0350 +.0020 .0330 250 ---- ---- ---- ---- .0395 +.0020 .0375 255 ---- ---- ---- ---- .0450 +.0025 .0425 260 ---- ---- ---- ---- .0505 +.0025 .0480 265 ---- ---- ---- ---- .0570 +.0025 .0545 270 ---- ---- ---- ---- .0635 +.0025 .0610 275 ---- ---- ---- ---- .0710 +.0030 .0680 280 ---- ---- ---- ---- .0790 +.0035 .0755 285 ---- ---- ---- ---- .0875 +.0035 .0840 290 ---- ---- ---- ---- .0965 +.0040 .0925 295 ---- ---- ---- ---- .1060 +.0040 .1020 300 ---- ---- ---- ---- .1165 +.0040 .1125 305 ---- ---- ---- ---- .1275 +.0045 .1230 310 ---- ---- ---- ---- .1390 +.0045 .1345 315 ---- ---- ---- ---- .1515 +.0050 .1465 320 ---- ---- ---- ---- .1645 +.0050 .1595 325 ---- ---- ---- ---- .1780 +.0050 .1730 330 ---- ---- ---- ---- .1925 +.0050 .1875 335 ---- ---- ---- ---- .2080 +.0055 .2025 340 ---- ---- ---- ---- .2240 +.0060 .2180 345 ---- ---- ---- ---- .2405 +.0060 .2345 350 ---- ---- ---- ---- .2580 +.0060 .2520 355 ---- ---- ---- ---- .2760 +.0060 .2700 360 ---- ---- ---- ---- .2950 +.0065 .2885 365 ---- ---- ---- ---- .3145 +.0065 .3080 370 ---- ---- ---- ---- .3350 +.0065 .3285 375 ---- ---- ---- ---- .3560 +.0065 .3495 380 ---- ---- ---- ---- .3785 +.0070 .3715 385 ---- ---- ---- ---- .4010 +.0065 .3945 390 ---- ---- ---- ---- .4250 +.0065 .4185 395 ---- ---- ---- ---- .4495 +.0065 .4430 400 ---- ---- ---- ---- .4745 +.0065 .4680 405 ---- ---- ---- ---- .5010 +.0065 .4945 410 ---- ---- ---- ---- .5275 +.0060 .5215 415 ---- ---- ---- ---- .5555 +.0060 .5495 420 ---- ---- ---- ---- .5840 +.0060 .5780 425 ---- ---- ---- ---- .6135 +.0060 .6075 430 ---- ---- ---- ---- .6435 +.0055 .6380 435 ---- ---- ---- ---- .6745 +.0055 .6690 440 ---- ---- ---- ---- .7060 +.0055 .7005 445 ---- ---- ---- ---- .7385 +.0055 .7330 450 ---- ---- ---- ---- .7715 +.0050 .7665 455 ---- ---- ---- ---- .8050 +.0045 .8005 460 ---- ---- ---- ---- .8395 +.0045 .8350 465 ---- ---- ---- ---- .8745 +.0045 .8700 470 ---- ---- ---- ---- .9100 +.0040 .9060 475 ---- ---- ---- ---- .9465 +.0045 .9420 480 ---- ---- ---- ---- .9830 +.0040 .9790 485 ---- ---- ---- ---- 1.0205 +.0040 1.0165 490 ---- ---- ---- ---- 1.0580 +.0035 1.0545 495 ---- ---- ---- ---- 1.0965 +.0030 1.0935 500 ---- ---- ---- ---- 1.1355 +.0030 1.1325 505 ---- ---- ---- ---- 1.1745 +.0025 1.1720 510 ---- ---- ---- ---- 1.2145 +.0030 1.2115 515 ---- ---- ---- ---- 1.2545 +.0025 1.2520 520 ---- ---- ---- ---- 1.2955 +.0025 1.2930 525 ---- ---- ---- ---- 1.3365 +.0025 1.3340 550 ---- ---- ---- ---- 1.5470 +.0010 1.5460 575 ---- ---- ---- ---- 1.7665 +.0005 1.7660 600 ---- ---- ---- ---- 1.9930 -.0005 1.9935 625 ---- ---- ---- ---- 2.2265 -.0010 2.2275 650 ---- ---- ---- ---- 2.4655 -.0020 2.4675 675 ---- ---- ---- ---- 2.7105 -.0020 2.7125 700 ---- ---- ---- ---- 2.9595 -.0025 2.9620 725 ---- ---- ---- ---- 3.2095 -.0025 3.2120 750 ---- ---- ---- ---- 3.4595 -.0025 3.4620 775 ---- ---- ---- ---- 3.7095 -.0025 3.7120 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0040 +.0005 .0035 200 ---- ---- ---- ---- .0105 +.0005 .0100 225 ---- ---- ---- ---- .0235 +.0015 .0220 230 ---- ---- ---- ---- .0270 +.0015 .0255 235 ---- ---- ---- ---- .0310 +.0015 .0295 240 ---- ---- ---- ---- .0355 +.0020 .0335 245 ---- ---- ---- ---- .0400 +.0020 .0380 250 ---- ---- ---- ---- .0455 +.0025 .0430 255 ---- ---- ---- ---- .0510 +.0025 .0485 260 ---- ---- ---- ---- .0575 +.0030 .0545 265 ---- ---- ---- ---- .0640 +.0030 .0610 270 ---- ---- ---- ---- .0710 +.0030 .0680 275 ---- ---- ---- ---- .0790 +.0030 .0760 280 ---- ---- ---- ---- .0875 +.0035 .0840 285 ---- ---- ---- ---- .0965 +.0040 .0925 290 ---- ---- ---- ---- .1060 +.0040 .1020 295 ---- ---- ---- ---- .1160 +.0040 .1120 300 ---- ---- ---- ---- .1270 +.0045 .1225 305 ---- ---- ---- ---- .1385 +.0045 .1340 310 ---- ---- ---- ---- .1505 +.0045 .1460 315 ---- ---- ---- ---- .1635 +.0050 .1585 320 ---- ---- ---- ---- .1770 +.0055 .1715 325 ---- ---- ---- ---- .1910 +.0055 .1855 330 ---- ---- ---- ---- .2060 +.0055 .2005 335 ---- ---- ---- ---- .2215 +.0055 .2160 340 ---- ---- ---- ---- .2380 +.0060 .2320 345 ---- ---- ---- ---- .2550 +.0060 .2490 350 ---- ---- ---- ---- .2725 +.0060 .2665 355 ---- ---- ---- ---- .2910 +.0065 .2845 360 ---- ---- ---- ---- .3100 +.0060 .3040 365 ---- ---- ---- ---- .3300 +.0065 .3235 370 ---- ---- ---- ---- .3510 +.0070 .3440 375 ---- ---- ---- ---- .3725 +.0070 .3655 380 ---- ---- ---- ---- .3945 +.0065 .3880 385 ---- ---- ---- ---- .4175 +.0065 .4110 390 ---- ---- ---- ---- .4415 +.0070 .4345 395 ---- ---- ---- ---- .4660 +.0065 .4595 400 ---- ---- ---- ---- .4915 +.0065 .4850 405 ---- ---- ---- ---- .5175 +.0065 .5110 410 ---- ---- ---- ---- .5445 +.0065 .5380 415 ---- ---- ---- ---- .5725 +.0065 .5660 420 ---- ---- ---- ---- .6010 +.0060 .5950 425 ---- ---- ---- ---- .6305 +.0060 .6245 430 ---- ---- ---- ---- .6605 +.0060 .6545 435 ---- ---- ---- ---- .6910 +.0055 .6855 440 ---- ---- ---- ---- .7225 +.0055 .7170 445 ---- ---- ---- ---- .7550 +.0055 .7495 450 ---- ---- ---- ---- .7875 +.0050 .7825 455 ---- ---- ---- ---- .8215 +.0050 .8165 460 ---- ---- ---- ---- .8555 +.0050 .8505 465 ---- ---- ---- ---- .8900 +.0045 .8855 470 ---- ---- ---- ---- .9255 +.0040 .9215 475 ---- ---- ---- ---- .9615 +.0040 .9575 480 ---- ---- ---- ---- .9980 +.0040 .9940 485 ---- ---- ---- ---- 1.0350 +.0035 1.0315 490 ---- ---- ---- ---- 1.0730 +.0040 1.0690 495 ---- ---- ---- ---- 1.1110 +.0035 1.1075 500 ---- ---- ---- ---- 1.1495 +.0030 1.1465 505 ---- ---- ---- ---- 1.1885 +.0030 1.1855 510 ---- ---- ---- ---- 1.2280 +.0030 1.2250 515 ---- ---- ---- ---- 1.2680 +.0025 1.2655 520 ---- ---- ---- ---- 1.3085 +.0025 1.3060 525 ---- ---- ---- ---- 1.3490 +.0025 1.3465 550 ---- ---- ---- ---- 1.5585 +.0015 1.5570 575 ---- ---- ---- ---- 1.7760 +.0005 1.7755 600 ---- ---- ---- ---- 2.0015 UNCH 2.0015 625 ---- ---- ---- ---- 2.2330 -.0010 2.2340 650 ---- ---- ---- ---- 2.4705 -.0020 2.4725 675 ---- ---- ---- ---- 2.7135 -.0025 2.7160 700 ---- ---- ---- ---- 2.9615 -.0030 2.9645 725 ---- ---- ---- ---- 3.2115 -.0030 3.2145 750 ---- ---- ---- ---- 3.4615 -.0030 3.4645 775 ---- ---- ---- ---- 3.7115 -.0030 3.7145 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 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0055 +.0005 .0050 200 ---- ---- ---- ---- .0135 +.0015 .0120 225 ---- ---- ---- ---- .0285 +.0025 .0260 230 ---- ---- ---- ---- .0325 +.0025 .0300 235 ---- ---- ---- ---- .0370 +.0030 .0340 240 ---- ---- ---- ---- .0420 +.0035 .0385 245 ---- ---- ---- ---- .0470 +.0035 .0435 250 ---- ---- ---- ---- .0530 +.0040 .0490 255 ---- ---- ---- ---- .0590 +.0040 .0550 260 ---- ---- ---- ---- .0660 +.0045 .0615 265 ---- ---- ---- ---- .0730 +.0045 .0685 270 ---- ---- ---- ---- .0810 +.0050 .0760 275 ---- ---- ---- ---- .0890 +.0050 .0840 280 ---- ---- ---- ---- .0980 +.0050 .0930 285 ---- ---- ---- ---- .1075 +.0055 .1020 290 ---- ---- ---- ---- .1175 +.0055 .1120 295 ---- ---- ---- ---- .1280 +.0055 .1225 300 ---- ---- ---- ---- .1390 +.0055 .1335 305 ---- ---- ---- ---- .1510 +.0055 .1455 310 ---- ---- ---- ---- .1635 +.0060 .1575 315 ---- ---- ---- ---- .1765 +.0060 .1705 320 ---- ---- ---- ---- .1905 +.0060 .1845 325 ---- ---- ---- ---- .2050 +.0060 .1990 330 ---- ---- ---- ---- .2200 +.0060 .2140 335 ---- ---- ---- ---- .2360 +.0065 .2295 340 ---- ---- ---- ---- .2525 +.0065 .2460 345 ---- ---- ---- ---- .2695 +.0060 .2635 350 ---- ---- ---- ---- .2875 +.0065 .2810 355 ---- ---- ---- ---- .3060 +.0060 .3000 360 ---- ---- ---- ---- .3255 +.0065 .3190 365 ---- ---- ---- ---- .3455 +.0060 .3395 370 ---- ---- ---- ---- .3660 +.0060 .3600 375 ---- ---- ---- ---- .3875 +.0060 .3815 380 ---- ---- ---- ---- .4100 +.0060 .4040 385 ---- ---- ---- ---- .4330 +.0055 .4275 390 ---- ---- ---- ---- .4565 +.0055 .4510 395 ---- ---- ---- ---- .4815 +.0055 .4760 400 ---- ---- ---- ---- .5065 +.0050 .5015 405 ---- ---- ---- ---- .5330 +.0050 .5280 410 ---- ---- ---- ---- .5595 +.0045 .5550 415 ---- ---- ---- ---- .5875 +.0045 .5830 420 ---- ---- ---- ---- .6160 +.0045 .6115 425 ---- ---- ---- ---- .6450 +.0040 .6410 430 ---- ---- ---- ---- .6750 +.0040 .6710 435 ---- ---- ---- ---- .7060 +.0040 .7020 440 ---- ---- ---- ---- .7375 +.0040 .7335 445 ---- ---- ---- ---- .7695 +.0040 .7655 450 ---- ---- ---- ---- .8025 +.0040 .7985 455 ---- ---- ---- ---- .8355 +.0035 .8320 460 ---- ---- ---- ---- .8700 +.0040 .8660 465 ---- ---- ---- ---- .9045 +.0035 .9010 470 ---- ---- ---- ---- .9400 +.0040 .9360 475 ---- ---- ---- ---- .9755 +.0035 .9720 480 ---- ---- ---- ---- 1.0120 +.0035 1.0085 485 ---- ---- ---- ---- 1.0490 +.0035 1.0455 490 ---- ---- ---- ---- 1.0865 +.0035 1.0830 495 ---- ---- ---- ---- 1.1245 +.0035 1.1210 500 ---- ---- ---- ---- 1.1630 +.0035 1.1595 505 ---- ---- ---- ---- 1.2020 +.0035 1.1985 510 ---- ---- ---- ---- 1.2410 +.0030 1.2380 515 ---- ---- ---- ---- 1.2810 +.0035 1.2775 520 ---- ---- ---- ---- 1.3210 +.0030 1.3180 525 ---- ---- ---- ---- 1.3615 +.0030 1.3585 550 ---- ---- ---- ---- 1.5700 +.0030 1.5670 575 ---- ---- ---- ---- 1.7865 +.0025 1.7840 600 ---- ---- ---- ---- 2.0100 +.0015 2.0085 625 ---- ---- ---- ---- 2.2400 +.0010 2.2390 650 ---- ---- ---- ---- 2.4755 UNCH 2.4755 675 ---- ---- ---- ---- 2.7165 -.0010 2.7175 700 ---- ---- ---- ---- 2.9620 -.0025 2.9645 725 ---- ---- ---- ---- 3.2115 -.0030 3.2145 750 ---- ---- ---- ---- 3.4615 -.0030 3.4645 775 ---- ---- ---- ---- 3.7115 -.0030 3.7145 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 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0070 +.0010 .0060 200 ---- ---- ---- ---- .0165 +.0020 .0145 225 ---- ---- ---- ---- .0330 +.0030 .0300 250 ---- ---- ---- ---- .0595 +.0045 .0550 260 ---- ---- ---- ---- .0735 +.0050 .0685 265 ---- ---- ---- ---- .0810 +.0055 .0755 270 ---- ---- ---- ---- .0895 +.0060 .0835 275 ---- ---- ---- ---- .0980 +.0055 .0925 280 ---- ---- ---- ---- .1075 +.0060 .1015 285 ---- ---- ---- ---- .1175 +.0065 .1110 290 ---- ---- ---- ---- .1280 +.0065 .1215 295 ---- ---- ---- ---- .1390 +.0070 .1320 300 ---- ---- ---- ---- .1505 +.0070 .1435 305 ---- ---- ---- ---- .1630 +.0070 .1560 310 ---- ---- ---- ---- .1760 +.0075 .1685 315 ---- ---- ---- ---- .1895 +.0075 .1820 320 ---- ---- ---- ---- .2040 +.0080 .1960 325 ---- ---- ---- ---- .2190 +.0080 .2110 330 ---- ---- ---- ---- .2345 +.0080 .2265 335 ---- ---- ---- ---- .2505 +.0080 .2425 340 ---- ---- ---- ---- .2675 +.0080 .2595 345 ---- ---- ---- ---- .2850 +.0080 .2770 350 ---- ---- ---- ---- .3030 +.0080 .2950 355 ---- ---- ---- ---- .3220 +.0080 .3140 360 ---- ---- ---- ---- .3415 +.0080 .3335 365 ---- ---- ---- ---- .3620 +.0080 .3540 370 ---- ---- ---- ---- .3830 +.0080 .3750 375 ---- ---- ---- ---- .4045 +.0080 .3965 380 ---- ---- ---- ---- .4270 +.0080 .4190 385 ---- ---- ---- ---- .4505 +.0080 .4425 390 ---- ---- ---- ---- .4745 +.0080 .4665 395 ---- ---- ---- ---- .4990 +.0075 .4915 400 ---- ---- ---- ---- .5245 +.0075 .5170 405 ---- ---- ---- ---- .5505 +.0070 .5435 410 ---- ---- ---- ---- .5775 +.0065 .5710 415 ---- ---- ---- ---- .6055 +.0070 .5985 420 ---- ---- ---- ---- .6340 +.0065 .6275 425 ---- ---- ---- ---- .6630 +.0060 .6570 430 ---- ---- ---- ---- .6930 +.0060 .6870 435 ---- ---- ---- ---- .7235 +.0055 .7180 440 ---- ---- ---- ---- .7550 +.0055 .7495 445 ---- ---- ---- ---- .7870 +.0055 .7815 450 ---- ---- ---- ---- .8195 +.0050 .8145 455 ---- ---- ---- ---- .8530 +.0050 .8480 460 ---- ---- ---- ---- .8870 +.0050 .8820 465 ---- ---- ---- ---- .9215 +.0045 .9170 470 ---- ---- ---- ---- .9565 +.0045 .9520 475 ---- ---- ---- ---- .9920 +.0040 .9880 480 ---- ---- ---- ---- 1.0280 +.0035 1.0245 485 ---- ---- ---- ---- 1.0650 +.0035 1.0615 490 ---- ---- ---- ---- 1.1020 +.0030 1.0990 495 ---- ---- ---- ---- 1.1400 +.0035 1.1365 500 ---- ---- ---- ---- 1.1780 +.0030 1.1750 505 ---- ---- ---- ---- 1.2165 +.0025 1.2140 510 ---- ---- ---- ---- 1.2555 +.0025 1.2530 515 ---- ---- ---- ---- 1.2950 +.0025 1.2925 520 ---- ---- ---- ---- 1.3350 +.0020 1.3330 525 ---- ---- ---- ---- 1.3750 +.0020 1.3730 550 ---- ---- ---- ---- 1.5820 +.0010 1.5810 575 ---- ---- ---- ---- 1.7965 UNCH 1.7965 600 ---- ---- ---- ---- 2.0190 -.0005 2.0195 625 ---- ---- ---- ---- 2.2475 -.0010 2.2485 650 ---- ---- ---- ---- 2.4815 -.0020 2.4835 675 ---- ---- ---- ---- 2.7210 -.0025 2.7235 700 ---- ---- ---- ---- 2.9655 -.0030 2.9685 725 ---- ---- ---- ---- 3.2145 -.0030 3.2175 750 ---- ---- ---- ---- 3.4645 -.0030 3.4675 775 ---- ---- ---- ---- 3.7145 -.0030 3.7175 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0080 +.0010 .0070 200 ---- ---- ---- ---- .0185 +.0020 .0165 225 ---- ---- ---- ---- .0365 +.0030 .0335 250 ---- ---- ---- ---- .0650 +.0045 .0605 275 ---- ---- ---- ---- .1055 +.0060 .0995 280 ---- ---- ---- ---- .1155 +.0065 .1090 285 ---- ---- ---- ---- .1255 +.0060 .1195 290 ---- ---- ---- ---- .1365 +.0065 .1300 295 ---- ---- ---- ---- .1480 +.0065 .1415 300 ---- ---- ---- ---- .1605 +.0070 .1535 305 ---- ---- ---- ---- .1730 +.0070 .1660 310 ---- ---- ---- ---- .1865 +.0075 .1790 315 ---- ---- ---- ---- .2005 +.0075 .1930 320 ---- ---- ---- ---- .2150 +.0075 .2075 325 ---- ---- ---- ---- .2305 +.0080 .2225 330 ---- ---- ---- ---- .2465 +.0080 .2385 335 ---- ---- ---- ---- .2630 +.0080 .2550 340 ---- ---- ---- ---- .2805 +.0085 .2720 345 ---- ---- ---- ---- .2980 +.0080 .2900 350 ---- ---- ---- ---- .3170 +.0085 .3085 355 ---- ---- ---- ---- .3360 +.0085 .3275 360 ---- ---- ---- ---- .3560 +.0085 .3475 365 ---- ---- ---- ---- .3765 +.0085 .3680 370 ---- ---- ---- ---- .3980 +.0085 .3895 375 ---- ---- ---- ---- .4200 +.0085 .4115 380 ---- ---- ---- ---- .4425 +.0080 .4345 385 ---- ---- ---- ---- .4660 +.0080 .4580 390 ---- ---- ---- ---- .4900 +.0080 .4820 395 ---- ---- ---- ---- .5150 +.0080 .5070 400 ---- ---- ---- ---- .5405 +.0075 .5330 405 ---- ---- ---- ---- .5670 +.0075 .5595 410 ---- ---- ---- ---- .5940 +.0070 .5870 415 ---- ---- ---- ---- .6215 +.0065 .6150 420 ---- ---- ---- ---- .6500 +.0065 .6435 425 ---- ---- ---- ---- .6790 +.0060 .6730 430 ---- ---- ---- ---- .7090 +.0060 .7030 435 ---- ---- ---- ---- .7395 +.0060 .7335 440 ---- ---- ---- ---- .7705 +.0055 .7650 445 ---- ---- ---- ---- .8025 +.0055 .7970 450 ---- ---- ---- ---- .8350 +.0050 .8300 455 ---- ---- ---- ---- .8680 +.0050 .8630 460 ---- ---- ---- ---- .9015 +.0045 .8970 465 ---- ---- ---- ---- .9355 +.0040 .9315 470 ---- ---- ---- ---- .9705 +.0040 .9665 475 ---- ---- ---- ---- 1.0055 +.0035 1.0020 480 ---- ---- ---- ---- 1.0415 +.0030 1.0385 485 ---- ---- ---- ---- 1.0780 +.0030 1.0750 490 ---- ---- ---- ---- 1.1145 +.0025 1.1120 495 ---- ---- ---- ---- 1.1520 +.0025 1.1495 500 ---- ---- ---- ---- 1.1900 +.0025 1.1875 505 ---- ---- ---- ---- 1.2280 +.0020 1.2260 510 ---- ---- ---- ---- 1.2670 +.0020 1.2650 515 ---- ---- ---- ---- 1.3060 +.0020 1.3040 520 ---- ---- ---- ---- 1.3455 +.0015 1.3440 525 ---- ---- ---- ---- 1.3855 +.0015 1.3840 550 ---- ---- ---- ---- 1.5905 +.0005 1.5900 575 ---- ---- ---- ---- 1.8040 UNCH 1.8040 600 ---- ---- ---- ---- 2.0245 -.0005 2.0250 625 ---- ---- ---- ---- 2.2520 -.0005 2.2525 650 ---- ---- ---- ---- 2.4850 -.0010 2.4860 675 ---- ---- ---- ---- 2.7230 -.0020 2.7250 700 ---- ---- ---- ---- 2.9665 -.0025 2.9690 725 ---- ---- ---- ---- 3.2145 -.0030 3.2175 750 ---- ---- ---- ---- 3.4645 -.0030 3.4675 775 ---- ---- ---- ---- 3.7145 -.0030 3.7175 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0090 +.0010 .0080 200 ---- ---- ---- ---- .0200 +.0015 .0185 225 ---- ---- ---- ---- .0390 +.0020 .0370 250 ---- ---- ---- ---- .0690 +.0035 .0655 275 ---- ---- ---- ---- .1110 +.0040 .1070 295 ---- ---- ---- ---- .1550 +.0050 .1500 300 ---- ---- ---- ---- .1675 +.0050 .1625 305 ---- ---- ---- ---- .1810 +.0055 .1755 310 ---- ---- ---- ---- .1945 +.0055 .1890 315 ---- ---- ---- ---- .2090 +.0060 .2030 320 ---- ---- ---- ---- .2240 +.0060 .2180 325 ---- ---- ---- ---- .2400 +.0065 .2335 330 ---- ---- ---- ---- .2560 +.0065 .2495 335 ---- ---- ---- ---- .2730 +.0065 .2665 340 ---- ---- ---- ---- .2905 +.0065 .2840 345 ---- ---- ---- ---- .3090 +.0070 .3020 350 ---- ---- ---- ---- .3280 +.0075 .3205 355 ---- ---- ---- ---- .3475 +.0075 .3400 360 ---- ---- ---- ---- .3675 +.0070 .3605 365 ---- ---- ---- ---- .3885 +.0075 .3810 370 ---- ---- ---- ---- .4100 +.0075 .4025 375 ---- ---- ---- ---- .4325 +.0075 .4250 380 ---- ---- ---- ---- .4555 +.0080 .4475 385 ---- ---- ---- ---- .4790 +.0075 .4715 390 ---- ---- ---- ---- .5035 +.0080 .4955 395 ---- ---- ---- ---- .5285 +.0080 .5205 400 ---- ---- ---- ---- .5540 +.0075 .5465 405 ---- ---- ---- ---- .5805 +.0075 .5730 410 ---- ---- ---- ---- .6075 +.0075 .6000 415 ---- ---- ---- ---- .6355 +.0075 .6280 420 ---- ---- ---- ---- .6640 +.0075 .6565 425 ---- ---- ---- ---- .6930 +.0070 .6860 430 ---- ---- ---- ---- .7230 +.0070 .7160 435 ---- ---- ---- ---- .7535 +.0070 .7465 440 ---- ---- ---- ---- .7845 +.0070 .7775 445 ---- ---- ---- ---- .8165 +.0070 .8095 450 ---- ---- ---- ---- .8485 +.0065 .8420 455 ---- ---- ---- ---- .8815 +.0065 .8750 460 ---- ---- ---- ---- .9150 +.0065 .9085 465 ---- ---- ---- ---- .9490 +.0060 .9430 470 ---- ---- ---- ---- .9840 +.0065 .9775 475 ---- ---- ---- ---- 1.0190 +.0060 1.0130 480 ---- ---- ---- ---- 1.0545 +.0060 1.0485 485 ---- ---- ---- ---- 1.0910 +.0060 1.0850 490 ---- ---- ---- ---- 1.1275 +.0055 1.1220 495 ---- ---- ---- ---- 1.1645 +.0055 1.1590 500 ---- ---- ---- ---- 1.2020 +.0050 1.1970 505 ---- ---- ---- ---- 1.2400 +.0050 1.2350 510 ---- ---- ---- ---- 1.2785 +.0050 1.2735 515 ---- ---- ---- ---- 1.3175 +.0050 1.3125 520 ---- ---- ---- ---- 1.3570 +.0050 1.3520 525 ---- ---- ---- ---- 1.3965 +.0045 1.3920 550 ---- ---- ---- ---- 1.6005 +.0040 1.5965 575 ---- ---- ---- ---- 1.8125 +.0030 1.8095 600 ---- ---- ---- ---- 2.0315 +.0015 2.0300 625 ---- ---- ---- ---- 2.2575 +.0010 2.2565 650 ---- ---- ---- ---- 2.4890 UNCH 2.4890 675 ---- ---- ---- ---- 2.7260 -.0010 2.7270 700 ---- ---- ---- ---- 2.9680 -.0020 2.9700 725 ---- ---- ---- ---- 3.2145 -.0030 3.2175 750 ---- ---- ---- ---- 3.4645 -.0030 3.4675 775 ---- ---- ---- ---- 3.7145 -.0030 3.7175 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 ---- ---- ---- ---- .0105 +.0005 .0100 200 ---- ---- ---- ---- .0230 +.0010 .0220 225 ---- ---- ---- ---- .0440 +.0015 .0425 250 ---- ---- ---- ---- .0760 +.0025 .0735 275 ---- ---- ---- ---- .1210 +.0040 .1170 295 ---- ---- ---- ---- .1670 +.0050 .1620 300 ---- ---- ---- ---- .1800 +.0055 .1745 305 ---- ---- ---- ---- .1935 +.0055 .1880 310 ---- ---- ---- ---- .2075 +.0055 .2020 315 ---- ---- ---- ---- .2225 +.0060 .2165 320 ---- ---- ---- ---- .2380 +.0065 .2315 325 ---- ---- ---- ---- .2540 +.0065 .2475 330 ---- ---- ---- ---- .2705 +.0065 .2640 335 ---- ---- ---- ---- .2880 +.0070 .2810 340 ---- ---- ---- ---- .3060 +.0070 .2990 345 ---- ---- ---- ---- .3245 +.0070 .3175 350 ---- ---- ---- ---- .3440 +.0075 .3365 355 ---- ---- ---- ---- .3640 +.0080 .3560 360 ---- ---- ---- ---- .3845 +.0080 .3765 365 ---- ---- ---- ---- .4055 +.0080 .3975 370 ---- ---- ---- ---- .4275 +.0085 .4190 375 ---- ---- ---- ---- .4500 +.0085 .4415 380 ---- ---- ---- ---- .4730 +.0085 .4645 385 ---- ---- ---- ---- .4970 +.0085 .4885 390 ---- ---- ---- ---- .5215 +.0085 .5130 395 ---- ---- ---- ---- .5470 +.0090 .5380 400 ---- ---- ---- ---- .5730 +.0090 .5640 405 ---- ---- ---- ---- .5995 +.0085 .5910 410 ---- ---- ---- ---- .6265 +.0085 .6180 415 ---- ---- ---- ---- .6545 +.0085 .6460 420 ---- ---- ---- ---- .6835 +.0085 .6750 425 ---- ---- ---- ---- .7125 +.0085 .7040 430 ---- ---- ---- ---- .7425 +.0085 .7340 435 ---- ---- ---- ---- .7730 +.0080 .7650 440 ---- ---- ---- ---- .8040 +.0080 .7960 445 ---- ---- ---- ---- .8360 +.0080 .8280 450 ---- ---- ---- ---- .8685 +.0080 .8605 455 ---- ---- ---- ---- .9015 +.0080 .8935 460 ---- ---- ---- ---- .9350 +.0075 .9275 465 ---- ---- ---- ---- .9690 +.0075 .9615 470 ---- ---- ---- ---- 1.0035 +.0070 .9965 475 ---- ---- ---- ---- 1.0385 +.0070 1.0315 480 ---- ---- ---- ---- 1.0740 +.0065 1.0675 485 ---- ---- ---- ---- 1.1105 +.0070 1.1035 490 ---- ---- ---- ---- 1.1470 +.0065 1.1405 495 ---- ---- ---- ---- 1.1840 +.0065 1.1775 500 ---- ---- ---- ---- 1.2215 +.0060 1.2155 505 ---- ---- ---- ---- 1.2595 +.0060 1.2535 510 ---- ---- ---- ---- 1.2975 +.0055 1.2920 525 ---- ---- ---- ---- 1.4150 +.0050 1.4100 550 ---- ---- ---- ---- 1.6185 +.0040 1.6145 575 ---- ---- ---- ---- 1.8295 +.0030 1.8265 600 ---- ---- ---- ---- 2.0475 +.0015 2.0460 625 ---- ---- ---- ---- 2.2725 +.0010 2.2715 650 ---- ---- ---- ---- 2.5030 UNCH 2.5030 675 ---- ---- ---- ---- 2.7385 -.0010 2.7395 700 ---- ---- ---- ---- 2.9795 -.0020 2.9815 725 ---- ---- ---- ---- 3.2250 -.0025 3.2275 750 ---- ---- ---- ---- 3.4745 -.0030 3.4775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1768 1294 42389 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 56.25 -4.25 60.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 355.50 -3.75 359.25 50 73000 ---- ---- ---- ---- 325.50 -4.00 329.50 10 80000 ---- ---- ---- ---- 255.75 -3.75 259.50 75 85000 ---- ---- ---- ---- 205.75 -4.00 209.75 150 90000 ---- ---- ---- ---- 156.00 -3.75 159.75 75 92000 ---- ---- ---- ---- 136.00 -4.00 140.00 125 95000 ---- ---- ---- ---- 106.00 -4.00 110.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 85.75 -32.75 118.50 75 73000 ---- ---- ---- ---- 538.00 -38.75 576.75 10 81000 ---- ---- ---- ---- 458.50 -38.75 497.25 25 85000 ---- ---- ---- ---- 418.75 -38.75 457.50 100 90000 ---- ---- ---- ---- 369.00 -38.75 407.75 25 95000 ---- ---- ---- ---- 319.75 -38.50 358.25 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 95.75 -11.25 107.00 25 73000 ---- ---- ---- ---- 524.50 -14.75 539.25 10 81000 ---- ---- ---- ---- 445.25 -14.75 460.00 25 85000 ---- ---- ---- ---- 406.00 -14.75 420.75 100 90000 ---- ---- ---- ---- 357.00 -14.75 371.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 72.00 -12.25 84.25 25 81000 ---- ---- ---- ---- 379.75 -24.25 404.00 25 85000 ---- ---- ---- ---- 341.00 -24.25 365.25 100 90000 ---- ---- ---- ---- 293.25 -24.00 317.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 232.25 -30.25 262.50 175 90000 ---- ---- ---- ---- 189.75 -28.75 218.50 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 210.75 -1.00 211.75 175 90000 ---- ---- ---- ---- 171.50 -1.00 172.50 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 202.00 +4.00 198.00 175 90000 ---- ---- ---- ---- 165.50 +3.75 161.75 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 161.50 -14.00 175.50 50 90000 ---- ---- ---- ---- 129.00 -12.75 141.75 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 151.00 -7.25 158.25 50 90000 ---- ---- ---- ---- 121.25 -6.50 127.75 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 144.00 -7.75 151.75 50 90000 ---- ---- ---- ---- 115.75 -7.00 122.75 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2355 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 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 ---- ---- ---- ---- 4.00 +.75 3.25 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 UNCH .50 175 88000 ---- ---- ---- ---- .75 UNCH .75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 300 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 80000 ---- ---- ---- ---- .50 +.25 .25 100 85000 ---- ---- ---- ---- 1.25 +.25 1.00 175 88000 ---- ---- ---- ---- 2.00 +.50 1.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 39.00 +8.25 30.75 10 70000 ---- ---- ---- ---- .50 +.25 .25 100 73000 ---- ---- ---- ---- 1.00 +.25 .75 200 74000 ---- ---- ---- ---- 1.25 +.50 .75 100 75000 ---- ---- ---- ---- 1.50 +.50 1.00 225 88000 ---- ---- ---- ---- 11.00 +2.75 8.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 55.50 UNCH 55.50 10 70000 ---- ---- ---- ---- 1.50 UNCH 1.50 100 74000 ---- ---- ---- ---- 3.00 UNCH 3.00 100 75000 ---- ---- ---- ---- 3.50 UNCH 3.50 375 88000 ---- ---- ---- ---- 19.00 UNCH 19.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 72.75 -2.00 74.75 10 70000 ---- ---- ---- ---- 6.25 -.50 6.75 100 74000 ---- ---- ---- ---- 10.00 -.50 10.50 100 75000 ---- ---- ---- ---- 11.25 -.25 11.50 225 88000 ---- ---- ---- ---- 34.00 -1.00 35.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 10.75 +1.00 9.75 100 74000 ---- ---- ---- ---- 16.25 +1.75 14.50 100 75000 ---- ---- ---- ---- 17.75 +1.75 16.00 75 88000 ---- ---- ---- ---- 48.75 +4.00 44.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 11.50 +.75 10.75 100 74000 ---- ---- ---- ---- 17.50 +1.00 16.50 100 75000 ---- ---- ---- ---- 19.50 +1.25 18.25 75 88000 ---- ---- ---- ---- 55.75 +2.75 53.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 15.50 +1.00 14.50 100 74000 ---- ---- ---- ---- 22.75 +1.25 21.50 100 75000 ---- ---- ---- ---- 25.00 +1.50 23.50 75 88000 ---- ---- ---- ---- 65.25 +3.00 62.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7055 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 5.256 +.341 4.915 1550 ---- ---- ---- ---- 5.006 +.341 4.665 1575 ---- ---- ---- ---- 4.756 +.341 4.415 1600 ---- ---- ---- ---- 4.506 +.341 4.165 1625 ---- ---- ---- ---- 4.256 +.341 3.915 1650 ---- ---- ---- ---- 4.006 +.340 3.666 1675 ---- ---- ---- ---- 3.758 +.340 3.418 1700 ---- ---- ---- ---- 3.510 +.338 3.172 1725 ---- ---- ---- ---- 3.263 +.337 2.926 1750 ---- ---- ---- ---- 3.018 +.335 2.683 1775 ---- 2.513B 2.359A 2.359A 2.775 +.332 2.443 1800 ---- 2.557B 2.126A 2.126A 2.535 +.329 2.206 1825 ---- 2.484B 1.899A 1.899A 2.298 +.325 1.973 1850 ---- 2.396B 1.680A 1.680A 2.066 +.319 1.747 1875 ---- 2.161B 1.469A 1.469A 1.839 +.309 1.530 1900 ---- 1.931B 1.269A 1.269A 1.620 +.298 1.322 1915 ---- ---- ---- ---- 1.493 +.289 1.204 1920 ---- ---- ---- ---- 1.452 +.286 1.166 1925 ---- 1.708B 1.082A 1.082A 1.411 +.283 1.128 1930 ---- ---- ---- ---- 1.370 +.279 1.091 1935 ---- ---- ---- ---- 1.330 +.276 1.054 1940 ---- ---- ---- ---- 1.291 +.273 1.018 1945 ---- ---- ---- ---- 1.252 +.269 .983 1950 ---- 1.493B .911A .911A 1.213 +.264 .949 1955 ---- ---- ---- ---- 1.175 +.260 .915 1960 ---- ---- ---- ---- 1.138 +.256 .882 1965 ---- ---- ---- ---- 1.101 +.252 .849 1970 ---- ---- ---- ---- 1.065 +.248 .817 1975 ---- 1.289B .693A .693A 1.029 +.243 .786 1980 ---- .922B .666A .666A .994 +.238 .756 1985 ---- .888B .640A .640A .960 +.234 .726 1990 ---- .856B .614A .614A .926 +.229 .697 1995 ---- .824B .590A .590A .893 +.224 .669 2000 ---- 1.098B .566A .566A .861 +.219 .642 2005 ---- 1.057B .543A .543A .830 +.215 .615 2010 ---- 1.022B .521A .521A .799 +.209 .590 2015 ---- .987B .499A .499A .769 +.204 .565 2020 ---- .953B .478A .478A .739 +.199 .540 2025 .501 .921B .458A .921B .711 +.194 3 .517 2030 ---- .886B .438A .438A .683 +.189 .494 2035 ---- .854B .419A .419A .656 +.184 .472 2040 ---- .822B .401A .401A .629 +.179 .450 2045 .450 .791B .383A .745B .604 +.174 3 .430 2050 ---- .762B .366A .366A .579 +.169 .410 2055 ---- .733B .350A .732B .555 +.164 .391 2060 ---- .704B .334A .704B .531 +.158 .373 2065 ---- .676B .319A .319A .509 +.154 .355 2070 ---- .649B .304A .304A .487 +.149 .338 2075 ---- .623B .290A .290A .466 +.145 .321 2080 ---- .597B .277A .277A .445 +.139 .306 2085 ---- .572B .264A .264A .426 +.135 .291 2090 ---- .549B .251A .251A .407 +.131 .276 2095 ---- .524B .240A .240A .388 +.126 .262 2100 ---- .503B .229A .229A .371 +.122 .249 2105 ---- .481B .218A .218A .354 +.117 .237 2110 ---- .459B .208A .208A .338 +.113 .225 2115 ---- .439B .198A .198A .322 +.109 .213 2120 ---- .420B .188A .188A .307 +.105 .202 2125 ---- .400B .179A .179A .293 +.101 .192 2130 ---- .383B .171A .171A .279 +.097 .182 2135 ---- .365B .163A .163A .266 +.094 .172 2140 ---- .349B .155A .349B .254 +.091 .163 2145 ---- .332B .148A .148A .242 +.087 .155 2150 ---- .317B .141A .141A .231 +.084 .147 2155 ---- .301B .134A .134A .220 +.081 .139 2160 ---- .287B .128A .128A .209 +.077 .132 2165 ---- .273B .122A .122A .199 +.074 .125 2170 ---- .261B .117A .117A .190 +.071 .119 2175 ---- .248B .111A .111A .181 +.069 .112 2180 ---- .235B .106A .106A .172 +.065 .107 2185 ---- .224B ---- .224B .164 +.063 .101 2190 ---- .213B ---- .213B .157 +.061 .096 2195 ---- .203B ---- .203B .149 +.058 .091 2200 ---- .193B ---- .193B .142 +.055 .087 2205 ---- .183B ---- .183B .136 +.054 .082 2210 ---- .174B ---- .174B .129 +.051 .078 2215 ---- .165B ---- .165B .123 +.049 .074 2225 ---- .150B ---- .150B .112 +.045 .067 2250 ---- .117B ---- .117B .089 +.036 .053 2275 ---- .091B ---- .091B .072 +.030 .042 2300 ---- .072B ---- .072B .058 +.023 .035 2325 ---- .056B ---- .056B .048 +.019 .029 2350 ---- .045B ---- .045B .039 +.015 .024 2375 ---- .036B ---- .036B .033 +.013 .020 2400 ---- .029B ---- .029B .028 +.011 .017 2425 ---- .025B ---- .025B .023 +.008 .015 2450 ---- .021B ---- .021B .020 +.007 .013 2475 ---- .018B ---- .018B .017 +.006 .011 2500 ---- .014B ---- .014B .014 +.004 .010 2525 ---- .012B ---- .012B .012 +.003 .009 2550 ---- .011B ---- .011B .011 +.003 .008 2575 ---- .009B ---- .009B .010 +.003 .007 2600 ---- .008B ---- .008B .008 +.002 .006 2625 ---- ---- ---- ---- .007 +.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .003 -.001 .004 1650 ---- ---- ---- ---- .004 -.002 .006 1675 ---- ---- ---- ---- .006 -.002 .008 1700 ---- ---- ---- ---- .009 -.003 .012 1725 .012 .019B .012 .012 .013 -.004 1 .017 1750 ---- .029B .017A .017A .018 -.006 .024 1775 ---- .042B .021A .036B .025 -.008 .033 1800 .025 .060B .025 .031B .034 -.011 2 .045 1825 ---- .085B .034A .074B .047 -.016 .063 1850 ---- .117B .045A .103B .064 -.022 1 .086 1875 ---- .159B .060A .137B .087 -.031 .118 1900 ---- .214B .081A .190B .118 -.042 .160 10 1915 ---- .254B .096A .226B .141 -.051 .192 1920 ---- .269B .101A .238B .149 -.054 .203 1925 ---- .284B .108A .260B .158 -.057 .215 1930 ---- .300B .114A .267B .167 -.061 .228 1935 ---- .316B .121A .290B .177 -.065 .242 1940 ---- .334B .128A .288B .187 -.069 .256 1945 ---- .352B .135A .323B .198 -.072 .270 1950 ---- .371B .143A .328B .210 -.075 .285 1955 ---- .390B .151A .349B .222 -.079 .301 1960 ---- .411B .160A .378B .234 -.084 .318 1965 ---- .432B .169A .388B .247 -.088 .335 1970 ---- .453B .179A .407B .261 -.093 .354 1975 ---- .476B .189A .428B .275 -.097 .372 1980 ---- .499B .200A .460B .290 -.102 .392 1985 ---- .523B .211A .483B .306 -.106 .412 1990 ---- .547B .222A .494B .322 -.111 .433 1995 ---- .573B .235A .530B .339 -.116 .455 2000 ---- .599B .247A .555B .356 -.121 .477 2005 ---- .625B .261A .581B .375 -.126 .501 2010 ---- .653B .275A .592B .394 -.131 .525 2015 ---- .681B .290A .634B .414 -.136 .550 2020 ---- .710B .307A .662B .434 -.141 .575 2025 ---- .740B .323A .675B .455 -.146 .601 2030 ---- .770B .340A .720B .477 -.151 .628 2035 ---- .801B .358A .732B .500 -.156 .656 2040 ---- .832B .375A .764B .523 -.162 .685 2045 ---- .865B .395A .793B .548 -.166 .714 2050 ---- .897B .415A .839B .573 -.171 .744 2055 ---- .930B .435A .824B .598 -.177 .775 2060 ---- .965B .456A .825B .625 -.181 .806 2065 ---- .999B .479A .479A .652 -.186 .838 2070 ---- 1.035B .500A .500A .680 -.191 .871 2075 ---- 1.071B .525A .992B .709 -.196 .905 2080 ---- .959B .549A .549A .738 -.201 .939 2085 ---- ---- .574A .574A .769 -.205 .974 2090 ---- ---- .599A .599A .800 -.209 1.009 2095 ---- ---- .625A .625A .831 -.214 1.045 2100 ---- 1.164B .653A 1.164B .864 -.218 1.082 2105 ---- ---- .680A .680A .897 -.222 1.119 2110 ---- ---- .709A .709A .930 -.227 1.157 2115 ---- ---- .739A .739A .965 -.230 1.195 2120 ---- ---- .769A .769A 1.000 -.234 1.234 2125 ---- 1.362B .800A 1.362B 1.035 -.239 1.274 2130 ---- ---- .832A .832A 1.071 -.243 1.314 2135 ---- ---- ---- ---- 1.108 -.246 1.354 2140 ---- ---- ---- ---- 1.146 -.249 1.395 2145 ---- ---- ---- ---- 1.184 -.253 1.437 2150 ---- 1.569B .964A 1.569B 1.222 -.256 1.478 2155 ---- ---- ---- ---- 1.261 -.260 1.521 2160 ---- ---- ---- ---- 1.301 -.262 1.563 2165 ---- ---- ---- ---- 1.341 -.265 1.606 2170 ---- ---- ---- ---- 1.381 -.269 1.650 2175 ---- 1.788B 1.144A 1.788B 1.422 -.271 1.693 2180 ---- ---- ---- ---- 1.463 -.275 1.738 2185 ---- ---- ---- ---- 1.505 -.277 1.782 2190 ---- ---- ---- ---- 1.547 -.280 1.827 2195 ---- ---- ---- ---- 1.590 -.282 1.872 2200 ---- 2.012B 1.338A 2.012B 1.633 -.284 1.917 2205 ---- ---- ---- ---- 1.676 -.287 1.963 2210 ---- ---- ---- ---- 1.720 -.288 2.008 2215 ---- ---- ---- ---- 1.763 -.292 2.055 2225 ---- 2.244B 1.543A 2.244B 1.852 -.295 2.147 2250 ---- 2.479B 1.759A 2.479B 2.079 -.304 2.383 2275 ---- 2.719B 1.983A 2.719B 2.311 -.311 2.622 2300 ---- 2.960B 2.212A 2.960B 2.547 -.317 2.864 2325 ---- 3.142B 2.444A 3.140B 2.786 -.321 3.107 2350 ---- ---- 2.684A 2.684A 3.027 -.325 3.352 2375 ---- ---- 2.925A 2.925A 3.270 -.329 3.599 2400 ---- ---- 3.168A 3.168A 3.515 -.331 3.846 2425 ---- ---- ---- ---- 3.760 -.333 4.093 2450 ---- ---- ---- ---- 4.007 -.334 4.341 2475 ---- ---- ---- ---- 4.254 -.335 4.589 2500 ---- ---- ---- ---- 4.501 -.337 4.838 2525 ---- ---- ---- ---- 4.750 -.337 5.087 2550 ---- ---- ---- ---- 4.998 -.338 5.336 2575 ---- ---- ---- ---- 5.247 -.339 5.586 2600 ---- ---- ---- ---- 5.496 -.339 5.835 2625 ---- ---- ---- ---- 5.745 -.340 6.085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 10 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1525 ---- 5.558B 4.835A 4.835A 5.256 +.341 4.915 1550 ---- 5.308B 4.585A 4.585A 5.006 +.341 4.665 1575 ---- 5.058B 4.335A 4.335A 4.756 +.341 4.415 1600 ---- 4.808B 4.085A 4.085A 4.506 +.341 4.165 1625 ---- 4.558B 3.835A 3.835A 4.256 +.341 3.915 1650 ---- 4.308B 3.585A 3.585A 4.006 +.341 3.665 1675 ---- 4.058B 3.335A 3.335A 3.756 +.341 3.415 1700 ---- 3.781B 3.113A 3.113A 3.506 +.341 3.165 1725 ---- 3.531B 2.863A 2.863A 3.256 +.341 2.915 1750 ---- 3.281B 2.612A 2.612A 3.006 +.341 2.665 1775 ---- 3.031B 2.364A 2.364A 2.756 +.341 2.415 1800 ---- 2.781B 2.114A 2.114A 2.507 +.342 2.165 1825 ---- 2.531B 1.864A 1.864A 2.257 +.341 1.916 1850 ---- 2.281B 1.615A 1.615A 2.007 +.342 1.665 1875 ---- 2.031B 1.367A 1.367A 1.757 +.341 1.416 1900 ---- 1.781B 1.135A 1.135A 1.507 +.338 1.169 1915 ---- 1.631B .992A .992A 1.357 +.333 1.024 1920 ---- 1.581B .898A .898A 1.307 +.331 .976 1925 ---- 1.531B .848A .848A 1.257 +.329 .928 1930 ---- 1.481B .814A .814A 1.207 +.326 .881 1935 ---- 1.431B .773A .773A 1.157 +.323 .834 1940 ---- 1.381B .734A .734A 1.107 +.319 .788 1945 ---- 1.332B .695A .695A 1.057 +.315 .742 1950 ---- 1.287B .628A .628A 1.008 +.310 .698 1955 ---- 1.237B .622A .622A .959 +.305 .654 1960 ---- 1.187B .585A .585A .909 +.298 .611 1965 ---- 1.137B .442A .442A .860 +.291 .569 1970 ---- 1.088B .408A .408A .812 +.284 .528 1975 ---- 1.038B .376A .376A .763 +.275 .488 1980 ---- .989B .346A .346A .715 +.265 .450 1985 ---- .939B .317A .317A .668 +.255 .413 1990 ---- .908B .289A .289A .621 +.244 .377 3 1995 ---- .859B .263A .263A .574 +.231 .343 3 2000 ---- .815B .231A .804B .529 +.218 .311 1 2005 ---- .773B .208A .768B .484 +.204 .280 2010 ---- .729B .187A .725B .441 +.190 .251 2015 ---- .678B .167A .678B .399 +.174 .225 2020 ---- .635B .149A .631B .359 +.159 .200 2025 .414 .627B .133A .299A .320 +.143 10 .177 3 10 2030 ---- .544B .118A .540B .284 +.128 .156 2 4 2035 .333 .530B .104A .526B .250 +.113 11 .137 11 2040 ---- .486B .092A .485B .218 +.098 .120 2045 .344 .443B .081A .178A .189 +.084 1 .105 2050 .090 .405B .072A .199B .163 +.072 44 .091 1 1 2055 .186 .361B .063A .129A .139 +.060 3 .079 2060 .080 .324B .056A .146B .118 +.049 29 .069 6 6 2065 .063 .285B .049A .092A .100 +.040 9 .060 5 2070 .083 .252B .044A .079A .084 +.032 3 .052 2075 .070 .225B .039A .087A .071 +.026 8 .045 2 2 2080 .050 .196B .035A .069B .059 +.020 1 .039 3 2085 .052 .168B .031A .047A .049 +.015 1 .034 1 2090 ---- .144B .028A .144B .041 +.011 1 .030 2095 ---- .122B ---- .122B .034 +.008 .026 2100 .058 .102B .058 .029A .028 +.005 3 .023 3 2105 ---- .085B ---- .085B .023 +.003 .020 2110 .017 .072B .017 .019B .020 +.002 6 .018 2115 ---- .059B ---- .059B .016 UNCH .016 2120 .046 .050B .016A .016A .014 UNCH 6 .014 4 2125 .011 .040B .011 .040B .011 -.002 2 .013 1 2130 .020 .032B .010A .032B .009 -.002 1 .011 2135 ---- .026B ---- .026B .008 -.002 .010 2140 ---- .021B ---- .021B .007 -.002 .009 2145 ---- .017B ---- .017B .006 -.002 .008 2150 ---- .014B ---- .014B .005 -.002 .007 16 2155 ---- .011B ---- .011B .004 -.003 .007 2160 ---- .008B ---- .008B .003 -.003 .006 10 2165 ---- .007B ---- .007B .003 -.003 .006 2170 ---- ---- ---- ---- .002 -.003 .005 2175 ---- ---- ---- ---- .002 -.003 .005 2180 ---- ---- ---- ---- .002 -.002 .004 2185 ---- ---- ---- ---- .001 -.003 .004 2190 ---- ---- ---- ---- .001 -.003 .004 2195 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .001 -.002 .003 2205 ---- ---- ---- ---- .001 -.002 .003 2210 ---- ---- ---- ---- .001 -.002 .003 2215 ---- ---- ---- ---- .001 -.002 .003 2220 ---- ---- ---- ---- .001 -.001 .002 2225 ---- ---- ---- ---- .001 -.001 .002 2230 ---- ---- ---- ---- .001 -.001 .002 2235 ---- ---- ---- ---- .001 -.001 .002 2240 ---- ---- ---- ---- .001 -.001 .002 7 2245 ---- ---- ---- ---- .001 -.001 .002 2250 ---- ---- ---- ---- .001 -.001 .002 2255 ---- ---- ---- ---- .001 UNCH .001 2260 ---- ---- ---- ---- .001 UNCH .001 2265 ---- ---- ---- ---- .001 UNCH .001 2270 ---- ---- ---- ---- .001 UNCH .001 2275 ---- ---- ---- ---- .001 UNCH .001 2280 ---- ---- ---- ---- .001 UNCH .001 2285 ---- ---- ---- ---- .001 UNCH .001 2290 ---- ---- ---- ---- .001 UNCH .001 2295 ---- ---- ---- ---- .001 UNCH .001 2300 ---- ---- ---- ---- .001 UNCH .001 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 139 14 128 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 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1 1900 ---- .014B .004A .012B .001 -.004 .005 8 1915 ---- .025B .004A .025B .001 -.008 .009 1920 ---- .030B .004A .030B .001 -.010 .011 1925 ---- .035B .004A .035B .001 -.012 .013 1930 ---- .042B .004A .042B .001 -.015 .016 1935 ---- .049B .005A .048B .001 -.018 .019 1940 ---- .058B .005A .054B .001 -.022 .023 1945 .059 .067B .005A .065B .002 -.026 1 .028 1950 .040 .078B .005A .005A .002 -.031 1 .033 2 1 1955 ---- .089B .006A .083B .003 -.036 .039 1960 .004 .102B .004 .004 .004 -.042 1 .046 5 5 1965 ---- .117B .006A .109B .005 -.049 4 .054 2 2 1970 ---- .133B .007A .133B .006 -.057 .063 1975 ---- .150B .007A .150B .007 -.066 5 .073 1980 ---- .169B .008A .168B .009 -.076 .085 1 1 1985 .007 .190B .007 .008 .012 -.086 4 .098 3 2 1990 ---- .212B .009A .211B .015 -.097 .112 2 1 1995 ---- .236B .009A .235B .019 -.109 .128 6 2000 ---- .261B .011A .260B .023 -.123 1 .146 2005 ---- .288B .012A .287B .029 -.136 .165 2010 ---- .317B .013A .317B .035 -.151 .186 2015 ---- .348B .015A .347B .043 -.167 .210 2020 .051 .380B .018A .053B .053 -.182 2 .235 2025 .067 .413B .021A .047B .065 -.197 2 .262 2 2030 .038 .449B .024A .080B .078 -.213 6 .291 3 3 2035 ---- .486B .028A .485B .094 -.228 .322 2040 .090 .524B .034A .082A .112 -.243 5 .355 2045 .165 .448B .040A .040A .133 -.256 3 .389 2050 ---- .508B .048A .508B .157 -.269 .426 75 2055 ---- .546B .058A .546B .183 -.281 .464 1 1 2060 ---- .580B .070A .540B .212 -.292 .504 2065 ---- .626B .084A .580B .244 -.300 .544 2070 ---- .671B .103A .617B .278 -.309 .587 2075 ---- .721B .122A .721B .314 -.316 .630 2080 ---- .728B .143A .714B .353 -.321 .674 2085 ---- .762B .167A .759B .393 -.326 .719 2090 ---- .807B .191A .191A .435 -.330 .765 2095 ---- .853B .220A .220A .478 -.333 .811 2100 ---- .950B .250A .950B .522 -.336 .858 7 2105 ---- .946B .286A .286A .567 -.338 .905 2110 ---- .994B .378A .378A .613 -.340 .953 2115 ---- 1.041B .417A .417A .660 -.340 1.000 2120 ---- 1.089B .458A .458A .707 -.342 1.049 2125 ---- 1.166B .435A 1.166B .755 -.342 1.097 2130 ---- 1.186B .539A .539A .803 -.343 1.146 2135 ---- 1.275B .564A 1.248B .852 -.343 1.195 4 2140 ---- 1.283B .633A .633A .900 -.344 1.244 2145 ---- 1.332B .687A .687A .949 -.344 1.293 2150 ---- 1.422B .657A 1.422B .998 -.344 1.342 2 2155 ---- 1.431B .782A .782A 1.048 -.343 1.391 2160 ---- 1.480B .830A .830A 1.097 -.344 1.441 2165 ---- 1.542B .879A .879A 1.146 -.344 1.490 2170 ---- 1.594B .927A .927A 1.196 -.344 1.540 2175 ---- 1.641B .976A 1.607B 1.246 -.343 1.589 2180 ---- 1.691B 1.025A 1.025A 1.295 -.344 1.639 2185 ---- 1.741B 1.075A 1.075A 1.345 -.343 1.688 2190 ---- 1.790B 1.124A 1.755B 1.395 -.343 1.738 2195 ---- 1.839B 1.173A 1.173A 1.445 -.343 1.788 2200 ---- 1.890B 1.223A 1.223A 1.495 -.343 1.838 2205 ---- 1.941B 1.272A 1.272A 1.545 -.342 1.887 2210 ---- 1.989B 1.322A 1.954B 1.595 -.342 1.937 2215 ---- 2.038B 1.372A 2.004B 1.645 -.342 1.987 2220 ---- 2.086B 1.421A 2.053B 1.695 -.342 2.037 2225 ---- 2.140B 1.471A 1.471A 1.745 -.342 2.087 2230 ---- 2.188B 1.521A 1.521A 1.795 -.341 2.136 2235 ---- 2.238B 1.571A 1.571A 1.845 -.341 2.186 2240 ---- 2.285B 1.620A 2.252B 1.895 -.341 2.236 2245 ---- 2.335B 1.670A 2.302B 1.945 -.341 2.286 2250 ---- 2.385B 1.720A 1.720A 1.995 -.341 2.336 2255 ---- 2.437B 1.770A 1.770A 2.045 -.341 2.386 2260 ---- 2.487B 1.820A 2.452B 2.095 -.340 2.435 2265 ---- 2.537B 1.870A 1.870A 2.145 -.340 2.485 2270 ---- 2.587B 1.920A 1.920A 2.195 -.340 2.535 2275 ---- 2.637B 1.970A 1.970A 2.245 -.340 2.585 2280 ---- 2.687B 2.020A 2.020A 2.295 -.340 2.635 2285 ---- 2.737B 2.069A 2.704B 2.345 -.340 2.685 2290 ---- 2.787B 2.119A 2.754B 2.395 -.340 2.735 2295 ---- 2.837B 2.169A 2.804B 2.445 -.340 2.785 2300 ---- 2.887B 2.219A 2.219A 2.495 -.340 2.835 2305 ---- 2.937B 2.269A 2.269A 2.545 -.340 2.885 2310 ---- 2.987B 2.319A 2.319A 2.595 -.340 2.935 2315 ---- 3.037B 2.369A 2.369A 2.645 -.340 2.985 2320 ---- 3.087B 2.419A 2.419A 2.695 -.340 3.035 2325 ---- 3.137B 2.469A 2.469A 2.744 -.341 3.085 2330 ---- 3.187B 2.519A 2.519A 2.794 -.341 3.135 2335 ---- 3.237B 2.569A 2.569A 2.844 -.341 3.185 2340 ---- 3.287B 2.619A 2.619A 2.894 -.341 3.235 2345 ---- 3.338B 2.669A 2.669A 2.944 -.341 3.285 2350 ---- 3.388B 2.719A 2.719A 2.994 -.341 3.335 2355 ---- 3.438B 2.769A 2.769A 3.044 -.341 3.385 2360 ---- 3.488B 2.819A 2.819A 3.094 -.341 3.435 2375 ---- 3.638B 2.969A 2.969A 3.244 -.341 3.585 2400 ---- 3.888B 3.219A 3.219A 3.494 -.341 3.835 2425 ---- 4.138B 3.469A 3.469A 3.744 -.341 4.085 2450 ---- 4.388B 3.719A 3.719A 3.994 -.341 4.335 2475 ---- 4.638B 3.969A 3.969A 4.244 -.341 4.585 2500 ---- 4.873B 4.219A 4.219A 4.494 -.341 4.835 2525 ---- 5.165B 4.442A 5.165B 4.744 -.341 5.085 2550 ---- 5.415B 4.692A 5.415B 4.994 -.341 5.335 2575 ---- 5.665B 4.942A 5.665B 5.244 -.341 5.585 2600 ---- 5.915B 5.192A 5.915B 5.494 -.341 5.835 2625 ---- 6.165B 5.442A 6.165B 5.744 -.341 6.085 2650 ---- 6.415B 5.692A 6.415B 5.994 -.341 6.335 2675 ---- 6.665B 5.942A 6.665B 6.244 -.341 6.585 2700 ---- 6.915B 6.192A 6.915B 6.494 -.341 6.835 2725 ---- 7.165B 6.442A 7.165B 6.744 -.341 7.085 2750 ---- 7.415B 6.692A 7.415B 6.994 -.341 7.335 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 19 123 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1525 ---- 5.556B 4.832A 4.832A 5.256 +.341 4.915 1550 ---- 5.306B 4.582A 4.582A 5.006 +.341 4.665 1575 ---- 5.056B 4.332A 4.332A 4.756 +.341 4.415 1600 ---- 4.806B 4.082A 4.082A 4.506 +.341 4.165 1625 ---- 4.556B 3.832A 3.832A 4.256 +.341 3.915 1650 ---- 4.306B 3.586A 3.586A 4.006 +.341 3.665 1675 ---- 4.057B 3.346A 3.346A 3.756 +.341 3.415 1700 ---- 3.807B 3.097A 3.097A 3.506 +.341 3.165 1725 ---- 3.558B 2.834A 2.834A 3.256 +.341 2.915 1750 ---- 3.308B 2.599A 2.599A 3.006 +.340 2.666 1775 ---- 3.058B 2.338A 2.338A 2.757 +.340 2.417 1800 ---- 2.809B 2.107A 2.107A 2.509 +.339 2.170 1825 ---- 2.560B 1.865A 1.865A 2.262 +.336 1.926 1850 ---- 2.312B 1.603A 1.603A 2.016 +.331 1.685 1875 ---- 2.066B 1.370A 1.370A 1.774 +.325 1.449 1900 ---- 1.822B 1.152A 1.152A 1.536 +.315 1.221 1915 ---- 1.678B 1.041A 1.041A 1.395 +.306 1.089 1920 ---- 1.630B 1.001A 1.001A 1.349 +.303 1.046 1925 ---- 1.635B .945A .945A 1.304 +.300 1.004 1930 ---- 1.530B .922A .922A 1.258 +.296 .962 1935 ---- 1.484B .884A .884A 1.213 +.292 .921 1940 ---- 1.442B .846A .846A 1.169 +.288 .881 1945 ---- 1.394B .810A .810A 1.125 +.284 .841 1950 ---- 1.400B .689A .689A 1.081 +.279 .802 1955 ---- 1.299B .656A .656A 1.038 +.274 .764 1960 ---- 1.253B .624A .624A .996 +.269 .727 1965 ---- 1.232B .592A .592A .954 +.263 .691 2 1970 ---- 1.193B .562A 1.193B .913 +.258 .655 7 1975 ---- 1.173B .533A 1.173B .873 +.252 .621 1980 ---- 1.093B .505A .505A .833 +.246 .587 1985 ---- 1.049B .471A 1.036B .795 +.241 .554 1990 ---- 1.008B .444A 1.007B .757 +.234 .523 3 3 1995 ---- .978B .419A .978B .720 +.227 .493 2000 ---- .957B .395A .957B .684 +.221 .463 2005 ---- .896B .372A .896B .649 +.214 .435 2010 ---- .855B .350A .855B .615 +.207 .408 2015 ---- .828B .329A .827B .582 +.200 .382 3 3 2020 ---- .789B .309A .788B .550 +.193 .357 2025 ---- .758B .290A .758B .519 +.185 .334 2030 ---- .714B .271A .713B .489 +.178 .311 2035 ---- .678B .254A .677B .461 +.171 .290 2040 ---- .643B .239A .642B .433 +.163 .270 2045 ---- .614B .223A .613B .407 +.156 .251 2050 ---- .581B .208A .581B .381 +.148 37 .233 150 2055 ---- .549B .195A .549B .357 +.141 .216 2060 ---- .516B .182A .514B .334 +.134 .200 2065 ---- .488B .169A .487B .312 +.127 .185 2070 ---- .459B .158A .459B .291 +.120 .171 2075 ---- .431B .148A .431B .271 +.113 .158 21 72 2080 ---- .404B .138A .404B .252 +.106 .146 10 2085 ---- .378B .128A .378B .235 +.100 .135 2090 ---- .354B .120A .354B .218 +.093 .125 2095 ---- .331B .112A .331B .202 +.086 .116 2100 ---- .308B .104A .308B .187 +.080 .107 21 150 2105 ---- .287B .098A .287B .173 +.074 1 .099 2110 ---- .267B ---- .267B .160 +.069 .091 2115 ---- .248B ---- .248B .148 +.064 .084 2120 ---- .230B ---- .230B .137 +.059 .078 2125 ---- .213B ---- .213B .127 +.055 .072 2130 ---- .197B ---- .197B .117 +.051 .066 2135 ---- .182B ---- .182B .108 +.047 .061 2140 ---- .170B ---- .170B .100 +.044 .056 2145 ---- .157B ---- .157B .092 +.040 .052 2150 ---- .145B ---- .145B .086 +.038 .048 2 2155 ---- .134B ---- .134B .079 +.035 .044 2160 ---- .124B ---- .124B .073 +.032 .041 36 2165 ---- .113B ---- .113B .068 +.030 .038 2170 ---- .104B ---- .104B .063 +.028 .035 2175 ---- .096B ---- .096B .059 +.027 .032 2180 ---- .089B ---- .089B .055 +.025 .030 2185 ---- .081B ---- .081B .051 +.023 .028 2190 ---- .074B ---- .074B .047 +.021 .026 2195 ---- .069B ---- .069B .044 +.020 .024 2200 ---- .063B ---- .063B .041 +.018 .023 1 2205 ---- .057B ---- .057B .038 +.017 .021 2210 ---- .053B ---- .053B .036 +.016 .020 2215 ---- .049B ---- .049B .034 +.015 .019 2220 ---- .045B ---- .045B .032 +.014 .018 2225 ---- .041B ---- .041B .030 +.013 .017 2230 ---- .037B ---- .037B .028 +.012 .016 2235 ---- .035B ---- .035B .026 +.011 .015 2240 ---- .033B ---- .033B .025 +.011 .014 2245 ---- .030B ---- .030B .023 +.010 .013 2250 ---- .028B ---- .028B .022 +.009 .013 2255 ---- .026B ---- .026B .021 +.009 .012 2260 ---- .024B ---- .024B .020 +.008 .012 2265 ---- .022B ---- .022B .019 +.008 .011 2270 ---- .021B ---- .021B .018 +.007 .011 2275 ---- .020B ---- .020B .017 +.007 .010 2280 ---- .018B ---- .018B .016 +.006 .010 2285 ---- .017B ---- .017B .015 +.005 .010 2290 ---- .016B ---- .016B .015 +.006 .009 2295 ---- .015B ---- .015B .014 +.005 .009 2300 ---- .014B ---- .014B .013 +.004 .009 2305 ---- .013B ---- .013B .013 +.005 .008 3 2325 ---- .009B ---- .009B .011 +.004 .007 2350 ---- ---- ---- ---- .009 +.003 .006 2375 ---- ---- ---- ---- .007 +.002 .005 2400 ---- ---- ---- ---- .006 +.001 .005 2425 ---- ---- ---- ---- .005 +.001 .004 2450 ---- ---- ---- ---- .004 UNCH .004 2475 ---- ---- ---- ---- .004 UNCH .004 2500 ---- ---- ---- ---- .003 UNCH .003 2525 ---- ---- ---- ---- .003 UNCH .003 2550 ---- ---- ---- ---- .003 UNCH .003 2575 ---- ---- ---- ---- .002 -.001 .003 2600 ---- ---- ---- ---- .002 -.001 .003 2625 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .002 -.001 .003 2675 ---- ---- ---- ---- .002 UNCH .002 2700 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 48 439 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 UNCH .001 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- .010B ---- .010B .005 -.002 .007 1825 ---- .019B .010A .017B .008 -.005 .013 1850 ---- .034B .012A .032B .012 -.009 .021 1875 ---- .058B .015A .058B .020 -.016 .036 1900 ---- .094B .020A .094B .031 -.026 .057 9 1915 ---- .122B .026A .122B .041 -.034 .075 1920 ---- .133B .027A .129B .045 -.037 .082 1925 ---- .145B .029A .140B .049 -.041 .090 1 1930 ---- .157B .032A .156B .053 -.045 .098 1935 ---- .170B .035A .163B .058 -.049 .107 1940 ---- .184B .038A .182B .064 -.053 .117 1945 ---- .199B .041A .193B .070 -.057 .127 1950 .076 .214B .044A .075 .076 -.062 2 .138 5 1955 ---- .231B .048A .231B .083 -.067 .150 1960 ---- .248B .052A .239B .091 -.072 .163 1965 ---- .267B .057A .257B .099 -.077 .176 1970 ---- .286B .062A .276B .108 -.083 .191 1975 ---- .307B .067A .307B .118 -.088 .206 12 1980 ---- .329B .073A .318B .128 -.094 .222 1985 ---- .351B .080A .351B .139 -.101 .240 1990 ---- .375B .087A .369B .151 -.107 .258 1995 ---- .400B .094A .387B .164 -.114 .278 2000 ---- .426B .102A .416B .178 -.120 .298 2005 ---- .452B .111A .452B .193 -.127 .320 2010 ---- .480B .120A .480B .209 -.134 .343 2015 ---- .509B .130A .497B .226 -.141 .367 2020 ---- .538B .141A .534B .244 -.148 .392 2025 ---- .570B .153A .569B .263 -.155 .418 15 2030 ---- .602B .166A .601B .284 -.162 .446 2035 ---- .635B .180A .634B .305 -.170 .475 2040 ---- .669B .195A .668B .327 -.177 .504 2045 ---- .704B .211A .703B .351 -.184 .535 2050 ---- .740B .229A .739B .375 -.192 .567 2055 ---- .777B .247A .776B .401 -.199 .600 2060 ---- .724B .265A .724B .428 -.206 .634 4 4 2065 ---- .740B .285A .723B .456 -.213 .669 2070 ---- .779B .307A .768B .485 -.221 .706 2075 ---- .835B .329A .835B .515 -.228 .743 2080 ---- .861B .353A .847B .546 -.235 .781 2085 ---- .903B .377A .876B .578 -.242 .820 2090 ---- .946B .402A .910B .611 -.248 .859 2095 ---- .989B .429A .970B .646 -.254 .900 2100 ---- 1.045B .457A 1.045B .681 -.260 .941 150 2105 ---- 1.088B .485A 1.088B .717 -.266 .983 7 2110 .689 1.123B .515A .515A .754 -.271 1 1.025 2115 ---- 1.168B .552A 1.139B .792 -.276 1.068 2120 ---- 1.213B .582A 1.188B .830 -.282 1.112 2125 ---- 1.259B .610A 1.252B .870 -.286 1.156 2130 ---- 1.285B .649A 1.260B .910 -.290 1.200 2135 ---- 1.331B .683A 1.307B .951 -.294 1.245 2140 ---- 1.389B .742A 1.381B .993 -.297 1.290 1 2145 ---- 1.409B .797A 1.391B 1.035 -.301 1.336 2150 ---- 1.478B .791A 1.478B 1.078 -.303 1.381 2155 ---- 1.502B .874A 1.483B 1.122 -.306 1.428 2160 ---- 1.548B .914A 1.502B 1.166 -.308 1.474 2165 ---- 1.595B .954A 1.589B 1.211 -.310 1.521 2170 ---- 1.642B .995A 1.636B 1.256 -.312 1.568 2175 ---- 1.713B .991A 1.713B 1.301 -.314 1.615 2180 ---- 1.737B 1.079A 1.731B 1.347 -.316 1.663 2185 ---- 1.785B 1.114A 1.759B 1.393 -.318 1.711 2190 ---- 1.833B 1.165A 1.805B 1.440 -.319 1.759 2195 ---- 1.881B 1.201A 1.873B 1.487 -.320 1.807 2200 ---- 1.956B 1.204A 1.956B 1.534 -.322 1.856 1 2205 ---- 1.978B 1.290A 1.958B 1.581 -.323 1.904 2210 ---- 2.026B 1.343A 2.005B 1.628 -.325 1.953 2215 ---- 2.075B 1.397A 2.068B 1.676 -.326 2.002 2220 ---- 2.124B 1.443A 2.095B 1.724 -.327 2.051 2225 ---- 2.173B 1.434A 2.153B 1.772 -.328 2.100 2230 ---- 2.222B 1.536A 2.202B 1.820 -.329 2.149 2235 ---- 2.271B 1.583A 2.251B 1.869 -.329 2.198 2240 ---- 2.320B 1.630A 2.291B 1.917 -.330 2.247 2245 ---- 2.369B 1.678A 2.349B 1.966 -.330 2.296 2250 ---- 2.418B 1.668A 2.398B 2.014 -.332 2.346 2255 ---- 2.468B 1.773A 2.447B 2.063 -.332 2.395 2260 ---- 2.517B 1.820A 2.488B 2.112 -.332 2.444 2265 ---- 2.566B 1.869A 2.546B 2.161 -.333 2.494 2270 ---- 2.616B 1.917A 2.596B 2.210 -.333 2.543 2275 ---- 2.665B 1.910A 2.636B 2.259 -.334 2.593 2280 ---- 2.714B 2.014A 2.695B 2.308 -.335 2.643 2285 ---- 2.764B 2.062A 2.745B 2.357 -.335 2.692 2290 ---- 2.813B 2.111A 2.794B 2.406 -.336 2.742 2295 ---- 2.863B 2.160A 2.844B 2.456 -.336 2.792 2300 ---- 2.926B 2.209A 2.883B 2.505 -.336 2.841 2305 ---- 2.962B 2.258A 2.896B 2.554 -.337 2.891 2325 ---- 3.160B 2.455A 3.141B 2.752 -.338 3.090 2350 ---- 3.422B 2.702A 3.395B 3.000 -.339 3.339 2375 ---- 3.657B 2.949A 3.608B 3.249 -.339 3.588 2400 ---- 3.905B 3.197A 3.886B 3.497 -.340 3.837 2425 ---- 4.165B 3.446A 4.126B 3.747 -.340 4.087 2450 ---- 4.405B 3.694A 4.337B 3.996 -.340 4.336 2475 ---- 4.668B 3.943A 4.635B 4.245 -.341 4.586 2500 ---- 4.904B 4.194A 4.885B 4.495 -.341 4.836 2525 ---- 5.168B 4.444A 5.125B 4.745 -.341 5.086 2550 ---- 5.404B 4.693A 4.693A 4.994 -.341 5.335 2575 ---- 5.668B 4.943A 5.625B 5.244 -.341 5.585 2600 ---- 5.918B 5.194A 5.875B 5.494 -.341 5.835 2625 ---- 6.154B 5.443A 6.135B 5.744 -.341 6.085 2650 ---- 6.404B 5.693A 6.385B 5.994 -.341 6.335 2675 ---- 6.668B 5.944A 6.625B 6.244 -.341 6.585 2700 ---- 6.904B 6.193A 6.885B 6.494 -.341 6.835 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 4 205 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 5.256 +.341 4.915 1550 ---- ---- ---- ---- 5.006 +.341 4.665 1575 ---- ---- ---- ---- 4.756 +.341 4.415 1600 ---- ---- ---- ---- 4.506 +.341 4.165 1625 ---- ---- ---- ---- 4.256 +.341 3.915 1650 ---- ---- ---- ---- 4.006 +.341 3.665 1675 ---- ---- ---- ---- 3.756 +.341 3.415 1700 ---- ---- ---- ---- 3.506 +.340 3.166 1725 ---- ---- ---- ---- 3.257 +.340 2.917 1750 ---- ---- ---- ---- 3.009 +.338 2.671 1775 ---- ---- ---- ---- 2.762 +.336 2.426 1800 ---- 2.192B 2.103A 2.103A 2.518 +.333 2.185 1825 ---- 2.130B 1.869A 1.869A 2.276 +.328 1.948 1850 ---- 2.127B 1.643A 1.643A 2.038 +.321 1.717 1875 ---- 2.140B 1.425A 1.425A 1.806 +.313 1.493 1900 ---- 1.901B 1.218A 1.218A 1.580 +.301 1.279 1915 ---- ---- ---- ---- 1.448 +.291 1.157 1920 ---- ---- ---- ---- 1.405 +.288 1.117 1925 ---- 1.671B 1.024A 1.024A 1.363 +.285 1.078 1930 ---- ---- ---- ---- 1.321 +.282 1.039 1935 ---- ---- ---- ---- 1.279 +.278 1.001 1940 ---- ---- ---- ---- 1.238 +.274 .964 1945 ---- ---- ---- ---- 1.197 +.270 .927 1950 ---- 1.448B .847A .847A 1.157 +.266 .891 1955 ---- ---- ---- ---- 1.117 +.261 .856 1960 ---- ---- ---- ---- 1.078 +.257 .821 1965 ---- ---- ---- ---- 1.040 +.253 .787 1970 ---- ---- ---- ---- 1.002 +.248 .754 1975 ---- 1.236B .689A .689A .965 +.243 .722 1980 ---- .855B .600A .600A .929 +.239 .690 1985 ---- .820B .573A .573A .893 +.233 .660 1990 ---- .786B .547A .547A .858 +.228 .630 1995 ---- .753B .522A .522A .824 +.223 .601 2000 ---- 1.036B .498A .498A .790 +.218 .572 2005 ---- .992B .474A .474A .758 +.213 .545 2010 ---- .955B .452A .452A .726 +.207 .519 2015 ---- .919B .430A .430A .694 +.201 .493 2020 ---- .882B .409A .409A .664 +.196 .468 2025 ---- .852B .389A .389A .635 +.191 .444 2030 ---- .813B .369A .369A .606 +.185 .421 2035 ---- .779B .351A .351A .578 +.179 .399 2040 ---- .746B .333A .333A .551 +.173 .378 2045 ---- .714B .315A .315A .525 +.168 .357 2050 ---- .687B .299A .299A .500 +.162 .338 2055 ---- .652B .283A .283A .476 +.157 .319 2060 ---- .627B .268A .268A .452 +.151 .301 2065 ---- .599B .254A .254A .429 +.145 .284 2070 ---- .571B .240A .240A .408 +.140 .268 2075 ---- .544B .227A .227A .387 +.135 .252 2080 ---- .518B .215A .215A .367 +.129 .238 2085 ---- .493B .203A .203A .348 +.124 .224 2090 ---- .469B .192A .192A .329 +.119 .210 2095 ---- .445B .182A .182A .312 +.114 .198 2100 ---- .423B .172A .172A .295 +.109 .186 2105 ---- .401B .163A .163A .279 +.104 .175 2110 ---- .380B .154A .154A .264 +.100 .164 2115 ---- .360B .145A .145A .250 +.096 .154 2120 ---- .341B .137A .137A .236 +.091 .145 2125 ---- .322B .130A .130A .223 +.087 .136 2130 ---- .305B .123A .123A .210 +.082 .128 2135 ---- .288B .116A .116A .199 +.079 .120 2140 ---- .272B .110A .110A .188 +.075 .113 2145 ---- .256B .104A .104A .177 +.071 .106 2150 ---- .242B ---- .242B .167 +.068 .099 5 2155 ---- .228B ---- .228B .158 +.065 .093 2160 ---- .217B ---- .217B .149 +.061 .088 2165 ---- .204B ---- .204B .140 +.057 .083 2170 ---- .192B ---- .192B .133 +.055 .078 2175 ---- .181B ---- .181B .125 +.052 .073 2180 ---- .171B ---- .171B .118 +.049 .069 2185 ---- .161B ---- .161B .112 +.047 .065 2190 ---- .151B ---- .151B .105 +.044 .061 2195 ---- .142B ---- .142B .100 +.042 .058 2200 ---- .134B ---- .134B .094 +.039 .055 2205 ---- .125B ---- .125B .089 +.037 .052 2210 .073 .118B .073 .070A .084 +.035 7 .049 2215 ---- .111B ---- .111B .080 +.034 .046 2220 ---- .104B ---- .104B .075 +.031 .044 2225 ---- .098B ---- .098B .071 +.029 .042 2250 ---- .073B ---- .073B .055 +.023 .032 2275 ---- .055B ---- .055B .043 +.017 .026 2300 ---- .042B ---- .042B .034 +.013 .021 2325 ---- .033B ---- .033B .027 +.010 .017 2350 ---- .025B ---- .025B .022 +.008 .014 2375 ---- .021B ---- .021B .019 +.007 .012 2400 ---- .017B ---- .017B .016 +.006 .010 2425 ---- .013B ---- .013B .014 +.005 .009 2450 ---- .010B ---- .010B .012 +.004 .008 2475 ---- .008B ---- .008B .011 +.004 .007 2500 ---- .007B ---- .007B .010 +.004 .006 2525 ---- ---- ---- ---- .009 +.003 .006 2550 ---- ---- ---- ---- .009 +.004 .005 2575 ---- ---- ---- ---- .008 +.003 .005 2600 ---- ---- ---- ---- .007 +.002 .005 2625 ---- ---- ---- ---- .007 +.003 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 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 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .004 -.002 .006 1750 ---- .012B ---- .010B .006 -.003 .009 1775 ---- .020B .012A .016B .010 -.005 .015 1800 ---- .033B .016A .027B .015 -.008 .023 1825 ---- .053B .020A .044B .024 -.012 .036 1850 ---- .080B .026A .074B .036 -.019 .055 1875 ---- .116B .035A .108B .053 -.028 .081 1900 ---- .165B .049A .155B .076 -.040 .116 1915 ---- .201B .059A .189B .095 -.049 .144 1920 ---- .215B .064A .201B .102 -.052 .154 1925 ---- .229B .067A .213B .109 -.055 .164 1930 ---- .243B .072A .227B .117 -.059 .176 1935 ---- .259B .078A .241B .125 -.063 .188 1940 ---- .275B .084A .257B .134 -.066 .200 1945 ---- .292B .090A .273B .143 -.070 .213 1950 ---- .309B .096A .289B .153 -.074 .227 1955 .148 .327B .102A .163B .163 -.079 2 .242 1960 ---- .346B .109A .324B .174 -.083 .257 1965 .169 .366B .117A .186B .186 -.087 6 .273 1970 .180 .387B .125A .199B .198 -.092 7 .290 1975 ---- .409B .133A .384B .211 -.097 .308 1980 ---- .431B .142A .405B .224 -.102 .326 1985 ---- .454B .152A .427B .238 -.107 .345 1990 ---- .478B .162A .450B .253 -.112 .365 1995 ---- .503B .173A .474B .269 -.117 .386 2000 .504 .529B .180 .287B .285 -.123 10 .408 23 2005 ---- .555B .196A .522B .302 -.128 .430 2010 ---- .583B .208A .539B .320 -.134 .454 2015 ---- .611B .221A .564B .339 -.139 .478 2020 ---- .639B .236A .594B .359 -.144 .503 2025 ---- .669B .250A .602B .379 -.150 .529 2030 ---- .700B .267A .649B .400 -.156 .556 2035 ---- .730B .284A .662B .422 -.162 .584 2040 ---- .762B .301A .692B .445 -.167 .612 2045 ---- .795B .318A .711B .469 -.173 .642 2050 ---- .829B .337A .755B .494 -.178 .672 2055 ---- .863B .357A .711B .519 -.184 .703 2060 ---- .898B .378A .378A .546 -.189 .735 2065 ---- .934B .399A .919B .573 -.195 .768 2070 ---- .819B .421A .421A .601 -.201 .802 2075 ---- .919B .444A .919B .630 -.206 .836 2080 ---- ---- .469A .469A .660 -.211 .871 2085 ---- ---- .493A .493A .691 -.216 .907 2090 ---- ---- .519A .519A .723 -.221 .944 2095 ---- ---- .545A .545A .755 -.226 .981 2100 ---- 1.108B .572A 1.108B .788 -.231 1.019 2105 ---- ---- .600A .600A .822 -.236 1.058 2110 ---- ---- .630A .630A .857 -.240 1.097 2115 ---- ---- .660A .660A .892 -.245 1.137 2120 ---- ---- .690A .690A .929 -.249 1.178 2125 ---- 1.311B .720A 1.311B .965 -.254 1.219 2130 ---- ---- ---- ---- 1.003 -.257 1.260 2135 ---- ---- ---- ---- 1.041 -.262 1.303 2140 ---- ---- ---- ---- 1.080 -.265 1.345 2145 ---- ---- ---- ---- 1.119 -.269 1.388 2150 ---- 1.526B .890A 1.525B 1.159 -.273 1.432 1 2155 ---- ---- ---- ---- 1.200 -.276 1.476 2160 ---- ---- ---- ---- 1.241 -.279 1.520 2165 ---- ---- ---- ---- 1.282 -.283 1.565 2170 ---- ---- ---- ---- 1.324 -.286 1.610 2175 ---- 1.751B 1.075A 1.750B 1.367 -.288 1.655 2180 ---- ---- ---- ---- 1.410 -.291 1.701 2185 ---- ---- ---- ---- 1.453 -.294 1.747 2190 ---- ---- ---- ---- 1.497 -.296 1.793 2195 ---- ---- ---- ---- 1.541 -.299 1.840 2200 ---- 1.983B 1.279A 1.982B 1.585 -.302 1.887 2205 ---- ---- ---- ---- 1.630 -.304 1.934 2210 ---- ---- ---- ---- 1.675 -.306 1.981 2215 ---- ---- ---- ---- 1.721 -.307 2.028 2220 ---- ---- ---- ---- 1.766 -.310 2.076 2225 ---- 2.220B 1.492A 2.220B 1.812 -.311 2.123 2250 ---- 2.461B 1.715A 2.461B 2.045 -.319 2.364 2275 ---- 2.696B 1.944A 2.696B 2.283 -.324 2.607 2300 ---- ---- 2.180A 2.180A 2.524 -.327 2.851 2325 ---- ---- 2.420A 2.420A 2.767 -.331 3.098 2350 ---- ---- 2.664A 2.664A 3.012 -.333 3.345 2375 ---- ---- ---- ---- 3.258 -.334 3.592 2400 ---- ---- ---- ---- 3.506 -.335 3.841 2425 ---- ---- ---- ---- 3.753 -.336 4.089 2450 ---- ---- ---- ---- 4.002 -.336 4.338 2475 ---- ---- ---- ---- 4.250 -.337 4.587 2500 ---- ---- ---- ---- 4.499 -.338 4.837 2525 ---- ---- ---- ---- 4.748 -.338 5.086 2550 ---- ---- ---- ---- 4.998 -.338 5.336 2575 ---- ---- ---- ---- 5.247 -.339 5.586 2600 ---- ---- ---- ---- 5.496 -.339 5.835 2625 ---- ---- ---- ---- 5.746 -.339 6.085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 24 SO APR23 Silver Option CALL 1000 ---- 10.783B 10.111A 10.111A 10.506 +.341 10.165 1025 ---- 10.531B 9.861A 9.861A 10.256 +.341 9.915 1050 ---- 10.282B 9.610A 9.610A 10.006 +.341 9.665 1075 ---- 10.032B 9.360A 9.360A 9.756 +.341 9.415 1100 ---- 9.782B 9.110A 9.110A 9.506 +.341 9.165 1125 ---- 9.534B 8.860A 8.860A 9.256 +.341 8.915 1150 ---- 9.284B 8.610A 8.610A 9.006 +.341 8.665 1175 ---- 9.034B 8.360A 8.360A 8.756 +.341 8.415 1200 ---- 8.784B 8.110A 8.110A 8.506 +.341 8.165 1225 ---- 8.534B 7.860A 7.860A 8.256 +.341 7.915 1250 ---- 8.284B 7.610A 7.610A 8.006 +.341 7.665 1275 ---- 8.056B 7.331A 7.331A 7.756 +.341 7.415 4 1300 ---- 7.789B 7.109A 7.109A 7.506 +.341 7.165 1325 ---- 7.539B 6.859A 6.859A 7.256 +.341 6.915 1350 ---- 7.306B 6.586A 6.586A 7.006 +.341 6.665 1 1375 ---- 7.040B 6.359A 6.359A 6.756 +.341 6.415 1400 ---- 6.790B 6.109A 6.109A 6.506 +.341 6.165 1425 ---- 6.540B 5.859A 5.859A 6.256 +.341 5.915 1450 ---- 6.290B 5.609A 5.609A 6.006 +.341 5.665 1475 ---- 6.040B 5.359A 5.359A 5.756 +.341 5.415 1500 ---- 5.790B 5.109A 5.109A 5.506 +.341 5.165 1525 ---- 5.560B 4.830A 4.830A 5.256 +.341 4.915 2 1550 ---- 5.310B 4.580A 4.580A 5.006 +.341 4.665 4 1575 ---- 5.060B 4.338A 4.338A 4.756 +.341 4.415 6 1600 ---- 4.791B 4.109A 4.109A 4.506 +.341 4.165 1625 ---- 4.561B 3.839A 3.839A 4.256 +.340 3.916 4 1650 ---- 4.311B 3.581A 3.581A 4.006 +.340 3.666 2 1675 ---- 4.060B 3.336A 3.336A 3.757 +.340 3.417 2 1700 ---- 3.792B 3.113A 3.113A 3.508 +.339 3.169 1725 ---- 3.563B 2.842A 2.842A 3.261 +.340 2.921 2 1750 ---- 3.313B 2.594A 2.594A 3.014 +.339 2.675 2 1775 ---- 3.066B 2.352A 2.352A 2.768 +.337 2.431 1 1800 ---- 2.821B 2.106A 2.106A 2.524 +.334 2.190 26 1815 ---- 2.654B 2.009A 2.009A 2.379 +.331 2.048 1820 ---- 2.605B 1.963A 1.963A 2.331 +.330 2.001 1825 ---- 2.575B 1.873A 1.873A 2.283 +.329 1.954 2 4 1830 ---- 2.508B 1.870A 1.870A 2.235 +.328 1.907 1835 ---- 2.459B 1.763A 1.763A 2.188 +.327 1.861 1840 ---- 2.411B 1.718A 1.718A 2.140 +.325 1.815 1845 ---- 2.363B 1.675A 1.675A 2.093 +.324 1.769 1850 ---- 2.334B 1.633A 1.633A 2.046 +.323 1.723 2 8 1855 ---- 2.267B 1.590A 1.590A 1.999 +.321 1.678 1860 ---- 2.209B 1.548A 1.548A 1.952 +.319 1.633 1865 ---- 2.171B 1.505A 1.505A 1.906 +.317 1.589 1870 ---- 2.120B 1.464A 1.464A 1.859 +.314 1.545 1875 ---- 2.145B 1.424A 1.424A 1.813 +.312 1.501 3 1880 ---- 2.029B 1.383A 1.383A 1.768 +.311 1.457 1885 ---- 1.983B 1.344A 1.344A 1.722 +.308 1.414 1890 ---- 1.936B 1.304A 1.304A 1.677 +.306 1.371 1895 ---- 1.889B 1.266A 1.266A 1.633 +.304 1.329 1900 1.565 1.911B 1.223A 1.665A 1.588 +.301 5 1.287 1 7 1905 ---- 1.811B 1.186A 1.186A 1.545 +.299 1.246 2 1910 ---- 1.765B 1.147A 1.147A 1.501 +.296 1.205 2 1915 ---- 1.706B 1.115A 1.115A 1.458 +.293 1.165 1920 ---- 1.661B 1.079A 1.079A 1.415 +.290 1.125 2 2 1925 1.411 1.681B 1.033A 1.452B 1.373 +.287 1 1.086 6 1930 ---- 1.597B 1.009A 1.009A 1.331 +.283 1.048 1935 ---- 1.552B .891A .891A 1.290 +.280 1.010 1940 ---- 1.508B .857A .857A 1.249 +.276 .973 1945 ---- 1.464B .826A .826A 1.209 +.272 .937 1 1950 .825 1.462B .793A 1.142A 1.169 +.268 9 .901 6 1955 ---- 1.377B .762A .762A 1.130 +.264 .866 1 1960 ---- 1.334B .731A 1.330B 1.091 +.259 .832 6 10 1965 ---- 1.292B .702A 1.291B 1.053 +.254 .799 8 24 1970 ---- 1.250B .673A 1.247B 1.015 +.249 .766 9 11 1975 .669 1.251B .640A .953A .978 +.244 10 .734 7 12 1980 ---- 1.170B .612A 1.170B .942 +.239 .703 2 4 1985 ---- 1.133B .585A 1.133B .907 +.234 .673 1 9 1990 .560 1.121B .559A 1.121B .872 +.229 2 .643 7 7 1995 ---- 1.082B .534A 1.082B .838 +.224 .614 1 1 2000 .594 1.051B .510A .780A .805 +.219 22 .586 97 83 2005 .531 1.006B .487A 1.006B .772 +.213 2 .559 3 4 2010 ---- .970B .464A .970B .741 +.207 2 .534 2 2015 .524 .934B .443A .768B .710 +.202 102 .508 2 15 2020 .500 .898B .421A .657A .680 +.196 9 .484 64 2025 .422 .871B .401A .711B .651 +.191 49 .460 31 395 2030 .768 .837B .382A .599A .623 +.186 352 .437 370 450 2035 .512 .804B .363A .653B .595 +.180 15 .415 7 16 2040 .537 .772B .345A .625B .569 +.175 10 .394 4 7 2045 .507 .740B .328A .734B .543 +.170 7 .373 1 25 2050 .438 .708B .311A .571B .518 +.165 113 .353 9 98 2055 ---- .677B .295A .677B .494 +.160 .334 14 2060 .350 .648B .280A .522B .470 +.154 6 .316 2 14 2065 .329 .620B .265A .317A .448 +.150 4 .298 1 7 2070 .312 .591B .252A .591B .426 +.144 19 .282 6 13 2075 .286 .565B .237A .397A .405 +.139 19 .266 54 98 2080 .246 .539B .224A .364A .385 +.134 12 .251 3 143 2085 .365 .513B .213A .411B .365 +.129 10 .236 6 63 2090 .237 .488B .202A .300A .347 +.124 45 .223 2 20 2095 .272 .465B .191A .372B .329 +.119 8 .210 7 31 2100 .215 .442B .178A .354B .312 +.114 224 .198 247 336 2105 .271 .421B .171A .336B .296 +.110 4 .186 7 2110 .234 .400B .163A .319B .280 +.104 16 .176 2 8 2115 .262 .379B .154A .303B .265 +.100 18 .165 6 34 2120 .232 .361B .146A .290 .251 +.095 18 .156 17 2125 .164 .343B .138A .273B .237 +.090 32 .147 41 179 2130 ---- .325B .131A .325B .224 +.086 .138 8 2135 ---- .308B .124A .308B .212 +.082 1 .130 2 170 2140 .197 .291B .117A .187A .201 +.078 34 .123 2 17 2145 ---- .276B .111A .276B .190 +.074 8 .116 11 36 2150 .179 .261B .105A .209 .179 +.070 238 .109 107 460 2155 .166 .247B .099A .159A .169 +.066 13 .103 19 2160 .155 .234B .094A .234B .160 +.063 22 .097 36 2165 .137 .221B .089A .127A .151 +.060 4 .091 18 2170 .128 .209B .085A .168B .143 +.057 21 .086 17 2175 .100 .198B .098 .140A .135 +.054 28 .081 3 75 2180 .113 .187B .113 .107A .127 +.050 4 .077 15 2185 .119 .176B .119 .144B .120 +.048 2 .072 10 214 2190 .116 .166B .116 .166B .114 +.046 3 .068 23 146 2195 .067 .157B .066A .157B .108 +.043 19 .065 11 47 2200 .069 .148B .069 .123B .102 +.041 169 .061 73 534 2205 .103 .139B .098 .139B .096 +.038 3 .058 38 2210 .095 .132B .090 .108B .091 +.036 14 .055 29 2215 ---- .124B ---- .124B .086 +.034 .052 9 31 2220 .077 .116B .077 .068A .082 +.033 1 .049 57 2225 .052 .110B .050A .050A .078 +.031 51 .047 11 364 2230 .073 .103B .073 .087B .074 +.030 3 .044 30 2235 ---- .098B ---- .098B .070 +.028 .042 1 12 2240 ---- .092B ---- .092B .066 +.026 .040 246 2245 ---- .087B ---- .087B .063 +.025 .038 212 2250 .073 .082B .073 .073 .060 +.024 115 .036 9 470 2255 ---- .078B ---- .078B .057 +.022 .035 61 2260 ---- .073B ---- .073B .054 +.021 .033 50 2265 .043 .070B .043 .070B .052 +.020 25 .032 39 2270 .046 .066B .046 .066B .049 +.019 10 .030 20 2275 .056 .062B .046 .055B .047 +.018 83 .029 13 490 2280 ---- .059B ---- .059B .045 +.017 1 .028 20 2285 ---- .056B ---- .056B .043 +.016 .027 192 2290 ---- .053B ---- .053B .041 +.015 .026 30 2295 ---- .051B ---- .051B .040 +.015 .025 24 2300 .048 .049B .035 .048 .038 +.014 55 .024 55 470 2305 .033 .045B .033 .041B .037 +.014 1 .023 19 2310 .032 .043B .032 .039B .035 +.013 1 .022 5 2315 ---- .041B ---- .041B .034 +.013 .021 34 2320 ---- .040B ---- .040B .033 +.013 .020 73 2325 ---- .037B ---- .037B .031 +.012 6 .019 120 2330 ---- .036B ---- .036B .030 +.011 .019 18 2335 ---- .035B ---- .035B .029 +.011 .018 41 2340 ---- .033B ---- .033B .028 +.011 .017 1 23 2345 ---- .031B ---- .031B .027 +.010 .017 41 2350 .023 .033 .022A .026A .026 +.010 5 .016 4 389 2355 ---- .029B ---- .029B .026 +.010 .016 38 2360 ---- .028B ---- .028B .025 +.010 .015 14 2365 ---- .026B ---- .026B .024 +.009 .015 53 2370 ---- .026B ---- .026B .023 +.008 .015 133 2375 ---- .024B ---- .024B .022 +.008 30 .014 12 142 2380 ---- .023B ---- .023B .022 +.008 .014 16 2385 ---- .022B ---- .022B .021 +.007 .014 18 2390 ---- .022B ---- .022B .020 +.007 .013 13 2395 ---- .020B ---- .020B .020 +.007 .013 20 2400 .020 .023B .020 .023B .019 +.006 47 .013 40 704 2405 ---- .020B ---- .020B .018 +.006 1 .012 13 2410 ---- .020B ---- .020B .018 +.006 .012 41 2415 ---- .019B ---- .019B .017 +.005 .012 19 2420 ---- .020B ---- .020B .017 +.006 .011 139 2425 ---- .019B ---- .019B .016 +.005 .011 256 2430 ---- .018B ---- .018B .016 +.005 .011 9 2435 ---- .017B ---- .017B .015 +.005 .010 30 2440 ---- .017B ---- .017B .015 +.005 .010 28 2445 ---- .016B ---- .016B .014 +.004 .010 5 2450 ---- .016B ---- .016B .014 +.004 7 .010 342 2455 ---- .016B ---- .016B .014 +.005 1 .009 22 2460 ---- .015B ---- .015B .013 +.004 .009 2 2465 ---- .015B ---- .015B .013 +.004 .009 56 2470 ---- .015B ---- .015B .012 +.003 .009 3 2475 ---- .014B ---- .014B .012 +.004 20 .008 274 2480 ---- .014B ---- .014B .012 +.004 .008 4 2485 ---- .013B ---- .013B .011 +.003 .008 1 2490 ---- .013B ---- .013B .011 +.003 .008 19 2495 ---- .012B ---- .012B .011 +.004 .007 11 2500 .014 .014 .014 .014 .010 +.003 21 .007 438 2505 ---- .012B ---- .012B .010 +.003 .007 2 2510 ---- .012B ---- .012B .010 +.003 .007 9 2515 ---- .012B ---- .012B .010 +.003 .007 17 2520 ---- .011B ---- .011B .009 +.002 .007 9 2525 ---- .011B ---- .011B .009 +.002 .007 111 2530 ---- .010B ---- .010B .009 +.003 .006 7 2535 ---- .010B ---- .010B .009 +.003 .006 12 2540 ---- .010B ---- .010B .008 +.002 .006 11 2545 ---- .009B ---- .009B .008 +.002 .006 8 2550 ---- .010B ---- .010B .008 +.002 .006 283 2555 ---- .009B ---- .009B .008 +.002 .006 2560 ---- .010B ---- .010B .007 +.001 .006 2 2565 ---- .009B ---- .009B .007 +.001 .006 2 2570 ---- .008B ---- .008B .007 +.001 .006 2 2575 ---- .008B ---- .008B .007 +.002 .005 62 2580 ---- .008B ---- .008B .007 +.002 .005 12 2585 ---- .008B ---- .008B .006 +.001 .005 8 2590 ---- .008B ---- .008B .006 +.001 .005 10 2595 ---- .008B ---- .008B .006 +.001 .005 8 2600 .009 .012 .009 .012 .006 +.001 44 .005 943 2605 .006 .008B .006 .008B .006 +.001 1 .005 6 2610 ---- .007B ---- .007B .006 +.001 .005 3 2615 ---- .007B ---- .007B .006 +.001 .005 2620 ---- .007B ---- .007B .005 UNCH .005 58 2625 ---- .007B ---- .007B .005 UNCH .005 159 2630 ---- .006B ---- .006B .005 UNCH .005 13 2635 ---- .007B ---- .007B .005 UNCH .005 10 2640 ---- .007B ---- .007B .005 UNCH .005 54 2645 ---- .006B ---- .006B .005 UNCH .005 1 2650 ---- .006B ---- .006B .005 +.001 20 .004 70 2655 ---- .006B ---- .006B .005 +.001 .004 16 2675 ---- .005B ---- .005B .004 UNCH .004 56 2700 ---- .005B ---- .005B .004 UNCH .004 694 2725 ---- ---- ---- ---- .003 -.001 .004 1 41 2750 ---- ---- ---- ---- .003 -.001 .004 1 202 2775 .002 .004B .002 .004B .003 UNCH 21 .003 53 2800 ---- ---- ---- ---- .003 UNCH .003 408 2825 ---- ---- ---- ---- .002 -.001 .003 37 2850 ---- ---- ---- ---- .002 -.001 .003 79 2875 ---- ---- ---- ---- .002 -.001 .003 47 2900 ---- ---- ---- ---- .002 -.001 .003 170 2925 ---- ---- ---- ---- .002 -.001 .003 75 2950 ---- ---- ---- ---- .002 -.001 .003 22 2975 ---- ---- ---- ---- .002 -.001 .003 17 3000 ---- ---- ---- ---- .001 -.002 .003 5298 3025 ---- ---- ---- ---- .001 -.002 .003 30 3050 ---- ---- ---- ---- .001 -.001 .002 50 3075 ---- ---- ---- ---- .001 -.001 .002 4 3100 ---- ---- ---- ---- .001 -.001 .002 37 3125 ---- ---- ---- ---- .001 -.001 .002 4 3150 ---- ---- ---- ---- .001 -.001 .002 18 3175 ---- ---- ---- ---- .001 -.001 .002 5 3200 ---- ---- ---- ---- .001 -.001 .002 61 3225 ---- ---- ---- ---- .001 -.001 .002 17 3250 ---- ---- ---- ---- .001 -.001 .002 11 3275 ---- ---- ---- ---- .001 -.001 .002 5 3300 ---- ---- ---- ---- .001 -.001 .002 16 3325 ---- ---- ---- ---- .001 -.001 .002 10 3350 ---- ---- ---- ---- .001 -.001 .002 13 3375 ---- ---- ---- ---- .001 -.001 .002 30 3400 ---- ---- ---- ---- .001 -.001 .002 39 3425 ---- ---- ---- ---- .001 -.001 .002 3 3450 ---- ---- ---- ---- .001 -.001 .002 15 3500 ---- ---- ---- ---- .001 -.001 .002 5376 4000 ---- ---- ---- ---- .001 -.001 .002 696 5000 ---- ---- ---- ---- .001 -.001 .002 116 850 ---- 12.281B 11.608A 11.608A 12.006 +.341 11.665 875 ---- 12.031B 11.358A 11.358A 11.756 +.341 11.415 900 ---- 11.783B 11.108A 11.108A 11.506 +.341 11.165 925 ---- 11.533B 10.858A 10.858A 11.256 +.341 10.915 950 ---- 11.283B 10.608A 10.608A 11.006 +.341 10.665 975 ---- 11.033B 10.358A 10.358A 10.756 +.341 10.415 SO MAY23 Silver Option CALL 1000 ---- 10.774B 10.115A 10.115A 10.506 +.341 10.165 10000 ---- ---- ---- ---- .002 UNCH .002 170 1025 ---- 10.524B 9.865A 9.865A 10.256 +.341 9.915 1050 ---- 10.274B 9.614A 9.614A 10.006 +.341 9.665 1075 ---- 10.025B 9.364A 9.364A 9.756 +.341 9.415 1100 ---- 9.775B 9.114A 9.114A 9.506 +.341 9.165 1125 ---- 9.525B 8.863A 8.863A 9.256 +.341 8.915 1150 ---- 9.276B 8.616A 8.616A 9.006 +.341 8.665 1175 ---- 9.026B 8.363A 8.363A 8.756 +.341 8.415 1200 ---- 8.776B 8.111A 8.111A 8.506 +.341 8.165 1225 ---- 8.527B 7.865A 7.865A 8.256 +.341 7.915 1250 ---- 8.277B 7.612A 7.612A 8.006 +.341 7.665 1275 ---- 8.027B 7.362A 7.362A 7.756 +.341 7.415 4 1300 ---- 7.778B 7.112A 7.112A 7.506 +.341 7.165 1 1325 ---- 7.528B 6.861A 6.861A 7.256 +.341 6.915 1 1350 ---- 7.279B 6.611A 6.611A 7.006 +.341 6.665 1 1375 ---- 7.029B 6.374A 6.374A 6.756 +.341 6.415 2 1400 ---- 6.779B 6.111A 6.111A 6.506 +.341 6.165 1425 ---- 6.530B 5.860A 5.860A 6.256 +.341 5.915 1450 ---- 6.280B 5.610A 5.610A 6.006 +.341 5.665 1475 ---- 6.030B 5.360A 5.360A 5.756 +.341 5.415 1500 ---- 5.781B 5.110A 5.110A 5.506 +.341 5.165 2 1525 ---- 5.531B 4.860A 4.860A 5.256 +.341 4.915 10 1550 ---- 5.282B 4.612A 4.612A 5.006 +.340 4.666 4 1575 ---- 5.032B 4.366A 4.366A 4.757 +.339 4.418 4 1600 ---- 4.784B 4.120A 4.120A 4.509 +.338 4.171 8 1625 ---- 4.536B 3.885A 3.885A 4.262 +.337 3.925 1650 ---- 4.290B 3.641A 3.641A 4.017 +.336 3.681 1675 ---- 4.045B 3.400A 3.400A 3.773 +.334 3.439 2 1700 ---- 3.796B 3.115A 3.115A 3.532 +.333 3.199 4 1725 ---- 3.560B 2.881A 2.881A 3.294 +.331 2.963 1750 ---- 3.363B 2.651A 2.651A 3.058 +.328 2.730 1 1775 ---- 3.159B 2.384A 2.384A 2.825 +.324 2.501 2 1800 ---- 2.925B 2.169A 2.169A 2.597 +.319 2.278 10 1815 ---- 2.718B 2.044A 2.044A 2.462 +.314 2.148 1820 ---- 2.672B 2.003A 2.003A 2.417 +.313 2.104 1825 ---- 2.694B 1.962A 1.962A 2.373 +.311 2.062 29 1830 ---- 2.581B 1.924A 1.924A 2.329 +.310 2.019 1835 ---- 2.536B 1.885A 1.885A 2.285 +.308 1.977 1840 ---- 2.492B 1.846A 1.846A 2.242 +.307 1.935 1845 ---- 2.447B 1.807A 1.807A 2.199 +.305 1.894 1850 2.311 2.467B 1.770A 2.233A 2.156 +.303 2 1.853 4 1855 ---- 2.358B 1.731A 1.731A 2.113 +.301 1.812 1860 ---- 2.332B 1.691A 1.691A 2.071 +.300 1.771 1865 ---- 2.288B 1.653A 1.653A 2.029 +.298 1.731 1870 ---- 2.244B 1.616A 1.616A 1.987 +.295 1.692 1875 2.095 2.248B 1.582A 2.248B 1.946 +.294 1 1.652 4 1880 ---- 2.156B 1.547A 1.547A 1.904 +.291 1.613 1885 ---- 2.113B 1.514A 1.514A 1.864 +.289 1.575 1890 ---- 2.070B 1.481A 1.481A 1.823 +.286 1.537 1895 ---- 2.028B 1.447A 1.447A 1.783 +.284 1.499 1 1900 ---- 2.033B 1.410A 1.410A 1.744 +.282 1.462 28 1905 ---- 1.944B 1.381A 1.381A 1.704 +.279 1.425 1910 ---- 1.902B 1.266A 1.266A 1.665 +.276 1.389 1915 ---- 1.860B 1.234A 1.234A 1.627 +.274 1.353 1920 ---- 1.819B 1.201A 1.201A 1.589 +.271 1.318 1925 ---- 1.827B 1.169A 1.169A 1.551 +.268 1.283 2 1930 ---- 1.738B 1.137A 1.137A 1.514 +.265 1.249 1935 ---- 1.698B 1.106A 1.691B 1.477 +.262 1.215 4 1940 ---- 1.658B 1.075A 1.647B 1.441 +.259 1.182 3 1945 ---- 1.645B 1.045A 1.645B 1.405 +.256 1.149 4 1950 ---- 1.631B 1.017A 1.629B 1.370 +.253 1.117 3 1955 ---- 1.586B .989A 1.586B 1.335 +.250 1.085 1960 ---- 1.549B .955A 1.549B 1.301 +.247 1.054 3 1965 ---- 1.512B .926A 1.512B 1.267 +.243 1.024 1970 ---- 1.475B .900A 1.475B 1.234 +.240 .994 1975 ---- 1.445B .872A 1.445B 1.201 +.236 .965 2 1980 ---- 1.403B .846A 1.403B 1.169 +.233 .936 1985 ---- 1.370B .820A 1.369B 1.137 +.229 .908 1990 ---- 1.335B .796A 1.334B 1.106 +.226 .880 1 5 1995 ---- 1.301B .771A 1.300B 1.075 +.222 .853 8 2000 .750 1.269B .747A 1.104B 1.045 +.219 27 .826 6 172 2005 ---- 1.236B .723A 1.236B 1.016 +.216 .800 2010 ---- 1.203B .701A 1.203B .987 +.213 1 .774 10 2015 ---- 1.168B .679A 1.168B .959 +.210 .749 3 2020 ---- 1.138B .657A 1.138B .931 +.207 .724 10 45 2025 ---- 1.108B .635A 1.108B .904 +.204 .700 52 2030 .808 1.075B .615A .863A .877 +.200 5 .677 1 13 2035 .873 1.045B .594A .838A .851 +.197 2 .654 2 2040 .974 1.015B .575A .812A .825 +.193 4 .632 8 2045 ---- .988B .556A .988B .800 +.190 .610 2050 .615 .960B .537A .754A .776 +.187 13 .589 3 37 2055 ---- .932B .518A .932B .752 +.183 .569 9 2060 .762 .905B .501A .707A .728 +.178 1 .550 1 3 2065 .736 .878B .484A .685A .705 +.174 5 .531 5 2070 ---- .852B .467A .852B .683 +.171 .512 2 5 2075 .690 .826B .451A .642A .661 +.167 1 .494 2 4 2080 .799 .801B .436A .686B .640 +.163 12 .477 2085 .624 .777B .421A .665B .620 +.160 3 .460 3 2090 .604 .753B .406A .644B .600 +.156 13 .444 25 2095 ---- .729B .392A .729B .580 +.152 .428 35 2100 .376 .706B .376 .580A .561 +.149 12 .412 5 196 2105 ---- .684B .365A .684B .543 +.145 .398 1 2 2110 .448 .663B .353A .663B .525 +.142 2 .383 1 7 2115 ---- .642B .340A .642B .508 +.139 .369 1 3 2120 .520 .622B .328A .475A .491 +.135 5 .356 10 21 2125 .525 .602B .317A .602B .475 +.133 3 .342 1 36 2130 ---- .582B .306A .582B .459 +.129 .330 4 2135 ---- .564B .295A .564B .444 +.126 .318 5 2140 .528 .545B .284A .414A .429 +.123 2 .306 1 9 2145 .349 .527B .274A .446B .414 +.120 3 .294 11 2150 .300 .510B .265A .431B .400 +.117 18 .283 1 180 2155 .379 .493B .255A .417B .387 +.114 1 .273 6 2160 .312 .476B .246A .360A .374 +.111 11 .263 6 2165 ---- .460B .238A .460B .361 +.108 .253 11 2170 ---- .445B .229A .445B .349 +.106 .243 4 2175 .314 .430B .221A .303A .337 +.103 2 .234 3 75 2180 ---- .415B .214A .415B .325 +.100 .225 3 7 2185 .347 .401B .206A .307A .314 +.097 3 .217 20 2190 .333 .387B .199A .387B .303 +.094 2 .209 4 2195 ---- .374B .192A .374B .293 +.092 1 .201 7 2200 .207 .363 .185A .314 .282 +.088 189 .194 12 492 2205 ---- .348B .179A .348B .273 +.087 .186 50 2210 .267 .335B .173A .287B .263 +.083 64 .180 2 21 2215 .187 .324B .167A .277B .254 +.081 43 .173 14 2220 ---- .313B .161A .313B .246 +.079 .167 6 2225 .171 .302B .156A .232A .237 +.076 29 .161 1 57 2230 ---- .292B .151A .292B .229 +.074 1 .155 79 2235 .225 .282B .146A .217A .222 +.073 18 .149 12 2240 ---- .272B .141A .272B .214 +.070 1 .144 10 28 2245 ---- .263B .136A .263B .207 +.068 1 .139 2 27 2250 .250 .254B .131A .254B .200 +.066 14 .134 8 524 2255 ---- .246B .128A .246B .193 +.064 1 .129 3 74 2260 .138 .237B .138 .236B .187 +.063 5 .124 2 2265 ---- .228B ---- .228B .181 +.061 .120 12 2270 .167 .221B .167 .189B .175 +.059 11 .116 2 75 2275 .184 .213B .184 .213B .169 +.057 3 .112 8 198 2280 .156 .206B .156 .176B .164 +.056 1 .108 5 2285 .156 .199B .156 .149A .158 +.053 6 .105 4 2290 .166 .192B .164 .192B .153 +.052 5 .101 3 2295 .161 .186B .159 .186B .148 +.050 5 .098 6 11 2300 .150 .179B .145 .140A .143 +.049 30 .094 10 454 2305 ---- .174B ---- .173B .139 +.048 1 .091 5 2310 .140 .168B .140 .144B .134 +.046 1 .088 29 2315 ---- .162B ---- .162B .130 +.045 .085 4 2320 ---- .157B ---- .157B .126 +.043 .083 1 10 2325 ---- .152B ---- .152B .122 +.042 5 .080 6 148 2330 ---- .147B ---- .147B .118 +.040 .078 1 9 2335 ---- .142B ---- .141B .115 +.040 .075 1 8 2340 ---- .138B ---- .138B .111 +.038 .073 1 25 2345 .110 .133B .110 .106A .108 +.037 2 .071 1 10 2350 .079 .128B .079 .112B .104 +.035 31 .069 9 173 2355 ---- .125B ---- .125B .101 +.035 .066 1 20 2360 ---- .120B ---- .120B .098 +.034 .064 37 2365 ---- .116B ---- .116B .095 +.032 .063 7 2370 ---- .113B ---- .113B .092 +.031 .061 2 2375 ---- .109B ---- .109B .090 +.031 .059 30 2380 ---- .107B ---- .107B .087 +.030 .057 12 2385 ---- .103B ---- .103B .085 +.029 .056 18 2390 ---- .100B ---- .100B .082 +.028 .054 4 2395 ---- .095B ---- .095B .080 +.027 .053 1 2400 .060 .096 .060 .082B .077 +.026 75 .051 62 425 2405 ---- .090B ---- .090B .075 +.025 .050 12 2410 .073 .087B .073 .077B .073 +.025 1 .048 2 2415 ---- .085B ---- .085B .071 +.024 .047 2 8 2420 ---- .082B ---- .082B .069 +.023 .046 2425 ---- .080B ---- .080B .067 +.022 1 .045 8 83 2430 ---- .078B ---- .078B .066 +.023 .043 2435 ---- .076B ---- .076B .064 +.022 .042 1 2440 ---- .073B ---- .073B .062 +.021 .041 7 2445 ---- .071B ---- .071B .060 +.020 .040 26 2450 .070 .070 .067 .070 .059 +.020 8 .039 309 2455 ---- .067B ---- .067B .057 +.019 .038 7 2460 ---- .066B ---- .066B .056 +.019 .037 11 2465 ---- .064B ---- .064B .055 +.019 .036 7 2470 ---- .062B ---- .062B .053 +.017 .036 14 2475 ---- .060B ---- .060B .052 +.017 .035 203 2480 ---- .059B ---- .059B .051 +.017 .034 32 2485 ---- .057B ---- .057B .049 +.016 .033 1 2490 ---- .056B ---- .056B .048 +.016 .032 2 2495 ---- .054B ---- .054B .047 +.015 .032 6 12 2500 .054 .056 .054 .045A .046 +.015 8 .031 26 1723 2505 ---- .052B ---- .052B .045 +.015 .030 12 2510 ---- .050B ---- .050B .044 +.014 .030 3 2515 ---- .049B ---- .049B .043 +.014 .029 1 2520 ---- .048B ---- .048B .042 +.014 .028 3 2525 ---- .047B ---- .047B .041 +.013 .028 21 2530 ---- .046B ---- .046B .040 +.013 .027 2 2535 ---- .045B ---- .045B .039 +.012 .027 19 2540 ---- .043B ---- .043B .039 +.013 .026 13 2545 ---- .042B ---- .042B .038 +.012 .026 1 2550 ---- .042B ---- .043B .037 +.012 .025 83 2555 ---- .041B ---- .041B .036 +.011 .025 2560 ---- .040B ---- .040B .036 +.012 .024 7 2565 ---- .039B ---- .039B .035 +.011 .024 10 2570 ---- .038B ---- .038B .034 +.011 .023 2575 ---- .037B ---- .037B .034 +.011 .023 18 2580 .027 .036B .027 .036B .033 +.011 1 .022 2 2585 ---- .036B ---- .036B .032 +.010 .022 10 2590 ---- .035B ---- .035B .032 +.010 .022 4 2595 ---- .034B ---- .034B .031 +.010 .021 3 2600 .030 .033B .030 .033B .031 +.010 11 .021 3 272 2605 ---- .033B ---- .033B .030 +.010 .020 2610 ---- .032B ---- .032B .030 +.010 .020 2615 ---- .031B ---- .031B .029 +.009 .020 11 2620 ---- .031B ---- .031B .029 +.010 .019 5 6 2625 .030 .030 .030 .030 .028 +.009 1 .019 48 2650 ---- .027B ---- .027B .026 +.009 .017 13 381 2675 .023 .025B .023 .025B .024 +.008 67 .016 52 2700 .019 .027 .019 .023A .022 +.007 7 .015 15 763 2725 ---- .020B ---- .020B .020 +.007 15 .013 19 2750 ---- .020B ---- .020B .018 +.006 .012 272 2775 ---- .017B ---- .017B .017 +.006 .011 18 2800 ---- .017B ---- .017B .016 +.005 .011 426 2825 ---- .015B ---- .015B .015 +.005 .010 50 2850 .017 .017 .017 .017 .014 +.005 1 .009 20 2875 ---- .013B ---- .013B .013 +.005 .008 3 2900 ---- .012B ---- .012B .012 +.004 .008 34 2925 ---- .011B ---- .011B .011 +.004 .007 20 2950 .014 .014 .014 .014 .010 +.003 1 .007 20 2975 .013 .013 .013 .013 .010 +.004 1 .006 8 3000 .011 .011 .011 .011 .009 +.003 3 .006 704 3025 ---- .008B ---- .008B .009 +.003 .006 34 3050 .011 .011 .011 .011 .008 +.003 2 .005 8 3075 ---- .007B ---- .007B .008 +.003 .005 101 3100 ---- .006B ---- .006B .008 +.003 .005 40 3125 ---- .006B ---- .006B .007 +.002 .005 1 3150 .010 .010 .010 .009A .007 +.003 1 .004 13 3175 ---- .005B ---- .005B .007 +.003 .004 18 3200 ---- .005B ---- .005B .006 +.002 1 .004 1 42 3225 ---- ---- ---- ---- .006 +.002 .004 3 3250 ---- ---- ---- ---- .006 +.002 .004 7 3275 ---- .004B ---- .004B .006 +.003 .003 3 3300 ---- .004B ---- .004B .006 +.003 .003 515 3325 ---- ---- ---- ---- .006 +.003 .003 17 3350 ---- ---- ---- ---- .005 +.002 .003 5 3375 ---- ---- ---- ---- .005 +.002 .003 3 3400 ---- ---- ---- ---- .005 +.002 .003 108 3425 ---- ---- ---- ---- .005 +.002 .003 4 3450 ---- ---- ---- ---- .005 +.002 .003 4 3500 ---- ---- ---- ---- .005 +.002 .003 516 4000 .005 .005 .005 .005 .004 +.002 333 .002 293 5000 ---- ---- ---- ---- .002 UNCH .002 100 6000 ---- ---- ---- ---- .002 UNCH .002 88 7000 ---- ---- ---- ---- .002 UNCH .002 800 ---- 12.771B 12.116A 12.116A 12.506 +.341 12.165 8000 ---- ---- ---- ---- .002 UNCH .002 86 825 ---- 12.521B 11.866A 11.866A 12.256 +.341 11.915 850 ---- 12.272B 11.643A 11.643A 12.006 +.341 11.665 875 ---- 12.022B 11.367A 11.367A 11.756 +.341 11.415 900 ---- 11.772B 11.117A 11.117A 11.506 +.341 11.165 9000 ---- ---- ---- ---- .002 UNCH .002 44 925 ---- 11.523B 10.866A 10.866A 11.256 +.341 10.915 950 ---- 11.273B 10.616A 10.616A 11.006 +.341 10.665 975 ---- 11.023B 10.366A 10.366A 10.756 +.341 10.415 SO JUN23 Silver Option CALL 1025 ---- 10.685B 10.083A 10.083A 10.436 +.341 10.095 1050 ---- 10.435B 9.832A 9.832A 10.186 +.341 9.845 1075 ---- 10.187B 9.582A 9.582A 9.936 +.341 9.595 1100 ---- 9.936B 9.331A 9.331A 9.686 +.341 9.345 1125 ---- 9.686B 9.081A 9.081A 9.436 +.341 9.095 1150 ---- 9.436B 8.830A 8.830A 9.186 +.341 8.845 1175 ---- 9.187B 8.580A 8.580A 8.936 +.341 8.595 1200 ---- 8.938B 8.329A 8.329A 8.686 +.341 8.345 1225 ---- 8.688B 8.079A 8.079A 8.436 +.341 8.095 1250 ---- 8.438B 7.828A 7.828A 8.186 +.341 7.845 1275 ---- 8.189B 7.578A 7.578A 7.936 +.341 7.595 1300 ---- 7.939B 7.327A 7.327A 7.686 +.341 7.345 1325 ---- 7.690B 7.077A 7.077A 7.436 +.341 7.095 1350 ---- 7.440B 6.826A 6.826A 7.186 +.341 6.845 1375 ---- 7.191B 6.576A 6.576A 6.936 +.341 6.595 1400 ---- 6.942B 6.326A 6.326A 6.686 +.341 6.345 1425 ---- 6.692B 6.075A 6.075A 6.436 +.341 6.095 1450 ---- 6.443B 5.825A 5.825A 6.186 +.341 5.845 1475 ---- 6.194B 5.576A 5.576A 5.936 +.340 5.596 1500 ---- 5.945B 5.314A 5.314A 5.688 +.340 5.348 1525 ---- 5.692B 5.067A 5.067A 5.440 +.340 5.100 1550 ---- 5.446B 4.822A 4.822A 5.194 +.340 4.854 1575 ---- 5.200B 4.579A 4.579A 4.949 +.339 4.610 1600 ---- 4.956B 4.350A 4.350A 4.705 +.338 4.367 1625 ---- 4.713B 4.041A 4.041A 4.464 +.337 4.127 1650 ---- 4.473B 3.805A 3.805A 4.225 +.336 3.889 1675 ---- 4.234B 3.573A 3.573A 3.988 +.334 3.654 1700 ---- 4.088B 3.344A 3.344A 3.754 +.331 3.423 1725 ---- 3.852B 3.118A 3.118A 3.523 +.328 3.195 1750 ---- 3.620B 2.879A 2.879A 3.296 +.325 2.971 1775 ---- 3.392B 2.668A 2.668A 3.073 +.320 2.753 2 1800 2.565 3.167B 2.464A 3.167B 2.854 +.314 3 2.540 1 1 1825 ---- 2.948B 2.268A 2.268A 2.642 +.308 2.334 4 1835 ---- 2.802B 2.191A 2.191A 2.558 +.304 2.254 1840 ---- 2.760B 2.154A 2.154A 2.517 +.303 2.214 1845 ---- 2.718B 2.118A 2.118A 2.476 +.301 2.175 1850 ---- 2.733B 2.077A 2.077A 2.435 +.299 2.136 4 1855 ---- 2.633B 2.044A 2.044A 2.395 +.298 2.097 1860 ---- 2.591B 2.008A 2.008A 2.354 +.295 2.059 1865 ---- 2.550B 1.972A 1.972A 2.315 +.294 2.021 1870 ---- 2.508B 1.937A 1.937A 2.275 +.292 1.983 1875 ---- 2.524B 1.892A 1.892A 2.236 +.291 1.945 5 1880 ---- 2.426B 1.867A 1.867A 2.197 +.289 1.908 1885 ---- 2.386B 1.833A 1.833A 2.158 +.286 1.872 1890 ---- 2.346B 1.801A 1.801A 2.120 +.285 1.835 1895 ---- 2.306B 1.769A 1.769A 2.082 +.282 1.800 1900 ---- 2.322B 1.715A 1.715A 2.044 +.280 1.764 1905 ---- 2.226B 1.705A 1.705A 2.007 +.278 1.729 1910 ---- 2.187B 1.579A 1.579A 1.970 +.276 1.694 1915 ---- 2.148B 1.547A 1.547A 1.933 +.273 1.660 1920 ---- 2.110B 1.515A 1.515A 1.897 +.271 1.626 1925 ---- 2.128B 1.483A 1.483A 1.861 +.269 1.592 5 1930 ---- 2.034B 1.452A 1.452A 1.826 +.267 1.559 3 1935 ---- 1.996B 1.421A 1.421A 1.791 +.265 1.526 2 2 1940 ---- 1.959B 1.391A 1.391A 1.756 +.262 1.494 1945 ---- 1.922B 1.361A 1.361A 1.722 +.260 1.462 3 1950 ---- 1.941B 1.331A 1.331A 1.688 +.257 12 1.431 11 1955 ---- 1.849B 1.302A 1.302A 1.654 +.254 1.400 1960 ---- 1.814B 1.274A 1.274A 1.621 +.252 1.369 1965 ---- 1.778B 1.236A 1.236A 1.589 +.250 1.339 1970 ---- 1.743B 1.209A 1.742B 1.556 +.247 1.309 1975 ---- 1.764B 1.181A 1.764B 1.525 +.245 1.280 1980 ---- 1.675B 1.155A 1.659B 1.493 +.242 1.251 4 1985 ---- 1.642B 1.128A 1.642B 1.462 +.240 1.222 1990 ---- 1.655B 1.102A 1.654B 1.432 +.238 1.194 10 1995 ---- 1.621B 1.077A 1.620B 1.402 +.235 1.167 3 2000 1.170 1.596B 1.052A 1.346A 1.372 +.232 4 1.140 1 6 2005 ---- 1.564B 1.027A 1.564B 1.343 +.230 1.113 3 2010 ---- 1.531B 1.003A 1.529B 1.315 +.228 1.087 2 2 2015 ---- 1.499B .980A 1.498B 1.287 +.226 1.061 3 2020 ---- 1.468B .957A 1.467B 1.259 +.223 1.036 50 60 2025 1.285 1.440B .934A 1.204A 1.231 +.220 1 1.011 3 4 2030 ---- 1.408B .912A 1.408B 1.205 +.218 1 .987 73 2035 ---- 1.378B .890A 1.376B 1.178 +.215 .963 2040 ---- 1.348B .868A 1.348B 1.152 +.213 .939 1 1 2045 ---- 1.320B .848A 1.317B 1.127 +.211 .916 1 2050 ---- 1.294B .827A 1.294B 1.102 +.208 12 .894 13 2055 ---- 1.266B .807A 1.266B 1.077 +.205 .872 1 2060 ---- 1.239B .787A 1.239B 1.053 +.203 .850 2065 ---- 1.211B .768A 1.211B 1.029 +.200 .829 2070 ---- 1.185B .749A 1.185B 1.006 +.198 .808 2075 ---- 1.158B .731A 1.158B .983 +.195 .788 5 2080 .994 1.133B .713A .987A .961 +.193 1 .768 2085 .946 1.108B .694A .984B .939 +.191 1 .748 10 2090 ---- 1.083B .677A 1.083B .917 +.188 .729 2095 ---- 1.059B .660A 1.059B .896 +.185 .711 2 21 2100 ---- 1.035B .643A 1.035B .875 +.182 .693 21 36 2105 ---- 1.011B .627A 1.011B .855 +.180 .675 2110 ---- .988B .612A .988B .835 +.177 .658 2115 ---- .965B .596A .965B .815 +.174 .641 1 2120 ---- .943B .581A .943B .796 +.172 .624 4 2125 ---- .922B .567A .922B .778 +.170 9 .608 64 2130 ---- .900B .552A .900B .759 +.167 .592 1 2135 .821 .879B .539A .719A .741 +.164 2 .577 2140 ---- .858B .525A .858B .724 +.162 .562 2145 .784 .839B .512A .685A .707 +.160 2 .547 2150 .670 .819B .499A .819B .690 +.157 1 .533 1 19 2155 .746 .799B .486A .653A .673 +.154 2 .519 2160 .699 .780B .474A .637A .657 +.151 2 .506 1 2 2165 .711 .762B .463A .622A .642 +.149 13 .493 1 2170 ---- .744B .451A .744B .626 +.146 .480 3 2175 ---- .726B .440A .726B .611 +.144 .467 22 2180 .612 .709B .428A .577A .597 +.142 6 .455 8 2185 .598 .692B .418A .563A .582 +.139 2 .443 3 2190 ---- .676B .407A .676B .568 +.136 .432 2 2195 .569 .660B .398A .536A .555 +.135 4 .420 3 2200 ---- .644B .387A .644B .541 +.132 8 .409 138 2205 ---- .628B .378A .628B .529 +.130 .399 10 2210 ---- .613B .368A .613B .516 +.128 .388 10 2215 ---- .598B .359A .598B .503 +.125 .378 2220 ---- .584B .350A .584B .491 +.123 .368 2225 ---- .570B .342A .570B .480 +.121 .359 26 76 2230 ---- .556B .334A .556B .468 +.119 .349 2235 ---- .543B .325A .543B .457 +.117 .340 2 2240 ---- .530B .317A .530B .446 +.115 .331 2 2245 ---- .517B .309A .517B .435 +.112 .323 2 2250 ---- .505B .301A .505B .425 +.110 .315 18 2255 .422 .493B .295A .398A .415 +.109 2 .306 7 2260 ---- .480B .288A .480B .405 +.106 .299 2265 ---- .470B .281A .470B .395 +.104 .291 1 2270 ---- .460B .274A .460B .386 +.103 .283 5 2275 ---- .449B .267A .449B .377 +.101 .276 24 2280 ---- .438B .261A .438B .368 +.099 .269 2285 ---- .427B .255A .427B .359 +.097 .262 8 2290 ---- .417B .249A .417B .351 +.095 .256 2 2295 ---- .407B .243A .407B .343 +.094 .249 5 2300 ---- .398B .237A .398B .335 +.092 .243 12 2305 ---- .388B .232A .388B .327 +.090 .237 2 2310 ---- .379B .226A .379B .319 +.088 .231 2315 ---- .370B .221A .370B .312 +.087 .225 6 2320 ---- .361B .216A .361B .305 +.086 .219 4 2325 ---- .353B .211A .353B .298 +.084 .214 5 2330 ---- .344B .206A .344B .291 +.082 .209 3 2335 ---- .336B .202A .336B .284 +.081 .203 1 2340 ---- .328B .197A .328B .278 +.080 .198 3 2345 ---- .320B .193A .320B .271 +.077 .194 50 56 2350 .309 .313B .188A .255A .265 +.076 10 .189 27 2355 ---- .305B ---- .305B .259 +.075 .184 50 50 2360 ---- .298B ---- .298B .253 +.073 .180 3 2375 ---- .278B ---- .278B .236 +.069 .167 50 72 2400 .210 .247B .210 .204A .211 +.063 3 .148 100 123 2425 ---- .220B ---- .220B .189 +.057 10 .132 14 2450 .170 .197B .169 .180B .170 +.052 27 .118 234 2475 ---- .176B ---- .176B .153 +.048 .105 43 2500 ---- .158B ---- .158B .138 +.043 10 .095 571 2525 ---- .142B ---- .142B .125 +.040 10 .085 1 8 2550 ---- .128B ---- .128B .113 +.036 .077 41 2575 ---- .116B ---- .116B .103 +.034 .069 14 2600 .099 .105B .099 .091A .094 +.031 25 .063 3 419 2625 ---- .095B ---- .095B .086 +.029 .057 1 3 2650 .062 .086B .061A .061A .079 +.027 4 .052 198 2675 ---- .079B ---- .079B .073 +.025 .048 3 2700 ---- .072B ---- .072B .067 +.023 .044 2 329 2725 ---- .066B ---- .066B .062 +.022 .040 15 2750 ---- .060B ---- .060B .058 +.021 .037 213 2775 ---- .055B ---- .055B .054 +.019 .035 66 2800 ---- .051B ---- .051B .050 +.018 .032 1 112 2825 ---- .047B ---- .047B .047 +.017 .030 7 2850 ---- .044B ---- .044B .044 +.016 3 .028 25 2875 ---- .041B ---- .041B .041 +.015 .026 19 2900 ---- .038B ---- .038B .039 +.015 .024 789 2925 ---- .036B ---- .036B .037 +.014 .023 16 2950 ---- .033B ---- .033B .034 +.013 .021 28 2975 ---- .031B ---- .031B .033 +.013 .020 29 3000 .035 .035 .033 .033 .031 +.012 5 .019 95 3025 ---- .028B ---- .028B .029 +.011 .018 8 3050 ---- .026B ---- .026B .028 +.011 .017 7 3075 .024 .024 .024 .024 .026 +.009 2 .017 11 3100 ---- .022B ---- .022B .025 +.009 .016 28 3125 ---- .021B ---- .021B .024 +.009 .015 4 3150 ---- .020B ---- .020B .022 +.007 .015 11 3175 ---- .019B ---- .019B .021 +.007 .014 9 3200 .020 .020 .020 .020 .020 +.007 1 .013 65 3225 ---- .016B ---- .016B .019 +.006 .013 3250 ---- .015B ---- .015B .018 +.006 .012 5 3275 ---- .014B ---- .014B .018 +.006 .012 2 3300 ---- .014B ---- .014B .017 +.006 .011 5 3325 ---- .013B ---- .013B .016 +.005 .011 1 3350 ---- .012B ---- .012B .015 +.005 .010 31 3375 ---- .011B ---- .011B .015 +.005 .010 1 3400 ---- .011B ---- .011B .014 +.005 .009 11 3425 ---- .010B ---- .010B .013 +.004 .009 4 3450 ---- .010B ---- .010B .013 +.005 .008 4 3475 ---- .009B ---- .009B .012 +.004 .008 33 SO JLY23 Silver Option CALL 1000 ---- 10.906B ---- 10.669B 10.686 +.341 10.345 10000 ---- ---- ---- ---- .002 UNCH .002 70 141 1025 ---- 10.657B ---- 10.420B 10.436 +.341 10.095 1050 ---- 10.408B ---- 10.175B 10.186 +.341 9.845 1075 ---- 10.158B ---- 9.926B 9.936 +.341 9.595 1100 ---- 9.909B ---- 9.677B 9.686 +.341 9.345 1125 ---- 9.660B ---- 9.428B 9.436 +.341 9.095 1150 ---- 9.411B ---- 9.179B 9.186 +.341 8.845 1175 ---- 9.162B ---- 8.930B 8.936 +.341 8.595 1200 ---- 8.913B ---- 8.681B 8.686 +.341 8.345 1225 ---- 8.663B ---- 8.432B 8.436 +.341 8.095 1250 ---- 8.414B ---- 8.183B 8.186 +.341 7.845 1275 ---- 8.165B ---- 7.933B 7.936 +.341 7.595 1300 ---- 7.916B ---- 7.684B 7.686 +.341 7.345 1325 ---- 7.667B ---- 7.436B 7.436 +.341 7.095 1350 ---- 7.418B ---- 7.188B 7.186 +.341 6.845 1375 ---- 7.168B ---- 6.940B 6.936 +.341 6.595 1400 ---- 6.920B ---- 6.691B 6.686 +.341 6.345 1425 ---- 6.671B ---- 6.443B 6.437 +.341 6.096 1450 ---- 6.423B ---- 6.200B 6.189 +.341 5.848 1475 ---- 6.167B ---- 5.954B 5.942 +.341 5.601 1500 ---- 5.922B ---- 5.710B 5.697 +.340 5.357 1525 ---- 5.697B ---- 5.438B 5.453 +.339 5.114 1550 ---- 5.454B ---- 5.222B 5.212 +.339 4.873 1 1575 ---- 5.213B 4.551A 4.551A 4.972 +.337 4.635 1600 ---- 4.975B 4.317A 4.317A 4.735 +.336 2 4.399 138 1625 ---- 4.837B 4.086A 4.086A 4.500 +.334 4.166 1650 ---- 4.601B 3.858A 3.858A 4.269 +.332 3.937 1 1675 ---- 4.368B 3.634A 3.634A 4.040 +.330 3.710 1 1700 ---- 4.137B 3.398A 3.398A 3.815 +.327 3.488 1725 ---- 3.911B 3.188A 3.188A 3.593 +.323 3.270 1750 ---- 3.688B 2.987A 2.987A 3.376 +.318 3.058 2 1775 ---- 3.469B 2.784A 2.784A 3.164 +.314 2.850 1800 ---- 3.256B 2.587A 2.587A 2.957 +.308 2.649 1825 ---- 3.046B 2.395A 2.395A 2.756 +.301 2.455 1 1850 ---- 2.842B 2.212A 2.212A 2.562 +.294 2.268 25 1875 ---- 2.646B 2.038A 2.038A 2.374 +.285 2.089 4 1900 ---- 2.454B 1.805A 1.805A 2.194 +.276 1.918 1925 ---- 2.271B 1.652A 1.652A 2.023 +.267 1.756 1 1950 ---- 2.096B 1.497A 2.096B 1.859 +.257 1.602 1 1975 ---- 1.930B 1.364A 1.930B 1.705 +.246 1.459 11 2000 ---- 1.772B 1.238A 1.772B 1.560 +.235 1.325 13 2025 ---- 1.623B 1.122A 1.623B 1.424 +.224 1.200 1 2050 ---- 1.484B 1.016A 1.484B 1.298 +.213 1.085 2 2075 ---- 1.354B .918A 1.354B 1.181 +.201 .980 8 2100 ---- 1.233B .829A 1.233B 1.074 +.190 .884 107 2125 ---- 1.122B .749A 1.122B .976 +.180 .796 79 2150 .992 1.019B .676A .865A .886 +.169 3 .717 1 10 2175 ---- .926B .611A .926B .805 +.160 .645 37 2200 ---- .839B .552A .839B .731 +.150 .581 1 253 2225 ---- .762B .499A .762B .663 +.140 .523 7 2250 .602 .692B .452A .586A .603 +.131 2 .472 26 2275 .545 .628B .410A .529A .548 +.122 6 .426 12 2300 .525 .569B .372A .530 .498 +.114 137 .384 20 202 2325 ---- .519B .338A .519B .453 +.105 .348 22 2350 ---- .472B .308A .472B .413 +.098 .315 246 2375 ---- .429B .282A .429B .377 +.091 .286 16 2400 ---- .391B .258A .391B .344 +.084 .260 700 2425 .329 .356B .329 .330B .315 +.079 4 .236 44 2450 ---- .325B ---- .325B .288 +.073 .215 47 2475 ---- .298B ---- .298B .264 +.067 .197 146 2500 .192 .273B .192 .254B .242 +.062 107 .180 38 633 2525 ---- .250B ---- .250B .223 +.058 .165 94 2550 ---- .229B ---- .229B .205 +.054 .151 49 2575 ---- .211B ---- .211B .189 +.050 .139 1 16 2600 ---- .194B ---- .194B .174 +.046 .128 2 239 2625 ---- .179B ---- .179B .161 +.043 .118 11 2650 ---- .165B ---- .165B .149 +.040 .109 94 2675 ---- .152B ---- .152B .139 +.038 .101 833 2700 .130 .141B .130 .135B .129 +.035 9 .094 33 693 2725 ---- .131B ---- .131B .120 +.033 .087 43 2750 ---- .122B ---- .122B .112 +.031 15 .081 26 2775 ---- .114B ---- .114B .104 +.029 .075 33 2800 ---- .106B ---- .106B .098 +.028 1 .070 7 768 2825 ---- .099B ---- .099B .092 +.027 .065 13 2850 ---- .093B ---- .093B .086 +.025 .061 14 2875 ---- .087B ---- .087B .081 +.024 .057 19 2900 ---- .082B ---- .082B .076 +.022 .054 15 173 2925 ---- .077B ---- .077B .072 +.022 .050 77 2950 ---- .073B ---- .073B .068 +.021 .047 39 2975 ---- .069B ---- .069B .064 +.019 .045 2 3000 .052 .071 .052 .067A .061 +.019 18 .042 2254 3025 ---- .061B ---- .061B .058 +.018 .040 4 3050 ---- .058B ---- .058B .055 +.017 .038 19 3075 ---- .055B ---- .055B .053 +.017 .036 10 3100 ---- .052B ---- .052B .050 +.016 .034 25 3125 ---- .049B ---- .049B .048 +.015 .033 734 3150 ---- .047B ---- .047B .046 +.015 .031 89 3175 ---- .044B ---- .044B .043 +.014 .029 1 3200 ---- .042B ---- .042B .042 +.014 .028 233 3225 ---- .040B ---- .040B .040 +.013 .027 3250 ---- .038B ---- .038B .038 +.013 .025 1 3275 ---- .036B ---- .036B .036 +.012 .024 3300 .038 .052 .038 .051A .035 +.012 6 .023 231 3325 ---- .033B ---- .033B .033 +.011 .022 1 3350 ---- .032B ---- .032B .032 +.011 .021 2 3375 ---- .030B ---- .030B .031 +.012 .019 1 3400 ---- .026B ---- .026B .029 +.011 .018 3 3425 ---- .025B ---- .025B .028 +.011 .017 1 3450 ---- .024B ---- .024B .027 +.011 .016 3 3475 ---- .023B ---- .023B .026 +.010 .016 3500 .037 .037 .037 .030A .025 +.010 16 .015 1 2897 3525 ---- .021B ---- .021B .024 +.010 .014 8 3550 ---- .020B ---- .020B .023 +.009 .014 3575 ---- .019B ---- .019B .022 +.009 .013 4 3600 ---- .018B ---- .018B .021 +.008 .013 2 3625 ---- .017B ---- .017B .021 +.009 .012 3650 ---- .016B ---- .016B .020 +.008 .012 1 3675 ---- .016B ---- .016B .019 +.007 .012 3700 ---- .015B ---- .015B .019 +.008 .011 3725 ---- .014B ---- .014B .018 +.007 .011 3750 ---- .014B ---- .014B .018 +.007 .011 3775 ---- .013B ---- .013B .017 +.006 .011 4 3800 ---- .013B ---- .013B .017 +.007 .010 250 3825 ---- .012B ---- .012B .016 +.006 .010 3850 ---- .012B ---- .012B .016 +.006 .010 3875 ---- .011B ---- .011B .015 +.005 .010 3900 ---- .011B ---- .011B .015 +.006 .009 190 3925 ---- .010B ---- .010B .015 +.006 .009 3950 ---- .010B ---- .010B .014 +.005 .009 7 3975 ---- ---- ---- ---- .014 +.005 .009 4000 ---- ---- ---- ---- .013 +.004 .009 884 4025 ---- .009B ---- .009B .013 +.005 .008 10 4050 ---- ---- ---- ---- .013 +.005 .008 24 4075 ---- ---- ---- ---- .012 +.004 .008 1 4500 ---- ---- ---- ---- .008 +.003 .005 18 5000 ---- ---- ---- ---- .005 +.002 .003 229 6000 ---- ---- ---- ---- .003 +.001 .002 75 7000 ---- ---- ---- ---- .002 UNCH .002 33 725 ---- 13.647B ---- 13.410B 13.436 +.341 13.095 750 ---- 13.398B ---- 13.161B 13.186 +.341 12.845 775 ---- 13.149B ---- 12.911B 12.936 +.341 12.595 800 ---- 12.900B ---- 12.663B 12.686 +.341 12.345 8000 ---- ---- ---- ---- .002 UNCH .002 13 825 ---- 12.650B ---- 12.413B 12.436 +.341 12.095 850 ---- 12.401B ---- 12.164B 12.186 +.341 11.845 875 ---- 12.152B ---- 11.915B 11.936 +.341 11.595 900 ---- 11.903B ---- 11.666B 11.686 +.341 11.345 9000 ---- ---- ---- ---- .002 UNCH .002 11 925 ---- 11.654B ---- 11.417B 11.436 +.341 11.095 950 ---- 11.404B ---- 11.259B 11.186 +.341 10.845 975 ---- 11.155B ---- 10.918B 10.936 +.341 10.595 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 10.385 +.339 10.046 1075 ---- ---- ---- ---- 10.135 +.339 9.796 1100 ---- ---- ---- ---- 9.885 +.339 9.546 1125 ---- ---- ---- ---- 9.635 +.339 9.296 1150 ---- ---- ---- ---- 9.385 +.339 9.046 1175 ---- ---- ---- ---- 9.135 +.339 8.796 1200 ---- ---- ---- ---- 8.885 +.339 8.546 1225 ---- ---- ---- ---- 8.635 +.339 8.296 1250 ---- ---- ---- ---- 8.385 +.339 8.046 1275 ---- ---- ---- ---- 8.135 +.339 7.796 1300 ---- ---- ---- ---- 7.885 +.339 7.546 1325 ---- ---- ---- ---- 7.635 +.339 7.296 1350 ---- ---- ---- ---- 7.385 +.339 7.046 1375 ---- ---- ---- ---- 7.135 +.339 6.796 1400 ---- ---- ---- ---- 6.886 +.339 6.547 1425 ---- ---- ---- ---- 6.638 +.338 6.300 1450 ---- ---- ---- ---- 6.392 +.337 6.055 1475 ---- ---- ---- ---- 6.148 +.337 5.811 1500 ---- ---- ---- ---- 5.905 +.336 5.569 1525 ---- ---- ---- ---- 5.664 +.335 5.329 1550 ---- 5.268B 5.006A 5.006A 5.425 +.333 5.092 1575 ---- 5.390B 4.772A 4.772A 5.189 +.332 4.857 1600 ---- 5.290B 4.542A 4.542A 4.955 +.331 4.624 1625 ---- 5.055B 4.314A 4.314A 4.723 +.328 4.395 1650 ---- 4.822B 4.091A 4.091A 4.495 +.326 4.169 1675 ---- 4.593B 3.871A 3.871A 4.270 +.323 3.947 1700 ---- 4.367B 3.654A 3.654A 4.048 +.319 3.729 1725 ---- 4.145B 3.444A 3.444A 3.831 +.316 3.515 1750 ---- 3.927B 3.238A 3.238A 3.618 +.311 3.307 1775 ---- 3.714B 3.038A 3.038A 3.411 +.307 3.104 1800 ---- 3.504B 2.844A 2.844A 3.208 +.301 2.907 1825 ---- 3.300B 2.657A 2.657A 3.011 +.295 2.716 1850 ---- 3.100B 2.478A 2.478A 2.821 +.289 2.532 1875 ---- 2.907B 2.304A 2.304A 2.637 +.282 2.355 1900 ---- 2.721B 2.075A 2.075A 2.461 +.275 2.186 1925 ---- 2.541B 1.922A 1.922A 2.291 +.266 2.025 1950 ---- 2.368B 1.778A 1.778A 2.130 +.258 1.872 1975 ---- 2.203B 1.631A 2.203B 1.976 +.248 1.728 2000 ---- 2.046B 1.504A 2.046B 1.831 +.239 1.592 1 2025 ---- 1.897B 1.383A 1.897B 1.694 +.229 1.465 3 2050 ---- 1.757B 1.271A 1.757B 1.565 +.219 1.346 2075 ---- 1.624B 1.168A 1.624B 1.444 +.209 1.235 2100 ---- 1.499B 1.072A 1.499B 1.331 +.199 1.132 2125 ---- 1.384B .983A 1.384B 1.227 +.190 1.037 2150 ---- 1.276B .903A 1.276B 1.130 +.180 .950 2175 ---- 1.175B .828A 1.175B 1.040 +.170 .870 2 2200 1.071 1.083B .760A 1.073B .958 +.161 2 .797 2 6 2225 ---- .998B .698A .998B .882 +.152 .730 2250 ---- .919B .642A .919B .813 +.144 .669 3 2275 ---- .847B .591A .847B .749 +.136 .613 2300 .679 .781B .544A .718B .691 +.128 12 .563 52 2325 ---- .720B .502A .719B .638 +.121 .517 2350 ---- .664B .464A .664B .589 +.113 .476 2375 ---- .614B .429A .429A .545 +.107 .438 2400 ---- .568B .398A .568B .505 +.102 .403 5 2425 ---- .525B .369A .369A .468 +.096 .372 2450 ---- .486B .343A .343A .434 +.090 .344 200 2475 ---- .450B ---- .450B .403 +.085 .318 2500 ---- .418B ---- .418B .375 +.080 .295 206 2525 ---- .388B ---- .388B .349 +.075 .274 2550 ---- .361B ---- .360B .325 +.071 .254 3 2575 ---- .336B ---- .336B .303 +.066 .237 2600 ---- .313B ---- .313B .283 +.062 .221 3 2625 ---- .292B ---- .292B .265 +.059 .206 2650 ---- .273B ---- .273B .248 +.056 .192 1 2 2675 ---- .255B ---- .255B .233 +.053 .180 2700 ---- .238B ---- .238B .218 +.049 20 .169 6 2725 ---- .223B ---- .223B .205 +.047 .158 2 2750 .191 .210B .185 .198B .193 +.045 3 .148 61 2775 ---- .196B ---- .196B .182 +.042 .140 2800 ---- .184B ---- .184B .171 +.040 .131 2825 ---- .173B ---- .173B .162 +.038 .124 2850 ---- .163B ---- .163B .153 +.036 .117 2875 ---- .154B ---- .153B .144 +.034 .110 2900 ---- .145B ---- .145B .137 +.033 .104 2925 ---- .137B ---- .137B .130 +.031 .099 9 2950 ---- .130B ---- .130B .123 +.030 .093 140 2975 ---- .123B ---- .123B .117 +.029 .088 3000 ---- .116B ---- .116B .111 +.027 .084 3025 ---- .110B ---- .110B .105 +.025 .080 3050 ---- .105B ---- .105B .100 +.024 .076 3 3075 ---- .099B ---- .099B .096 +.024 .072 3100 ---- .095B ---- .095B .091 +.023 10 .068 3125 ---- .090B ---- .090B .087 +.022 .065 3150 ---- .086B ---- .086B .083 +.021 .062 3175 ---- .082B ---- .082B .080 +.021 .059 3200 ---- .078B ---- .078B .076 +.019 .057 3225 ---- .074B ---- .074B .073 +.019 .054 3250 ---- .071B ---- .071B .070 +.018 .052 3275 ---- .068B ---- .068B .067 +.017 .050 3300 ---- .065B ---- .065B .065 +.018 .047 3325 ---- .062B ---- .062B .062 +.016 .046 3350 ---- .059B ---- .059B .060 +.016 .044 3375 ---- .057B ---- .057B .058 +.016 .042 3400 ---- .054B ---- .054B .056 +.016 .040 3425 ---- .052B ---- .052B .054 +.015 .039 3450 ---- .050B ---- .050B .052 +.015 .037 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 10.885 +.339 10.546 10000 ---- ---- ---- ---- .005 -.001 .006 36 1025 ---- ---- ---- ---- 10.635 +.339 10.296 1050 ---- ---- ---- ---- 10.385 +.339 10.046 1075 ---- ---- ---- ---- 10.135 +.339 9.796 1100 ---- ---- ---- ---- 9.885 +.339 9.546 1125 ---- ---- ---- ---- 9.635 +.339 9.296 1150 ---- ---- ---- ---- 9.385 +.339 9.046 1175 ---- ---- ---- ---- 9.135 +.339 8.796 1200 ---- ---- ---- ---- 8.885 +.339 8.546 1225 ---- ---- ---- ---- 8.635 +.339 8.296 1250 ---- ---- ---- ---- 8.385 +.339 8.046 1275 ---- ---- ---- ---- 8.135 +.339 7.796 1300 ---- ---- ---- ---- 7.885 +.339 7.546 1325 ---- ---- ---- ---- 7.635 +.339 7.296 1350 ---- ---- ---- ---- 7.385 +.338 7.047 1375 ---- ---- ---- ---- 7.137 +.338 6.799 1400 ---- ---- ---- ---- 6.891 +.338 6.553 1425 ---- ---- ---- ---- 6.646 +.337 6.309 1450 ---- ---- ---- ---- 6.403 +.337 6.066 1475 ---- ---- ---- ---- 6.162 +.336 5.826 1500 ---- 5.651B 5.503A 5.503A 5.923 +.335 5.588 1525 ---- 5.776B 5.269A 5.269A 5.686 +.334 5.352 1550 ---- 5.784B 5.038A 5.038A 5.452 +.333 5.119 1575 ---- 5.550B 4.810A 4.810A 5.220 +.331 4.889 1600 ---- 5.317B 4.585A 4.585A 4.991 +.329 5 4.662 6 11 1625 ---- 5.089B 4.363A 4.363A 4.765 +.326 4.439 1650 ---- 4.861B 4.146A 4.146A 4.543 +.324 4.219 16 1675 ---- 4.638B 3.933A 3.933A 4.324 +.320 4.004 1700 ---- 4.418B 3.724A 3.724A 4.110 +.317 3.793 1 1725 ---- 4.203B 3.520A 3.520A 3.900 +.313 3.587 2 1750 ---- 3.992B 3.322A 3.322A 3.694 +.308 3.386 1 1775 ---- 3.785B 3.130A 3.130A 3.494 +.303 3.191 1800 ---- 3.584B 2.944A 2.944A 3.299 +.297 3.002 1825 ---- 3.387B 2.764A 2.764A 3.110 +.291 2.819 1850 ---- 3.195B 2.593A 2.593A 2.927 +.284 2.643 1875 ---- 3.010B 2.426A 2.426A 2.751 +.277 2.474 1900 ---- 2.832B 2.216A 2.216A 2.582 +.269 2.313 4 1925 ---- 2.659B 2.070A 2.070A 2.419 +.261 2.158 1950 ---- 2.494B 1.932A 1.932A 2.264 +.253 2.011 1975 ---- 2.336B 1.792A 1.792A 2.116 +.244 1.872 1 2000 ---- 2.186B 1.668A 1.668A 1.976 +.235 1 1.741 1 2025 ---- 2.043B 1.550A 1.550A 1.843 +.226 1.617 2050 ---- 1.908B 1.440A 1.440A 1.718 +.217 1.501 2075 ---- 1.779B 1.338A 1.338A 1.601 +.209 1.392 2100 ---- 1.659B 1.242A 1.242A 1.491 +.201 1.290 100 2125 ---- 1.545B 1.153A 1.153A 1.388 +.192 1.196 1 2150 ---- 1.439B 1.070A 1.070A 1.292 +.184 75 1.108 100 2175 ---- 1.340B .995A .995A 1.203 +.176 1.027 2200 ---- 1.248B .924A .924A 1.121 +.169 .952 300 2225 ---- 1.162B .859A .859A 1.044 +.162 .882 2250 ---- 1.082B .799A .799A .973 +.154 .819 130 2275 ---- 1.008B .744A .744A .907 +.147 .760 125 2300 ---- .939B .694A .694A .846 +.140 .706 21 2325 ---- .875B .647A .647A .790 +.134 .656 2350 ---- .816B .605A .605A .737 +.127 .610 90 2375 ---- .762B .565A .565A .689 +.121 .568 2400 ---- .714B .529A .529A .644 +.114 .530 11 221 2425 ---- .667B ---- .667B .603 +.109 .494 4 2450 ---- .624B ---- .624B .565 +.103 .462 265 2475 ---- .584B ---- .584B .530 +.098 105 .432 109 2500 ---- .547B ---- .547B .497 +.093 .404 3 128 2525 ---- .513B ---- .513B .467 +.088 .379 6 2550 ---- .482B ---- .481B .439 +.083 .356 75 2575 ---- .453B ---- .453B .413 +.079 .334 2600 ---- .426B ---- .426B .389 +.074 1 .315 9 472 2625 ---- .401B ---- .401B .367 +.071 .296 2650 ---- .377B ---- .377B .347 +.067 .280 45 2675 ---- .356B ---- .355B .328 +.064 .264 15 2700 ---- .336B ---- .335B .310 +.061 1 .249 7 359 2725 ---- .317B ---- .317B .294 +.058 .236 2750 ---- .300B ---- .299B .278 +.055 .223 7 2775 ---- .284B ---- .283B .264 +.052 .212 2800 ---- .269B ---- .268B .251 +.050 .201 83 2825 ---- .255B ---- .254B .238 +.047 .191 2850 ---- .242B ---- .241B .227 +.046 .181 31 2875 ---- .230B ---- .230B .216 +.044 .172 2900 ---- .218B ---- .218B .206 +.042 .164 3 2925 ---- .208B ---- .208B .196 +.040 .156 1 2950 ---- .198B ---- .198B .187 +.038 .149 70 2975 ---- .188B ---- .188B .179 +.037 .142 12 3000 ---- .179B ---- .179B .171 +.035 2 .136 184 3025 ---- .171B ---- .171B .164 +.034 .130 3050 ---- .164B ---- .164B .157 +.033 .124 2 3075 ---- .156B ---- .156B .150 +.031 .119 2 3100 ---- .149B ---- .149B .144 +.030 .114 106 3125 ---- .143B ---- .142B .138 +.029 .109 3150 ---- .137B ---- .136B .133 +.029 .104 8 3175 ---- .131B ---- .131B .127 +.027 .100 1 3200 ---- .126B ---- .126B .122 +.026 .096 50 3225 ---- .120B ---- .120B .118 +.026 .092 25 3250 ---- .116B ---- .116B .113 +.024 .089 12 3275 ---- .111B ---- .111B .109 +.024 .085 1 3300 ---- .107B ---- .107B .105 +.023 .082 3325 ---- .102B ---- .102B .101 +.022 .079 3350 ---- .098B ---- .098B .098 +.022 .076 3375 ---- .095B ---- .095B .094 +.021 .073 3400 ---- .091B ---- .091B .091 +.020 .071 3425 ---- .088B ---- .088B .088 +.020 .068 3450 ---- .085B ---- .085B .085 +.019 .066 9 3475 ---- .081B ---- .081B .082 +.018 .064 1 3500 ---- .078B ---- .078B .080 +.019 .061 128 4000 ---- .040B ---- .040B .044 +.011 .033 14 137 4500 ---- .022B ---- .022B .027 +.006 .021 2 5000 .020 .020 .020 .020 .018 +.004 6 .014 40 6000 ---- ---- ---- ---- .011 +.002 .009 10 7000 ---- ---- ---- ---- .009 +.001 .008 50 8000 ---- ---- ---- ---- .008 +.001 .007 825 ---- ---- ---- ---- 12.635 +.339 12.296 850 ---- ---- ---- ---- 12.385 +.339 12.046 875 ---- ---- ---- ---- 12.135 +.339 11.796 900 ---- ---- ---- ---- 11.885 +.339 11.546 9000 ---- ---- ---- ---- .006 UNCH .006 925 ---- ---- ---- ---- 11.635 +.339 11.296 950 ---- ---- ---- ---- 11.385 +.339 11.046 975 ---- ---- ---- ---- 11.135 +.339 10.796 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.179 +.340 10.839 10000 ---- ---- ---- ---- .009 +.002 .007 13 1025 ---- ---- ---- ---- 10.929 +.340 10.589 1050 ---- ---- ---- ---- 10.679 +.340 10.339 1075 ---- ---- ---- ---- 10.429 +.340 10.089 1100 ---- ---- ---- ---- 10.179 +.340 9.839 1125 ---- ---- ---- ---- 9.929 +.340 9.589 1150 ---- ---- ---- ---- 9.679 +.340 9.339 1175 ---- ---- ---- ---- 9.429 +.340 9.089 1200 ---- ---- ---- ---- 9.179 +.340 8.839 1225 ---- ---- ---- ---- 8.929 +.340 8.589 1250 ---- ---- ---- ---- 8.679 +.340 8.339 1275 ---- ---- ---- ---- 8.429 +.340 8.089 1300 ---- ---- ---- ---- 8.180 +.340 7.840 1325 ---- ---- ---- ---- 7.933 +.339 7.594 1350 ---- ---- ---- ---- 7.689 +.339 7.350 1375 ---- ---- ---- ---- 7.446 +.338 7.108 1400 ---- ---- ---- ---- 7.206 +.338 6.868 1425 ---- 6.634B 6.551A 6.551A 6.968 +.337 6.631 1450 ---- 6.820B 6.318A 6.318A 6.732 +.335 6.397 1475 ---- 6.824B 6.087A 6.087A 6.499 +.334 6.165 1500 ---- 6.592B 5.860A 5.860A 6.269 +.333 5.936 4 1525 ---- 6.361B 5.637A 5.637A 6.042 +.332 5.710 1550 ---- 6.133B 5.417A 5.417A 5.817 +.330 5.487 1575 ---- 5.910B 5.199A 5.199A 5.597 +.329 5.268 1600 ---- 5.689B 4.986A 4.986A 5.379 +.326 5.053 1625 ---- 5.472B 4.777A 4.777A 5.166 +.325 4.841 1650 ---- 5.257B 4.572A 4.572A 4.956 +.322 4.634 1675 ---- 5.047B 4.372A 4.372A 4.750 +.319 4.431 1700 ---- 4.840B 4.176A 4.176A 4.549 +.317 4.232 1725 ---- 4.637B 3.984A 3.984A 4.352 +.313 4.039 1750 ---- 4.439B 3.798A 3.798A 4.159 +.309 3.850 1775 ---- 4.245B 3.617A 3.617A 3.972 +.305 3.667 1800 ---- 4.055B 3.442A 3.442A 3.789 +.300 3.489 2 2 1825 ---- 3.871B 3.273A 3.273A 3.612 +.295 3.317 1850 ---- 3.692B 3.110A 3.110A 3.440 +.289 3.151 1875 ---- 3.518B 2.954A 2.954A 3.273 +.282 2.991 2 1900 ---- 3.351B 2.804A 2.804A 3.113 +.276 2.837 2 1925 ---- 3.189B 2.661A 2.661A 2.958 +.268 2.690 2 1950 ---- 3.033B 2.524A 2.524A 2.810 +.261 2.549 4 1975 ---- 2.884B 2.341A 2.341A 2.669 +.253 2.416 2000 2.700 2.741B 2.218A 2.741B 2.534 +.245 3 2.289 2 14 2025 ---- 2.605B 2.101A 2.101A 2.406 +.238 2.168 2050 ---- 2.474B 1.990A 1.990A 2.284 +.230 2.054 2075 ---- 2.350B 1.885A 1.885A 2.169 +.223 1.946 2100 ---- 2.233B 1.786A 1.786A 2.059 +.215 1.844 3 2125 ---- 2.121B 1.693A 1.693A 1.955 +.207 100 1.748 2150 ---- 2.014B 1.604A 1.604A 1.857 +.201 1.656 2175 ---- 1.913B 1.521A 1.521A 1.764 +.195 1.569 2200 ---- 1.817B 1.443A 1.443A 1.675 +.188 1.487 5 2225 ---- 1.726B 1.369A 1.369A 1.592 +.182 1.410 2250 ---- 1.640B 1.300A 1.300A 1.513 +.176 1.337 2 2275 ---- 1.559B 1.235A 1.235A 1.439 +.171 1.268 225 2300 ---- 1.482B 1.174A 1.174A 1.369 +.166 1.203 69 2325 ---- 1.409B 1.117A 1.117A 1.302 +.161 1.141 100 2350 ---- 1.340B 1.063A 1.063A 1.240 +.156 1.084 1 2375 ---- 1.275B 1.013A 1.013A 1.181 +.151 1.030 2400 ---- 1.214B .965A .965A 1.125 +.146 90 .979 6 120 2425 ---- 1.156B .921A .921A 1.073 +.142 .931 7 2450 ---- 1.102B .879A .879A 1.023 +.136 .887 2475 ---- 1.050B .840A .840A .977 +.132 .845 50 2500 .963 1.002B .803A .922A .933 +.127 1 .806 50 2525 ---- .956B .768A .768A .891 +.122 .769 9 2550 ---- .916B ---- .916B .852 +.118 .734 126 2575 ---- .876B ---- .876B .815 +.114 140 .701 2600 ---- .837B ---- .837B .780 +.109 .671 216 2625 ---- .801B ---- .801B .747 +.105 .642 60 2650 ---- .767B ---- .767B .716 +.101 .615 151 2675 ---- .735B ---- .735B .687 +.098 .589 1 2700 ---- .704B ---- .704B .659 +.094 .565 311 2725 ---- .675B ---- .675B .633 +.091 .542 2750 ---- .648B ---- .648B .608 +.088 .520 2 2775 ---- .622B ---- .622B .584 +.084 .500 2800 ---- .598B ---- .598B .562 +.081 90 .481 10 332 2825 ---- .575B ---- .575B .541 +.078 .463 2850 ---- .553B ---- .553B .520 +.075 .445 1 2875 ---- .532B ---- .532B .501 +.072 .429 2900 ---- .512B ---- .512B .483 +.069 .414 3 2925 ---- .493B ---- .493B .465 +.066 .399 2950 ---- .475B ---- .475B .449 +.064 .385 1 2975 ---- .459B ---- .459B .433 +.061 .372 3000 .402 .442B .402 .442B .418 +.059 6 .359 12 1861 3025 ---- .427B ---- .427B .404 +.057 .347 3050 ---- .412B ---- .412B .391 +.056 .335 1 3075 ---- .398B ---- .398B .378 +.054 .324 3100 ---- .385B ---- .385B .366 +.052 .314 14 3125 ---- .372B ---- .372B .354 +.050 .304 3150 ---- .360B ---- .360B .343 +.049 .294 1 3175 ---- .349B ---- .349B .332 +.047 .285 3200 ---- .337B ---- .337B .322 +.046 .276 331 3225 ---- .327B ---- .327B .312 +.045 .267 3250 ---- .317B ---- .317B .303 +.044 .259 3275 ---- .307B ---- .307B .294 +.043 .251 3300 ---- .298B ---- .298B .286 +.042 .244 30 3325 ---- .289B ---- .289B .277 +.040 .237 3350 ---- .280B ---- .280B .270 +.040 .230 3375 ---- .272B ---- .272B .262 +.039 .223 3400 ---- .264B ---- .264B .255 +.038 .217 2 3425 ---- .256B ---- .256B .248 +.037 .211 3450 ---- .249B ---- .249B .241 +.036 .205 3475 ---- .242B ---- .242B .235 +.036 .199 3500 ---- .235B ---- .235B .229 +.035 .194 12 1328 3525 ---- .229B ---- .229B .223 +.034 .189 3550 ---- .223B ---- .223B .217 +.033 .184 3575 ---- .217B ---- .217B .211 +.032 .179 3600 .182 .211B .182 .211B .206 +.031 35 .175 126 3625 ---- .205B ---- .205B .201 +.031 .170 3650 ---- .200B ---- .200B .196 +.030 .166 2 3675 ---- .195B ---- .195B .191 +.029 .162 3700 ---- .190B ---- .190B .186 +.028 .158 3725 ---- .185B ---- .185B .182 +.028 .154 3750 ---- .180B ---- .180B .177 +.027 .150 4 3775 ---- .176B ---- .176B .173 +.026 .147 3800 ---- .171B ---- .171B .169 +.026 .143 3825 ---- .167B ---- .167B .165 +.025 .140 3850 ---- .163B ---- .163B .161 +.025 .136 3875 ---- .159B ---- .159B .157 +.024 .133 3900 ---- .155B ---- .155B .154 +.024 .130 3925 ---- .152B ---- .152B .150 +.023 .127 3950 ---- .148B ---- .148B .147 +.023 .124 3975 ---- .144B ---- .144B .144 +.023 .121 4000 ---- .141B ---- .141B .140 +.022 .118 1 1530 4025 ---- .138B ---- .138B .137 +.022 .115 4050 ---- .135B ---- .135B .134 +.022 .112 4075 ---- .131B ---- .131B .132 +.022 .110 4500 ---- .090B ---- .090B .093 +.018 .075 92 5000 .070 .070 .064A .064A .065 +.010 1 .055 1485 6000 ---- .029B ---- .029B .035 +.007 .028 350 7000 ---- ---- ---- ---- .022 +.006 .016 4 725 ---- ---- ---- ---- 13.929 +.340 13.589 750 ---- ---- ---- ---- 13.679 +.340 13.339 7500 ---- ---- ---- ---- .018 +.005 .013 50 775 ---- ---- ---- ---- 13.429 +.340 13.089 800 ---- ---- ---- ---- 13.179 +.340 12.839 8000 ---- ---- ---- ---- .015 +.004 .011 825 ---- ---- ---- ---- 12.929 +.340 12.589 850 ---- ---- ---- ---- 12.679 +.340 12.339 875 ---- ---- ---- ---- 12.429 +.340 12.089 900 ---- ---- ---- ---- 12.179 +.340 11.839 9000 ---- ---- ---- ---- .011 +.003 .008 925 ---- ---- ---- ---- 11.929 +.340 11.589 950 ---- ---- ---- ---- 11.679 +.340 11.339 975 ---- ---- ---- ---- 11.429 +.340 11.089 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 10.406 +.330 10.076 1125 ---- ---- ---- ---- 10.156 +.330 9.826 1150 ---- ---- ---- ---- 9.906 +.330 9.576 1175 ---- ---- ---- ---- 9.656 +.330 9.326 1200 ---- ---- ---- ---- 9.406 +.330 9.076 1225 ---- ---- ---- ---- 9.156 +.330 8.826 1250 ---- ---- ---- ---- 8.906 +.330 8.576 1275 ---- ---- ---- ---- 8.656 +.328 8.328 1300 ---- ---- ---- ---- 8.408 +.325 8.083 1325 ---- ---- ---- ---- 8.164 +.322 7.842 1350 ---- ---- ---- ---- 7.923 +.319 7.604 1375 ---- ---- ---- ---- 7.685 +.316 7.369 1400 ---- ---- ---- ---- 7.450 +.313 7.137 1425 ---- ---- ---- ---- 7.218 +.310 6.908 1450 ---- ---- ---- ---- 6.989 +.306 6.683 1475 ---- ---- ---- ---- 6.764 +.303 6.461 1500 ---- ---- ---- ---- 6.542 +.300 6.242 1525 ---- ---- ---- ---- 6.322 +.296 6.026 1550 ---- ---- ---- ---- 6.106 +.292 5.814 1575 ---- ---- ---- ---- 5.893 +.288 5.605 1600 ---- ---- ---- ---- 5.684 +.285 5.399 1625 ---- ---- ---- ---- 5.478 +.281 5.197 1650 ---- ---- ---- ---- 5.275 +.276 4.999 1675 ---- ---- ---- ---- 5.076 +.271 4.805 1700 ---- ---- ---- ---- 4.881 +.267 4.614 1725 ---- ---- ---- ---- 4.690 +.262 4.428 1750 ---- ---- ---- ---- 4.504 +.257 4.247 1775 ---- ---- ---- ---- 4.323 +.253 4.070 1800 ---- ---- ---- ---- 4.146 +.247 3.899 1825 ---- ---- ---- ---- 3.975 +.242 3.733 1850 ---- ---- ---- ---- 3.809 +.237 3.572 1875 ---- ---- ---- ---- 3.649 +.231 3.418 1900 ---- ---- ---- ---- 3.495 +.226 3.269 1925 ---- ---- ---- ---- 3.346 +.220 3.126 1950 ---- ---- ---- ---- 3.204 +.214 2.990 1975 ---- ---- ---- ---- 3.067 +.208 2.859 2000 ---- ---- ---- ---- 2.937 +.203 2.734 2025 ---- ---- ---- ---- 2.812 +.197 2.615 2050 ---- ---- ---- ---- 2.693 +.192 2.501 2075 ---- ---- ---- ---- 2.579 +.186 2.393 2100 ---- ---- ---- ---- 2.471 +.181 2.290 2125 ---- ---- ---- ---- 2.367 +.175 2.192 2150 ---- ---- ---- ---- 2.269 +.170 2.099 2175 ---- ---- ---- ---- 2.175 +.164 2.011 2200 ---- ---- ---- ---- 2.086 +.160 1.926 2225 ---- ---- ---- ---- 2.001 +.155 1.846 2250 ---- ---- ---- ---- 1.920 +.150 1.770 2275 ---- ---- ---- ---- 1.843 +.145 1.698 2300 ---- ---- ---- ---- 1.770 +.140 1.630 2325 ---- ---- ---- ---- 1.700 +.135 1.565 2350 ---- ---- ---- ---- 1.635 +.132 1.503 2375 ---- ---- ---- ---- 1.572 +.127 1.445 2400 ---- ---- ---- ---- 1.513 +.124 10 1.389 2425 ---- ---- ---- ---- 1.457 +.120 1.337 2450 ---- ---- ---- ---- 1.404 +.116 1.288 2475 ---- ---- ---- ---- 1.353 +.112 1.241 2500 ---- ---- ---- ---- 1.305 +.108 1.197 2525 ---- ---- ---- ---- 1.260 +.105 1.155 2550 ---- ---- ---- ---- 1.217 +.102 1.115 2575 ---- ---- ---- ---- 1.176 +.099 1.077 2600 ---- ---- ---- ---- 1.137 +.096 1.041 2625 ---- ---- ---- ---- 1.100 +.093 1.007 2650 ---- ---- ---- ---- 1.065 +.091 .974 2675 ---- ---- ---- ---- 1.031 +.087 .944 2700 ---- ---- ---- ---- 1.000 +.086 .914 2725 ---- ---- ---- ---- .970 +.083 .887 2750 ---- ---- ---- ---- .941 +.081 .860 2775 ---- ---- ---- ---- .914 +.079 .835 2800 ---- ---- ---- ---- .888 +.077 10 .811 2825 ---- ---- ---- ---- .862 +.074 .788 2850 ---- ---- ---- ---- .838 +.072 .766 2875 ---- ---- ---- ---- .815 +.070 .745 2900 ---- ---- ---- ---- .793 +.068 .725 2925 ---- ---- ---- ---- .772 +.067 .705 2950 ---- ---- ---- ---- .751 +.065 .686 2975 ---- ---- ---- ---- .732 +.063 .669 3000 ---- ---- ---- ---- .713 +.062 .651 3025 ---- ---- ---- ---- .695 +.060 .635 3050 ---- ---- ---- ---- .678 +.059 .619 3075 ---- ---- ---- ---- .661 +.057 .604 3100 ---- ---- ---- ---- .646 +.056 .590 3125 ---- ---- ---- ---- .631 +.055 .576 3150 ---- ---- ---- ---- .616 +.053 .563 3175 ---- ---- ---- ---- .602 +.052 .550 3200 ---- ---- ---- ---- .589 +.051 .538 3225 ---- ---- ---- ---- .576 +.050 .526 3400 ---- ---- ---- ---- .500 +.043 .457 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 11.625 +.330 11.295 1025 ---- ---- ---- ---- 11.375 +.330 11.045 1050 ---- ---- ---- ---- 11.125 +.330 10.795 1075 ---- ---- ---- ---- 10.875 +.330 10.545 1100 ---- ---- ---- ---- 10.625 +.330 10.295 1125 ---- ---- ---- ---- 10.375 +.330 10.045 1150 ---- ---- ---- ---- 10.126 +.328 9.798 1175 ---- ---- ---- ---- 9.878 +.325 9.553 1200 ---- ---- ---- ---- 9.633 +.323 9.310 1225 ---- ---- ---- ---- 9.391 +.322 9.069 1250 ---- ---- ---- ---- 9.150 +.319 8.831 1275 ---- ---- ---- ---- 8.911 +.316 8.595 1300 ---- ---- ---- ---- 8.675 +.314 8.361 1325 ---- ---- ---- ---- 8.441 +.312 8.129 1350 ---- ---- ---- ---- 8.209 +.309 7.900 1375 ---- ---- ---- ---- 7.979 +.306 7.673 1400 ---- ---- ---- ---- 7.752 +.304 7.448 1425 ---- ---- ---- ---- 7.527 +.301 7.226 1450 ---- ---- ---- ---- 7.305 +.298 7.007 1475 ---- ---- ---- ---- 7.085 +.295 6.790 1500 ---- ---- ---- ---- 6.869 +.293 6.576 1525 ---- ---- ---- ---- 6.655 +.289 6.366 1550 ---- ---- ---- ---- 6.444 +.285 6.159 1575 ---- ---- ---- ---- 6.237 +.282 5.955 1600 ---- ---- ---- ---- 6.033 +.278 5.755 1625 ---- ---- ---- ---- 5.833 +.275 5.558 1650 ---- ---- ---- ---- 5.637 +.271 5.366 1675 ---- ---- ---- ---- 5.444 +.266 5.178 1700 ---- ---- ---- ---- 5.257 +.263 4.994 1725 ---- ---- ---- ---- 5.073 +.258 4.815 1750 ---- ---- ---- ---- 4.894 +.254 4.640 1775 ---- ---- ---- ---- 4.719 +.249 4.470 1800 ---- ---- ---- ---- 4.549 +.244 4.305 1825 ---- ---- ---- ---- 4.384 +.240 4.144 1850 ---- ---- ---- ---- 4.224 +.235 3.989 1875 ---- ---- ---- ---- 4.069 +.231 3.838 1900 ---- ---- ---- ---- 3.919 +.226 3.693 1925 ---- ---- ---- ---- 3.774 +.221 3.553 1950 ---- ---- ---- ---- 3.635 +.216 3.419 1975 ---- ---- ---- ---- 3.501 +.211 3.290 2000 ---- ---- ---- ---- 3.372 +.206 3.166 2025 ---- ---- ---- ---- 3.249 +.201 3.048 2050 ---- ---- ---- ---- 3.132 +.197 2.935 2075 ---- ---- ---- ---- 3.019 +.191 2.828 2100 ---- ---- ---- ---- 2.912 +.187 2.725 2125 ---- ---- ---- ---- 2.810 +.182 2.628 2150 ---- ---- ---- ---- 2.712 +.177 2.535 2175 ---- ---- ---- ---- 2.619 +.173 2.446 2200 ---- ---- ---- ---- 2.530 +.169 2.361 2225 ---- ---- ---- ---- 2.445 +.164 2.281 2250 ---- ---- ---- ---- 2.363 +.160 2.203 2275 ---- ---- ---- ---- 2.286 +.156 2.130 2300 ---- ---- ---- ---- 2.211 +.151 2.060 2325 ---- ---- ---- ---- 2.140 +.147 1.993 2350 ---- ---- ---- ---- 2.073 +.144 1.929 2375 ---- ---- ---- ---- 2.009 +.141 1.868 2400 ---- ---- ---- ---- 1.947 +.136 1.811 2425 ---- ---- ---- ---- 1.889 +.133 1.756 2450 ---- ---- ---- ---- 1.833 +.130 1.703 2475 ---- ---- ---- ---- 1.780 +.126 1.654 2500 ---- 1.740B ---- 1.700B 1.730 +.124 1.606 2525 ---- ---- ---- ---- 1.682 +.121 1.561 2550 ---- ---- ---- ---- 1.636 +.117 1.519 2575 ---- ---- ---- ---- 1.592 +.114 1.478 2600 ---- ---- ---- ---- 1.551 +.112 1.439 2625 ---- ---- ---- ---- 1.511 +.109 1.402 2650 ---- ---- ---- ---- 1.473 +.106 1.367 1 2675 ---- ---- ---- ---- 1.437 +.104 1.333 2700 ---- ---- ---- ---- 1.403 +.102 1.301 2725 ---- ---- ---- ---- 1.370 +.100 1.270 2750 ---- ---- ---- ---- 1.338 +.097 1.241 2775 ---- ---- ---- ---- 1.308 +.095 1.213 2800 ---- ---- ---- ---- 1.279 +.093 1.186 2825 ---- ---- ---- ---- 1.251 +.091 1.160 2850 ---- ---- ---- ---- 1.224 +.089 1.135 2875 ---- ---- ---- ---- 1.198 +.087 1.111 2900 ---- ---- ---- ---- 1.174 +.086 1.088 2925 ---- ---- ---- ---- 1.150 +.084 1.066 2950 ---- ---- ---- ---- 1.127 +.083 1.044 2975 ---- ---- ---- ---- 1.104 +.080 1.024 3000 ---- ---- ---- ---- 1.083 +.079 1.004 3025 ---- ---- ---- ---- 1.062 +.077 .985 3050 ---- ---- ---- ---- 1.042 +.076 .966 3075 ---- ---- ---- ---- 1.022 +.074 .948 3100 ---- ---- ---- ---- 1.004 +.074 .930 3125 ---- ---- ---- ---- .985 +.072 .913 3150 ---- ---- ---- ---- .967 +.070 .897 3175 ---- ---- ---- ---- .950 +.069 .881 3200 ---- ---- ---- ---- .933 +.068 .865 3225 ---- ---- ---- ---- .917 +.067 .850 3250 ---- ---- ---- ---- .901 +.066 .835 3275 ---- ---- ---- ---- .885 +.064 .821 3300 ---- ---- ---- ---- .870 +.063 .807 3325 ---- ---- ---- ---- .856 +.062 .794 3350 ---- ---- ---- ---- .842 +.062 .780 3375 ---- ---- ---- ---- .828 +.060 .768 3400 ---- ---- ---- ---- .814 +.059 .755 3425 ---- ---- ---- ---- .801 +.058 .743 3450 ---- ---- ---- ---- .788 +.057 .731 3475 ---- ---- ---- ---- .776 +.056 .720 3500 ---- ---- ---- ---- .764 +.056 .708 3525 ---- ---- ---- ---- .752 +.055 .697 3550 ---- ---- ---- ---- .740 +.053 .687 3575 ---- ---- ---- ---- .729 +.053 .676 3600 ---- ---- ---- ---- .718 +.052 .666 3625 ---- ---- ---- ---- .707 +.051 .656 3650 ---- ---- ---- ---- .697 +.050 .647 3675 ---- ---- ---- ---- .687 +.050 .637 3700 ---- ---- ---- ---- .677 +.049 .628 3725 ---- ---- ---- ---- .667 +.048 .619 3750 ---- ---- ---- ---- .658 +.048 .610 3775 ---- ---- ---- ---- .649 +.047 .602 3800 ---- ---- ---- ---- .640 +.047 .593 3825 ---- ---- ---- ---- .631 +.046 .585 3850 ---- ---- ---- ---- .622 +.044 .578 3875 ---- ---- ---- ---- .614 +.044 .570 3900 ---- ---- ---- ---- .606 +.044 .562 3925 ---- ---- ---- ---- .598 +.043 .555 3950 ---- ---- ---- ---- .591 +.043 .548 3975 ---- ---- ---- ---- .583 +.042 .541 4000 ---- ---- ---- ---- .576 +.041 .535 4025 ---- ---- ---- ---- .569 +.041 .528 4050 ---- ---- ---- ---- .562 +.040 .522 4075 ---- ---- ---- ---- .556 +.040 .516 4100 ---- ---- ---- ---- .549 +.039 .510 725 ---- ---- ---- ---- 14.375 +.330 14.045 750 ---- ---- ---- ---- 14.125 +.330 13.795 775 ---- ---- ---- ---- 13.875 +.330 13.545 800 ---- ---- ---- ---- 13.625 +.330 13.295 825 ---- ---- ---- ---- 13.375 +.330 13.045 850 ---- ---- ---- ---- 13.125 +.330 12.795 875 ---- ---- ---- ---- 12.875 +.330 12.545 900 ---- ---- ---- ---- 12.625 +.330 12.295 925 ---- ---- ---- ---- 12.375 +.330 12.045 950 ---- ---- ---- ---- 12.125 +.330 11.795 975 ---- ---- ---- ---- 11.875 +.330 11.545 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.057 +.330 11.727 1025 ---- ---- ---- ---- 11.807 +.330 11.477 1050 ---- ---- ---- ---- 11.557 +.329 11.228 1075 ---- ---- ---- ---- 11.309 +.326 10.983 1100 ---- ---- ---- ---- 11.064 +.325 10.739 1125 ---- ---- ---- ---- 10.821 +.323 10.498 1150 ---- ---- ---- ---- 10.580 +.321 10.259 1175 ---- ---- ---- ---- 10.342 +.319 10.023 1200 ---- ---- ---- ---- 10.105 +.317 9.788 1225 ---- ---- ---- ---- 9.871 +.315 9.556 1250 ---- ---- ---- ---- 9.638 +.313 9.325 1275 ---- ---- ---- ---- 9.408 +.311 9.097 1300 ---- ---- ---- ---- 9.179 +.309 8.870 1325 ---- ---- ---- ---- 8.952 +.306 8.646 1350 ---- ---- ---- ---- 8.728 +.304 8.424 1375 ---- ---- ---- ---- 8.505 +.302 8.203 1400 ---- ---- ---- ---- 8.284 +.299 7.985 1425 ---- ---- ---- ---- 8.066 +.296 7.770 1450 ---- ---- ---- ---- 7.850 +.294 7.556 1475 ---- ---- ---- ---- 7.637 +.291 7.346 1500 ---- ---- ---- ---- 7.426 +.288 7.138 1525 ---- ---- ---- ---- 7.217 +.285 6.932 1550 ---- ---- ---- ---- 7.012 +.282 6.730 1575 ---- ---- ---- ---- 6.809 +.279 6.530 1600 ---- ---- ---- ---- 6.610 +.276 6.334 1625 ---- ---- ---- ---- 6.414 +.272 6.142 1650 ---- ---- ---- ---- 6.222 +.270 5.952 1675 ---- ---- ---- ---- 6.033 +.266 5.767 1700 ---- ---- ---- ---- 5.848 +.262 5.586 1725 ---- ---- ---- ---- 5.667 +.258 5.409 1750 ---- ---- ---- ---- 5.490 +.254 5.236 1775 ---- ---- ---- ---- 5.318 +.251 5.067 1800 ---- ---- ---- ---- 5.150 +.247 4.903 1825 ---- ---- ---- ---- 4.986 +.242 4.744 1850 ---- ---- ---- ---- 4.827 +.238 4.589 1875 ---- ---- ---- ---- 4.672 +.234 4.438 1900 ---- ---- ---- ---- 4.522 +.230 4.292 1925 ---- ---- ---- ---- 4.377 +.226 4.151 1950 ---- ---- ---- ---- 4.236 +.221 4.015 1975 ---- ---- ---- ---- 4.101 +.217 3.884 2000 ---- ---- ---- ---- 3.970 +.213 3.757 2025 ---- ---- ---- ---- 3.845 +.209 3.636 2050 ---- ---- ---- ---- 3.725 +.205 3.520 2075 ---- ---- ---- ---- 3.610 +.200 3.410 2100 ---- ---- ---- ---- 3.500 +.196 3.304 2125 ---- ---- ---- ---- 3.395 +.192 3.203 2150 ---- ---- ---- ---- 3.295 +.188 3.107 2175 ---- ---- ---- ---- 3.199 +.184 3.015 2200 ---- ---- ---- ---- 3.108 +.180 2.928 2225 ---- ---- ---- ---- 3.020 +.176 2.844 2250 ---- ---- ---- ---- 2.936 +.172 2.764 2275 ---- ---- ---- ---- 2.856 +.169 2.687 2300 ---- ---- ---- ---- 2.779 +.165 2.614 2325 ---- ---- ---- ---- 2.706 +.162 2.544 2350 ---- ---- ---- ---- 2.635 +.158 2.477 2375 ---- ---- ---- ---- 2.568 +.155 2.413 2400 ---- ---- ---- ---- 2.503 +.151 2.352 2425 ---- ---- ---- ---- 2.442 +.149 2.293 2450 ---- ---- ---- ---- 2.383 +.146 2.237 2475 ---- ---- ---- ---- 2.326 +.142 2.184 2500 ---- ---- ---- ---- 2.273 +.140 2.133 2525 ---- ---- ---- ---- 2.222 +.137 2.085 2550 ---- ---- ---- ---- 2.173 +.134 2.039 2575 ---- ---- ---- ---- 2.126 +.131 1.995 2600 ---- ---- ---- ---- 2.082 +.129 1.953 2625 ---- ---- ---- ---- 2.039 +.126 1.913 2650 ---- ---- ---- ---- 1.999 +.124 1.875 2675 ---- ---- ---- ---- 1.960 +.122 1.838 2700 ---- ---- ---- ---- 1.923 +.120 1.803 2725 ---- ---- ---- ---- 1.887 +.118 1.769 2750 ---- ---- ---- ---- 1.853 +.116 1.737 2775 ---- ---- ---- ---- 1.820 +.113 1.707 2800 ---- ---- ---- ---- 1.788 +.111 1.677 2825 ---- ---- ---- ---- 1.758 +.109 1.649 2850 ---- ---- ---- ---- 1.729 +.108 1.621 2875 ---- ---- ---- ---- 1.701 +.106 1.595 2900 ---- ---- ---- ---- 1.674 +.104 1.570 2925 ---- ---- ---- ---- 1.648 +.102 1.546 2950 ---- ---- ---- ---- 1.623 +.101 1.522 2975 ---- ---- ---- ---- 1.599 +.100 1.499 3000 ---- ---- ---- ---- 1.575 +.098 1.477 3025 ---- ---- ---- ---- 1.552 +.096 1.456 3050 ---- ---- ---- ---- 1.530 +.095 1.435 3075 ---- ---- ---- ---- 1.509 +.094 1.415 3100 ---- ---- ---- ---- 1.488 +.092 1.396 3125 ---- ---- ---- ---- 1.468 +.091 1.377 3150 ---- ---- ---- ---- 1.448 +.090 1.358 3175 ---- ---- ---- ---- 1.428 +.088 1.340 3200 ---- ---- ---- ---- 1.410 +.088 1.322 3225 ---- ---- ---- ---- 1.391 +.086 1.305 3250 ---- ---- ---- ---- 1.373 +.084 1.289 3275 ---- ---- ---- ---- 1.356 +.084 1.272 3300 ---- ---- ---- ---- 1.339 +.083 1.256 3325 ---- ---- ---- ---- 1.322 +.081 1.241 3350 ---- ---- ---- ---- 1.306 +.081 1.225 3375 ---- ---- ---- ---- 1.290 +.079 1.211 3400 ---- ---- ---- ---- 1.274 +.078 1.196 3425 ---- ---- ---- ---- 1.259 +.077 1.182 3450 ---- ---- ---- ---- 1.244 +.076 1.168 3475 ---- ---- ---- ---- 1.230 +.076 1.154 3500 ---- ---- ---- ---- 1.216 +.075 1.141 3525 ---- ---- ---- ---- 1.202 +.074 1.128 3550 ---- ---- ---- ---- 1.188 +.073 1.115 3575 ---- ---- ---- ---- 1.175 +.072 1.103 3600 ---- ---- ---- ---- 1.162 +.071 1.091 3625 ---- ---- ---- ---- 1.149 +.070 1.079 3650 ---- ---- ---- ---- 1.137 +.070 1.067 3675 ---- ---- ---- ---- 1.124 +.068 1.056 3700 ---- ---- ---- ---- 1.112 +.067 1.045 3725 ---- ---- ---- ---- 1.101 +.067 1.034 3750 ---- ---- ---- ---- 1.089 +.066 1.023 3775 ---- ---- ---- ---- 1.078 +.065 1.013 3800 ---- ---- ---- ---- 1.067 +.065 1.002 3825 ---- ---- ---- ---- 1.056 +.064 .992 3850 ---- ---- ---- ---- 1.046 +.063 .983 3875 ---- ---- ---- ---- 1.036 +.063 .973 3900 ---- ---- ---- ---- 1.026 +.062 .964 3925 ---- ---- ---- ---- 1.016 +.061 .955 3950 ---- ---- ---- ---- 1.007 +.061 .946 3975 ---- ---- ---- ---- .997 +.060 .937 4000 ---- ---- ---- ---- .988 +.059 .929 4025 ---- ---- ---- ---- .979 +.059 .920 4050 ---- ---- ---- ---- .971 +.059 .912 4075 ---- ---- ---- ---- .962 +.057 .905 4100 ---- ---- ---- ---- .954 +.057 .897 5000 ---- ---- ---- ---- .775 +.044 .731 6000 ---- ---- ---- ---- .724 +.038 .686 725 ---- ---- ---- ---- 14.807 +.330 14.477 750 ---- ---- ---- ---- 14.557 +.330 14.227 775 ---- ---- ---- ---- 14.307 +.330 13.977 800 ---- ---- ---- ---- 14.057 +.330 13.727 825 ---- ---- ---- ---- 13.807 +.330 13.477 850 ---- ---- ---- ---- 13.557 +.330 13.227 875 ---- ---- ---- ---- 13.307 +.330 12.977 900 ---- ---- ---- ---- 13.057 +.330 12.727 925 ---- ---- ---- ---- 12.807 +.330 12.477 950 ---- ---- ---- ---- 12.557 +.330 12.227 975 ---- ---- ---- ---- 12.307 +.330 11.977 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.232 +.325 11.907 1025 ---- ---- ---- ---- 11.991 +.323 11.668 1050 ---- ---- ---- ---- 11.753 +.322 11.431 1075 ---- ---- ---- ---- 11.517 +.321 11.196 1100 ---- ---- ---- ---- 11.283 +.319 10.964 1125 ---- ---- ---- ---- 11.051 +.317 10.734 1150 ---- ---- ---- ---- 10.821 +.315 10.506 1175 ---- ---- ---- ---- 10.593 +.313 10.280 1200 ---- ---- ---- ---- 10.367 +.311 10.056 1225 ---- ---- ---- ---- 10.143 +.309 9.834 1250 ---- ---- ---- ---- 9.920 +.307 9.613 1275 ---- ---- ---- ---- 9.699 +.305 9.394 1300 ---- ---- ---- ---- 9.480 +.303 9.177 1325 ---- ---- ---- ---- 9.263 +.301 8.962 1350 ---- ---- ---- ---- 9.047 +.298 8.749 1375 ---- ---- ---- ---- 8.833 +.296 8.537 1400 ---- ---- ---- ---- 8.622 +.294 8.328 1425 ---- ---- ---- ---- 8.412 +.291 8.121 1450 ---- ---- ---- ---- 8.204 +.288 7.916 1475 ---- ---- ---- ---- 7.999 +.286 7.713 1500 ---- ---- ---- ---- 7.796 +.283 7.513 1525 ---- ---- ---- ---- 7.595 +.280 7.315 1550 ---- ---- ---- ---- 7.398 +.278 7.120 1575 ---- ---- ---- ---- 7.202 +.274 6.928 1600 ---- ---- ---- ---- 7.010 +.271 6.739 1625 ---- ---- ---- ---- 6.821 +.268 6.553 1650 ---- ---- ---- ---- 6.636 +.266 6.370 1675 ---- ---- ---- ---- 6.454 +.263 6.191 1700 ---- ---- ---- ---- 6.275 +.259 6.016 1725 ---- ---- ---- ---- 6.101 +.256 5.845 1750 ---- ---- ---- ---- 5.930 +.252 5.678 1775 ---- ---- ---- ---- 5.764 +.249 5.515 1800 ---- ---- ---- ---- 5.601 +.245 5.356 1825 ---- ---- ---- ---- 5.443 +.241 5.202 1850 ---- ---- ---- ---- 5.289 +.238 5.051 1875 ---- ---- ---- ---- 5.140 +.234 4.906 1900 ---- ---- ---- ---- 4.995 +.231 4.764 1925 ---- ---- ---- ---- 4.854 +.227 4.627 1950 ---- ---- ---- ---- 4.718 +.223 4.495 1975 ---- ---- ---- ---- 4.587 +.220 4.367 2000 ---- ---- ---- ---- 4.460 +.216 4.244 2025 ---- ---- ---- ---- 4.338 +.212 4.126 2050 ---- ---- ---- ---- 4.221 +.209 4.012 2075 ---- ---- ---- ---- 4.108 +.204 3.904 2100 ---- ---- ---- ---- 4.001 +.201 3.800 2125 ---- ---- ---- ---- 3.899 +.197 3.702 2150 ---- ---- ---- ---- 3.802 +.194 3.608 2175 ---- ---- ---- ---- 3.709 +.191 3.518 2200 ---- ---- ---- ---- 3.620 +.187 3.433 2225 ---- ---- ---- ---- 3.535 +.184 3.351 2250 ---- ---- ---- ---- 3.454 +.181 3.273 2275 ---- ---- ---- ---- 3.376 +.177 3.199 2300 ---- ---- ---- ---- 3.301 +.174 3.127 2325 ---- ---- ---- ---- 3.230 +.171 3.059 2350 ---- ---- ---- ---- 3.161 +.168 2.993 2375 ---- ---- ---- ---- 3.095 +.165 2.930 2400 ---- ---- ---- ---- 3.033 +.163 2.870 2425 ---- ---- ---- ---- 2.972 +.159 2.813 2450 ---- ---- ---- ---- 2.915 +.157 2.758 2475 ---- ---- ---- ---- 2.860 +.155 2.705 2500 ---- ---- ---- ---- 2.807 +.152 2.655 2525 ---- ---- ---- ---- 2.757 +.149 2.608 2550 ---- ---- ---- ---- 2.709 +.147 2.562 2575 ---- ---- ---- ---- 2.663 +.144 2.519 2600 ---- ---- ---- ---- 2.620 +.143 2.477 2625 ---- ---- ---- ---- 2.578 +.140 2.438 2650 ---- ---- ---- ---- 2.538 +.138 2.400 2675 ---- ---- ---- ---- 2.500 +.136 2.364 2700 ---- ---- ---- ---- 2.464 +.135 2.329 2725 ---- ---- ---- ---- 2.429 +.133 2.296 2750 ---- ---- ---- ---- 2.395 +.130 2.265 2775 ---- ---- ---- ---- 2.363 +.129 2.234 2800 ---- ---- ---- ---- 2.332 +.127 2.205 2825 ---- ---- ---- ---- 2.303 +.125 2.178 2850 ---- ---- ---- ---- 2.274 +.123 2.151 2875 ---- ---- ---- ---- 2.247 +.122 2.125 2900 ---- ---- ---- ---- 2.220 +.120 2.100 2925 ---- ---- ---- ---- 2.195 +.119 2.076 2950 ---- ---- ---- ---- 2.170 +.117 2.053 2975 ---- ---- ---- ---- 2.146 +.116 2.030 3000 ---- ---- ---- ---- 2.123 +.114 2.009 3025 ---- ---- ---- ---- 2.101 +.113 1.988 3050 ---- ---- ---- ---- 2.079 +.112 1.967 3075 ---- ---- ---- ---- 2.058 +.111 1.947 3100 ---- ---- ---- ---- 2.038 +.110 1.928 3125 ---- ---- ---- ---- 2.018 +.109 1.909 3150 ---- ---- ---- ---- 1.998 +.107 1.891 3175 ---- ---- ---- ---- 1.979 +.106 1.873 3200 ---- ---- ---- ---- 1.960 +.105 1.855 3225 ---- ---- ---- ---- 1.942 +.104 1.838 3250 ---- ---- ---- ---- 1.924 +.103 1.821 3275 ---- ---- ---- ---- 1.906 +.101 1.805 3300 ---- ---- ---- ---- 1.889 +.100 1.789 3325 ---- ---- ---- ---- 1.873 +.100 1.773 3350 ---- ---- ---- ---- 1.856 +.099 1.757 3375 ---- ---- ---- ---- 1.840 +.098 1.742 3400 ---- ---- ---- ---- 1.824 +.097 1.727 3425 ---- ---- ---- ---- 1.809 +.096 1.713 3450 ---- ---- ---- ---- 1.794 +.095 1.699 3475 ---- ---- ---- ---- 1.779 +.094 1.685 3500 ---- ---- ---- ---- 1.764 +.093 1.671 3525 ---- ---- ---- ---- 1.750 +.092 1.658 3550 ---- ---- ---- ---- 1.736 +.092 1.644 3575 ---- ---- ---- ---- 1.722 +.091 1.631 3600 ---- ---- ---- ---- 1.709 +.090 1.619 3625 ---- ---- ---- ---- 1.695 +.089 1.606 3650 ---- ---- ---- ---- 1.682 +.088 1.594 3675 ---- ---- ---- ---- 1.670 +.088 1.582 3700 ---- ---- ---- ---- 1.657 +.087 1.570 3725 ---- ---- ---- ---- 1.645 +.086 1.559 3750 ---- ---- ---- ---- 1.633 +.086 1.547 3775 ---- ---- ---- ---- 1.621 +.085 1.536 3800 ---- ---- ---- ---- 1.609 +.084 1.525 3825 ---- ---- ---- ---- 1.598 +.083 1.515 3850 ---- ---- ---- ---- 1.587 +.083 1.504 3875 ---- ---- ---- ---- 1.576 +.082 1.494 3900 ---- ---- ---- ---- 1.565 +.081 1.484 3925 ---- ---- ---- ---- 1.555 +.081 1.474 3950 ---- ---- ---- ---- 1.545 +.081 1.464 3975 ---- ---- ---- ---- 1.535 +.080 1.455 4000 ---- ---- ---- ---- 1.525 +.079 1.446 4025 ---- ---- ---- ---- 1.515 +.078 1.437 4050 ---- ---- ---- ---- 1.506 +.078 1.428 4075 ---- ---- ---- ---- 1.497 +.077 1.420 4100 ---- ---- ---- ---- 1.488 +.076 1.412 4125 ---- ---- ---- ---- 1.480 +.076 1.404 925 ---- ---- ---- ---- 12.970 +.330 12.640 950 ---- ---- ---- ---- 12.721 +.328 12.393 975 ---- ---- ---- ---- 12.475 +.327 12.148 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 12.371 +.322 12.049 1025 ---- ---- ---- ---- 12.137 +.321 11.816 1050 ---- ---- ---- ---- 11.904 +.319 11.585 1075 ---- ---- ---- ---- 11.674 +.317 11.357 1100 ---- ---- ---- ---- 11.446 +.315 11.131 1125 ---- ---- ---- ---- 11.220 +.314 10.906 1150 ---- ---- ---- ---- 10.996 +.312 10.684 1175 ---- ---- ---- ---- 10.773 +.310 10.463 1200 ---- ---- ---- ---- 10.552 +.308 10.244 1225 ---- ---- ---- ---- 10.333 +.306 10.027 1250 ---- ---- ---- ---- 10.115 +.304 9.811 1275 ---- ---- ---- ---- 9.899 +.302 9.597 1300 ---- ---- ---- ---- 9.685 +.300 9.385 1325 ---- ---- ---- ---- 9.472 +.298 9.174 1350 ---- ---- ---- ---- 9.261 +.296 8.965 1375 ---- ---- ---- ---- 9.052 +.294 8.758 1400 ---- ---- ---- ---- 8.845 +.292 8.553 1425 ---- ---- ---- ---- 8.639 +.289 8.350 1450 ---- ---- ---- ---- 8.436 +.287 8.149 1475 ---- ---- ---- ---- 8.235 +.284 7.951 1500 ---- ---- ---- ---- 8.036 +.282 7.754 1525 ---- ---- ---- ---- 7.839 +.278 7.561 1550 ---- ---- ---- ---- 7.645 +.276 7.369 1575 ---- ---- ---- ---- 7.454 +.273 7.181 1600 ---- ---- ---- ---- 7.266 +.270 6.996 1625 ---- ---- ---- ---- 7.081 +.268 6.813 1650 ---- ---- ---- ---- 6.899 +.264 6.635 1675 ---- ---- ---- ---- 6.721 +.262 6.459 1700 ---- ---- ---- ---- 6.546 +.258 6.288 1725 ---- ---- ---- ---- 6.376 +.256 6.120 1750 ---- ---- ---- ---- 6.209 +.252 5.957 1775 ---- ---- ---- ---- 6.046 +.249 5.797 1800 ---- ---- ---- ---- 5.887 +.245 5.642 1825 ---- ---- ---- ---- 5.733 +.242 5.491 1850 ---- ---- ---- ---- 5.582 +.238 5.344 1875 ---- ---- ---- ---- 5.436 +.235 5.201 1900 ---- ---- ---- ---- 5.295 +.232 5.063 1925 ---- ---- ---- ---- 5.157 +.228 4.929 1950 ---- ---- ---- ---- 5.024 +.224 4.800 1975 ---- ---- ---- ---- 4.896 +.221 4.675 2000 ---- ---- ---- ---- 4.772 +.218 4.554 2025 ---- ---- ---- ---- 4.653 +.214 4.439 2050 ---- ---- ---- ---- 4.539 +.211 4.328 2075 ---- ---- ---- ---- 4.429 +.207 4.222 2100 ---- ---- ---- ---- 4.325 +.204 4.121 2125 ---- ---- ---- ---- 4.226 +.201 4.025 2150 ---- ---- ---- ---- 4.131 +.198 3.933 2175 ---- ---- ---- ---- 4.040 +.194 3.846 2200 ---- ---- ---- ---- 3.954 +.191 3.763 2225 ---- ---- ---- ---- 3.871 +.188 3.683 2250 ---- ---- ---- ---- 3.792 +.185 3.607 2275 ---- ---- ---- ---- 3.717 +.183 3.534 2300 ---- ---- ---- ---- 3.644 +.179 3.465 2325 ---- ---- ---- ---- 3.575 +.177 3.398 2350 ---- ---- ---- ---- 3.508 +.174 3.334 2375 ---- ---- ---- ---- 3.444 +.171 3.273 2400 ---- ---- ---- ---- 3.383 +.169 3.214 2425 ---- ---- ---- ---- 3.324 +.166 3.158 2450 ---- ---- ---- ---- 3.268 +.163 3.105 2475 ---- ---- ---- ---- 3.215 +.162 3.053 2500 ---- ---- ---- ---- 3.163 +.158 3.005 2525 ---- ---- ---- ---- 3.115 +.157 2.958 2550 ---- ---- ---- ---- 3.068 +.154 2.914 2575 ---- ---- ---- ---- 3.024 +.153 2.871 2600 ---- ---- ---- ---- 2.981 +.150 2.831 2625 ---- ---- ---- ---- 2.941 +.148 2.793 2650 ---- ---- ---- ---- 2.902 +.146 2.756 2675 ---- ---- ---- ---- 2.865 +.144 2.721 2700 ---- ---- ---- ---- 2.830 +.143 2.687 2725 ---- ---- ---- ---- 2.796 +.141 2.655 2750 ---- ---- ---- ---- 2.764 +.140 2.624 2775 ---- ---- ---- ---- 2.733 +.138 2.595 2800 ---- ---- ---- ---- 2.703 +.136 2.567 2825 ---- ---- ---- ---- 2.674 +.134 2.540 2850 ---- ---- ---- ---- 2.647 +.133 2.514 2875 ---- ---- ---- ---- 2.620 +.131 2.489 2900 ---- ---- ---- ---- 2.595 +.130 2.465 2925 ---- ---- ---- ---- 2.570 +.128 2.442 2950 ---- ---- ---- ---- 2.546 +.127 2.419 2975 ---- ---- ---- ---- 2.523 +.126 2.397 3000 ---- ---- ---- ---- 2.501 +.125 2.376 3025 ---- ---- ---- ---- 2.479 +.123 2.356 3050 ---- ---- ---- ---- 2.458 +.122 2.336 3075 ---- ---- ---- ---- 2.438 +.121 2.317 3100 ---- ---- ---- ---- 2.418 +.120 2.298 3125 ---- ---- ---- ---- 2.399 +.119 2.280 3150 ---- ---- ---- ---- 2.380 +.118 2.262 3175 ---- ---- ---- ---- 2.361 +.117 2.244 3200 ---- ---- ---- ---- 2.343 +.116 2.227 3225 ---- ---- ---- ---- 2.325 +.114 2.211 3250 ---- ---- ---- ---- 2.308 +.114 2.194 3275 ---- ---- ---- ---- 2.291 +.113 2.178 3300 ---- ---- ---- ---- 2.274 +.112 2.162 3325 ---- ---- ---- ---- 2.257 +.110 2.147 3350 ---- ---- ---- ---- 2.241 +.109 2.132 3375 ---- ---- ---- ---- 2.226 +.109 2.117 3400 ---- ---- ---- ---- 2.210 +.108 2.102 3425 ---- ---- ---- ---- 2.195 +.107 2.088 3450 ---- ---- ---- ---- 2.180 +.106 2.074 3475 ---- ---- ---- ---- 2.165 +.105 2.060 3500 ---- ---- ---- ---- 2.151 +.104 2.047 3525 ---- ---- ---- ---- 2.137 +.104 2.033 3550 ---- ---- ---- ---- 2.123 +.103 2.020 3575 ---- ---- ---- ---- 2.110 +.103 2.007 3600 ---- ---- ---- ---- 2.096 +.101 1.995 3625 ---- ---- ---- ---- 2.083 +.101 1.982 3650 ---- ---- ---- ---- 2.070 +.100 1.970 3675 ---- ---- ---- ---- 2.057 +.099 1.958 3700 ---- ---- ---- ---- 2.045 +.099 1.946 3725 ---- ---- ---- ---- 2.033 +.098 1.935 3750 ---- ---- ---- ---- 2.021 +.097 1.924 3775 ---- ---- ---- ---- 2.009 +.097 1.912 3800 ---- ---- ---- ---- 1.997 +.095 1.902 3825 ---- ---- ---- ---- 1.986 +.095 1.891 3850 ---- ---- ---- ---- 1.975 +.095 1.880 3875 ---- ---- ---- ---- 1.964 +.094 1.870 3900 ---- ---- ---- ---- 1.953 +.093 1.860 3925 ---- ---- ---- ---- 1.943 +.093 1.850 3950 ---- ---- ---- ---- 1.933 +.092 1.841 3975 ---- ---- ---- ---- 1.923 +.092 1.831 4000 ---- ---- ---- ---- 1.913 +.091 1.822 4025 ---- ---- ---- ---- 1.904 +.091 1.813 4050 ---- ---- ---- ---- 1.895 +.090 1.805 4075 ---- ---- ---- ---- 1.886 +.090 1.796 4100 ---- ---- ---- ---- 1.877 +.089 1.788 4125 ---- ---- ---- ---- 1.868 +.088 1.780 925 ---- ---- ---- ---- 13.089 +.327 12.762 950 ---- ---- ---- ---- 12.847 +.325 12.522 975 ---- ---- ---- ---- 12.608 +.324 12.284 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 12.986 +.319 12.667 1050 ---- ---- ---- ---- 12.760 +.317 12.443 1075 ---- ---- ---- ---- 12.537 +.316 12.221 1100 ---- ---- ---- ---- 12.315 +.314 12.001 1125 ---- ---- ---- ---- 12.095 +.313 11.782 1150 ---- ---- ---- ---- 11.876 +.311 11.565 1175 ---- ---- ---- ---- 11.659 +.309 11.350 1200 ---- ---- ---- ---- 11.444 +.308 11.136 1225 ---- ---- ---- ---- 11.230 +.306 10.924 1250 ---- ---- ---- ---- 11.017 +.304 10.713 1275 ---- ---- ---- ---- 10.805 +.302 10.503 1300 ---- ---- ---- ---- 10.595 +.300 10.295 1325 ---- ---- ---- ---- 10.386 +.298 10.088 1350 ---- ---- ---- ---- 10.179 +.297 9.882 1375 ---- ---- ---- ---- 9.972 +.294 9.678 1400 ---- ---- ---- ---- 9.767 +.292 9.475 1425 ---- ---- ---- ---- 9.564 +.290 9.274 1450 ---- ---- ---- ---- 9.362 +.288 9.074 1475 ---- ---- ---- ---- 9.162 +.286 8.876 1500 ---- ---- ---- ---- 8.963 +.283 8.680 1525 ---- ---- ---- ---- 8.767 +.281 8.486 1550 ---- ---- ---- ---- 8.572 +.278 8.294 1575 ---- ---- ---- ---- 8.380 +.276 8.104 1600 ---- ---- ---- ---- 8.190 +.274 7.916 1625 ---- ---- ---- ---- 8.002 +.271 7.731 1650 ---- ---- ---- ---- 7.817 +.268 7.549 1675 ---- ---- ---- ---- 7.635 +.266 7.369 1700 ---- ---- ---- ---- 7.456 +.263 7.193 1725 ---- ---- ---- ---- 7.281 +.261 7.020 1750 ---- ---- ---- ---- 7.108 +.257 6.851 1775 ---- ---- ---- ---- 6.940 +.255 6.685 1800 ---- ---- ---- ---- 6.775 +.252 6.523 1825 ---- ---- ---- ---- 6.614 +.249 6.365 1850 ---- ---- ---- ---- 6.457 +.245 6.212 1875 ---- ---- ---- ---- 6.305 +.243 6.062 1900 ---- ---- ---- ---- 6.156 +.240 5.916 1925 ---- ---- ---- ---- 6.011 +.236 5.775 1950 ---- ---- ---- ---- 5.871 +.234 5.637 1975 ---- ---- ---- ---- 5.735 +.231 5.504 2000 ---- ---- ---- ---- 5.603 +.228 5.375 2025 ---- ---- ---- ---- 5.475 +.224 5.251 2050 ---- ---- ---- ---- 5.352 +.221 5.131 2075 ---- ---- ---- ---- 5.233 +.218 5.015 2100 ---- ---- ---- ---- 5.119 +.215 4.904 2125 ---- ---- ---- ---- 5.010 +.212 4.798 2150 ---- ---- ---- ---- 4.906 +.209 4.697 2175 ---- ---- ---- ---- 4.807 +.207 4.600 2200 ---- ---- ---- ---- 4.712 +.203 4.509 2225 ---- ---- ---- ---- 4.622 +.200 4.422 2250 ---- ---- ---- ---- 4.536 +.197 4.339 2275 ---- ---- ---- ---- 4.455 +.195 4.260 2300 ---- ---- ---- ---- 4.377 +.193 4.184 2325 ---- ---- ---- ---- 4.302 +.189 4.113 2350 ---- ---- ---- ---- 4.231 +.187 4.044 2375 ---- ---- ---- ---- 4.163 +.185 3.978 2400 ---- ---- ---- ---- 4.097 +.182 3.915 2425 ---- ---- ---- ---- 4.034 +.180 3.854 2450 ---- ---- ---- ---- 3.974 +.178 3.796 2475 ---- ---- ---- ---- 3.916 +.175 3.741 2500 ---- ---- ---- ---- 3.861 +.173 3.688 2525 ---- ---- ---- ---- 3.809 +.171 3.638 2550 ---- ---- ---- ---- 3.758 +.168 3.590 2575 ---- ---- ---- ---- 3.711 +.167 3.544 2600 ---- ---- ---- ---- 3.665 +.165 3.500 2625 ---- ---- ---- ---- 3.621 +.163 3.458 2650 ---- ---- ---- ---- 3.580 +.161 3.419 2675 ---- ---- ---- ---- 3.541 +.160 3.381 2700 ---- ---- ---- ---- 3.503 +.158 3.345 2725 ---- ---- ---- ---- 3.467 +.156 3.311 2750 ---- ---- ---- ---- 3.433 +.154 3.279 2775 ---- ---- ---- ---- 3.400 +.152 3.248 2800 ---- ---- ---- ---- 3.369 +.151 3.218 2825 ---- ---- ---- ---- 3.339 +.149 3.190 2850 ---- ---- ---- ---- 3.311 +.148 3.163 2875 ---- ---- ---- ---- 3.284 +.147 3.137 2900 ---- ---- ---- ---- 3.257 +.145 3.112 2925 ---- ---- ---- ---- 3.232 +.144 3.088 2950 ---- ---- ---- ---- 3.208 +.143 3.065 2975 ---- ---- ---- ---- 3.185 +.142 3.043 3000 ---- ---- ---- ---- 3.163 +.141 3.022 3025 ---- ---- ---- ---- 3.141 +.139 3.002 3050 ---- ---- ---- ---- 3.120 +.138 2.982 3075 ---- ---- ---- ---- 3.100 +.137 2.963 3100 ---- ---- ---- ---- 3.080 +.136 2.944 3125 ---- ---- ---- ---- 3.061 +.135 2.926 3150 ---- ---- ---- ---- 3.043 +.134 2.909 3175 ---- ---- ---- ---- 3.025 +.133 2.892 3200 ---- ---- ---- ---- 3.007 +.132 2.875 3225 ---- ---- ---- ---- 2.989 +.131 2.858 3250 ---- ---- ---- ---- 2.972 +.130 2.842 3275 ---- ---- ---- ---- 2.955 +.129 2.826 3300 ---- ---- ---- ---- 2.938 +.128 2.810 3325 ---- ---- ---- ---- 2.922 +.127 2.795 3350 ---- ---- ---- ---- 2.906 +.127 2.779 3375 ---- ---- ---- ---- 2.890 +.126 2.764 3400 ---- ---- ---- ---- 2.874 +.124 2.750 3425 ---- ---- ---- ---- 2.859 +.124 2.735 3450 ---- ---- ---- ---- 2.844 +.123 2.721 3475 ---- ---- ---- ---- 2.830 +.122 2.708 3500 ---- ---- ---- ---- 2.816 +.122 2.694 3525 ---- ---- ---- ---- 2.802 +.121 2.681 3550 ---- ---- ---- ---- 2.788 +.120 2.668 3575 ---- ---- ---- ---- 2.775 +.119 2.656 3600 ---- ---- ---- ---- 2.762 +.118 2.644 3625 ---- ---- ---- ---- 2.750 +.118 2.632 3650 ---- ---- ---- ---- 2.738 +.117 2.621 3675 ---- ---- ---- ---- 2.726 +.116 2.610 3700 ---- ---- ---- ---- 2.715 +.116 2.599 3725 ---- ---- ---- ---- 2.704 +.115 2.589 3750 ---- ---- ---- ---- 2.694 +.115 2.579 3775 ---- ---- ---- ---- 2.684 +.114 2.570 3800 ---- ---- ---- ---- 2.674 +.113 2.561 3825 ---- ---- ---- ---- 2.665 +.113 2.552 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.136 +.317 12.819 1050 ---- ---- ---- ---- 12.915 +.316 12.599 1075 ---- ---- ---- ---- 12.695 +.313 12.382 1100 ---- ---- ---- ---- 12.478 +.312 12.166 1125 ---- ---- ---- ---- 12.262 +.311 11.951 1150 ---- ---- ---- ---- 12.047 +.309 11.738 1175 ---- ---- ---- ---- 11.834 +.307 11.527 1200 ---- ---- ---- ---- 11.622 +.306 11.316 1225 ---- ---- ---- ---- 11.412 +.304 11.108 1250 ---- ---- ---- ---- 11.202 +.302 10.900 1275 ---- ---- ---- ---- 10.994 +.300 10.694 1300 ---- ---- ---- ---- 10.787 +.298 10.489 1325 ---- ---- ---- ---- 10.581 +.296 10.285 1350 ---- ---- ---- ---- 10.377 +.295 10.082 1375 ---- ---- ---- ---- 10.173 +.292 9.881 1400 ---- ---- ---- ---- 9.971 +.290 9.681 1425 ---- ---- ---- ---- 9.770 +.288 9.482 1450 ---- ---- ---- ---- 9.571 +.286 9.285 1475 ---- ---- ---- ---- 9.374 +.284 9.090 1500 ---- ---- ---- ---- 9.178 +.282 8.896 1525 ---- ---- ---- ---- 8.984 +.280 8.704 1550 ---- ---- ---- ---- 8.791 +.277 8.514 1575 ---- ---- ---- ---- 8.601 +.274 8.327 1600 ---- ---- ---- ---- 8.414 +.273 8.141 1625 ---- ---- ---- ---- 8.229 +.270 7.959 1650 ---- ---- ---- ---- 8.046 +.267 7.779 1675 ---- ---- ---- ---- 7.866 +.265 7.601 1700 ---- ---- ---- ---- 7.690 +.263 7.427 1725 ---- ---- ---- ---- 7.516 +.259 7.257 1750 ---- ---- ---- ---- 7.346 +.257 7.089 1775 ---- ---- ---- ---- 7.180 +.254 6.926 1800 ---- ---- ---- ---- 7.018 +.252 6.766 1825 ---- ---- ---- ---- 6.859 +.249 6.610 1850 ---- ---- ---- ---- 6.704 +.245 6.459 1875 ---- ---- ---- ---- 6.554 +.243 6.311 1900 ---- ---- ---- ---- 6.407 +.240 6.167 1925 ---- ---- ---- ---- 6.265 +.237 6.028 1950 ---- ---- ---- ---- 6.127 +.234 5.893 1975 ---- ---- ---- ---- 5.993 +.231 5.762 2000 ---- ---- ---- ---- 5.863 +.228 5.635 2025 ---- ---- ---- ---- 5.738 +.226 5.512 2050 ---- ---- ---- ---- 5.616 +.222 5.394 2075 ---- ---- ---- ---- 5.500 +.220 5.280 2100 ---- ---- ---- ---- 5.388 +.217 5.171 2125 ---- ---- ---- ---- 5.281 +.214 5.067 2150 ---- ---- ---- ---- 5.179 +.211 4.968 2175 ---- ---- ---- ---- 5.082 +.209 4.873 2200 ---- ---- ---- ---- 4.989 +.205 4.784 2225 ---- ---- ---- ---- 4.901 +.203 4.698 2250 ---- ---- ---- ---- 4.818 +.201 4.617 2275 ---- ---- ---- ---- 4.738 +.198 4.540 2300 ---- ---- ---- ---- 4.662 +.195 4.467 2325 ---- ---- ---- ---- 4.590 +.193 4.397 2350 ---- ---- ---- ---- 4.520 +.190 4.330 2375 ---- ---- ---- ---- 4.454 +.188 4.266 2400 ---- ---- ---- ---- 4.390 +.185 4.205 2425 ---- ---- ---- ---- 4.329 +.183 4.146 2450 ---- ---- ---- ---- 4.271 +.181 4.090 2475 ---- ---- ---- ---- 4.215 +.179 4.036 2500 ---- ---- ---- ---- 4.162 +.177 3.985 2525 ---- ---- ---- ---- 4.111 +.175 3.936 2550 ---- ---- ---- ---- 4.062 +.173 3.889 2575 ---- ---- ---- ---- 4.016 +.171 3.845 2600 ---- ---- ---- ---- 3.972 +.169 3.803 2625 ---- ---- ---- ---- 3.930 +.167 3.763 2650 ---- ---- ---- ---- 3.891 +.166 3.725 2675 ---- ---- ---- ---- 3.853 +.165 3.688 2700 ---- ---- ---- ---- 3.817 +.163 3.654 2725 ---- ---- ---- ---- 3.783 +.162 3.621 2750 ---- ---- ---- ---- 3.750 +.160 3.590 2775 ---- ---- ---- ---- 3.719 +.158 3.561 2800 ---- ---- ---- ---- 3.689 +.157 3.532 2825 ---- ---- ---- ---- 3.661 +.155 3.506 2850 ---- ---- ---- ---- 3.634 +.154 3.480 2875 ---- ---- ---- ---- 3.608 +.153 3.455 2900 ---- ---- ---- ---- 3.584 +.152 3.432 2925 ---- ---- ---- ---- 3.560 +.150 3.410 2950 ---- ---- ---- ---- 3.537 +.149 3.388 2975 ---- ---- ---- ---- 3.516 +.149 3.367 3000 ---- ---- ---- ---- 3.495 +.147 3.348 3025 ---- ---- ---- ---- 3.475 +.146 3.329 3050 ---- ---- ---- ---- 3.455 +.145 3.310 3075 ---- ---- ---- ---- 3.436 +.144 3.292 3100 ---- ---- ---- ---- 3.418 +.143 3.275 3125 ---- ---- ---- ---- 3.400 +.142 3.258 3150 ---- ---- ---- ---- 3.383 +.141 3.242 3175 ---- ---- ---- ---- 3.366 +.140 3.226 3200 ---- ---- ---- ---- 3.349 +.139 3.210 3225 ---- ---- ---- ---- 3.333 +.138 3.195 3250 ---- ---- ---- ---- 3.317 +.137 3.180 3275 ---- ---- ---- ---- 3.301 +.136 3.165 3300 ---- ---- ---- ---- 3.285 +.135 3.150 3325 ---- ---- ---- ---- 3.270 +.135 3.135 3350 ---- ---- ---- ---- 3.255 +.134 3.121 3375 ---- ---- ---- ---- 3.240 +.133 3.107 3400 ---- ---- ---- ---- 3.226 +.133 3.093 3425 ---- ---- ---- ---- 3.212 +.132 3.080 3450 ---- ---- ---- ---- 3.198 +.131 3.067 3475 ---- ---- ---- ---- 3.184 +.130 3.054 3500 ---- ---- ---- ---- 3.171 +.130 3.041 3525 ---- ---- ---- ---- 3.158 +.129 3.029 3550 ---- ---- ---- ---- 3.145 +.128 3.017 3575 ---- ---- ---- ---- 3.133 +.127 3.006 3600 ---- ---- ---- ---- 3.121 +.127 2.994 3625 ---- ---- ---- ---- 3.109 +.125 2.984 3650 ---- ---- ---- ---- 3.098 +.125 2.973 3675 ---- ---- ---- ---- 3.088 +.125 2.963 3700 ---- ---- ---- ---- 3.077 +.124 2.953 3725 ---- ---- ---- ---- 3.067 +.123 2.944 3750 ---- ---- ---- ---- 3.058 +.123 2.935 3775 ---- ---- ---- ---- 3.048 +.122 2.926 3800 ---- ---- ---- ---- 3.040 +.122 2.918 3825 ---- ---- ---- ---- 3.031 +.121 2.910 3850 ---- ---- ---- ---- 3.023 +.121 2.902 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.335 +.314 13.021 1050 ---- ---- ---- ---- 13.120 +.312 12.808 1075 ---- ---- ---- ---- 12.907 +.311 12.596 1100 ---- ---- ---- ---- 12.696 +.309 12.387 1125 ---- ---- ---- ---- 12.486 +.308 12.178 1150 ---- ---- ---- ---- 12.277 +.306 11.971 1175 ---- ---- ---- ---- 12.070 +.304 11.766 1200 ---- ---- ---- ---- 11.864 +.303 11.561 1225 ---- ---- ---- ---- 11.659 +.301 11.358 1250 ---- ---- ---- ---- 11.455 +.299 11.156 1275 ---- ---- ---- ---- 11.252 +.297 10.955 1300 ---- ---- ---- ---- 11.050 +.295 10.755 1325 ---- ---- ---- ---- 10.849 +.293 10.556 1350 ---- ---- ---- ---- 10.649 +.292 10.357 1375 ---- ---- ---- ---- 10.450 +.290 10.160 1400 ---- ---- ---- ---- 10.252 +.287 9.965 1425 ---- ---- ---- ---- 10.055 +.285 9.770 1450 ---- ---- ---- ---- 9.860 +.284 9.576 1475 ---- ---- ---- ---- 9.666 +.281 9.385 1500 ---- ---- ---- ---- 9.473 +.279 9.194 1525 ---- ---- ---- ---- 9.283 +.278 9.005 1550 ---- ---- ---- ---- 9.093 +.274 8.819 1575 ---- ---- ---- ---- 8.906 +.272 8.634 1600 ---- ---- ---- ---- 8.721 +.270 8.451 1625 ---- ---- ---- ---- 8.538 +.268 8.270 1650 ---- ---- ---- ---- 8.358 +.266 8.092 1675 ---- ---- ---- ---- 8.180 +.263 7.917 1700 ---- ---- ---- ---- 8.005 +.261 7.744 1725 ---- ---- ---- ---- 7.833 +.258 7.575 1750 ---- ---- ---- ---- 7.665 +.256 7.409 1775 ---- ---- ---- ---- 7.500 +.253 7.247 1800 ---- ---- ---- ---- 7.338 +.250 7.088 1825 ---- ---- ---- ---- 7.181 +.248 6.933 1850 ---- ---- ---- ---- 7.027 +.245 6.782 1875 ---- ---- ---- ---- 6.878 +.243 6.635 1900 ---- ---- ---- ---- 6.732 +.240 6.492 1925 ---- ---- ---- ---- 6.591 +.237 6.354 1950 ---- ---- ---- ---- 6.453 +.234 6.219 1975 ---- ---- ---- ---- 6.320 +.232 6.088 2000 ---- ---- ---- ---- 6.191 +.229 5.962 2025 ---- ---- ---- ---- 6.066 +.226 5.840 2050 ---- ---- ---- ---- 5.946 +.224 5.722 2075 ---- ---- ---- ---- 5.830 +.221 5.609 2100 ---- ---- ---- ---- 5.718 +.218 5.500 2125 ---- ---- ---- ---- 5.611 +.215 5.396 2150 ---- ---- ---- ---- 5.509 +.213 5.296 2175 ---- ---- ---- ---- 5.411 +.210 5.201 2200 ---- ---- ---- ---- 5.319 +.207 5.112 2225 ---- ---- ---- ---- 5.232 +.205 5.027 2250 ---- ---- ---- ---- 5.149 +.203 4.946 2275 ---- ---- ---- ---- 5.070 +.200 4.870 2300 ---- ---- ---- ---- 4.995 +.198 4.797 2325 ---- ---- ---- ---- 4.924 +.196 4.728 2350 ---- ---- ---- ---- 4.856 +.193 4.663 2375 ---- ---- ---- ---- 4.792 +.192 4.600 2400 ---- ---- ---- ---- 4.730 +.190 4.540 2425 ---- ---- ---- ---- 4.670 +.187 4.483 2450 ---- ---- ---- ---- 4.614 +.185 4.429 2475 ---- ---- ---- ---- 4.560 +.184 4.376 2500 ---- ---- ---- ---- 4.508 +.181 4.327 2525 ---- ---- ---- ---- 4.459 +.180 4.279 2550 ---- ---- ---- ---- 4.412 +.178 4.234 2575 ---- ---- ---- ---- 4.367 +.176 4.191 2600 ---- ---- ---- ---- 4.325 +.174 4.151 2625 ---- ---- ---- ---- 4.285 +.173 4.112 2650 ---- ---- ---- ---- 4.247 +.171 4.076 2675 ---- ---- ---- ---- 4.211 +.170 4.041 2700 ---- ---- ---- ---- 4.177 +.168 4.009 2725 ---- ---- ---- ---- 4.144 +.166 3.978 2750 ---- ---- ---- ---- 4.114 +.166 3.948 2775 ---- ---- ---- ---- 4.085 +.164 3.921 2800 ---- ---- ---- ---- 4.057 +.163 3.894 2825 ---- ---- ---- ---- 4.031 +.162 3.869 2850 ---- ---- ---- ---- 4.006 +.160 3.846 2875 ---- ---- ---- ---- 3.982 +.159 3.823 2900 ---- ---- ---- ---- 3.960 +.158 3.802 2925 ---- ---- ---- ---- 3.938 +.157 3.781 2950 ---- ---- ---- ---- 3.918 +.156 3.762 2975 ---- ---- ---- ---- 3.898 +.154 3.744 3000 ---- ---- ---- ---- 3.879 +.153 3.726 3025 ---- ---- ---- ---- 3.862 +.153 3.709 3050 ---- ---- ---- ---- 3.844 +.151 3.693 3075 ---- ---- ---- ---- 3.828 +.151 3.677 3100 ---- ---- ---- ---- 3.812 +.150 3.662 3125 ---- ---- ---- ---- 3.796 +.148 3.648 3150 ---- ---- ---- ---- 3.782 +.149 3.633 3175 ---- ---- ---- ---- 3.767 +.147 3.620 3200 ---- ---- ---- ---- 3.753 +.147 3.606 3225 ---- ---- ---- ---- 3.739 +.146 3.593 3250 ---- ---- ---- ---- 3.725 +.145 3.580 3275 ---- ---- ---- ---- 3.711 +.144 3.567 3300 ---- ---- ---- ---- 3.698 +.144 3.554 3325 ---- ---- ---- ---- 3.684 +.142 3.542 3350 ---- ---- ---- ---- 3.671 +.142 3.529 3375 ---- ---- ---- ---- 3.658 +.141 3.517 3400 ---- ---- ---- ---- 3.646 +.141 3.505 3425 ---- ---- ---- ---- 3.634 +.140 3.494 3450 ---- ---- ---- ---- 3.621 +.139 3.482 3475 ---- ---- ---- ---- 3.610 +.139 3.471 3500 ---- ---- ---- ---- 3.598 +.138 3.460 3525 ---- ---- ---- ---- 3.587 +.137 3.450 3550 ---- ---- ---- ---- 3.576 +.137 3.439 3575 ---- ---- ---- ---- 3.565 +.136 3.429 3600 ---- ---- ---- ---- 3.555 +.135 3.420 3625 ---- ---- ---- ---- 3.545 +.135 3.410 3650 ---- ---- ---- ---- 3.535 +.134 3.401 3675 ---- ---- ---- ---- 3.526 +.134 3.392 3700 ---- ---- ---- ---- 3.517 +.133 3.384 3725 ---- ---- ---- ---- 3.508 +.132 3.376 3750 ---- ---- ---- ---- 3.500 +.132 3.368 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 10.975 +.297 10.678 1325 ---- ---- ---- ---- 10.785 +.296 10.489 1350 ---- ---- ---- ---- 10.596 +.293 10.303 1375 ---- ---- ---- ---- 10.410 +.290 10.120 1400 ---- ---- ---- ---- 10.226 +.288 9.938 1425 ---- ---- ---- ---- 10.045 +.286 9.759 1450 ---- ---- ---- ---- 9.865 +.284 9.581 1475 ---- ---- ---- ---- 9.688 +.282 9.406 1500 ---- ---- ---- ---- 9.512 +.279 9.233 1525 ---- ---- ---- ---- 9.339 +.277 9.062 1550 ---- ---- ---- ---- 9.167 +.275 8.892 1575 ---- ---- ---- ---- 8.997 +.272 8.725 1600 ---- ---- ---- ---- 8.829 +.270 8.559 1625 ---- ---- ---- ---- 8.663 +.267 8.396 1650 ---- ---- ---- ---- 8.499 +.266 8.233 1675 ---- ---- ---- ---- 8.336 +.263 8.073 1700 ---- ---- ---- ---- 8.175 +.260 7.915 1725 ---- ---- ---- ---- 8.015 +.257 7.758 1750 ---- ---- ---- ---- 7.858 +.255 7.603 1775 ---- ---- ---- ---- 7.702 +.253 7.449 1800 ---- ---- ---- ---- 7.547 +.250 7.297 1825 ---- ---- ---- ---- 7.395 +.248 7.147 1850 ---- ---- ---- ---- 7.244 +.245 6.999 1875 ---- ---- ---- ---- 7.096 +.242 6.854 1900 ---- ---- ---- ---- 6.951 +.239 6.712 1925 ---- ---- ---- ---- 6.809 +.237 6.572 1950 ---- ---- ---- ---- 6.671 +.234 6.437 1975 ---- ---- ---- ---- 6.537 +.232 6.305 2000 ---- ---- ---- ---- 6.407 +.230 6.177 2025 ---- ---- ---- ---- 6.281 +.227 6.054 2050 ---- ---- ---- ---- 6.161 +.224 5.937 2075 ---- ---- ---- ---- 6.045 +.221 5.824 2100 ---- ---- ---- ---- 5.935 +.219 5.716 2125 ---- ---- ---- ---- 5.830 +.216 5.614 2150 ---- ---- ---- ---- 5.730 +.214 5.516 2175 ---- ---- ---- ---- 5.635 +.212 5.423 2200 ---- ---- ---- ---- 5.544 +.209 5.335 2225 ---- ---- ---- ---- 5.459 +.207 5.252 2250 ---- ---- ---- ---- 5.377 +.204 5.173 2275 ---- ---- ---- ---- 5.300 +.202 5.098 2300 ---- ---- ---- ---- 5.227 +.200 5.027 2325 ---- ---- ---- ---- 5.157 +.198 4.959 2350 ---- ---- ---- ---- 5.091 +.196 4.895 2375 ---- ---- ---- ---- 5.028 +.194 4.834 2400 ---- ---- ---- ---- 4.967 +.191 4.776 2425 ---- ---- ---- ---- 4.909 +.189 4.720 2450 ---- ---- ---- ---- 4.854 +.187 4.667 2475 ---- ---- ---- ---- 4.802 +.186 4.616 2500 ---- ---- ---- ---- 4.751 +.183 4.568 2525 ---- ---- ---- ---- 4.704 +.182 4.522 2550 ---- ---- ---- ---- 4.659 +.181 4.478 2575 ---- ---- ---- ---- 4.616 +.179 4.437 2600 ---- ---- ---- ---- 4.575 +.177 4.398 2625 ---- ---- ---- ---- 4.536 +.175 4.361 2650 ---- ---- ---- ---- 4.500 +.174 4.326 2675 ---- ---- ---- ---- 4.465 +.173 4.292 2700 ---- ---- ---- ---- 4.433 +.172 4.261 2725 ---- ---- ---- ---- 4.402 +.170 4.232 2750 ---- ---- ---- ---- 4.373 +.169 4.204 2775 ---- ---- ---- ---- 4.345 +.167 4.178 2800 ---- ---- ---- ---- 4.319 +.166 4.153 2825 ---- ---- ---- ---- 4.294 +.165 4.129 2850 ---- ---- ---- ---- 4.271 +.164 4.107 2875 ---- ---- ---- ---- 4.249 +.163 4.086 2900 ---- ---- ---- ---- 4.228 +.162 4.066 2925 ---- ---- ---- ---- 4.208 +.161 4.047 2950 ---- ---- ---- ---- 4.189 +.160 4.029 2975 ---- ---- ---- ---- 4.171 +.159 4.012 3000 ---- ---- ---- ---- 4.154 +.158 3.996 3025 ---- ---- ---- ---- 4.137 +.157 3.980 3050 ---- ---- ---- ---- 4.122 +.156 3.966 3075 ---- ---- ---- ---- 4.107 +.156 3.951 3100 ---- ---- ---- ---- 4.092 +.154 3.938 3125 ---- ---- ---- ---- 4.078 +.154 3.924 3150 ---- ---- ---- ---- 4.064 +.152 3.912 3175 ---- ---- ---- ---- 4.051 +.152 3.899 3200 ---- ---- ---- ---- 4.038 +.151 3.887 3225 ---- ---- ---- ---- 4.025 +.150 3.875 3250 ---- ---- ---- ---- 4.013 +.150 3.863 3275 ---- ---- ---- ---- 4.000 +.149 3.851 3300 ---- ---- ---- ---- 3.988 +.148 3.840 3325 ---- ---- ---- ---- 3.976 +.147 3.829 3350 ---- ---- ---- ---- 3.964 +.147 3.817 3375 ---- ---- ---- ---- 3.953 +.147 3.806 3400 ---- ---- ---- ---- 3.941 +.145 3.796 3425 ---- ---- ---- ---- 3.930 +.145 3.785 3450 ---- ---- ---- ---- 3.919 +.144 3.775 3475 ---- ---- ---- ---- 3.908 +.143 3.765 3500 ---- ---- ---- ---- 3.898 +.143 3.755 3525 ---- ---- ---- ---- 3.888 +.143 3.745 3550 ---- ---- ---- ---- 3.878 +.142 3.736 3575 ---- ---- ---- ---- 3.868 +.141 3.727 3600 ---- ---- ---- ---- 3.859 +.141 3.718 3625 ---- ---- ---- ---- 3.850 +.140 3.710 3650 ---- ---- ---- ---- 3.841 +.139 3.702 3675 ---- ---- ---- ---- 3.833 +.139 3.694 3700 ---- ---- ---- ---- 3.825 +.138 3.687 3725 ---- ---- ---- ---- 3.818 +.138 3.680 3750 ---- ---- ---- ---- 3.811 +.138 3.673 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4711 2286 71155 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 1 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .001 -.001 .002 9 1450 ---- ---- ---- ---- .001 -.001 .002 9 1475 ---- ---- ---- ---- .001 -.001 .002 4 1500 ---- ---- ---- ---- .001 -.002 .003 47 1525 ---- ---- ---- ---- .001 -.002 .003 5 1550 ---- ---- ---- ---- .001 -.002 .003 38 1575 ---- ---- ---- ---- .001 -.003 .004 8 1600 ---- ---- ---- ---- .002 -.002 .004 28 1625 ---- ---- ---- ---- .002 -.002 .004 7 1650 ---- ---- ---- ---- .003 -.002 .005 28 1675 ---- ---- ---- ---- .004 -.002 .006 121 1700 ---- ---- .007A .007A .006 -.002 1 .008 30 169 1725 .010 .010 .008A .010 .008 -.002 1 .010 8 1750 ---- .017B .008A .017B .012 -.002 11 .014 10 27 1775 .008 .025B .008 .013B .016 -.004 1 .020 40 1800 .040 .040 .014A .014A .022 -.007 3 .029 18 72 1815 ---- .050B .018A .050B .027 -.009 .036 1820 ---- .054B .019A .054B .029 -.010 .039 1825 ---- .060B .020A .060B .031 -.011 1 .042 16 258 1830 ---- .064B .021A .064B .033 -.013 .046 1835 ---- .069B .023A .069B .035 -.014 .049 1840 .024 .075B .024 .035B .038 -.015 1 .053 1845 ---- .081B .026A .079B .040 -.017 .057 9 9 1850 .072 .088B .026A .088B .043 -.019 21 .062 12 89 1855 ---- .094B .029A .094B .046 -.020 .066 4 4 1860 .036 .101B .031A .031A .049 -.022 5 .071 9 9 1865 ---- .109B .033A .109B .053 -.024 .077 1870 ---- .117B .036A .117B .056 -.026 .082 9 9 1875 .131 .131 .038A .038A .061 -.027 7 .088 19 55 1880 ---- .135B .040A .135B .065 -.030 .095 61 1885 ---- .145B .044A .144B .069 -.033 .102 14 38 1890 ---- .155B .047A .154B .074 -.035 .109 2 5 1895 .158 .165B .050A .050A .080 -.037 4 .117 6 1900 .106 .176B .052 .082A .085 -.040 190 .125 48 901 1905 .085 .188B .056A .056A .091 -.042 3 .133 2 14 1910 ---- .200B .060A .200B .098 -.045 .143 16 1915 .202 .213B .064A .064A .104 -.048 4 .152 22 1920 ---- .227B .069A .227B .112 -.050 .162 10 1925 .112 .241B .073 .123B .119 -.054 70 .173 82 1930 .100 .256B .078A .123A .128 -.057 7 .185 20 1935 .134 .272B .084A .141B .136 -.061 7 .197 22 1940 .240 .288B .090A .150B .145 -.065 7 .210 1 31 1945 .157 .305B .096A .148A .155 -.068 2 .223 10 1950 .244 .323B .102 .170B .165 -.072 165 .237 497 719 1955 .174 .342B .110A .168A .176 -.077 9 .253 10 1960 .191 .361B .117A .193B .187 -.081 4 .268 20 1965 .246 .381B .126A .190A .199 -.086 4 .285 24 1970 .199 .401B .134A .219B .211 -.091 11 .302 6 17 1975 .327 .423B .143A .214A .224 -.096 52 .320 37 212 1980 .370 .445 .152A .218A .238 -.101 15 .339 1 84 1985 .190 .468B .162A .261B .252 -.106 1 .358 34 1990 .401 .492B .172A .172A .267 -.112 2 .379 185 1995 .288 .517B .183A .261A .283 -.117 2 .400 64 2000 .434 .543B .194A .284A .300 -.122 509 .422 178 765 2005 .225 .569B .206A .328B .317 -.128 4 .445 2 36 2010 ---- .596B .219A .596B .335 -.134 3 .469 17 35 2015 .512 .624B .233A .233A .355 -.138 95 .493 4 27 2020 .254 .653B .247A .247A .375 -.144 3 .519 1 104 2025 .535 .683B .262A .375A .395 -.150 164 .545 89 496 2030 .428 .714B .278A .396A .417 -.155 394 .572 387 347 2035 .424 .745B .294A .418A .439 -.161 28 .600 3 20 2040 .647 .777B .312A .477B .463 -.165 12 .628 11 236 2045 ---- .810B .329A .809B .487 -.170 .657 10 32 2050 .690 .843B .349A .486A .512 -.176 115 .688 53 162 2055 .522 .877B .369A .550B .537 -.181 5 .718 16 2060 ---- .912B .390A .911B .564 -.186 .750 50 2065 .489 .947B .412A .609B .591 -.191 7 .782 42 2070 ---- .939B .434A .939B .619 -.197 .816 5 26 2075 .520 .942B .457A .667B .648 -.202 35 .850 2 189 2080 .674 .972B .481A .695B .678 -.206 9 .884 4 228 2085 ---- 1.010B .505A 1.007B .709 -.211 1 .920 20 2090 .702 1.050B .531A .694A .740 -.216 3 .956 33 2095 .680 1.089B .558A .558A .772 -.221 2 .993 30 2100 .804 1.129B .586A .825B .805 -.226 44 1.031 8 517 2105 .814 1.169B .614A .792A .838 -.232 4 1.070 12 2110 ---- 1.210B .643A 1.201B .873 -.236 1.109 16 2115 ---- 1.252B .671A 1.241B .908 -.240 1 1.148 224 2120 ---- 1.294B .704A 1.282B .944 -.245 1.189 17 2125 1.240 1.337B .734A .734A .980 -.250 23 1.230 149 2130 ---- 1.380B .767A 1.366B 1.017 -.254 1.271 15 2135 ---- 1.423B .800A 1.408B 1.055 -.258 1.313 3 2140 ---- 1.468B .835A 1.451B 1.093 -.262 1.355 20 2145 ---- 1.513B .868A 1.491B 1.132 -.266 1.398 44 2150 ---- 1.557B .902A 1.537B 1.171 -.270 1 1.441 283 2155 ---- 1.603B .947A 1.578B 1.211 -.274 1.485 13 2160 ---- 1.648B .983A 1.626B 1.252 -.277 1.529 14 2165 ---- 1.694B 1.020A 1.670B 1.293 -.280 1.573 41 2170 1.348 1.718B 1.057A 1.280A 1.334 -.284 1 1.618 8 2175 1.502 1.761B 1.086A 1.086A 1.377 -.286 2 1.663 2 318 2180 ---- 1.793B 1.134A 1.782B 1.419 -.290 1.709 9 2185 ---- 1.846B 1.173A 1.834B 1.462 -.292 1.754 46 2190 ---- 1.892B 1.213A 1.871B 1.505 -.295 1.800 52 2195 ---- 1.938B 1.253A 1.926B 1.549 -.297 1.846 6 2200 ---- 1.991B 1.287A 1.991B 1.593 -.300 5 1.893 1 868 2205 ---- 2.030B 1.366A 2.008B 1.638 -.301 1.939 44 2210 ---- 2.100B 1.408A 2.100B 1.682 -.304 1.986 20 2215 ---- 2.124B 1.451A 2.099B 1.727 -.306 2.033 29 2220 ---- 2.171B 1.494A 2.146B 1.773 -.308 2.081 519 2225 ---- 2.226B 1.497A 2.226B 1.818 -.310 2.128 2 52 2230 ---- 2.265B 1.582A 2.243B 1.864 -.312 2.176 12 2235 ---- 2.312B 1.626A 2.290B 1.911 -.312 2.223 63 2240 ---- 2.360B 1.669A 2.348B 1.957 -.314 2.271 25 2245 ---- 2.408B 1.713A 2.408B 2.004 -.315 2.319 12 2250 ---- 2.466B 1.721A 2.466B 2.050 -.317 5 2.367 2 259 2255 ---- 2.504B 1.804A 2.492B 2.098 -.318 2.416 61 2260 ---- 2.552B 1.856A 2.540B 2.145 -.319 2.464 55 2265 ---- 2.600B 1.904A 2.600B 2.192 -.321 2.513 12 2270 ---- 2.648B 1.950A 2.648B 2.240 -.321 2.561 1 2275 ---- 2.709B 1.950A 2.709B 2.287 -.323 2.610 2 73 2280 ---- 2.745B 2.043A 2.733B 2.335 -.324 2.659 11 2285 ---- 2.794B 2.089A 2.782B 2.383 -.324 2.707 7 2290 ---- 2.843B 2.136A 2.832B 2.431 -.325 2.756 13 2295 ---- 2.892B 2.183A 2.880B 2.480 -.325 2.805 1 2300 ---- 2.941B 2.184A 2.929B 2.528 -.326 3 2.854 2 293 2305 ---- 2.990B 2.279A 2.977B 2.576 -.327 2.903 1 2310 ---- 3.039B 2.327A 3.026B 2.625 -.327 2.952 10 2315 ---- 3.088B 2.374A 3.076B 2.674 -.327 3.001 6 2320 ---- 3.137B 2.422A 3.125B 2.722 -.329 3.051 11 2325 ---- 3.186B 2.424A 3.174B 2.771 -.329 3.100 54 2330 ---- 3.235B 2.519A 3.223B 2.820 -.329 3.149 7 2335 ---- 3.284B 2.568A 3.284B 2.869 -.329 3.198 6 2340 ---- 3.334B 2.615A 3.321B 2.918 -.330 3.248 9 2345 ---- 3.383B 2.664A 3.360B 2.967 -.330 3.297 8 2350 ---- 3.432B 2.667A 3.420B 3.016 -.331 1 3.347 107 2355 ---- 3.482B 2.762A 3.469B 3.065 -.331 3.396 17 2360 ---- 3.527B 2.811A 3.513B 3.114 -.332 3.446 1 2365 ---- 3.577B 2.860A 3.562B 3.163 -.332 3.495 4 2370 ---- 3.624B 2.908A 3.612B 3.212 -.333 3.545 3 2375 ---- 3.676B 2.956A 3.661B 3.262 -.332 3.594 264 2380 ---- 3.723B 3.007A 3.711B 3.311 -.333 3.644 6 2385 ---- 3.770B 3.056A 3.753B 3.360 -.334 3.694 10 2390 ---- 3.822B 3.104A 3.810B 3.409 -.334 3.743 200 2395 ---- 3.877B 3.153A 3.853B 3.459 -.334 3.793 6 2400 ---- 3.921B 3.202A 3.909B 3.508 -.335 3.843 2 260 2405 ---- 3.976B 3.252A 3.964B 3.557 -.335 3.892 4 2410 ---- 4.018B 3.302A 4.000B 3.607 -.335 3.942 5 2415 ---- 4.067B 3.351A 4.051B 3.656 -.336 3.992 1 2420 ---- 4.122B 3.401A 4.107B 3.706 -.335 4.041 160 2425 ---- 4.167B 3.449A 4.150B 3.755 -.336 4.091 19 2430 ---- 4.224B 3.500A 4.212B 3.805 -.336 4.141 5 2435 ---- 4.270B 3.549A 4.256B 3.854 -.336 4.190 7 2440 ---- 4.324B 3.599A 4.298B 3.904 -.336 4.240 10 2445 ---- 4.370B 3.648A 4.355B 3.953 -.337 4.290 2 2450 ---- 4.417B 3.698A 4.405B 4.003 -.336 4.339 54 2455 ---- 4.473B 3.746A 4.460B 4.052 -.337 4.389 7 2460 ---- 4.494B 3.816A 3.816A 4.102 -.337 4.439 2465 ---- 4.569B 3.845A 4.559B 4.152 -.337 4.489 4 2470 ---- 4.616B 3.896A 4.604B 4.201 -.337 4.538 8 2475 ---- 4.666B 3.944A 4.654B 4.251 -.337 4.588 5 2480 ---- 4.693B 4.019A 4.662B 4.301 -.337 4.638 2485 ---- 4.768B 4.045A 4.753B 4.350 -.338 4.688 10 2490 ---- 4.793B 4.113A 4.763B 4.400 -.338 4.738 2495 ---- 4.871B 4.144A 4.859B 4.450 -.337 4.787 6 2500 ---- 4.921B 4.194A 4.899B 4.499 -.338 4.837 4 2505 ---- 4.943B 4.262A 4.262A 4.549 -.338 4.887 2510 ---- 5.015B 4.293A 5.002B 4.599 -.338 4.937 7 2515 ---- 5.042B 4.362A 5.012B 4.648 -.339 4.987 2520 ---- 5.117B 4.392A 5.102B 4.698 -.339 5.037 1 2525 ---- 5.162B 4.441A 5.145B 4.748 -.339 5.087 6 2530 ---- 5.217B 4.492A 5.202B 4.798 -.339 5.137 1 2535 ---- 5.267B 4.542A 5.252B 4.847 -.339 5.186 4 2540 ---- 5.314B 4.591A 5.302B 4.897 -.339 5.236 1 2545 ---- 5.364B 4.641A 5.352B 4.947 -.339 5.286 1 2550 ---- 5.414B 4.691A 5.402B 4.997 -.339 5.336 3 2555 ---- 5.441B 4.760A 4.760A 5.047 -.339 5.386 2560 ---- 5.514B 4.791A 5.502B 5.096 -.340 5.436 6 2565 ---- 5.564B 4.839A 5.552B 5.146 -.340 5.486 1 2570 ---- 5.591B 4.910A 4.910A 5.196 -.340 5.536 2575 ---- 5.670B 4.940A 5.657B 5.246 -.340 5.586 2 2580 ---- 5.691B 5.010A 5.010A 5.296 -.340 5.636 2585 ---- 5.741B 5.060A 5.060A 5.346 -.340 5.686 2590 ---- 5.820B 5.090A 5.807B 5.395 -.341 5.736 2 2595 ---- 5.870B 5.140A 5.857B 5.445 -.341 5.786 1 2600 ---- 5.914B 5.189A 5.901B 5.495 -.341 5.836 3 2605 ---- 5.941B 5.260A 5.911B 5.545 -.340 5.885 2610 ---- 5.991B 5.310A 5.961B 5.595 -.340 5.935 2615 ---- 6.041B 5.360A 6.011B 5.645 -.340 5.985 2620 ---- 6.091B 5.410A 6.061B 5.695 -.340 6.035 2625 ---- 6.166B 5.440A 6.151B 5.745 -.340 6.085 1 2630 ---- 6.191B 5.510A 6.161B 5.795 -.340 6.135 2635 ---- 6.241B 5.560A 6.211B 5.845 -.340 6.185 2640 ---- 6.291B 5.610A 6.261B 5.894 -.341 6.235 2645 ---- 6.341B 5.660A 6.311B 5.944 -.341 6.285 2650 ---- 6.416B 5.690A 6.401B 5.994 -.341 6.335 4 2655 ---- 6.441B 5.760A 6.411B 6.044 -.341 6.385 2675 ---- 6.666B 5.940A 6.651B 6.244 -.341 6.585 2 2700 ---- 6.916B 6.190A 6.901B 6.494 -.341 6.835 2 2725 ---- 7.140B 6.460A 7.110B 6.744 -.341 7.085 2750 ---- 7.419B 6.690A 7.406B 6.994 -.341 7.335 2 2775 ---- 7.640B 6.960A 6.960A 7.244 -.341 7.585 2800 ---- 7.919B 7.194A 7.906B 7.494 -.341 7.835 1 2825 ---- 8.169B 7.440A 8.156B 7.744 -.341 8.085 2 2850 ---- 8.419B 7.694A 8.406B 7.994 -.341 8.335 3 2875 ---- 8.669B 7.944A 8.656B 8.244 -.341 8.585 1 2900 ---- 8.919B 8.190A 8.906B 8.494 -.341 8.835 1 2925 ---- 9.139B 8.468A 8.468A 8.744 -.341 9.085 2950 ---- 9.418B 8.691A 9.418B 8.994 -.341 9.335 1 2975 ---- 9.639B 8.966A 9.609B 9.244 -.341 9.585 3000 ---- 9.918B 9.191A 9.894B 9.494 -.341 9.835 14 3025 ---- 10.142B 9.466A 9.466A 9.744 -.341 10.085 3050 ---- 10.392B 9.716A 9.716A 9.994 -.341 10.335 3075 ---- 10.668B 9.941A 10.655B 10.244 -.341 10.585 2 3100 ---- 10.912B 10.191A 10.894B 10.494 -.341 10.835 2 3125 ---- 11.168B 10.441A 11.155B 10.744 -.341 11.085 2 3150 ---- 11.391B 10.718A 10.718A 10.994 -.341 11.335 3175 ---- 11.641B 10.969A 11.609B 11.244 -.341 11.585 3200 ---- 11.918B 11.191A 11.905B 11.494 -.341 11.835 2 3225 ---- 12.141B 11.467A 11.467A 11.744 -.341 12.085 3250 ---- 12.391B 11.717A 11.717A 11.994 -.341 12.335 3275 ---- 12.641B 11.967A 11.967A 12.244 -.341 12.585 3300 ---- 12.891B 12.217A 12.217A 12.494 -.341 12.835 3325 ---- 13.141B 12.467A 12.467A 12.744 -.341 13.085 3350 ---- 13.391B 12.719A 12.719A 12.994 -.341 13.335 3375 ---- 13.640B 12.969A 13.608B 13.244 -.341 13.585 3400 ---- 13.890B 13.219A 13.219A 13.494 -.341 13.835 3425 ---- 14.140B 13.470A 13.470A 13.744 -.341 14.085 3450 ---- 14.390B 13.718A 13.718A 13.994 -.341 14.335 3500 ---- 14.890B 14.218A 14.218A 14.494 -.341 14.835 4000 ---- 19.888B 19.220A 19.220A 19.494 -.341 19.835 5000 ---- 29.883B 29.224A 29.224A 29.494 -.341 29.835 850 ---- ---- ---- ---- .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 ---- ---- 79.311A 79.311A 79.494 -.341 79.835 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 +.001 .001 3 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .003 +.002 .001 1225 ---- ---- ---- ---- .003 +.002 .001 1250 ---- ---- ---- ---- .003 +.002 .001 1275 ---- ---- ---- ---- .003 +.002 .001 1300 ---- ---- ---- ---- .003 +.002 .001 233 1325 ---- ---- ---- ---- .004 +.003 .001 1 1350 ---- ---- ---- ---- .004 +.002 .002 15 1375 ---- ---- ---- ---- .004 +.002 .002 1 1400 ---- ---- ---- ---- .004 +.001 .003 7 1425 ---- ---- ---- ---- .005 +.001 .004 1450 ---- ---- ---- ---- .005 UNCH .005 2 1475 ---- ---- ---- ---- .005 -.001 .006 242 1500 ---- ---- ---- ---- .006 -.001 .007 2 1003 1525 ---- ---- ---- ---- .007 -.002 .009 215 1550 ---- ---- .010A .010A .008 -.003 .011 1 46 1575 ---- ---- .011A .011A .010 -.003 .013 30 1600 .019 .019 .013A .015 .013 -.004 8 .017 3 2017 1625 .019 .019 .016A .019 .017 -.005 22 .022 105 1650 ---- .029B .019A .029B .022 -.006 .028 2 82 1675 ---- .039B .025A .039B .030 -.006 .036 124 1700 .030 .053B .030 .038B .039 -.007 7 .046 6 1900 1725 ---- .069B .039A .069B .050 -.009 15 .059 54 1750 .053 .093B .048A .048A .064 -.012 3 .076 8 1929 1775 ---- .117B .061A .117B .080 -.017 22 .097 10 43 1800 .150 .150 .076A .076A .101 -.022 19 .123 29 1303 1815 ---- .174B .088A .174B .116 -.026 .142 1820 ---- .182B .092A .182B .122 -.026 .148 1825 ---- .191B .095A .190B .127 -.029 .156 34 1830 ---- .200B .100A .200B .133 -.030 .163 1835 ---- .210B .105A .209B .139 -.032 .171 1840 .110 .220B .109A .148B .145 -.034 1 .179 1845 ---- .230B .114A .229B .152 -.035 1 .187 1850 .224 .244 .119 .162B .159 -.037 14 .196 10 844 1855 ---- .251B .124A .251B .166 -.039 .205 1860 ---- .263B .130A .261B .173 -.041 1 .214 1865 ---- .274B .136A .273B .181 -.043 1 .224 1870 ---- .286B .142A .286B .189 -.045 1 .234 1875 ---- .300B .148A .300B .198 -.046 1 .244 11 164 1880 ---- .313B .154A .313B .206 -.049 .255 3 5 1885 ---- .327B .161A .327B .215 -.051 .266 14 1890 ---- .341B .168A .341B .225 -.053 1 .278 12 1895 ---- .356B .175A .356B .235 -.055 1 .290 1900 .245 .371B .183A .229A .245 -.058 20 .303 4 1172 1905 .288 .387B .191A .239A .255 -.061 7 .316 1 1910 ---- .402B .200A .402B .266 -.063 .329 1 1915 ---- .419B .208A .419B .277 -.066 .343 4 1920 .273 .436B .217A .271A .289 -.068 2 .357 10 13 1925 .394 .453B .227A .227A .301 -.071 153 .372 1 116 1930 ---- .471B .236A .471B .314 -.074 .388 3 1935 ---- .490B .247A .490B .327 -.077 1 .404 8 1940 .384 .509B .257A .331A .340 -.080 15 .420 2 11 1945 ---- .529B .268A .529B .354 -.083 .437 9 1950 .416 .548B .279A .378B .369 -.086 27 .455 12 177 1955 ---- .570B .291A .570B .384 -.089 1 .473 1 8 1960 ---- .590B .303A .590B .399 -.093 1 .492 9 1965 ---- .612B .316A .612B .415 -.096 1 .511 4 1970 ---- .634B .329A .634B .432 -.099 .531 12 1975 .395 .657B .342A .436A .449 -.103 18 .552 1 191 1980 .524 .681B .356A .356A .466 -.107 3 .573 158 1985 ---- .705B .370A .705B .484 -.110 .594 22 1990 .518 .730B .385A .489A .503 -.113 5 .616 19 1995 ---- .755B .400A .755B .522 -.117 1 .639 14 2000 .515 .781B .418A .526A .542 -.120 14 .662 4 984 2005 ---- .807B .434A .807B .562 -.123 .685 15 2010 ---- .834B .453A .834B .583 -.126 2 .709 2 10 2015 ---- .862B .470A .862B .604 -.130 .734 101 2020 ---- .890B .487A .890B .626 -.133 .759 14 45 2025 .500 .918B .500 .661B .649 -.136 7 .785 93 2030 ---- .947B .524A .947B .672 -.139 .811 17 31 2035 ---- .976B .545A .976B .696 -.142 .838 20 2040 ---- 1.007B .565A 1.007B .720 -.145 .865 3 9 2045 ---- 1.037B .586A 1.037B .744 -.150 .894 17 2050 .693 1.070B .607A .707A .770 -.153 6 .923 193 2055 ---- 1.101B .628A 1.100B .795 -.157 .952 2 9 2060 ---- 1.134B .651A 1.133B .822 -.160 .982 13 2065 ---- 1.167B .674A 1.166B .849 -.164 4 1.013 8 2070 ---- 1.200B .697A 1.199B .876 -.168 1.044 17 2075 ---- 1.234B .723A 1.233B .904 -.172 1.076 2 51 2080 .903 1.268B .747A .947B .933 -.176 4 1.109 16 2085 ---- 1.303B .771A 1.302B .962 -.180 1.142 69 2090 .949 1.338B .798A 1.007B .992 -.183 1 1.175 2 3 2095 ---- 1.374B .823A 1.373B 1.022 -.187 1.209 4 13 2100 1.290 1.401B .851A .851A 1.053 -.190 1 1.243 4 100 2105 .999 1.401B .880A 1.101B 1.084 -.194 6 1.278 41 2110 1.071 1.404B .907A 1.133B 1.116 -.197 2 1.313 7 2115 1.021 1.441B .936A .936A 1.149 -.200 4 1.349 12 2120 1.080 1.479B .964A .964A 1.182 -.203 9 1.385 11 2125 ---- 1.517B .995A 1.512B 1.215 -.207 1.422 1 42 2130 ---- 1.556B 1.024A 1.503B 1.249 -.210 1.459 2 2135 ---- 1.595B 1.055A 1.552B 1.284 -.213 1.497 20 2140 ---- 1.635B 1.087A 1.579B 1.318 -.217 1.535 18 2145 ---- 1.675B 1.118A 1.617B 1.354 -.219 1.573 2150 ---- 1.715B 1.151A 1.705B 1.390 -.222 1.612 53 2155 ---- 1.755B 1.186A 1.696B 1.426 -.225 1.651 1 2 2160 ---- 1.797B 1.219A 1.736B 1.462 -.229 1.691 4 2165 ---- 1.838B 1.253A 1.776B 1.499 -.232 1.731 2170 ---- 1.880B 1.287A 1.817B 1.537 -.234 1.771 1 6 2175 ---- 1.922B 1.319A 1.906B 1.575 -.237 1.812 131 2180 ---- 1.964B 1.357A 1.899B 1.613 -.240 1.853 4 2185 ---- 2.008B 1.392A 1.941B 1.651 -.243 1.894 3 2190 ---- 2.051B 1.427A 1.983B 1.690 -.246 1.936 2 2195 1.645 2.095B 1.472A 1.639A 1.730 -.248 2 1.978 32 2200 ---- 2.138B 1.499A 2.116B 1.769 -.251 2.020 132 2205 ---- 2.182B 1.546A 2.124B 1.810 -.253 2.063 2 2210 ---- 2.226B 1.584A 2.153B 1.850 -.256 2.106 4 2215 ---- 2.270B 1.622A 2.196B 1.891 -.258 2.149 2 2220 ---- 2.314B 1.660A 2.240B 1.932 -.260 2.192 2 2225 ---- 2.358B 1.689A 2.335B 1.973 -.263 2.236 66 2230 ---- 2.403B 1.738A 2.327B 2.015 -.265 2.280 2235 ---- 2.448B 1.777A 2.371B 2.057 -.267 2.324 10 2240 ---- 2.493B 1.817A 2.416B 2.099 -.270 2.369 2245 ---- 2.539B 1.857A 2.460B 2.142 -.271 2.413 3 2250 ---- 2.635B 1.889A 2.634B 2.185 -.273 2.458 130 2255 ---- 2.630B 1.939A 2.551B 2.228 -.275 2.503 1 2260 ---- 2.645B 1.980A 2.595B 2.271 -.278 2.549 2 2265 ---- 2.663B 2.022A 2.632B 2.315 -.279 2.594 2 2270 ---- 2.702B 2.083A 2.677B 2.359 -.281 2.640 2 2275 ---- 2.784B 2.096A 2.784B 2.403 -.283 2.686 13 2280 ---- 2.786B 2.187A 2.187A 2.447 -.285 2.732 2285 ---- 2.832B 2.229A 2.809B 2.492 -.286 2.778 2290 ---- 2.878B 2.272A 2.272A 2.536 -.288 2.824 2 2295 ---- 2.924B 2.315A 2.901B 2.581 -.290 2.871 2300 ---- 3.016B 2.311A 3.016B 2.626 -.291 2.917 176 2305 ---- 3.017B 2.402A 3.005B 2.672 -.292 2.964 4 2310 ---- 3.064B 2.445A 2.445A 2.717 -.294 3.011 1 2315 ---- 3.110B 2.489A 2.489A 2.763 -.295 3.058 2320 ---- 3.157B 2.533A 2.533A 2.808 -.297 3.105 2325 ---- 3.251B 2.532A 3.251B 2.854 -.298 3.152 6 2330 ---- 3.251B 2.623A 2.623A 2.900 -.300 3.200 3 2335 ---- 3.299B 2.668A 3.275B 2.947 -.300 3.247 2340 ---- 3.346B 2.712A 2.712A 2.993 -.302 3.295 2345 ---- 3.393B 2.757A 3.380B 3.039 -.303 3.342 2350 ---- 3.489B 2.757A 3.489B 3.086 -.304 1 3.390 110 2355 ---- 3.488B 2.865A 2.865A 3.133 -.305 3.438 1 2360 ---- 3.536B 2.911A 2.911A 3.179 -.307 3.486 1 2365 ---- 3.584B 2.967A 2.967A 3.226 -.308 3.534 2370 ---- 3.631B 3.014A 3.014A 3.273 -.309 3.582 1 2375 ---- 3.729B 2.988A 3.729B 3.321 -.309 3.630 22 2380 ---- 3.727B 3.107A 3.107A 3.368 -.310 3.678 30 2385 ---- 3.775B 3.158A 3.158A 3.415 -.312 3.727 2390 ---- 3.823B 3.200A 3.799B 3.463 -.312 3.775 4 2395 ---- 3.871B 3.247A 3.247A 3.510 -.313 3.823 2400 ---- 3.970B 3.219A 3.970B 3.558 -.314 3.872 228 2405 ---- 3.968B 3.341A 3.341A 3.605 -.315 3.920 2 2410 ---- 4.016B 3.388A 4.003B 3.653 -.316 3.969 3 2415 ---- 4.064B 3.435A 3.435A 3.701 -.317 4.018 2420 ---- 4.113B 3.483A 3.483A 3.749 -.317 4.066 4 2425 ---- 4.214B 3.456A 4.213B 3.797 -.318 4.115 5 2430 ---- 4.210B 3.583A 4.186B 3.845 -.319 4.164 2435 ---- 4.258B 3.625A 3.625A 3.893 -.320 4.213 1 2440 ---- 4.307B 3.673A 3.673A 3.941 -.321 4.262 2445 ---- 4.356B 3.721A 3.721A 3.990 -.320 4.310 2450 ---- 4.443B 3.696A 4.431B 4.038 -.321 4.359 278 2455 ---- 4.453B 3.817A 3.817A 4.087 -.321 4.408 2460 ---- 4.502B 3.865A 3.865A 4.135 -.322 4.457 2465 ---- 4.551B 3.913A 3.913A 4.183 -.324 4.507 2470 ---- 4.600B 3.961A 3.961A 4.232 -.324 4.556 2475 ---- 4.649B 3.936A 3.936A 4.281 -.324 4.605 7 2480 ---- 4.698B 4.058A 4.058A 4.329 -.325 4.654 2485 ---- 4.747B 4.106A 4.734B 4.378 -.325 4.703 2490 ---- 4.796B 4.155A 4.783B 4.427 -.325 4.752 2495 ---- 4.845B 4.203A 4.203A 4.476 -.326 4.802 2500 ---- 4.894B 4.179A 4.179A 4.525 -.326 4.851 154 2505 ---- 4.943B 4.301A 4.301A 4.573 -.327 4.900 2510 ---- 4.992B 4.349A 4.349A 4.622 -.328 4.950 2515 ---- 5.042B 4.398A 4.398A 4.671 -.328 4.999 4 2520 ---- 5.091B 4.447A 4.447A 4.720 -.328 5.048 2525 ---- 5.140B 4.422A 4.422A 4.769 -.329 5.098 4 2530 ---- 5.189B 4.544A 4.544A 4.818 -.329 5.147 4 2535 ---- 5.239B 4.593A 4.593A 4.868 -.329 5.197 2540 ---- 5.288B 4.642A 4.642A 4.917 -.329 5.246 2545 ---- 5.337B 4.691A 4.691A 4.966 -.329 5.295 3 2550 ---- 5.400B 4.740A 4.740A 5.015 -.330 5.345 9 2555 ---- 5.449B 4.789A 4.789A 5.064 -.331 5.395 4 2560 ---- 5.499B 4.838A 4.838A 5.114 -.330 5.444 2565 ---- 5.545B 4.887A 4.887A 5.163 -.331 5.494 2570 ---- 5.598B 4.937A 5.567B 5.212 -.331 5.543 2575 ---- 5.647B 4.986A 4.986A 5.262 -.331 5.593 5 2580 ---- 5.694B 5.035A 5.663B 5.311 -.331 5.642 2585 ---- 5.746B 5.084A 5.084A 5.360 -.332 5.692 2590 ---- 5.796B 5.133A 5.765B 5.410 -.332 5.742 2595 ---- 5.845B 5.183A 5.183A 5.459 -.332 5.791 2600 ---- 5.895B 5.232A 5.232A 5.508 -.333 5.841 6 2605 ---- 5.941B 5.281A 5.281A 5.558 -.333 5.891 2610 ---- 5.994B 5.331A 5.331A 5.607 -.333 5.940 2615 ---- 6.044B 5.380A 5.380A 5.657 -.333 5.990 2620 ---- 6.094B 5.430A 5.430A 5.706 -.334 6.040 2625 ---- 6.143B 5.479A 6.110B 5.756 -.333 6.089 7 2650 ---- 6.391B 5.727A 5.727A 6.004 -.334 6.338 6 2675 ---- 6.640B 5.975A 6.607B 6.252 -.335 6.587 3 2700 ---- 6.889B 6.223A 6.223A 6.500 -.336 6.836 3 2725 ---- 7.138B 6.472A 6.472A 6.748 -.338 7.086 6 2750 ---- 7.388B 6.722A 6.722A 6.997 -.338 7.335 1 2775 ---- 7.624B 6.971A 6.971A 7.246 -.339 7.585 2800 ---- 7.885B 7.221A 7.852B 7.495 -.340 7.835 1 2825 ---- 8.136B 7.471A 8.102B 7.745 -.340 8.085 2850 ---- 8.387B 7.722A 7.722A 7.994 -.341 8.335 1 2875 ---- 8.622B 7.972A 7.972A 8.244 -.341 8.585 1 2900 ---- 8.885B 8.222A 8.851B 8.494 -.341 8.835 13 2925 ---- 9.137B 8.472A 8.472A 8.744 -.341 9.085 2950 ---- 9.385B 8.723A 8.723A 8.994 -.341 9.335 3 2975 ---- 9.621B 8.973A 8.973A 9.244 -.341 9.585 3 3000 ---- 9.884B 9.223A 9.223A 9.494 -.341 9.835 8 3025 ---- 10.134B 9.473A 10.100B 9.744 -.341 10.085 3 3050 ---- 10.383B 9.724A 10.349B 9.994 -.341 10.335 5 3075 ---- 10.633B 9.974A 10.599B 10.244 -.341 10.585 6 3100 ---- 10.883B 10.224A 10.849B 10.494 -.341 10.835 3125 ---- 11.132B 10.475A 11.098B 10.744 -.341 11.085 5 3150 ---- 11.382B 10.725A 11.348B 10.994 -.341 11.335 1 3175 ---- 11.634B 10.975A 11.599B 11.244 -.341 11.585 2 3200 ---- 11.883B 11.226A 11.226A 11.494 -.341 11.835 3 3225 ---- 12.133B 11.476A 12.098B 11.744 -.341 12.085 4 3250 ---- 12.355B 11.726A 11.726A 11.994 -.341 12.335 1 3275 ---- 12.632B 11.976A 11.976A 12.244 -.341 12.585 6 3300 ---- 12.882B 12.227A 12.847B 12.494 -.341 12.835 3 3325 ---- 13.131B 12.477A 12.477A 12.744 -.341 13.085 8 3350 ---- 13.381B 12.727A 12.727A 12.994 -.341 13.335 9 3375 ---- 13.603B 12.978A 12.978A 13.244 -.341 13.585 10 3400 ---- 13.853B 13.228A 13.228A 13.494 -.341 13.835 12 3425 ---- 14.102B 13.478A 13.478A 13.744 -.341 14.085 3450 ---- 14.352B 13.729A 13.729A 13.994 -.341 14.335 3500 ---- 14.851B 14.229A 14.845B 14.494 -.341 14.835 11 4000 ---- 19.870B 19.230A 19.230A 19.494 -.341 19.835 5000 ---- ---- 29.240A 29.240A 29.494 -.341 29.835 6000 ---- ---- 39.262A 39.262A 39.494 -.341 39.835 7000 ---- ---- 49.274A 49.274A 49.494 -.341 49.835 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 59.287A 59.287A 59.494 -.341 59.835 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 69.299A 69.299A 69.494 -.341 69.835 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 5 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .003 UNCH .003 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .004 -.001 .005 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .007 UNCH .007 1375 ---- ---- ---- ---- .008 -.001 .009 1400 ---- ---- ---- ---- .010 -.001 .011 10 1425 ---- ---- ---- ---- .012 -.001 .013 1450 ---- ---- ---- ---- .014 -.001 .015 12 1475 ---- ---- ---- ---- .017 -.001 .018 2 1500 ---- ---- ---- ---- .020 -.001 .021 2 23 1525 ---- ---- .024A .024A .024 -.002 .026 2 1550 ---- .032B .028A .032B .029 -.002 .031 5 1575 ---- .040B .033A .040B .035 -.002 .037 6 1600 .040 .049B .039A .039A .043 -.002 1 .045 106 1625 ---- .061B .046A .060B .051 -.004 .055 8 1650 ---- .076B .054A .075B .062 -.005 .067 1 18 1675 .071 .093B .065A .075B .075 -.007 1 .082 8 1700 ---- .115B .076A .115B .091 -.008 .099 16 1725 ---- .140B .092A .139B .109 -.012 .121 21 1750 ---- .171B .109A .171B .131 -.015 .146 15 1775 ---- .206B .131A .206B .157 -.019 .176 32 1800 .161 .249B .156A .161A .188 -.025 13 .213 18 1825 .192 .299B .183A .191A .223 -.032 3 .255 13 1835 .209 .320B .197A .197A .239 -.035 6 .274 1840 ---- .331B .204A .331B .248 -.036 .284 1845 .213 .343B .211A .211A .257 -.037 2 .294 5 5 1850 ---- .356B .218A .356B .265 -.040 .305 7 1855 ---- .368B .226A .368B .275 -.041 .316 1860 ---- .381B .234A .381B .284 -.043 .327 1865 ---- .394B .242A .394B .294 -.045 .339 1870 .248 .408B .248 .309B .304 -.047 1 .351 1875 .283 .423B .259A .260A .314 -.049 3 .363 12 1880 ---- .436B .268A .436B .325 -.051 .376 1885 ---- .451B .276A .451B .336 -.053 .389 1890 ---- .466B .285A .466B .347 -.055 .402 1895 ---- .483B .294A .481B .359 -.057 .416 1900 ---- .498B .304A .496B .371 -.059 .430 50 1905 ---- .515B .315A .513B .383 -.061 .444 1910 ---- .532B .325A .531B .396 -.063 .459 1915 ---- .549B .335A .548B .409 -.065 .474 1920 ---- .567B .347A .565B .423 -.067 .490 2 1925 ---- .584B .358A .584B .436 -.070 .506 22 1930 ---- .603B .369A .603B .451 -.071 .522 2 1935 ---- .622B .380A .622B .465 -.074 .539 1940 ---- .641B .392A .640B .480 -.077 .557 1945 ---- .661B .405A .661B .495 -.079 .574 2 1950 .515 .681B .419A .445A .511 -.081 6 .592 1 70 1955 ---- .702B .433A .701B .527 -.084 .611 1 1960 ---- .723B .446A .723B .544 -.086 .630 2 1965 .521 .744B .461A .473A .561 -.088 4 .649 14 1970 .537 .766B .474A .474A .578 -.091 4 .669 3 1975 .560 .788B .491A .491A .596 -.093 13 .689 2 1980 .572 .811B .506A .506A .614 -.096 14 .710 4 1985 .587 .834B .522A .639B .633 -.098 12 .731 2 1990 .583 .858B .538A .551A .652 -.101 4 .753 2 1995 ---- .882B .554A .882B .672 -.103 .775 1 2000 .650 .907B .571A .579A .692 -.106 11 .798 55 581 2005 ---- .932B .588A .932B .712 -.108 .820 2010 .646 .957B .606A .645A .733 -.111 1 .844 26 71 2015 .661 .983B .625A .762B .755 -.113 1 .868 2020 ---- 1.010B .643A 1.010B .777 -.115 .892 6 2025 .707 1.037B .662A .805B .799 -.118 9 .917 100 2030 .728 1.064B .681A .828B .822 -.120 7 .942 2 2035 .749 1.092B .701A .853B .845 -.123 6 .968 9 2040 .875 1.120B .722A .767A .869 -.125 2 .994 5 2045 ---- 1.149B .743A 1.149B .893 -.127 1.020 2 2050 ---- 1.178B .764A 1.178B .917 -.131 1 1.048 53 2055 ---- 1.208B .786A 1.208B .942 -.133 1.075 4 2060 .979 1.238B .808A .808A .968 -.135 2 1.103 2 2065 1.006 1.268B .831A .831A .994 -.137 1 1.131 4 2070 1.010 1.298B .854A .999A 1.020 -.140 22 1.160 2075 1.035 1.330B .877A 1.025A 1.047 -.142 4 1.189 51 2080 ---- 1.360B .901A 1.360B 1.074 -.145 1.219 2085 ---- 1.393B .927A 1.392B 1.101 -.148 1.249 1 2090 ---- 1.425B .951A 1.425B 1.129 -.151 1.280 2095 1.151 1.458B .977A 1.116A 1.158 -.153 1 1.311 19 2100 ---- 1.492B 1.002A 1.492B 1.187 -.155 8 1.342 8 250 2105 ---- 1.525B 1.028A 1.525B 1.216 -.158 1.374 2 2110 ---- 1.559B 1.055A 1.559B 1.246 -.160 1.406 5 3 2115 ---- 1.593B 1.082A 1.593B 1.276 -.163 1.439 2 2120 ---- 1.628B 1.111A 1.628B 1.306 -.166 1.472 6 7 2125 ---- 1.663B 1.138A 1.663B 1.337 -.169 1.506 21 2130 ---- 1.698B 1.166A 1.698B 1.368 -.172 1.540 2135 ---- 1.734B 1.195A 1.734B 1.400 -.174 1.574 2140 ---- 1.770B 1.224A 1.770B 1.432 -.176 1.608 2 2145 ---- 1.796B 1.254A 1.782B 1.465 -.178 1.643 2150 ---- 1.833B 1.286A 1.828B 1.497 -.182 1 1.679 118 2155 ---- 1.857B 1.316A 1.852B 1.531 -.184 1.715 2 2 2160 1.476 1.864B 1.348A 1.463A 1.564 -.187 2 1.751 8 10 2165 1.502 1.871B 1.379A 1.496A 1.598 -.189 2 1.787 3 3 2170 ---- 1.887B 1.410A 1.874B 1.632 -.192 1.824 2 2175 ---- 1.951B 1.443A 1.951B 1.667 -.194 1.861 8 2180 ---- 1.966B 1.475A 1.937B 1.702 -.196 1.898 2185 1.729 2.005B 1.509A 1.744B 1.737 -.199 5 1.936 2 2190 1.765 2.045B 1.539A 1.539A 1.773 -.201 2 1.974 2195 1.651 2.086B 1.575A 1.819B 1.809 -.204 3 2.013 2200 ---- 2.143B 1.609A 2.143B 1.845 -.206 1 2.051 132 2205 ---- 2.167B 1.642A 2.101B 1.882 -.208 2.090 2210 ---- 2.207B 1.677A 2.140B 1.919 -.211 2.130 2215 ---- 2.248B 1.712A 2.180B 1.956 -.213 2.169 2220 ---- 2.289B 1.747A 2.220B 1.994 -.215 2.209 2225 2.049 2.343B 1.783A 2.060B 2.031 -.218 1 2.249 71 2230 ---- 2.372B 1.818A 2.326B 2.070 -.219 2.289 2 2235 ---- 2.413B 1.855A 2.341B 2.108 -.222 2.330 2 2240 ---- 2.456B 1.891A 2.382B 2.147 -.224 2.371 4 2245 ---- 2.498B 1.928A 2.423B 2.186 -.226 2.412 4 2250 ---- 2.620B 1.963A 2.619B 2.225 -.228 1 2.453 24 2255 ---- 2.584B 2.056A 2.506B 2.265 -.230 2.495 3 2260 ---- 2.627B 2.094A 2.548B 2.304 -.232 2.536 3 2265 ---- 2.670B 2.133A 2.590B 2.344 -.234 2.578 2270 ---- 2.713B 2.172A 2.633B 2.385 -.236 2.621 2275 ---- 2.762B 2.155A 2.761B 2.425 -.238 2.663 10 2280 ---- 2.801B 2.250A 2.736B 2.466 -.240 2.706 2285 ---- 2.845B 2.289A 2.760B 2.507 -.241 2.748 2290 ---- 2.889B 2.329A 2.804B 2.548 -.244 2.792 2295 ---- 2.933B 2.369A 2.866B 2.590 -.245 2.835 2300 ---- 2.979B 2.353A 2.979B 2.631 -.247 8 2.878 8 28 2305 ---- 3.021B 2.451A 2.934B 2.673 -.249 2.922 2310 ---- 3.067B 2.492A 2.978B 2.715 -.250 2.965 2315 ---- 3.112B 2.533A 3.022B 2.758 -.251 3.009 2320 ---- 3.157B 2.574A 3.066B 2.800 -.254 3.054 2325 ---- 3.202B 2.555A 3.200B 2.843 -.255 3.098 1 2330 ---- 3.247B 2.657A 3.154B 2.885 -.257 3.142 2335 ---- 3.292B 2.699A 3.199B 2.928 -.259 3.187 1 2340 ---- 3.337B 2.740A 3.244B 2.972 -.260 3.232 2345 ---- 3.383B 2.782A 3.288B 3.015 -.261 3.276 2350 ---- 3.429B 2.764A 3.424B 3.059 -.262 3.321 2355 ---- 3.475B 2.867A 3.381B 3.102 -.265 3.367 2360 ---- 3.521B 2.910A 3.424B 3.146 -.266 3.412 2375 ---- 3.660B 2.979A 3.652B 3.278 -.270 3.548 2400 ---- 3.881B 3.195A 3.881B 3.502 -.277 3.779 2 2425 ---- 4.114B 3.418A 4.114B 3.729 -.282 4.011 28 2450 ---- 4.349B 3.643A 4.349B 3.958 -.288 4.246 218 2475 ---- 4.586B 3.871A 4.586B 4.190 -.293 4.483 2 2500 ---- 4.825B 4.100A 4.825B 4.424 -.297 4.721 1 2525 ---- 5.065B 4.332A 5.065B 4.660 -.301 4.961 3 2550 ---- 5.306B 4.569A 5.306B 4.897 -.305 5.202 2575 ---- 5.548B 4.804A 5.548B 5.137 -.308 5.445 2 2600 ---- 5.791B 5.044A 5.791B 5.377 -.311 5.688 6 2625 ---- 6.004B 5.283A 6.004B 5.618 -.314 5.932 2 2650 ---- 6.201B 5.524A 5.524A 5.861 -.316 6.177 4 2675 ---- 6.445B 5.764A 5.764A 6.104 -.319 6.423 2 2700 ---- 6.705B 6.010A 6.010A 6.348 -.321 6.669 2 2725 ---- 6.951B 6.253A 6.253A 6.593 -.323 6.916 2 2750 ---- 7.198B 6.587A 6.587A 6.839 -.324 7.163 4 2775 ---- 7.418B 6.828A 6.828A 7.085 -.326 7.411 1 2800 ---- 7.666B 7.074A 7.074A 7.331 -.328 7.659 1 2825 ---- 7.925B 7.321A 7.321A 7.578 -.330 7.908 2 2850 ---- 8.173B 7.569A 7.569A 7.826 -.331 8.157 2875 ---- 8.422B 7.817A 7.817A 8.073 -.333 8.406 2900 ---- 8.671B 8.065A 8.065A 8.321 -.334 8.655 2925 ---- 8.920B 8.314A 8.314A 8.570 -.335 8.905 2950 ---- 9.169B 8.563A 8.563A 8.818 -.337 9.155 2975 ---- 9.418B 8.813A 8.813A 9.067 -.338 9.405 3000 ---- 9.668B 9.063A 9.063A 9.316 -.339 9.655 3025 ---- 9.917B 9.312A 9.312A 9.565 -.340 9.905 3050 ---- 10.167B 9.563A 9.563A 9.815 -.340 10.155 3075 ---- 10.416B 9.813A 9.813A 10.064 -.341 10.405 3100 ---- 10.665B 10.062A 10.062A 10.314 -.341 10.655 3125 ---- 10.915B 10.312A 10.312A 10.564 -.341 10.905 3150 ---- 11.165B 10.563A 10.563A 10.814 -.341 11.155 3175 ---- 11.414B 10.814A 10.814A 11.064 -.341 11.405 2 3200 ---- 11.663B 11.063A 11.063A 11.314 -.341 11.655 3225 ---- 11.913B 11.314A 11.314A 11.564 -.341 11.905 3250 ---- 12.162B 11.564A 11.564A 11.814 -.341 12.155 3275 ---- 12.412B 11.815A 11.815A 12.064 -.341 12.405 3300 ---- 12.661B 12.065A 12.065A 12.314 -.341 12.655 3325 ---- 12.911B 12.315A 12.315A 12.564 -.341 12.905 3350 ---- 13.160B 12.565A 12.565A 12.814 -.341 13.155 3375 ---- 13.409B 12.826A 12.826A 13.064 -.341 13.405 3400 ---- 13.659B 13.066A 13.066A 13.314 -.341 13.655 3425 ---- 13.908B 13.327A 13.327A 13.564 -.341 13.905 3450 ---- 14.158B 13.567A 13.567A 13.814 -.341 14.155 3475 ---- 14.407B 13.828A 13.828A 14.064 -.341 14.405 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .003 UNCH .003 10000 ---- ---- 79.284A 79.284A 79.314 -.341 79.655 1025 ---- ---- ---- ---- .003 UNCH .003 2 1050 ---- ---- ---- ---- .003 UNCH .003 157 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 UNCH .005 1 1125 ---- ---- ---- ---- .005 UNCH .005 1150 ---- ---- ---- ---- .006 UNCH .006 1175 ---- ---- ---- ---- .007 UNCH .007 1200 ---- ---- ---- ---- .008 +.001 .007 9 1225 ---- ---- ---- ---- .009 +.001 .008 1250 ---- ---- ---- ---- .010 UNCH .010 1275 ---- ---- ---- ---- .011 UNCH .011 1300 ---- ---- ---- ---- .013 +.001 .012 1325 .018 .018 .018 .018 .015 +.001 5 .014 1350 ---- ---- ---- ---- .017 UNCH .017 1375 ---- ---- ---- ---- .020 +.001 .019 1400 .026 .026 .025A .025A .023 UNCH 1 .023 103 1425 ---- ---- ---- ---- .027 UNCH .027 1450 ---- ---- ---- ---- .032 +.001 .031 1475 ---- .040B ---- .039B .037 UNCH .037 1500 ---- .048B .043A .048B .044 -.001 13 .045 7 1525 ---- .058B .050A .058B .052 -.001 .053 6 1550 ---- .070B .058A .069B .062 -.002 .064 10 1575 ---- .084B .067A .084B .073 -.003 .076 8 1600 ---- .100B .078A .100B .086 -.004 .090 43 1625 ---- .119B .089A .119B .101 -.006 .107 49 1650 ---- .141B .105A .141B .119 -.007 10 .126 15 60 1675 ---- .168B .120A .167B .139 -.010 .149 172 1700 .162 .198B .141A .162 .163 -.012 5 .175 15 165 1725 ---- .233B .164A .231B .190 -.016 .206 2 1750 ---- .274B .190A .274B .222 -.020 .242 15 235 1775 ---- .320B .219A .320B .258 -.025 20 .283 3 1800 .354 .372B .253A .253A .299 -.030 4 .329 22 31 1825 ---- .433B .293A .431B .346 -.037 .383 32 1850 ---- .500B .337A .498B .399 -.044 .443 139 1875 ---- .576B .388A .575B .459 -.053 .512 17 1900 ---- .661B .445A .659B .527 -.061 10 .588 2 70 1925 ---- .755B .509A .754B .603 -.070 .673 17 1950 ---- .858B .582A .857B .687 -.080 .767 5 7 1975 ---- .971B .662A .968B .779 -.092 .871 7 2000 ---- 1.092B .752A 1.092B .881 -.103 13 .984 1 174 2025 ---- 1.224B .852A 1.221B .993 -.113 1.106 5 2050 ---- 1.365B .961A 1.362B 1.114 -.124 1.238 5 142 2075 ---- 1.514B 1.079A 1.512B 1.245 -.135 1.380 10 2100 1.280 1.673B 1.206A 1.393B 1.385 -.146 1 1.531 189 2125 ---- 1.841B 1.342A 1.841B 1.534 -.157 1.691 35 2150 ---- 2.015B 1.488A 2.015B 1.691 -.168 1.859 166 2175 ---- 2.184B 1.642A 2.180B 1.857 -.178 2.035 1 2200 ---- 2.303B 1.804A 2.303B 2.030 -.188 2.218 195 2225 ---- 2.496B 1.973A 2.496B 2.210 -.197 2.407 90 2250 ---- 2.762B 2.149A 2.761B 2.397 -.206 2.603 50 2275 ---- 2.898B 2.333A 2.898B 2.589 -.216 2.805 26 2300 ---- 3.106B 2.522A 3.105B 2.787 -.224 3.011 103 2325 ---- 3.318B 2.717A 3.317B 2.990 -.232 3.222 7 2350 ---- 3.535B 2.917A 3.535B 3.197 -.240 3.437 40 2375 ---- 3.754B 3.122A 3.753B 3.409 -.247 3.656 2400 3.461 3.977B 3.332A 3.643B 3.624 -.254 1 3.878 1 116 2425 ---- 4.203B 3.545A 4.202B 3.842 -.261 4.103 30 2450 ---- 4.435B 3.760A 4.429B 4.064 -.266 4.330 1 2475 ---- 4.661B 3.980A 4.661B 4.288 -.272 4.560 69 2500 ---- 4.892B 4.204A 4.892B 4.515 -.277 4.792 62 2525 ---- 5.126B 4.430A 5.126B 4.744 -.282 5.026 58 2550 ---- 5.362B 4.657A 5.362B 4.974 -.287 5.261 3 2575 ---- 5.599B 4.887A 5.599B 5.207 -.291 5.498 1 2600 ---- 5.838B 5.119A 5.838B 5.441 -.295 5.736 31 2625 ---- 6.077B 5.353A 6.077B 5.677 -.298 5.975 3 2650 ---- 6.318B 5.588A 6.318B 5.914 -.302 6.216 5 2675 ---- 6.559B 5.825A 6.559B 6.152 -.305 6.457 3 2700 ---- 6.802B 6.063A 6.801B 6.392 -.307 6.699 3 2725 ---- 7.045B 6.300A 7.045B 6.632 -.311 6.943 1 2750 7.255 7.289B 6.540A 6.540A 6.874 -.312 1 7.186 2775 ---- 7.462B 6.780A 7.462B 7.116 -.315 7.431 2800 ---- 7.677B 7.024A 7.024A 7.359 -.317 7.676 2 2825 ---- ---- 7.266A 7.266A 7.603 -.319 7.922 1 2850 ---- ---- 7.508A 7.508A 7.847 -.321 8.168 2875 ---- ---- 7.752A 7.752A 8.092 -.323 8.415 1 2900 ---- ---- 8.118A 8.118A 8.338 -.325 8.663 2925 ---- ---- 8.365A 8.365A 8.584 -.326 8.910 2 2950 ---- ---- 8.603A 8.603A 8.830 -.329 9.159 2975 ---- ---- 8.850A 8.850A 9.077 -.330 9.407 2 3000 ---- 9.695B 9.059A 9.676B 9.324 -.332 2 9.656 146 3025 ---- ---- 9.346A 9.346A 9.572 -.334 9.906 3050 ---- ---- 9.594A 9.594A 9.820 -.335 10.155 3075 ---- ---- 9.843A 9.843A 10.068 -.337 10.405 3100 ---- ---- 10.093A 10.093A 10.317 -.338 10.655 1 3125 ---- ---- 10.342A 10.342A 10.566 -.339 10.905 1 3150 ---- ---- 10.592A 10.592A 10.815 -.340 11.155 1 3175 ---- ---- 10.842A 10.842A 11.064 -.341 11.405 3200 ---- ---- 11.093A 11.093A 11.314 -.341 11.655 1 3225 ---- ---- 11.343A 11.343A 11.564 -.341 11.905 3250 ---- ---- 11.594A 11.594A 11.814 -.341 12.155 3275 ---- ---- 11.845A 11.845A 12.064 -.341 12.405 3300 ---- ---- 12.095A 12.095A 12.314 -.341 12.655 3325 ---- ---- 12.345A 12.345A 12.564 -.341 12.905 3350 ---- ---- 12.596A 12.596A 12.814 -.341 13.155 3375 ---- ---- 12.847A 12.847A 13.064 -.341 13.405 3400 ---- ---- 13.097A 13.097A 13.314 -.341 13.655 1 3425 ---- ---- 13.348A 13.348A 13.564 -.341 13.905 1 3450 ---- ---- 13.599A 13.599A 13.814 -.341 14.155 3475 ---- ---- 13.850A 13.850A 14.064 -.341 14.405 1 3500 ---- ---- 14.100A 14.100A 14.314 -.341 14.655 1 3525 ---- ---- 14.351A 14.351A 14.564 -.341 14.905 2 3550 ---- ---- 14.601A 14.601A 14.814 -.341 15.155 1 3575 ---- ---- 14.852A 14.852A 15.064 -.341 15.405 2 3600 ---- ---- 15.103A 15.103A 15.314 -.341 15.655 3 3625 ---- ---- 15.354A 15.354A 15.564 -.341 15.905 2 3650 ---- ---- 15.604A 15.604A 15.814 -.341 16.155 5 3675 ---- ---- 15.855A 15.855A 16.064 -.341 16.405 3 3700 ---- ---- 16.106A 16.106A 16.314 -.341 16.655 5 3725 ---- ---- 16.356A 16.356A 16.564 -.341 16.905 2 3750 ---- ---- 16.607A 16.607A 16.814 -.341 17.155 3775 ---- ---- 16.857A 16.857A 17.064 -.341 17.405 3800 ---- ---- 17.108A 17.108A 17.314 -.341 17.655 3825 ---- ---- 17.359A 17.359A 17.564 -.341 17.905 3850 ---- ---- 17.610A 17.610A 17.814 -.341 18.155 3875 ---- ---- 17.860A 17.860A 18.064 -.341 18.405 3900 ---- ---- 18.111A 18.111A 18.314 -.341 18.655 3925 ---- ---- 18.362A 18.362A 18.564 -.341 18.905 3950 ---- ---- 18.612A 18.612A 18.814 -.341 19.155 3975 ---- ---- 18.863A 18.863A 19.064 -.341 19.405 4000 ---- ---- 19.114A 19.114A 19.314 -.341 19.655 4025 ---- ---- 19.364A 19.364A 19.564 -.341 19.905 4050 ---- ---- 19.615A 19.615A 19.814 -.341 20.155 4075 ---- ---- 19.866A 19.866A 20.064 -.341 20.405 4500 ---- ---- 24.128A 24.128A 24.314 -.341 24.655 5000 ---- ---- 29.142A 29.142A 29.314 -.341 29.655 6000 ---- ---- 39.170A 39.170A 39.314 -.341 39.655 7000 ---- ---- 49.199A 49.199A 49.314 -.341 49.655 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 59.227A 59.227A 59.314 -.341 59.655 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 69.256A 69.256A 69.314 -.341 69.655 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 UNCH .002 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .004 +.001 .003 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 UNCH .005 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .008 +.001 .007 1175 ---- ---- ---- ---- .009 +.001 .008 1200 ---- ---- ---- ---- .011 +.001 .010 1225 ---- ---- ---- ---- .013 +.001 .012 1250 ---- ---- ---- ---- .015 +.001 .014 1275 ---- ---- ---- ---- .018 +.001 .017 1300 .022 .022 .022 .022 .021 +.001 1 .020 1325 ---- ---- ---- ---- .024 UNCH .024 1350 ---- ---- ---- ---- .028 UNCH .028 1375 ---- ---- ---- ---- .033 +.001 .032 1400 ---- ---- ---- ---- .038 UNCH .038 1425 ---- ---- .043A .043A .044 UNCH .044 1450 ---- ---- .049A .049A .050 -.001 .051 1475 ---- ---- .056A .056A .058 -.002 .060 1500 ---- ---- .063A .063A .067 -.002 .069 1525 ---- .082B .073A .073A .078 -.003 .081 7 1550 ---- .097B .083A .096B .089 -.005 .094 1 1575 ---- .114B .095A .113B .103 -.006 .109 1600 ---- .134B .109A .132B .119 -.007 .126 1 1625 ---- .156B .125A .155B .137 -.009 .146 1650 ---- .182B .143A .181B .158 -.011 .169 4 1675 .182 .212B .164A .182 .182 -.014 1 .196 6 1700 ---- .247B .187A .244B .209 -.017 .226 2 1725 ---- .286B .214A .282B .240 -.020 .260 1750 .246 .330B .244A .275B .275 -.025 3 .300 1775 ---- .380B .278A .379B .315 -.029 .344 1800 ---- .436B .317A .435B .361 -.034 .395 2 1825 ---- .498B .361A .498B .411 -.040 .451 1850 ---- .568B .410A .567B .468 -.046 .514 1875 ---- .645B .464A .643B .531 -.053 .584 2 1900 ---- .729B .525A .728B .602 -.060 .662 2 1925 .686 .822B .593A .671A .679 -.069 4 .748 1950 ---- .924B .667A .923B .764 -.077 .841 1975 ---- 1.033B .749A 1.033B .857 -.086 .943 2000 .955 1.151B .842A .946A .958 -.096 2 1.054 3 2025 ---- 1.277B .940A 1.274B 1.068 -.105 1.173 2050 ---- 1.412B 1.047A 1.412B 1.185 -.115 1.300 5 2075 ---- 1.555B 1.160A 1.555B 1.311 -.125 1.436 2100 ---- 1.705B 1.283A 1.699B 1.445 -.135 1.580 2 2125 ---- 1.864B 1.414A 1.849B 1.587 -.144 1.731 10 2150 ---- 2.030B 1.551A 2.029B 1.736 -.154 1.890 2175 ---- 2.203B 1.698A 2.202B 1.893 -.164 2.057 2200 ---- 2.382B 1.852A 2.381B 2.057 -.173 2.230 34 2225 ---- 2.555B 2.013A 2.555B 2.228 -.182 2.410 2250 ---- 2.678B 2.181A 2.678B 2.405 -.191 2.596 2275 ---- 2.872B 2.354A 2.872B 2.588 -.199 2.787 2300 ---- 3.070B 2.535A 3.069B 2.777 -.206 2.983 2325 ---- 3.273B 2.720A 3.273B 2.971 -.213 3.184 2350 ---- 3.479B 2.910A 3.479B 3.169 -.221 3.390 2375 ---- 3.691B 3.107A 3.691B 3.372 -.227 3.599 2400 ---- 3.906B 3.306A 3.906B 3.578 -.234 3.812 2425 ---- 4.124B 3.510A 4.124B 3.788 -.241 4.029 4 2450 ---- 4.344B 3.719A 4.344B 4.002 -.246 4.248 2475 ---- 4.567B 3.930A 4.566B 4.219 -.251 4.470 1 2500 ---- 4.791B 4.145A 4.791B 4.438 -.256 4.694 1 2525 ---- 5.020B 4.362A 5.020B 4.660 -.261 4.921 2550 ---- 5.248B 4.583A 5.248B 4.884 -.266 5.150 2575 ---- 5.479B 4.805A 5.479B 5.110 -.270 5.380 2600 ---- 5.712B 5.031A 5.712B 5.338 -.275 5.613 2625 ---- 5.946B 5.256A 5.946B 5.568 -.278 5.846 5 2650 ---- 6.182B 5.486A 6.182B 5.799 -.283 6.082 2675 ---- 6.418B 5.717A 6.418B 6.032 -.286 6.318 2700 ---- 6.657B 5.949A 6.657B 6.266 -.290 6.556 2725 ---- 6.895B 6.183A 6.895B 6.502 -.292 6.794 2750 ---- 7.135B 6.418A 7.135B 6.738 -.296 7.034 2775 ---- 7.376B 6.654A 7.376B 6.976 -.298 7.274 2800 ---- 7.618B 6.890A 7.618B 7.215 -.301 7.516 2825 ---- 7.860B 7.129A 7.860B 7.454 -.304 7.758 2850 ---- 8.103B 7.368A 8.102B 7.694 -.306 8.000 2875 ---- 8.346B 7.608A 8.346B 7.936 -.308 8.244 2900 ---- 8.590B 7.849A 8.590B 8.177 -.311 8.488 2925 ---- 8.814B 8.090A 8.814B 8.420 -.313 8.733 2950 ---- ---- 8.330A 8.330A 8.663 -.315 8.978 2975 ---- ---- 8.574A 8.574A 8.907 -.317 9.224 3000 ---- ---- 8.818A 8.818A 9.151 -.319 9.470 3025 ---- ---- 9.062A 9.062A 9.396 -.320 9.716 3050 ---- ---- 9.305A 9.305A 9.641 -.323 9.964 3075 ---- ---- ---- ---- 9.887 -.324 10.211 3100 ---- ---- ---- ---- 10.133 -.326 10.459 3125 ---- ---- ---- ---- 10.380 -.327 10.707 3150 ---- ---- ---- ---- 10.627 -.329 10.956 3175 ---- ---- ---- ---- 10.874 -.331 11.205 3200 ---- ---- ---- ---- 11.122 -.332 11.454 3 3225 ---- ---- ---- ---- 11.370 -.334 11.704 3250 ---- ---- ---- ---- 11.619 -.335 11.954 3275 ---- ---- ---- ---- 11.867 -.337 12.204 3300 ---- ---- ---- ---- 12.116 -.338 12.454 3325 ---- ---- ---- ---- 12.366 -.338 12.704 3350 ---- ---- ---- ---- 12.615 -.339 12.954 3375 ---- ---- ---- ---- 12.865 -.339 13.204 3400 ---- ---- ---- ---- 13.115 -.339 13.454 3425 ---- ---- ---- ---- 13.365 -.339 13.704 3450 ---- ---- ---- ---- 13.615 -.339 13.954 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 10000 ---- ---- ---- ---- 79.115 -.339 79.454 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .007 UNCH .007 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .010 UNCH .010 1125 ---- ---- ---- ---- .012 UNCH .012 1150 ---- ---- ---- ---- .014 UNCH .014 1175 ---- ---- ---- ---- .016 UNCH .016 1200 .025 .025 .025 .025 .019 UNCH 4 .019 1225 ---- ---- ---- ---- .022 UNCH .022 1250 ---- ---- ---- ---- .026 UNCH .026 1275 ---- ---- ---- ---- .030 UNCH .030 1300 ---- ---- ---- ---- .034 UNCH .034 1325 ---- ---- ---- ---- .039 -.001 .040 1350 ---- ---- ---- ---- .045 -.001 .046 1375 ---- ---- ---- ---- .052 UNCH .052 1400 ---- ---- .058A .058A .059 -.001 .060 300 1425 ---- ---- .066A .066A .068 -.001 .069 1450 ---- ---- .074A .074A .077 -.002 .079 1475 ---- ---- .084A .084A .088 -.002 .090 1500 ---- ---- .095A .095A .101 -.003 .104 244 1525 ---- ---- .108A .108A .115 -.004 .119 1550 ---- ---- .122A .122A .131 -.005 .136 5 1575 ---- ---- .138A .138A .149 -.006 .155 1 1600 ---- .180B .157A .179B .169 -.008 .177 1625 ---- .208B .177A .206B .193 -.010 .203 1650 ---- .240B .201A .238B .219 -.012 .231 100 1675 ---- .276B .227A .273B .249 -.015 .264 1700 ---- .316B .256A .313B .282 -.019 .301 3 7 1725 ---- .362B .290A .358B .320 -.022 .342 1750 .401 .413B .327A .327A .362 -.027 1 .389 1 1775 ---- .469B .368A .465B .408 -.032 .440 5 5 1800 ---- .532B .414A .527B .460 -.038 .498 3 151 1825 ---- .602B .464A .596B .518 -.044 .562 21 1850 ---- .678B .520A .678B .582 -.050 .632 3 1875 ---- .761B .582A .761B .652 -.057 105 .709 54 1900 ---- .852B .650A .852B .728 -.065 .793 3 46 1925 ---- .950B .725A .948B .812 -.073 .885 1950 ---- 1.055B .806A 1.046B .903 -.081 .984 1 1975 ---- 1.169B .898A 1.169B 1.001 -.089 1.090 2000 1.106 1.290B .993A 1.098A 1.106 -.098 1 1.204 200 2025 ---- 1.418B 1.096A 1.406B 1.219 -.107 1.326 2050 ---- 1.554B 1.207A 1.542B 1.340 -.115 1.455 35 2075 ---- 1.697B 1.326A 1.684B 1.468 -.124 1.592 1 2100 ---- 1.847B 1.451A 1.833B 1.604 -.132 1.736 100 2125 ---- 2.004B 1.582A 1.989B 1.747 -.140 1.887 70 2150 ---- 2.168B 1.722A 2.152B 1.896 -.149 75 2.045 103 2175 ---- 2.338B 1.868A 2.336B 2.053 -.157 2.210 8 2200 ---- 2.514B 2.023A 2.513B 2.216 -.164 2.380 105 2225 ---- 2.694B 2.183A 2.692B 2.385 -.172 2.557 2250 ---- 2.866B 2.348A 2.811B 2.560 -.179 2.739 74 2275 ---- 3.033B 2.519A 3.002B 2.740 -.186 2.926 2300 ---- 3.196B 2.695A 3.196B 2.925 -.193 3.118 4 2325 ---- 3.394B 2.878A 3.393B 3.115 -.200 3.315 2350 ---- 3.596B 3.063A 3.595B 3.309 -.206 3.515 1 2375 ---- 3.802B 3.255A 3.802B 3.507 -.213 3.720 1 2400 ---- 4.012B 3.450A 4.011B 3.708 -.220 3.928 10 2425 ---- 4.225B 3.651A 4.225B 3.914 -.225 4.139 4 2450 ---- 4.440B 3.854A 4.440B 4.122 -.231 4.353 110 2475 ---- 4.659B 4.060A 4.659B 4.333 -.237 4.570 2500 ---- 4.879B 4.270A 4.879B 4.548 -.242 4.790 2525 ---- 5.103B 4.482A 5.103B 4.764 -.248 5.012 5 2550 ---- 5.328B 4.696A 5.328B 4.984 -.252 5.236 75 2575 ---- 5.555B 4.915A 5.555B 5.205 -.257 5.462 2600 ---- 5.784B 5.135A 5.784B 5.428 -.262 5.690 2625 ---- 6.013B 5.357A 6.013B 5.654 -.266 5.920 1 2650 ---- 6.246B 5.580A 6.246B 5.881 -.270 6.151 1 2675 6.433 6.479B 5.808A 6.458B 6.110 -.273 5 6.383 15 2700 ---- 6.712B 6.034A 6.712B 6.340 -.277 6.617 2725 ---- 6.948B 6.264A 6.948B 6.571 -.281 6.852 2750 ---- 7.184B 6.495A 7.184B 6.804 -.284 7.088 1 2775 ---- 7.421B 6.727A 7.421B 7.038 -.287 7.325 2800 ---- 7.659B 6.958A 7.659B 7.273 -.290 7.563 15 2825 ---- 7.899B 7.195A 7.899B 7.509 -.293 7.802 2850 ---- 8.139B 7.430A 8.139B 7.746 -.295 8.041 1 2875 ---- 8.379B 7.665A 8.379B 7.984 -.298 8.282 2900 ---- 8.621B 7.903A 8.621B 8.223 -.300 8.523 2925 ---- 8.863B 8.141A 8.863B 8.463 -.302 8.765 2950 ---- 9.106B 8.379A 9.106B 8.703 -.305 9.008 2975 ---- 9.349B 8.621A 9.349B 8.944 -.307 9.251 3000 ---- 9.593B 8.862A 9.593B 9.186 -.308 5 9.494 6 11 3025 ---- 9.838B 9.100A 9.837B 9.428 -.311 9.739 3050 ---- 10.082B 9.344A 10.082B 9.671 -.313 9.984 3075 ---- 10.254B 9.587A 9.587A 9.914 -.315 10.229 3100 ---- ---- 9.828A 9.828A 10.158 -.317 10.475 3125 ---- ---- 10.073A 10.073A 10.403 -.318 10.721 3150 ---- ---- 10.317A 10.317A 10.648 -.320 10.968 3175 ---- ---- 10.560A 10.560A 10.893 -.322 11.215 3200 ---- ---- ---- ---- 11.139 -.323 11.462 3225 ---- ---- ---- ---- 11.385 -.325 11.710 3250 ---- ---- ---- ---- 11.631 -.327 11.958 17 3275 ---- ---- ---- ---- 11.878 -.329 12.207 3300 ---- ---- ---- ---- 12.126 -.329 12.455 3325 ---- ---- ---- ---- 12.373 -.332 12.705 3350 ---- ---- ---- ---- 12.621 -.333 12.954 3375 ---- ---- ---- ---- 12.869 -.335 13.204 3400 ---- ---- ---- ---- 13.118 -.336 13.454 3425 ---- ---- ---- ---- 13.367 -.337 13.704 3450 ---- ---- ---- ---- 13.616 -.338 13.954 3475 ---- ---- ---- ---- 13.865 -.339 14.204 3500 ---- ---- ---- ---- 14.115 -.339 14.454 3 4000 ---- ---- ---- ---- 19.115 -.339 19.454 2 4500 ---- ---- ---- ---- 24.115 -.339 24.454 5000 ---- ---- ---- ---- 29.115 -.339 29.454 6000 ---- ---- ---- ---- 39.115 -.339 39.454 7000 ---- ---- ---- ---- 49.115 -.339 49.454 8000 ---- ---- ---- ---- 59.115 -.339 59.454 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 69.115 -.339 69.454 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .017 +.001 .016 1 10000 ---- ---- ---- ---- 78.821 -.340 79.161 1025 ---- ---- ---- ---- .019 UNCH .019 1050 ---- ---- ---- ---- .022 UNCH .022 1075 ---- ---- ---- ---- .026 +.001 .025 1100 ---- ---- ---- ---- .029 UNCH .029 1125 ---- ---- ---- ---- .034 +.001 .033 1150 ---- ---- ---- ---- .038 UNCH .038 1175 ---- ---- ---- ---- .044 +.001 .043 1200 ---- ---- ---- ---- .049 UNCH .049 1 1225 ---- ---- ---- ---- .056 UNCH .056 400 1250 ---- ---- ---- ---- .063 UNCH .063 1275 ---- ---- ---- ---- .071 UNCH .071 1300 ---- ---- .079A .079A .080 UNCH .080 1325 ---- ---- .088A .088A .090 UNCH .090 1350 ---- ---- .098A .098A .101 UNCH .101 1 1375 ---- ---- .109A .109A .113 -.001 .114 201 1400 ---- ---- .122A .122A .126 -.002 .128 1 1425 ---- ---- .136A .136A .142 -.002 .144 1450 ---- ---- .151A .151A .158 -.003 .161 200 1475 ---- ---- .169A .169A .177 -.003 .180 1500 ---- ---- .188A .188A .197 -.005 .202 3 1525 ---- .228B .210A .228B .220 -.005 .225 1550 ---- .257B .233A .257B .245 -.007 .252 1575 ---- .289B .259A .289B .274 -.007 .281 1600 ---- .323B .288A .323B .305 -.009 .314 134 1625 ---- .361B .320A .361B .339 -.011 .350 1650 ---- .402B .354A .402B .376 -.014 .390 3 1675 ---- .449B .392A .447B .418 -.015 .433 1700 ---- .500B .433A .496B .463 -.018 .481 3 1725 ---- .555B .478A .548B .512 -.022 .534 1750 .522 .616B .522 .556B .566 -.025 2 .591 2 3 1775 ---- .683B .579A .668B .624 -.029 .653 1 1800 ---- .754B .636A .735B .686 -.034 174 .720 101 1825 ---- .832B .697A .810B .754 -.039 .793 6 1850 ---- .915B .763A .890B .826 -.045 .871 100 1875 ---- 1.004B .835A .977B .904 -.051 .955 10 10 1900 ---- 1.100B .912A 1.066B .988 -.057 1.045 52 1925 1.087 1.202B .995A 1.073A 1.078 -.064 6 1.142 124 1950 ---- 1.310B 1.084A 1.272B 1.174 -.071 1.245 1975 ---- 1.425B 1.182A 1.385B 1.276 -.079 1.355 2000 ---- 1.546B 1.284A 1.504B 1.386 -.086 34 1.472 63 2025 ---- 1.672B 1.391A 1.630B 1.501 -.094 1.595 10 2050 ---- 1.805B 1.505A 1.761B 1.623 -.101 1.724 2075 ---- 1.944B 1.626A 1.899B 1.751 -.109 1.860 2100 ---- 2.088B 1.750A 2.041B 1.885 -.116 2.001 3 2125 ---- 2.238B 1.883A 2.190B 2.024 -.124 100 2.148 2150 ---- 2.394B 2.019A 2.343B 2.170 -.130 2.300 2175 ---- 2.554B 2.161A 2.502B 2.320 -.137 2.457 2200 ---- 2.720B 2.309A 2.665B 2.475 -.143 2.618 29 2225 ---- 2.890B 2.462A 2.833B 2.636 -.148 2.784 20 2250 ---- 3.064B 2.619A 3.005B 2.801 -.154 2.955 1 2275 ---- 3.243B 2.781A 3.181B 2.970 -.160 3.130 225 2300 ---- 3.427B 2.948A 3.362B 3.143 -.166 3.309 50 2325 ---- 3.547B 3.120A 3.547B 3.321 -.170 3.491 2350 ---- 3.735B 3.295A 3.735B 3.503 -.175 3.678 2375 ---- 3.926B 3.472A 3.926B 3.688 -.180 3.868 100 2400 ---- 4.121B 3.654A 4.121B 3.876 -.186 4.062 9 2425 ---- 4.320B 3.842A 4.320B 4.068 -.191 4.259 7 2450 ---- 4.521B 4.030A 4.521B 4.263 -.195 4.458 2475 ---- 4.725B 4.225A 4.725B 4.461 -.200 4.661 50 2500 ---- 4.931B 4.420A 4.931B 4.662 -.205 4.867 18 2525 ---- 5.141B 4.619A 5.141B 4.865 -.210 5.075 6 2550 ---- 5.352B 4.820A 5.352B 5.071 -.214 5.285 2575 ---- 5.566B 5.024A 5.566B 5.279 -.219 5.498 2600 ---- 5.782B 5.230A 5.782B 5.489 -.224 5.713 2625 ---- 5.999B 5.439A 5.999B 5.702 -.228 5.930 2650 ---- 6.219B 5.650A 6.219B 5.916 -.232 6.148 2675 ---- 6.440B 5.861A 6.440B 6.132 -.236 6.368 2700 ---- 6.663B 6.078A 6.663B 6.350 -.240 6.590 2725 ---- 6.887B 6.295A 6.887B 6.570 -.244 6.814 2750 ---- 7.113B 6.513A 7.113B 6.791 -.248 7.039 2775 ---- 7.340B 6.733A 7.340B 7.013 -.252 7.265 2800 ---- 7.569B 6.954A 7.569B 7.237 -.255 7.492 2825 ---- 7.798B 7.177A 7.798B 7.462 -.259 7.721 2850 ---- 8.029B 7.402A 8.028B 7.689 -.262 7.951 2875 ---- 8.260B 7.628A 8.260B 7.916 -.266 8.182 2900 ---- 8.493B 7.855A 8.492B 8.145 -.268 8.413 2925 ---- 8.726B 8.082A 8.726B 8.375 -.271 8.646 2950 ---- 8.960B 8.312A 8.960B 8.605 -.275 8.880 2975 ---- 9.196B 8.541A 9.196B 8.837 -.278 9.115 3000 ---- 9.432B 8.773A 9.431B 9.070 -.280 9.350 13 3025 ---- 9.668B 9.005A 9.668B 9.303 -.283 9.586 3050 ---- 9.905B 9.238A 9.905B 9.538 -.285 9.823 3075 ---- 10.143B 9.472A 10.143B 9.773 -.287 10.060 3100 ---- 10.382B 9.706A 10.382B 10.009 -.289 10.298 3125 ---- 10.621B 9.942A 10.621B 10.245 -.292 10.537 3150 ---- 10.860B 10.178A 10.860B 10.483 -.294 10.777 3175 ---- 11.102B 10.413A 11.101B 10.721 -.295 11.016 3200 ---- 11.343B 10.652A 11.343B 10.959 -.298 11.257 3225 ---- 11.584B 10.889A 11.584B 11.199 -.299 11.498 3250 ---- 11.826B 11.128A 11.826B 11.438 -.302 11.740 3275 ---- 12.069B 11.367A 12.069B 11.679 -.303 11.982 15 3300 ---- 12.312B 11.607A 12.311B 11.920 -.304 12.224 3325 ---- 12.555B 11.847A 12.555B 12.161 -.306 12.467 3350 ---- 12.798B 12.088A 12.798B 12.403 -.308 12.711 3375 ---- 13.042B 12.328A 13.042B 12.645 -.310 12.955 3400 ---- 13.287B 12.572A 13.286B 12.888 -.312 13.200 3425 ---- 13.531B 12.814A 13.531B 13.131 -.313 13.444 3450 ---- 13.775B 13.056A 13.775B 13.375 -.315 13.690 3475 ---- 13.952B 13.299A 13.299A 13.619 -.316 13.935 3500 ---- ---- 13.542A 13.542A 13.863 -.318 14.181 3525 ---- ---- 13.784A 13.784A 14.108 -.320 14.428 3550 ---- ---- 14.030A 14.030A 14.353 -.322 14.675 3575 ---- ---- 14.275A 14.275A 14.599 -.323 14.922 3600 ---- ---- 14.520A 14.520A 14.845 -.324 15.169 3625 ---- ---- ---- ---- 15.091 -.326 15.417 3650 ---- ---- ---- ---- 15.338 -.327 15.665 3675 ---- ---- ---- ---- 15.585 -.329 15.914 3700 ---- ---- ---- ---- 15.832 -.331 16.163 3725 ---- ---- ---- ---- 16.080 -.332 16.412 3750 ---- ---- ---- ---- 16.327 -.334 16.661 3775 ---- ---- ---- ---- 16.576 -.335 16.911 3800 ---- ---- ---- ---- 16.824 -.337 17.161 3825 ---- ---- ---- ---- 17.073 -.338 17.411 3850 ---- ---- ---- ---- 17.322 -.339 17.661 3875 ---- ---- ---- ---- 17.571 -.340 17.911 3900 ---- ---- ---- ---- 17.821 -.340 18.161 3925 ---- ---- ---- ---- 18.071 -.340 18.411 3950 ---- ---- ---- ---- 18.321 -.340 18.661 3975 ---- ---- ---- ---- 18.571 -.340 18.911 4000 ---- ---- ---- ---- 18.821 -.340 19.161 4025 ---- ---- ---- ---- 19.071 -.340 19.411 4050 ---- ---- ---- ---- 19.321 -.340 19.661 4075 ---- ---- ---- ---- 19.571 -.340 19.911 4500 ---- ---- ---- ---- 23.821 -.340 24.161 5000 ---- ---- ---- ---- 28.821 -.340 29.161 6000 ---- ---- ---- ---- 38.821 -.340 39.161 7000 ---- ---- ---- ---- 48.821 -.340 49.161 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .003 UNCH .003 7500 ---- ---- ---- ---- 53.821 -.340 54.161 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 58.821 -.340 59.161 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .006 UNCH .006 875 ---- ---- ---- ---- .007 UNCH .007 900 ---- ---- ---- ---- .009 +.001 .008 9000 ---- ---- ---- ---- 68.821 -.340 69.161 925 ---- ---- ---- ---- .010 UNCH .010 950 ---- ---- ---- ---- .012 UNCH .012 975 ---- ---- ---- ---- .014 UNCH .014 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .036 -.005 .041 1125 ---- ---- ---- ---- .042 -.006 .048 1150 ---- ---- ---- ---- .049 -.006 .055 1175 ---- ---- ---- ---- .057 -.007 .064 1200 ---- ---- ---- ---- .066 -.008 .074 1225 ---- ---- ---- ---- .076 -.010 .086 1250 ---- ---- ---- ---- .087 -.011 .098 1275 ---- ---- ---- ---- .100 -.012 .112 1300 ---- ---- ---- ---- .114 -.013 .127 1325 ---- ---- ---- ---- .129 -.015 .144 1350 ---- ---- ---- ---- .146 -.017 .163 1375 ---- ---- ---- ---- .164 -.019 .183 1400 ---- ---- ---- ---- .184 -.021 .205 1425 ---- ---- ---- ---- .206 -.024 .230 1450 ---- ---- ---- ---- .230 -.026 .256 1475 ---- ---- ---- ---- .256 -.029 .285 1500 ---- ---- ---- ---- .285 -.030 .315 1525 ---- ---- ---- ---- .315 -.034 .349 1550 ---- ---- ---- ---- .348 -.036 .384 1575 ---- ---- ---- ---- .383 -.040 .423 1600 ---- ---- ---- ---- .421 -.043 .464 1625 ---- ---- ---- ---- .462 -.046 .508 1650 ---- ---- ---- ---- .505 -.050 .555 1675 ---- ---- ---- ---- .552 -.054 .606 1700 ---- ---- ---- ---- .603 -.058 .661 1725 ---- ---- ---- ---- .657 -.062 .719 1750 ---- ---- ---- ---- .715 -.066 .781 1775 ---- ---- ---- ---- .778 -.070 .848 1800 ---- ---- ---- ---- .845 -.075 .920 1825 ---- ---- ---- ---- .917 -.080 .997 1850 ---- ---- ---- ---- .995 -.085 1.080 1875 ---- ---- ---- ---- 1.078 -.090 1.168 1900 ---- ---- ---- ---- 1.166 -.095 1.261 1925 ---- ---- ---- ---- 1.260 -.101 1.361 1950 ---- ---- ---- ---- 1.360 -.106 1.466 1975 ---- ---- ---- ---- 1.466 -.111 1.577 2000 ---- ---- ---- ---- 1.577 -.117 1.694 2025 ---- ---- ---- ---- 1.694 -.122 1.816 2050 ---- ---- ---- ---- 1.817 -.127 1.944 2075 ---- ---- ---- ---- 1.945 -.133 2.078 2100 ---- ---- ---- ---- 2.078 -.139 2.217 2125 ---- ---- ---- ---- 2.217 -.143 2.360 2150 ---- ---- ---- ---- 2.360 -.149 2.509 2175 ---- ---- ---- ---- 2.508 -.154 2.662 2200 ---- ---- ---- ---- 2.660 -.159 2.819 2225 ---- ---- ---- ---- 2.817 -.164 2.981 2250 ---- ---- ---- ---- 2.978 -.169 3.147 2275 ---- ---- ---- ---- 3.143 -.173 3.316 2300 ---- ---- ---- ---- 3.312 -.178 3.490 2325 ---- ---- ---- ---- 3.484 -.183 3.667 2350 ---- ---- ---- ---- 3.660 -.187 3.847 2375 ---- ---- ---- ---- 3.840 -.191 4.031 2400 ---- ---- ---- ---- 4.023 -.195 4.218 2425 ---- ---- ---- ---- 4.209 -.200 4.409 2450 ---- ---- ---- ---- 4.399 -.203 4.602 2475 ---- ---- ---- ---- 4.591 -.207 4.798 2500 ---- ---- ---- ---- 4.786 -.210 4.996 2525 ---- ---- ---- ---- 4.983 -.214 5.197 2550 ---- ---- ---- ---- 5.183 -.217 5.400 2575 ---- ---- ---- ---- 5.386 -.220 5.606 2600 ---- ---- ---- ---- 5.590 -.223 5.813 2625 ---- ---- ---- ---- 5.796 -.227 6.023 2650 ---- ---- ---- ---- 6.005 -.229 6.234 2675 ---- ---- ---- ---- 6.215 -.232 6.447 2700 ---- ---- ---- ---- 6.427 -.235 6.662 2725 ---- ---- ---- ---- 6.641 -.237 6.878 2750 ---- ---- ---- ---- 6.856 -.240 7.096 2775 ---- ---- ---- ---- 7.073 -.243 7.316 2800 ---- ---- ---- ---- 7.291 -.245 7.536 2825 ---- ---- ---- ---- 7.511 -.247 7.758 2850 ---- ---- ---- ---- 7.731 -.250 7.981 2875 ---- ---- ---- ---- 7.953 -.252 8.205 2900 ---- ---- ---- ---- 8.176 -.254 8.430 2925 ---- ---- ---- ---- 8.399 -.256 8.655 2950 ---- ---- ---- ---- 8.624 -.258 8.882 2975 ---- ---- ---- ---- 8.850 -.260 9.110 15 3000 ---- ---- ---- ---- 9.077 -.262 9.339 3025 ---- ---- ---- ---- 9.305 -.263 9.568 3050 ---- ---- ---- ---- 9.533 -.266 9.799 3075 ---- ---- ---- ---- 9.763 -.267 10.030 3100 ---- ---- ---- ---- 9.993 -.269 10.262 3125 ---- ---- ---- ---- 10.224 -.271 10.495 3150 ---- ---- ---- ---- 10.456 -.273 10.729 3175 ---- ---- ---- ---- 10.689 -.274 10.963 3200 ---- ---- ---- ---- 10.922 -.276 11.198 3225 ---- ---- ---- ---- 11.156 -.277 11.433 3400 ---- ---- ---- ---- 12.811 -.287 13.098 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .091 -.008 .099 1025 ---- ---- ---- ---- .101 -.008 .109 1050 ---- ---- ---- ---- .110 -.010 .120 1075 ---- ---- ---- ---- .121 -.011 .132 1100 ---- ---- ---- ---- .132 -.012 .144 1125 ---- ---- ---- ---- .144 -.013 .157 1150 ---- ---- ---- ---- .157 -.014 .171 1175 ---- ---- ---- ---- .170 -.015 .185 1200 ---- ---- ---- ---- .185 -.016 .201 1225 ---- ---- ---- ---- .200 -.017 .217 1250 ---- ---- ---- ---- .216 -.019 .235 1275 ---- ---- ---- ---- .233 -.020 .253 1300 ---- ---- ---- ---- .251 -.022 .273 1325 ---- ---- ---- ---- .271 -.023 .294 1350 ---- ---- ---- ---- .292 -.024 .316 1375 ---- ---- ---- ---- .314 -.026 .340 1400 ---- ---- ---- ---- .337 -.029 .366 1425 ---- ---- ---- ---- .363 -.030 .393 1450 ---- ---- ---- ---- .390 -.032 .422 1475 ---- ---- ---- ---- .419 -.035 .454 1500 ---- ---- ---- ---- .450 -.037 .487 1525 ---- ---- ---- ---- .484 -.039 .523 1550 ---- ---- ---- ---- .520 -.042 .562 1575 ---- ---- ---- ---- .559 -.045 .604 1600 ---- ---- ---- ---- .601 -.048 .649 1625 ---- ---- ---- ---- .646 -.051 .697 1650 ---- ---- ---- ---- .694 -.054 .748 1675 ---- ---- ---- ---- .746 -.058 .804 1700 ---- ---- ---- ---- .802 -.061 .863 1725 ---- ---- ---- ---- .861 -.065 .926 1750 ---- ---- ---- ---- .925 -.069 .994 1775 ---- ---- ---- ---- .993 -.072 1.065 1800 ---- ---- ---- ---- 1.065 -.076 1.141 12 1825 ---- ---- ---- ---- 1.142 -.080 1.222 1850 ---- ---- ---- ---- 1.223 -.085 1.308 1875 ---- ---- ---- ---- 1.309 -.089 1.398 1900 ---- ---- ---- ---- 1.400 -.093 1.493 1925 ---- ---- ---- ---- 1.495 -.098 1.593 1950 ---- ---- ---- ---- 1.596 -.103 1.699 1975 ---- ---- ---- ---- 1.702 -.107 1.809 2000 ---- ---- ---- ---- 1.814 -.112 1.926 1 2025 ---- ---- ---- ---- 1.931 -.116 2.047 2050 ---- ---- ---- ---- 2.053 -.121 2.174 2075 ---- ---- ---- ---- 2.181 -.125 2.306 2100 ---- ---- ---- ---- 2.313 -.130 2.443 2125 ---- ---- ---- ---- 2.450 -.135 2.585 2150 ---- ---- ---- ---- 2.592 -.139 2.731 2175 ---- ---- ---- ---- 2.739 -.143 2.882 2200 ---- ---- ---- ---- 2.889 -.148 3.037 2225 ---- ---- ---- ---- 3.044 -.151 3.195 2250 ---- ---- ---- ---- 3.202 -.156 3.358 2275 ---- ---- ---- ---- 3.364 -.160 3.524 2300 ---- ---- ---- ---- 3.529 -.164 3.693 2325 ---- ---- ---- ---- 3.699 -.167 3.866 2350 ---- ---- ---- ---- 3.871 -.171 4.042 2375 ---- ---- ---- ---- 4.047 -.174 4.221 2400 ---- ---- ---- ---- 4.225 -.179 4.404 2425 ---- ---- ---- ---- 4.407 -.182 4.589 2450 ---- ---- ---- ---- 4.592 -.185 4.777 2475 ---- ---- ---- ---- 4.779 -.189 4.968 2500 ---- ---- ---- ---- 4.969 -.192 5.161 2525 ---- ---- ---- ---- 5.162 -.195 5.357 2550 ---- ---- ---- ---- 5.357 -.198 5.555 2575 ---- ---- ---- ---- 5.555 -.200 5.755 2600 ---- ---- ---- ---- 5.754 -.204 5.958 2625 ---- ---- ---- ---- 5.956 -.206 6.162 2650 ---- ---- ---- ---- 6.159 -.209 6.368 2675 ---- ---- ---- ---- 6.365 -.211 6.576 2700 ---- ---- ---- ---- 6.572 -.214 6.786 2725 ---- ---- ---- ---- 6.780 -.217 6.997 2750 ---- ---- ---- ---- 6.991 -.219 7.210 2775 ---- ---- ---- ---- 7.202 -.222 7.424 2800 ---- ---- ---- ---- 7.416 -.223 7.639 2825 ---- ---- ---- ---- 7.630 -.226 7.856 2850 ---- ---- ---- ---- 7.846 -.227 8.073 2875 ---- ---- ---- ---- 8.063 -.229 8.292 2900 ---- ---- ---- ---- 8.280 -.232 8.512 2925 ---- ---- ---- ---- 8.500 -.233 8.733 2950 ---- ---- ---- ---- 8.720 -.235 8.955 2975 ---- ---- ---- ---- 8.940 -.238 9.178 3000 ---- ---- ---- ---- 9.162 -.240 9.402 3025 ---- ---- ---- ---- 9.385 -.241 9.626 3050 ---- ---- ---- ---- 9.609 -.243 9.852 3075 ---- ---- ---- ---- 9.833 -.245 10.078 3100 ---- ---- ---- ---- 10.058 -.246 10.304 3125 ---- ---- ---- ---- 10.284 -.248 10.532 3150 ---- ---- ---- ---- 10.510 -.250 10.760 3175 ---- ---- ---- ---- 10.737 -.251 10.988 3200 ---- ---- ---- ---- 10.965 -.253 11.218 3225 ---- ---- ---- ---- 11.193 -.254 11.447 3250 ---- ---- ---- ---- 11.422 -.256 11.678 3275 ---- ---- ---- ---- 11.651 -.258 11.909 3300 ---- ---- ---- ---- 11.882 -.259 12.141 3325 ---- ---- ---- ---- 12.112 -.261 12.373 3350 ---- ---- ---- ---- 12.343 -.262 12.605 3375 ---- ---- ---- ---- 12.575 -.263 12.838 3400 ---- ---- ---- ---- 12.807 -.265 13.072 3425 ---- ---- ---- ---- 13.040 -.266 13.306 3450 ---- ---- ---- ---- 13.273 -.268 13.541 3475 ---- ---- ---- ---- 13.507 -.269 13.776 3500 ---- ---- ---- ---- 13.741 -.270 14.011 3525 ---- ---- ---- ---- 13.976 -.271 14.247 3550 ---- ---- ---- ---- 14.211 -.273 14.484 3575 ---- ---- ---- ---- 14.446 -.274 14.720 3600 ---- ---- ---- ---- 14.682 -.276 14.958 3625 ---- ---- ---- ---- 14.918 -.277 15.195 3650 ---- ---- ---- ---- 15.155 -.278 15.433 3675 ---- ---- ---- ---- 15.392 -.280 15.672 3700 ---- ---- ---- ---- 15.630 -.280 15.910 3725 ---- ---- ---- ---- 15.868 -.281 16.149 3750 ---- ---- ---- ---- 16.106 -.283 16.389 3775 ---- ---- ---- ---- 16.345 -.284 16.629 3800 ---- ---- ---- ---- 16.584 -.285 16.869 3825 ---- ---- ---- ---- 16.823 -.287 17.110 3850 ---- ---- ---- ---- 17.063 -.288 17.351 3875 ---- ---- ---- ---- 17.303 -.289 17.592 3900 ---- ---- ---- ---- 17.544 -.290 17.834 3925 ---- ---- ---- ---- 17.785 -.291 18.076 3950 ---- ---- ---- ---- 18.026 -.292 18.318 3975 ---- ---- ---- ---- 18.267 -.294 18.561 4000 ---- ---- ---- ---- 18.509 -.294 18.803 4025 ---- ---- ---- ---- 18.751 -.296 19.047 4050 ---- ---- ---- ---- 18.994 -.296 19.290 4075 ---- ---- ---- ---- 19.236 -.298 19.534 4100 ---- ---- ---- ---- 19.479 -.299 19.778 725 ---- ---- ---- ---- .024 -.003 .027 750 ---- ---- ---- ---- .028 -.003 .031 775 ---- ---- ---- ---- .032 -.003 .035 800 ---- ---- ---- ---- .037 -.003 .040 825 ---- ---- ---- ---- .042 -.004 .046 850 ---- ---- ---- ---- .047 -.005 .052 875 ---- ---- ---- ---- .053 -.005 .058 900 ---- ---- ---- ---- .060 -.005 .065 925 ---- ---- ---- ---- .067 -.006 .073 950 ---- ---- ---- ---- .074 -.007 .081 975 ---- ---- ---- ---- .083 -.007 .090 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .183 -.012 .195 1025 ---- ---- ---- ---- .198 -.012 .210 1050 ---- ---- ---- ---- .213 -.014 .227 1075 ---- ---- ---- ---- .229 -.015 .244 1100 ---- ---- ---- ---- .246 -.016 .262 1125 ---- ---- ---- ---- .264 -.016 .280 1150 ---- ---- ---- ---- .282 -.018 .300 1175 ---- ---- ---- ---- .301 -.019 .320 1200 ---- ---- ---- ---- .321 -.020 .341 1225 ---- ---- ---- ---- .342 -.021 .363 1250 ---- ---- ---- ---- .363 -.023 .386 1275 ---- ---- ---- ---- .386 -.024 .410 1300 ---- ---- ---- ---- .409 -.026 .435 1325 ---- ---- ---- ---- .434 -.027 .461 1350 ---- ---- ---- ---- .459 -.030 .489 1375 ---- ---- ---- ---- .486 -.031 .517 1400 ---- ---- ---- ---- .515 -.033 .548 1425 ---- ---- ---- ---- .545 -.034 .579 1450 ---- ---- ---- ---- .576 -.037 .613 1475 ---- ---- ---- ---- .609 -.039 .648 1500 ---- ---- ---- ---- .645 -.040 .685 1525 ---- ---- ---- ---- .682 -.043 .725 1550 ---- ---- ---- ---- .721 -.046 .767 1575 ---- ---- ---- ---- .763 -.048 .811 1600 ---- ---- ---- ---- .808 -.050 .858 1625 ---- ---- ---- ---- .855 -.053 .908 1650 ---- ---- ---- ---- .906 -.055 .961 1675 ---- ---- ---- ---- .960 -.058 1.018 1700 ---- ---- ---- ---- 1.017 -.061 1.078 1725 ---- ---- ---- ---- 1.077 -.065 1.142 1750 ---- ---- ---- ---- 1.142 -.067 1.209 1775 ---- ---- ---- ---- 1.210 -.071 1.281 1800 ---- ---- ---- ---- 1.282 -.074 1.356 1825 ---- ---- ---- ---- 1.359 -.077 1.436 1850 ---- ---- ---- ---- 1.439 -.081 1.520 1875 ---- ---- ---- ---- 1.524 -.084 1.608 1900 ---- ---- ---- ---- 1.613 -.088 1.701 1925 ---- ---- ---- ---- 1.706 -.092 1.798 1950 ---- ---- ---- ---- 1.805 -.095 1.900 1975 ---- ---- ---- ---- 1.907 -.100 2.007 2000 ---- ---- ---- ---- 2.015 -.103 2.118 2025 ---- ---- ---- ---- 2.128 -.107 2.235 2050 ---- ---- ---- ---- 2.245 -.111 2.356 2075 ---- ---- ---- ---- 2.368 -.115 2.483 2100 ---- ---- ---- ---- 2.496 -.118 2.614 2125 ---- ---- ---- ---- 2.629 -.122 2.751 2150 ---- ---- ---- ---- 2.766 -.126 2.892 2175 ---- ---- ---- ---- 2.908 -.129 3.037 2200 ---- ---- ---- ---- 3.054 -.133 3.187 2225 ---- ---- ---- ---- 3.203 -.137 3.340 2250 ---- ---- ---- ---- 3.357 -.140 3.497 2275 ---- ---- ---- ---- 3.514 -.144 3.658 2300 ---- ---- ---- ---- 3.675 -.147 3.822 2325 ---- ---- ---- ---- 3.839 -.150 3.989 2350 ---- ---- ---- ---- 4.006 -.154 4.160 2375 ---- ---- ---- ---- 4.176 -.157 4.333 2400 ---- ---- ---- ---- 4.350 -.160 4.510 2425 ---- ---- ---- ---- 4.526 -.163 4.689 2450 ---- ---- ---- ---- 4.705 -.166 4.871 2475 ---- ---- ---- ---- 4.887 -.169 5.056 2500 ---- ---- ---- ---- 5.072 -.171 5.243 2525 ---- ---- ---- ---- 5.259 -.174 5.433 2550 ---- ---- ---- ---- 5.448 -.177 5.625 2575 ---- ---- ---- ---- 5.640 -.180 5.820 2600 ---- ---- ---- ---- 5.835 -.182 6.017 2625 ---- ---- ---- ---- 6.031 -.184 6.215 2650 ---- ---- ---- ---- 6.229 -.187 6.416 2675 ---- ---- ---- ---- 6.429 -.189 6.618 2700 ---- ---- ---- ---- 6.631 -.192 6.823 2725 ---- ---- ---- ---- 6.835 -.194 7.029 2750 ---- ---- ---- ---- 7.040 -.196 7.236 2775 ---- ---- ---- ---- 7.247 -.198 7.445 2800 ---- ---- ---- ---- 7.455 -.200 7.655 2825 ---- ---- ---- ---- 7.665 -.202 7.867 2850 ---- ---- ---- ---- 7.876 -.204 8.080 2875 ---- ---- ---- ---- 8.088 -.206 8.294 2900 ---- ---- ---- ---- 8.302 -.207 8.509 2925 ---- ---- ---- ---- 8.516 -.209 8.725 2950 ---- ---- ---- ---- 8.731 -.211 8.942 2975 ---- ---- ---- ---- 8.948 -.212 9.160 3000 ---- ---- ---- ---- 9.165 -.214 9.379 3025 ---- ---- ---- ---- 9.383 -.216 9.599 3050 ---- ---- ---- ---- 9.602 -.218 9.820 3075 ---- ---- ---- ---- 9.822 -.219 10.041 3100 ---- ---- ---- ---- 10.043 -.220 10.263 3125 ---- ---- ---- ---- 10.264 -.222 10.486 3150 ---- ---- ---- ---- 10.486 -.223 10.709 3175 ---- ---- ---- ---- 10.708 -.225 10.933 3200 ---- ---- ---- ---- 10.931 -.227 11.158 3225 ---- ---- ---- ---- 11.155 -.228 11.383 3250 ---- ---- ---- ---- 11.379 -.230 11.609 3275 ---- ---- ---- ---- 11.604 -.231 11.835 3300 ---- ---- ---- ---- 11.830 -.232 12.062 3325 ---- ---- ---- ---- 12.056 -.233 12.289 3350 ---- ---- ---- ---- 12.282 -.235 12.517 3375 ---- ---- ---- ---- 12.509 -.236 12.745 3400 ---- ---- ---- ---- 12.737 -.237 12.974 3425 ---- ---- ---- ---- 12.965 -.239 13.204 3450 ---- ---- ---- ---- 13.193 -.240 13.433 3475 ---- ---- ---- ---- 13.422 -.241 13.663 3500 ---- ---- ---- ---- 13.651 -.243 13.894 3525 ---- ---- ---- ---- 13.881 -.244 14.125 3550 ---- ---- ---- ---- 14.112 -.245 14.357 3575 ---- ---- ---- ---- 14.342 -.247 14.589 3600 ---- ---- ---- ---- 14.573 -.248 14.821 3625 ---- ---- ---- ---- 14.805 -.249 15.054 3650 ---- ---- ---- ---- 15.037 -.250 15.287 3675 ---- ---- ---- ---- 15.269 -.251 15.520 3700 ---- ---- ---- ---- 15.502 -.252 15.754 3725 ---- ---- ---- ---- 15.735 -.253 15.988 3750 ---- ---- ---- ---- 15.968 -.255 16.223 3775 ---- ---- ---- ---- 16.202 -.256 16.458 3800 ---- ---- ---- ---- 16.436 -.257 16.693 3825 ---- ---- ---- ---- 16.671 -.258 16.929 3850 ---- ---- ---- ---- 16.906 -.259 17.165 3875 ---- ---- ---- ---- 17.141 -.260 17.401 3900 ---- ---- ---- ---- 17.377 -.261 17.638 3925 ---- ---- ---- ---- 17.613 -.262 17.875 3950 ---- ---- ---- ---- 17.849 -.264 18.113 3975 ---- ---- ---- ---- 18.086 -.265 18.351 4000 ---- ---- ---- ---- 18.323 -.266 18.589 4025 ---- ---- ---- ---- 18.561 -.266 18.827 4050 ---- ---- ---- ---- 18.798 -.268 19.066 4075 ---- ---- ---- ---- 19.036 -.269 19.305 4100 ---- ---- ---- ---- 19.275 -.269 19.544 5000 ---- ---- ---- ---- 28.021 -.301 28.322 6000 ---- ---- ---- ---- 37.947 -.326 38.273 725 ---- ---- ---- ---- .063 -.005 .068 750 ---- ---- ---- ---- .071 -.005 .076 775 ---- ---- ---- ---- .080 -.005 .085 800 ---- ---- ---- ---- .089 -.005 .094 825 ---- ---- ---- ---- .098 -.007 .105 850 ---- ---- ---- ---- .108 -.007 .115 875 ---- ---- ---- ---- .119 -.008 .127 900 ---- ---- ---- ---- .131 -.008 .139 925 ---- ---- ---- ---- .143 -.009 .152 950 ---- ---- ---- ---- .155 -.010 .165 975 ---- ---- ---- ---- .169 -.011 .180 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .337 -.016 .353 1025 ---- ---- ---- ---- .359 -.017 .376 1050 ---- ---- ---- ---- .381 -.019 .400 1075 ---- ---- ---- ---- .405 -.019 .424 1100 ---- ---- ---- ---- .429 -.020 .449 1125 ---- ---- ---- ---- .453 -.022 .475 1150 ---- ---- ---- ---- .478 -.023 .501 1175 ---- ---- ---- ---- .504 -.024 .528 1200 ---- ---- ---- ---- .531 -.025 .556 1225 ---- ---- ---- ---- .558 -.027 .585 1250 ---- ---- ---- ---- .586 -.028 .614 1275 ---- ---- ---- ---- .615 -.030 .645 1300 ---- ---- ---- ---- .645 -.031 .676 1325 ---- ---- ---- ---- .676 -.032 .708 1350 ---- ---- ---- ---- .708 -.034 .742 1375 ---- ---- ---- ---- .741 -.035 .776 1400 ---- ---- ---- ---- .775 -.037 .812 1425 ---- ---- ---- ---- .811 -.039 .850 1450 ---- ---- ---- ---- .848 -.041 .889 1475 ---- ---- ---- ---- .887 -.042 .929 1500 ---- ---- ---- ---- .927 -.045 .972 1525 ---- ---- ---- ---- .970 -.046 1.016 1550 ---- ---- ---- ---- 1.014 -.049 1.063 1575 ---- ---- ---- ---- 1.061 -.051 1.112 1600 ---- ---- ---- ---- 1.110 -.054 1.164 1625 ---- ---- ---- ---- 1.162 -.056 1.218 1650 ---- ---- ---- ---- 1.217 -.058 1.275 1675 ---- ---- ---- ---- 1.275 -.061 1.336 1700 ---- ---- ---- ---- 1.337 -.063 1.400 1725 ---- ---- ---- ---- 1.401 -.066 1.467 1750 ---- ---- ---- ---- 1.470 -.068 1.538 1775 ---- ---- ---- ---- 1.542 -.071 1.613 1800 ---- ---- ---- ---- 1.617 -.074 1.691 1825 ---- ---- ---- ---- 1.697 -.077 1.774 1850 ---- ---- ---- ---- 1.781 -.080 1.861 1875 ---- ---- ---- ---- 1.868 -.083 1.951 1900 ---- ---- ---- ---- 1.960 -.086 2.046 1925 ---- ---- ---- ---- 2.056 -.089 2.145 1950 ---- ---- ---- ---- 2.156 -.092 2.248 1975 ---- ---- ---- ---- 2.261 -.095 2.356 2000 ---- ---- ---- ---- 2.370 -.098 2.468 2025 ---- ---- ---- ---- 2.484 -.101 2.585 2050 ---- ---- ---- ---- 2.602 -.105 2.707 2075 ---- ---- ---- ---- 2.726 -.107 2.833 2100 ---- ---- ---- ---- 2.854 -.111 2.965 2125 ---- ---- ---- ---- 2.987 -.114 3.101 2150 ---- ---- ---- ---- 3.125 -.117 3.242 2175 ---- ---- ---- ---- 3.267 -.120 3.387 2200 ---- ---- ---- ---- 3.413 -.123 3.536 2225 ---- ---- ---- ---- 3.563 -.126 3.689 2250 ---- ---- ---- ---- 3.717 -.129 3.846 2275 ---- ---- ---- ---- 3.874 -.132 4.006 2300 ---- ---- ---- ---- 4.035 -.135 4.170 2325 ---- ---- ---- ---- 4.199 -.137 4.336 2350 ---- ---- ---- ---- 4.365 -.140 4.505 2375 ---- ---- ---- ---- 4.535 -.143 4.678 2400 ---- ---- ---- ---- 4.707 -.146 4.853 2425 ---- ---- ---- ---- 4.883 -.147 5.030 2450 ---- ---- ---- ---- 5.061 -.150 5.211 2475 ---- ---- ---- ---- 5.241 -.153 5.394 2500 ---- ---- ---- ---- 5.424 -.156 5.580 2525 ---- ---- ---- ---- 5.610 -.158 5.768 2550 ---- ---- ---- ---- 5.798 -.160 5.958 2575 ---- ---- ---- ---- 5.989 -.161 6.150 2600 ---- ---- ---- ---- 6.181 -.164 6.345 2625 ---- ---- ---- ---- 6.376 -.166 6.542 2650 ---- ---- ---- ---- 6.573 -.167 6.740 2675 ---- ---- ---- ---- 6.771 -.170 6.941 2700 ---- ---- ---- ---- 6.971 -.172 7.143 2725 ---- ---- ---- ---- 7.173 -.174 7.347 2750 ---- ---- ---- ---- 7.377 -.175 7.552 2775 ---- ---- ---- ---- 7.582 -.177 7.759 2800 ---- ---- ---- ---- 7.788 -.179 7.967 2825 ---- ---- ---- ---- 7.996 -.181 8.177 2850 ---- ---- ---- ---- 8.205 -.182 8.387 2875 ---- ---- ---- ---- 8.416 -.183 8.599 2900 ---- ---- ---- ---- 8.627 -.185 8.812 2925 ---- ---- ---- ---- 8.839 -.187 9.026 2950 ---- ---- ---- ---- 9.053 -.188 9.241 2975 ---- ---- ---- ---- 9.267 -.190 9.457 3000 ---- ---- ---- ---- 9.482 -.191 9.673 3025 ---- ---- ---- ---- 9.699 -.192 9.891 3050 ---- ---- ---- ---- 9.915 -.194 10.109 3075 ---- ---- ---- ---- 10.133 -.195 10.328 3100 ---- ---- ---- ---- 10.351 -.197 10.548 3125 ---- ---- ---- ---- 10.570 -.198 10.768 3150 ---- ---- ---- ---- 10.790 -.199 10.989 3175 ---- ---- ---- ---- 11.010 -.200 11.210 3200 ---- ---- ---- ---- 11.230 -.202 11.432 3225 ---- ---- ---- ---- 11.452 -.202 11.654 3250 ---- ---- ---- ---- 11.673 -.204 11.877 3275 ---- ---- ---- ---- 11.896 -.205 12.101 3300 ---- ---- ---- ---- 12.118 -.207 12.325 3325 ---- ---- ---- ---- 12.342 -.207 12.549 3350 ---- ---- ---- ---- 12.565 -.209 12.774 3375 ---- ---- ---- ---- 12.790 -.209 12.999 3400 ---- ---- ---- ---- 13.014 -.211 13.225 3425 ---- ---- ---- ---- 13.239 -.212 13.451 3450 ---- ---- ---- ---- 13.465 -.213 13.678 3475 ---- ---- ---- ---- 13.691 -.214 13.905 3500 ---- ---- ---- ---- 13.917 -.215 14.132 3525 ---- ---- ---- ---- 14.144 -.216 14.360 3550 ---- ---- ---- ---- 14.371 -.217 14.588 3575 ---- ---- ---- ---- 14.599 -.218 14.817 3600 ---- ---- ---- ---- 14.827 -.219 15.046 3625 ---- ---- ---- ---- 15.055 -.220 15.275 3650 ---- ---- ---- ---- 15.283 -.222 15.505 3675 ---- ---- ---- ---- 15.512 -.223 15.735 3700 ---- ---- ---- ---- 15.742 -.223 15.965 3725 ---- ---- ---- ---- 15.972 -.224 16.196 3750 ---- ---- ---- ---- 16.202 -.225 16.427 3775 ---- ---- ---- ---- 16.432 -.227 16.659 3800 ---- ---- ---- ---- 16.663 -.227 16.890 3825 ---- ---- ---- ---- 16.894 -.229 17.123 3850 ---- ---- ---- ---- 17.125 -.230 17.355 3875 ---- ---- ---- ---- 17.357 -.231 17.588 3900 ---- ---- ---- ---- 17.589 -.232 17.821 3925 ---- ---- ---- ---- 17.822 -.232 18.054 3950 ---- ---- ---- ---- 18.055 -.233 18.288 3975 ---- ---- ---- ---- 18.288 -.234 18.522 4000 ---- ---- ---- ---- 18.522 -.235 18.757 4025 ---- ---- ---- ---- 18.755 -.237 18.992 4050 ---- ---- ---- ---- 18.990 -.237 19.227 4075 ---- ---- ---- ---- 19.224 -.238 19.462 4100 ---- ---- ---- ---- 19.459 -.239 19.698 4125 ---- ---- ---- ---- 19.694 -.240 19.934 925 ---- ---- ---- ---- .276 -.013 .289 950 ---- ---- ---- ---- .296 -.014 .310 975 ---- ---- ---- ---- .316 -.015 .331 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .447 -.019 .466 1025 ---- ---- ---- ---- .473 -.019 .492 1050 ---- ---- ---- ---- .500 -.020 .520 1075 ---- ---- ---- ---- .527 -.021 .548 1100 ---- ---- ---- ---- .554 -.023 .577 1125 ---- ---- ---- ---- .583 -.023 .606 1150 ---- ---- ---- ---- .611 -.025 .636 1175 ---- ---- ---- ---- .641 -.026 .667 1200 ---- ---- ---- ---- .671 -.027 .698 1225 ---- ---- ---- ---- .702 -.028 .730 1250 ---- ---- ---- ---- .733 -.030 .763 1275 ---- ---- ---- ---- .765 -.032 .797 1300 ---- ---- ---- ---- .798 -.033 .831 1325 ---- ---- ---- ---- .832 -.034 .866 1350 ---- ---- ---- ---- .867 -.036 .903 1375 ---- ---- ---- ---- .903 -.037 .940 1400 ---- ---- ---- ---- .940 -.039 .979 1425 ---- ---- ---- ---- .978 -.041 1.019 1450 ---- ---- ---- ---- 1.018 -.043 1.061 1475 ---- ---- ---- ---- 1.060 -.044 1.104 1500 ---- ---- ---- ---- 1.103 -.046 1.149 1525 ---- ---- ---- ---- 1.148 -.048 1.196 1550 ---- ---- ---- ---- 1.195 -.050 1.245 1575 ---- ---- ---- ---- 1.245 -.051 1.296 1600 ---- ---- ---- ---- 1.296 -.054 1.350 1625 ---- ---- ---- ---- 1.351 -.056 1.407 1650 ---- ---- ---- ---- 1.408 -.059 1.467 1675 ---- ---- ---- ---- 1.469 -.060 1.529 1700 ---- ---- ---- ---- 1.533 -.063 1.596 1725 ---- ---- ---- ---- 1.600 -.065 1.665 1750 ---- ---- ---- ---- 1.670 -.068 1.738 1775 ---- ---- ---- ---- 1.745 -.070 1.815 1800 ---- ---- ---- ---- 1.823 -.073 1.896 1825 ---- ---- ---- ---- 1.905 -.075 1.980 1850 ---- ---- ---- ---- 1.990 -.079 2.069 1875 ---- ---- ---- ---- 2.080 -.081 2.161 1900 ---- ---- ---- ---- 2.174 -.083 2.257 1925 ---- ---- ---- ---- 2.271 -.087 2.358 1950 ---- ---- ---- ---- 2.373 -.090 2.463 1975 ---- ---- ---- ---- 2.480 -.092 2.572 2000 ---- ---- ---- ---- 2.590 -.095 2.685 2025 ---- ---- ---- ---- 2.706 -.097 2.803 2050 ---- ---- ---- ---- 2.826 -.100 2.926 2075 ---- ---- ---- ---- 2.950 -.104 3.054 2100 ---- ---- ---- ---- 3.080 -.106 3.186 2125 ---- ---- ---- ---- 3.214 -.109 3.323 2150 ---- ---- ---- ---- 3.353 -.112 3.465 2175 ---- ---- ---- ---- 3.496 -.115 3.611 2200 ---- ---- ---- ---- 3.643 -.118 3.761 2225 ---- ---- ---- ---- 3.795 -.119 3.914 2250 ---- ---- ---- ---- 3.949 -.123 4.072 2275 ---- ---- ---- ---- 4.107 -.125 4.232 2300 ---- ---- ---- ---- 4.268 -.128 4.396 2325 ---- ---- ---- ---- 4.433 -.129 4.562 2350 ---- ---- ---- ---- 4.600 -.132 4.732 2375 ---- ---- ---- ---- 4.770 -.134 4.904 2400 ---- ---- ---- ---- 4.942 -.137 5.079 2425 ---- ---- ---- ---- 5.118 -.139 5.257 2450 ---- ---- ---- ---- 5.296 -.141 5.437 2475 ---- ---- ---- ---- 5.476 -.144 5.620 2500 ---- ---- ---- ---- 5.659 -.146 5.805 2525 ---- ---- ---- ---- 5.845 -.147 5.992 2550 ---- ---- ---- ---- 6.033 -.149 6.182 2575 ---- ---- ---- ---- 6.223 -.151 6.374 2600 ---- ---- ---- ---- 6.415 -.154 6.569 2625 ---- ---- ---- ---- 6.610 -.155 6.765 2650 ---- ---- ---- ---- 6.806 -.157 6.963 2675 ---- ---- ---- ---- 7.004 -.159 7.163 2700 ---- ---- ---- ---- 7.204 -.160 7.364 2725 ---- ---- ---- ---- 7.405 -.162 7.567 2750 ---- ---- ---- ---- 7.608 -.164 7.772 2775 ---- ---- ---- ---- 7.813 -.165 7.978 2800 ---- ---- ---- ---- 8.019 -.167 8.186 2825 ---- ---- ---- ---- 8.226 -.168 8.394 2850 ---- ---- ---- ---- 8.435 -.169 8.604 2875 ---- ---- ---- ---- 8.644 -.171 8.815 2900 ---- ---- ---- ---- 8.855 -.172 9.027 2925 ---- ---- ---- ---- 9.067 -.173 9.240 2950 ---- ---- ---- ---- 9.279 -.175 9.454 2975 ---- ---- ---- ---- 9.493 -.176 9.669 3000 ---- ---- ---- ---- 9.707 -.178 9.885 3025 ---- ---- ---- ---- 9.923 -.178 10.101 3050 ---- ---- ---- ---- 10.139 -.180 10.319 3075 ---- ---- ---- ---- 10.355 -.181 10.536 3100 ---- ---- ---- ---- 10.573 -.182 10.755 3125 ---- ---- ---- ---- 10.791 -.183 10.974 3150 ---- ---- ---- ---- 11.009 -.185 11.194 3175 ---- ---- ---- ---- 11.228 -.186 11.414 3200 ---- ---- ---- ---- 11.448 -.187 11.635 3225 ---- ---- ---- ---- 11.668 -.188 11.856 3250 ---- ---- ---- ---- 11.888 -.189 12.077 3275 ---- ---- ---- ---- 12.110 -.190 12.300 3300 ---- ---- ---- ---- 12.331 -.191 12.522 3325 ---- ---- ---- ---- 12.553 -.192 12.745 3350 ---- ---- ---- ---- 12.776 -.193 12.969 3375 ---- ---- ---- ---- 12.998 -.195 13.193 3400 ---- ---- ---- ---- 13.222 -.195 13.417 3425 ---- ---- ---- ---- 13.445 -.197 13.642 3450 ---- ---- ---- ---- 13.670 -.197 13.867 3475 ---- ---- ---- ---- 13.894 -.198 14.092 3500 ---- ---- ---- ---- 14.119 -.199 14.318 3525 ---- ---- ---- ---- 14.344 -.200 14.544 3550 ---- ---- ---- ---- 14.570 -.201 14.771 3575 ---- ---- ---- ---- 14.796 -.202 14.998 3600 ---- ---- ---- ---- 15.022 -.203 15.225 3625 ---- ---- ---- ---- 15.249 -.204 15.453 3650 ---- ---- ---- ---- 15.476 -.205 15.681 3675 ---- ---- ---- ---- 15.703 -.206 15.909 3700 ---- ---- ---- ---- 15.931 -.207 16.138 3725 ---- ---- ---- ---- 16.159 -.208 16.367 3750 ---- ---- ---- ---- 16.388 -.208 16.596 3775 ---- ---- ---- ---- 16.616 -.210 16.826 3800 ---- ---- ---- ---- 16.846 -.210 17.056 3825 ---- ---- ---- ---- 17.075 -.211 17.286 3850 ---- ---- ---- ---- 17.305 -.212 17.517 3875 ---- ---- ---- ---- 17.535 -.213 17.748 3900 ---- ---- ---- ---- 17.765 -.214 17.979 3925 ---- ---- ---- ---- 17.996 -.215 18.211 3950 ---- ---- ---- ---- 18.227 -.216 18.443 3975 ---- ---- ---- ---- 18.459 -.216 18.675 4000 ---- ---- ---- ---- 18.690 -.217 18.907 4025 ---- ---- ---- ---- 18.923 -.217 19.140 4050 ---- ---- ---- ---- 19.155 -.219 19.374 4075 ---- ---- ---- ---- 19.388 -.219 19.607 4100 ---- ---- ---- ---- 19.621 -.220 19.841 4125 ---- ---- ---- ---- 19.855 -.221 20.076 925 ---- ---- ---- ---- .374 -.015 .389 950 ---- ---- ---- ---- .398 -.016 .414 975 ---- ---- ---- ---- .422 -.017 .439 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .654 -.020 .674 1050 ---- ---- ---- ---- .685 -.021 .706 1075 ---- ---- ---- ---- .717 -.022 .739 1100 ---- ---- ---- ---- .749 -.023 .772 1125 ---- ---- ---- ---- .782 -.024 .806 1150 ---- ---- ---- ---- .815 -.025 .840 1175 ---- ---- ---- ---- .848 -.027 .875 1200 ---- ---- ---- ---- .882 -.028 .910 1225 ---- ---- ---- ---- .917 -.029 .946 1250 ---- ---- ---- ---- .952 -.030 .982 1275 ---- ---- ---- ---- .987 -.032 1.019 1300 ---- ---- ---- ---- 1.023 -.033 1.056 1325 ---- ---- ---- ---- 1.059 -.034 1.093 1350 ---- ---- ---- ---- 1.096 -.035 1.131 1375 ---- ---- ---- ---- 1.134 -.036 1.170 1400 ---- ---- ---- ---- 1.172 -.038 1.210 1425 ---- ---- ---- ---- 1.211 -.039 1.250 1450 ---- ---- ---- ---- 1.251 -.041 1.292 1475 ---- ---- ---- ---- 1.292 -.043 1.335 1500 ---- ---- ---- ---- 1.335 -.044 1.379 1525 ---- ---- ---- ---- 1.378 -.046 1.424 1550 ---- ---- ---- ---- 1.424 -.047 1.471 1575 ---- ---- ---- ---- 1.471 -.049 1.520 1600 ---- ---- ---- ---- 1.520 -.050 1.570 1625 ---- ---- ---- ---- 1.570 -.053 1.623 1650 ---- ---- ---- ---- 1.624 -.054 1.678 1675 ---- ---- ---- ---- 1.679 -.057 1.736 1700 ---- ---- ---- ---- 1.737 -.059 1.796 1725 ---- ---- ---- ---- 1.799 -.060 1.859 1750 ---- ---- ---- ---- 1.863 -.062 1.925 1775 ---- ---- ---- ---- 1.930 -.065 1.995 1800 ---- ---- ---- ---- 2.001 -.067 2.068 1825 ---- ---- ---- ---- 2.076 -.069 2.145 1850 ---- ---- ---- ---- 2.154 -.071 2.225 1875 ---- ---- ---- ---- 2.236 -.073 2.309 1900 ---- ---- ---- ---- 2.321 -.076 2.397 1925 ---- ---- ---- ---- 2.411 -.078 2.489 1950 ---- ---- ---- ---- 2.504 -.080 2.584 1975 ---- ---- ---- ---- 2.601 -.083 2.684 2000 ---- ---- ---- ---- 2.703 -.085 2.788 2025 ---- ---- ---- ---- 2.808 -.087 2.895 2050 ---- ---- ---- ---- 2.918 -.089 3.007 2075 ---- ---- ---- ---- 3.031 -.093 3.124 2100 ---- ---- ---- ---- 3.150 -.095 3.245 2125 ---- ---- ---- ---- 3.273 -.097 3.370 2150 ---- ---- ---- ---- 3.401 -.099 3.500 2175 ---- ---- ---- ---- 3.534 -.101 3.635 2200 ---- ---- ---- ---- 3.671 -.104 3.775 2225 ---- ---- ---- ---- 3.813 -.106 3.919 2250 ---- ---- ---- ---- 3.959 -.109 4.068 2275 ---- ---- ---- ---- 4.109 -.111 4.220 2300 ---- ---- ---- ---- 4.263 -.113 4.376 2325 ---- ---- ---- ---- 4.420 -.115 4.535 2350 ---- ---- ---- ---- 4.580 -.118 4.698 2375 ---- ---- ---- ---- 4.744 -.119 4.863 2400 ---- ---- ---- ---- 4.910 -.122 5.032 2425 ---- ---- ---- ---- 5.079 -.124 5.203 2450 ---- ---- ---- ---- 5.251 -.125 5.376 2475 ---- ---- ---- ---- 5.425 -.128 5.553 2500 ---- ---- ---- ---- 5.602 -.130 5.732 2525 ---- ---- ---- ---- 5.782 -.131 5.913 2550 ---- ---- ---- ---- 5.964 -.133 6.097 2575 ---- ---- ---- ---- 6.148 -.135 6.283 2600 ---- ---- ---- ---- 6.335 -.136 6.471 2625 ---- ---- ---- ---- 6.524 -.138 6.662 2650 ---- ---- ---- ---- 6.715 -.140 6.855 2675 ---- ---- ---- ---- 6.908 -.142 7.050 2700 ---- ---- ---- ---- 7.104 -.142 7.246 2725 ---- ---- ---- ---- 7.301 -.144 7.445 2750 ---- ---- ---- ---- 7.500 -.145 7.645 2775 ---- ---- ---- ---- 7.700 -.147 7.847 2800 ---- ---- ---- ---- 7.902 -.149 8.051 2825 ---- ---- ---- ---- 8.106 -.150 8.256 2850 ---- ---- ---- ---- 8.311 -.151 8.462 2875 ---- ---- ---- ---- 8.518 -.152 8.670 2900 ---- ---- ---- ---- 8.725 -.153 8.878 2925 ---- ---- ---- ---- 8.934 -.154 9.088 2950 ---- ---- ---- ---- 9.144 -.155 9.299 2975 ---- ---- ---- ---- 9.355 -.157 9.512 3000 ---- ---- ---- ---- 9.567 -.158 9.725 3025 ---- ---- ---- ---- 9.780 -.159 9.939 3050 ---- ---- ---- ---- 9.993 -.160 10.153 3075 ---- ---- ---- ---- 10.208 -.161 10.369 3100 ---- ---- ---- ---- 10.423 -.162 10.585 3125 ---- ---- ---- ---- 10.639 -.163 10.802 3150 ---- ---- ---- ---- 10.855 -.164 11.019 3175 ---- ---- ---- ---- 11.072 -.165 11.237 3200 ---- ---- ---- ---- 11.290 -.166 11.456 3225 ---- ---- ---- ---- 11.508 -.166 11.674 3250 ---- ---- ---- ---- 11.726 -.167 11.893 3275 ---- ---- ---- ---- 11.945 -.168 12.113 3300 ---- ---- ---- ---- 12.164 -.169 12.333 3325 ---- ---- ---- ---- 12.383 -.170 12.553 3350 ---- ---- ---- ---- 12.603 -.171 12.774 3375 ---- ---- ---- ---- 12.823 -.172 12.995 3400 ---- ---- ---- ---- 13.044 -.173 13.217 3425 ---- ---- ---- ---- 13.265 -.174 13.439 3450 ---- ---- ---- ---- 13.487 -.174 13.661 3475 ---- ---- ---- ---- 13.709 -.175 13.884 3500 ---- ---- ---- ---- 13.931 -.177 14.108 3525 ---- ---- ---- ---- 14.154 -.177 14.331 3550 ---- ---- ---- ---- 14.378 -.178 14.556 3575 ---- ---- ---- ---- 14.602 -.178 14.780 3600 ---- ---- ---- ---- 14.826 -.179 15.005 3625 ---- ---- ---- ---- 15.051 -.180 15.231 3650 ---- ---- ---- ---- 15.276 -.181 15.457 3675 ---- ---- ---- ---- 15.502 -.182 15.684 3700 ---- ---- ---- ---- 15.728 -.183 15.911 3725 ---- ---- ---- ---- 15.955 -.183 16.138 3750 ---- ---- ---- ---- 16.182 -.184 16.366 3775 ---- ---- ---- ---- 16.410 -.185 16.595 3800 ---- ---- ---- ---- 16.638 -.185 16.823 3825 ---- ---- ---- ---- 16.867 -.186 17.053 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .771 -.022 .793 1050 ---- ---- ---- ---- .805 -.023 .828 1075 ---- ---- ---- ---- .840 -.023 .863 1100 ---- ---- ---- ---- .875 -.024 .899 1125 ---- ---- ---- ---- .910 -.026 .936 1150 ---- ---- ---- ---- .946 -.026 .972 1175 ---- ---- ---- ---- .982 -.028 1.010 1200 ---- ---- ---- ---- 1.018 -.029 1.047 1225 ---- ---- ---- ---- 1.055 -.030 1.085 1250 ---- ---- ---- ---- 1.092 -.031 1.123 1275 ---- ---- ---- ---- 1.130 -.032 1.162 1300 ---- ---- ---- ---- 1.167 -.034 1.201 1325 ---- ---- ---- ---- 1.206 -.034 1.240 1350 ---- ---- ---- ---- 1.244 -.036 1.280 1375 ---- ---- ---- ---- 1.284 -.037 1.321 1400 ---- ---- ---- ---- 1.323 -.039 1.362 1425 ---- ---- ---- ---- 1.364 -.040 1.404 1450 ---- ---- ---- ---- 1.406 -.041 1.447 1475 ---- ---- ---- ---- 1.448 -.043 1.491 1500 ---- ---- ---- ---- 1.492 -.045 1.537 1525 ---- ---- ---- ---- 1.537 -.046 1.583 1550 ---- ---- ---- ---- 1.584 -.048 1.632 1575 ---- ---- ---- ---- 1.632 -.049 1.681 1600 ---- ---- ---- ---- 1.682 -.051 1.733 1625 ---- ---- ---- ---- 1.735 -.052 1.787 1650 ---- ---- ---- ---- 1.789 -.054 1.843 1675 ---- ---- ---- ---- 1.846 -.056 1.902 1700 ---- ---- ---- ---- 1.905 -.058 1.963 1725 ---- ---- ---- ---- 1.967 -.060 2.027 1750 ---- ---- ---- ---- 2.033 -.062 2.095 1775 ---- ---- ---- ---- 2.102 -.063 2.165 1800 ---- ---- ---- ---- 2.174 -.065 2.239 1825 ---- ---- ---- ---- 2.249 -.068 2.317 1850 ---- ---- ---- ---- 2.329 -.069 2.398 1875 ---- ---- ---- ---- 2.411 -.072 2.483 1900 ---- ---- ---- ---- 2.498 -.074 2.572 1925 ---- ---- ---- ---- 2.589 -.076 2.665 1950 ---- ---- ---- ---- 2.683 -.078 2.761 1975 ---- ---- ---- ---- 2.781 -.081 2.862 2000 ---- ---- ---- ---- 2.884 -.082 2.966 2025 ---- ---- ---- ---- 2.990 -.085 3.075 2050 ---- ---- ---- ---- 3.100 -.088 3.188 2075 ---- ---- ---- ---- 3.215 -.090 3.305 2100 ---- ---- ---- ---- 3.335 -.092 3.427 2125 ---- ---- ---- ---- 3.459 -.094 3.553 2150 ---- ---- ---- ---- 3.587 -.097 3.684 2175 ---- ---- ---- ---- 3.721 -.098 3.819 2200 ---- ---- ---- ---- 3.859 -.101 3.960 2225 ---- ---- ---- ---- 4.002 -.103 4.105 2250 ---- ---- ---- ---- 4.149 -.105 4.254 2275 ---- ---- ---- ---- 4.300 -.107 4.407 2300 ---- ---- ---- ---- 4.455 -.109 4.564 2325 ---- ---- ---- ---- 4.613 -.111 4.724 2350 ---- ---- ---- ---- 4.774 -.113 4.887 2375 ---- ---- ---- ---- 4.938 -.115 5.053 2400 ---- ---- ---- ---- 5.105 -.117 5.222 2425 ---- ---- ---- ---- 5.275 -.118 5.393 2450 ---- ---- ---- ---- 5.447 -.120 5.567 2475 ---- ---- ---- ---- 5.622 -.122 5.744 2500 ---- ---- ---- ---- 5.799 -.124 5.923 2525 ---- ---- ---- ---- 5.979 -.126 6.105 2550 ---- ---- ---- ---- 6.162 -.127 6.289 2575 ---- ---- ---- ---- 6.347 -.128 6.475 2600 ---- ---- ---- ---- 6.534 -.130 6.664 2625 ---- ---- ---- ---- 6.723 -.132 6.855 2650 ---- ---- ---- ---- 6.915 -.133 7.048 2675 ---- ---- ---- ---- 7.109 -.134 7.243 2700 ---- ---- ---- ---- 7.304 -.136 7.440 2725 ---- ---- ---- ---- 7.502 -.137 7.639 2750 ---- ---- ---- ---- 7.701 -.138 7.839 2775 ---- ---- ---- ---- 7.902 -.139 8.041 2800 ---- ---- ---- ---- 8.104 -.141 8.245 2825 ---- ---- ---- ---- 8.308 -.142 8.450 2850 ---- ---- ---- ---- 8.513 -.143 8.656 2875 ---- ---- ---- ---- 8.720 -.144 8.864 2900 ---- ---- ---- ---- 8.928 -.145 9.073 2925 ---- ---- ---- ---- 9.137 -.146 9.283 2950 ---- ---- ---- ---- 9.347 -.147 9.494 2975 ---- ---- ---- ---- 9.558 -.149 9.707 3000 ---- ---- ---- ---- 9.770 -.150 9.920 3025 ---- ---- ---- ---- 9.983 -.151 10.134 3050 ---- ---- ---- ---- 10.197 -.151 10.348 3075 ---- ---- ---- ---- 10.411 -.153 10.564 3100 ---- ---- ---- ---- 10.627 -.153 10.780 3125 ---- ---- ---- ---- 10.843 -.154 10.997 3150 ---- ---- ---- ---- 11.059 -.155 11.214 3175 ---- ---- ---- ---- 11.276 -.156 11.432 3200 ---- ---- ---- ---- 11.493 -.157 11.650 3225 ---- ---- ---- ---- 11.711 -.157 11.868 3250 ---- ---- ---- ---- 11.929 -.158 12.087 3275 ---- ---- ---- ---- 12.147 -.160 12.307 3300 ---- ---- ---- ---- 12.366 -.160 12.526 3325 ---- ---- ---- ---- 12.586 -.160 12.746 3350 ---- ---- ---- ---- 12.805 -.162 12.967 3375 ---- ---- ---- ---- 13.025 -.163 13.188 3400 ---- ---- ---- ---- 13.246 -.163 13.409 3425 ---- ---- ---- ---- 13.466 -.164 13.630 3450 ---- ---- ---- ---- 13.688 -.164 13.852 3475 ---- ---- ---- ---- 13.909 -.166 14.075 3500 ---- ---- ---- ---- 14.131 -.167 14.298 3525 ---- ---- ---- ---- 14.354 -.167 14.521 3550 ---- ---- ---- ---- 14.577 -.168 14.745 3575 ---- ---- ---- ---- 14.800 -.169 14.969 3600 ---- ---- ---- ---- 15.024 -.169 15.193 3625 ---- ---- ---- ---- 15.249 -.169 15.418 3650 ---- ---- ---- ---- 15.474 -.170 15.644 3675 ---- ---- ---- ---- 15.699 -.171 15.870 3700 ---- ---- ---- ---- 15.925 -.172 16.097 3725 ---- ---- ---- ---- 16.151 -.172 16.323 3750 ---- ---- ---- ---- 16.378 -.173 16.551 3775 ---- ---- ---- ---- 16.605 -.174 16.779 3800 ---- ---- ---- ---- 16.833 -.174 17.007 3825 ---- ---- ---- ---- 17.061 -.175 17.236 3850 ---- ---- ---- ---- 17.290 -.176 17.466 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .959 -.022 .981 1050 ---- ---- ---- ---- .997 -.024 1.021 1075 ---- ---- ---- ---- 1.036 -.024 1.060 1100 ---- ---- ---- ---- 1.075 -.026 1.101 1125 ---- ---- ---- ---- 1.115 -.026 1.141 1150 ---- ---- ---- ---- 1.154 -.028 1.182 1175 ---- ---- ---- ---- 1.194 -.029 1.223 1200 ---- ---- ---- ---- 1.234 -.030 1.264 1225 ---- ---- ---- ---- 1.275 -.031 1.306 1250 ---- ---- ---- ---- 1.315 -.032 1.347 1275 ---- ---- ---- ---- 1.356 -.033 1.389 1300 ---- ---- ---- ---- 1.397 -.035 1.432 1325 ---- ---- ---- ---- 1.439 -.035 1.474 1350 ---- ---- ---- ---- 1.480 -.037 1.517 1375 ---- ---- ---- ---- 1.522 -.038 1.560 1400 ---- ---- ---- ---- 1.564 -.040 1.604 1425 ---- ---- ---- ---- 1.607 -.041 1.648 1450 ---- ---- ---- ---- 1.651 -.042 1.693 1475 ---- ---- ---- ---- 1.696 -.043 1.739 1500 ---- ---- ---- ---- 1.741 -.045 1.786 1525 ---- ---- ---- ---- 1.788 -.046 1.834 1550 ---- ---- ---- ---- 1.836 -.047 1.883 1575 ---- ---- ---- ---- 1.885 -.049 1.934 1600 ---- ---- ---- ---- 1.936 -.051 1.987 1625 ---- ---- ---- ---- 1.989 -.052 2.041 1650 ---- ---- ---- ---- 2.044 -.054 2.098 1675 ---- ---- ---- ---- 2.101 -.056 2.157 1700 ---- ---- ---- ---- 2.161 -.057 2.218 1725 ---- ---- ---- ---- 2.223 -.059 2.282 1750 ---- ---- ---- ---- 2.288 -.061 2.349 1775 ---- ---- ---- ---- 2.356 -.063 2.419 1800 ---- ---- ---- ---- 2.428 -.065 2.493 1825 ---- ---- ---- ---- 2.503 -.067 2.570 1850 ---- ---- ---- ---- 2.582 -.068 2.650 1875 ---- ---- ---- ---- 2.664 -.071 2.735 1900 ---- ---- ---- ---- 2.750 -.073 2.823 1925 ---- ---- ---- ---- 2.840 -.074 2.914 1950 ---- ---- ---- ---- 2.934 -.076 3.010 1975 ---- ---- ---- ---- 3.031 -.079 3.110 2000 ---- ---- ---- ---- 3.133 -.080 3.213 2025 ---- ---- ---- ---- 3.238 -.083 3.321 2050 ---- ---- ---- ---- 3.348 -.084 3.432 2075 ---- ---- ---- ---- 3.462 -.086 3.548 2100 ---- ---- ---- ---- 3.580 -.088 3.668 2125 ---- ---- ---- ---- 3.702 -.091 3.793 2150 ---- ---- ---- ---- 3.829 -.093 3.922 2175 ---- ---- ---- ---- 3.961 -.095 4.056 2200 ---- ---- ---- ---- 4.098 -.097 4.195 2225 ---- ---- ---- ---- 4.240 -.098 4.338 2250 ---- ---- ---- ---- 4.386 -.100 4.486 2275 ---- ---- ---- ---- 4.536 -.102 4.638 2300 ---- ---- ---- ---- 4.690 -.104 4.794 2325 ---- ---- ---- ---- 4.848 -.106 4.954 2350 ---- ---- ---- ---- 5.009 -.108 5.117 2375 ---- ---- ---- ---- 5.173 -.110 5.283 2400 ---- ---- ---- ---- 5.341 -.111 5.452 2425 ---- ---- ---- ---- 5.510 -.113 5.623 2450 ---- ---- ---- ---- 5.683 -.114 5.797 2475 ---- ---- ---- ---- 5.858 -.116 5.974 2500 ---- ---- ---- ---- 6.035 -.118 6.153 2525 ---- ---- ---- ---- 6.215 -.119 6.334 2550 ---- ---- ---- ---- 6.398 -.120 6.518 2575 ---- ---- ---- ---- 6.582 -.123 6.705 2600 ---- ---- ---- ---- 6.770 -.123 6.893 2625 ---- ---- ---- ---- 6.959 -.125 7.084 2650 ---- ---- ---- ---- 7.151 -.126 7.277 2675 ---- ---- ---- ---- 7.345 -.127 7.472 2700 ---- ---- ---- ---- 7.540 -.129 7.669 2725 ---- ---- ---- ---- 7.738 -.130 7.868 2750 ---- ---- ---- ---- 7.938 -.131 8.069 2775 ---- ---- ---- ---- 8.139 -.132 8.271 2800 ---- ---- ---- ---- 8.342 -.133 8.475 2825 ---- ---- ---- ---- 8.546 -.134 8.680 2850 ---- ---- ---- ---- 8.752 -.135 8.887 2875 ---- ---- ---- ---- 8.959 -.136 9.095 2900 ---- ---- ---- ---- 9.167 -.138 9.305 2925 ---- ---- ---- ---- 9.377 -.138 9.515 2950 ---- ---- ---- ---- 9.587 -.140 9.727 2975 ---- ---- ---- ---- 9.799 -.140 9.939 3000 ---- ---- ---- ---- 10.012 -.141 10.153 3025 ---- ---- ---- ---- 10.225 -.142 10.367 3050 ---- ---- ---- ---- 10.440 -.142 10.582 3075 ---- ---- ---- ---- 10.655 -.144 10.799 3100 ---- ---- ---- ---- 10.871 -.144 11.015 3125 ---- ---- ---- ---- 11.087 -.146 11.233 3150 ---- ---- ---- ---- 11.304 -.146 11.450 3175 ---- ---- ---- ---- 11.522 -.147 11.669 3200 ---- ---- ---- ---- 11.740 -.148 11.888 3225 ---- ---- ---- ---- 11.958 -.149 12.107 3250 ---- ---- ---- ---- 12.177 -.149 12.326 3275 ---- ---- ---- ---- 12.396 -.150 12.546 3300 ---- ---- ---- ---- 12.616 -.150 12.766 3325 ---- ---- ---- ---- 12.835 -.151 12.986 3350 ---- ---- ---- ---- 13.055 -.152 13.207 3375 ---- ---- ---- ---- 13.276 -.152 13.428 3400 ---- ---- ---- ---- 13.496 -.154 13.650 3425 ---- ---- ---- ---- 13.717 -.154 13.871 3450 ---- ---- ---- ---- 13.939 -.154 14.093 3475 ---- ---- ---- ---- 14.161 -.155 14.316 3500 ---- ---- ---- ---- 14.383 -.156 14.539 3525 ---- ---- ---- ---- 14.605 -.157 14.762 3550 ---- ---- ---- ---- 14.828 -.158 14.986 3575 ---- ---- ---- ---- 15.052 -.158 15.210 3600 ---- ---- ---- ---- 15.276 -.158 15.434 3625 ---- ---- ---- ---- 15.500 -.159 15.659 3650 ---- ---- ---- ---- 15.725 -.159 15.884 3675 ---- ---- ---- ---- 15.950 -.160 16.110 3700 ---- ---- ---- ---- 16.175 -.161 16.336 3725 ---- ---- ---- ---- 16.402 -.161 16.563 3750 ---- ---- ---- ---- 16.628 -.162 16.790 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.235 -.033 1.268 1325 ---- ---- ---- ---- 1.291 -.034 1.325 1350 ---- ---- ---- ---- 1.348 -.035 1.383 1375 ---- ---- ---- ---- 1.405 -.037 1.442 1400 ---- ---- ---- ---- 1.464 -.039 1.503 1425 ---- ---- ---- ---- 1.525 -.039 1.564 1450 ---- ---- ---- ---- 1.586 -.041 1.627 1475 ---- ---- ---- ---- 1.648 -.043 1.691 1500 ---- ---- ---- ---- 1.712 -.044 1.756 1525 ---- ---- ---- ---- 1.777 -.045 1.822 1550 ---- ---- ---- ---- 1.843 -.047 1.890 1575 ---- ---- ---- ---- 1.910 -.048 1.958 1600 ---- ---- ---- ---- 1.978 -.050 2.028 1625 ---- ---- ---- ---- 2.047 -.052 2.099 1650 ---- ---- ---- ---- 2.118 -.053 2.171 1675 ---- ---- ---- ---- 2.190 -.055 2.245 1700 ---- ---- ---- ---- 2.263 -.056 2.319 1725 ---- ---- ---- ---- 2.337 -.058 2.395 1750 ---- ---- ---- ---- 2.412 -.060 2.472 1775 ---- ---- ---- ---- 2.489 -.061 2.550 1800 ---- ---- ---- ---- 2.566 -.064 2.630 1825 ---- ---- ---- ---- 2.645 -.066 2.711 1850 ---- ---- ---- ---- 2.726 -.067 2.793 1875 ---- ---- ---- ---- 2.809 -.069 2.878 1900 ---- ---- ---- ---- 2.895 -.071 2.966 1925 ---- ---- ---- ---- 2.983 -.073 3.056 1950 ---- ---- ---- ---- 3.075 -.075 3.150 1975 ---- ---- ---- ---- 3.170 -.077 3.247 2000 ---- ---- ---- ---- 3.270 -.078 3.348 2025 ---- ---- ---- ---- 3.374 -.080 3.454 2050 ---- ---- ---- ---- 3.482 -.083 3.565 2075 ---- ---- ---- ---- 3.596 -.084 3.680 2100 ---- ---- ---- ---- 3.714 -.087 3.801 2125 ---- ---- ---- ---- 3.838 -.088 3.926 2150 ---- ---- ---- ---- 3.966 -.090 4.056 2175 ---- ---- ---- ---- 4.099 -.092 4.191 2200 ---- ---- ---- ---- 4.236 -.094 4.330 2225 ---- ---- ---- ---- 4.379 -.095 4.474 2250 ---- ---- ---- ---- 4.525 -.098 4.623 2275 ---- ---- ---- ---- 4.676 -.099 4.775 2300 ---- ---- ---- ---- 4.830 -.102 4.932 2325 ---- ---- ---- ---- 4.989 -.102 5.091 2350 ---- ---- ---- ---- 5.150 -.105 5.255 2375 ---- ---- ---- ---- 5.315 -.106 5.421 2400 ---- ---- ---- ---- 5.482 -.108 5.590 2425 ---- ---- ---- ---- 5.652 -.109 5.761 2450 ---- ---- ---- ---- 5.825 -.111 5.936 2475 ---- ---- ---- ---- 6.000 -.113 6.113 2500 ---- ---- ---- ---- 6.178 -.114 6.292 2525 ---- ---- ---- ---- 6.359 -.115 6.474 2550 ---- ---- ---- ---- 6.542 -.116 6.658 2575 ---- ---- ---- ---- 6.727 -.118 6.845 2600 ---- ---- ---- ---- 6.914 -.120 7.034 2625 ---- ---- ---- ---- 7.104 -.121 7.225 2650 ---- ---- ---- ---- 7.296 -.122 7.418 2675 ---- ---- ---- ---- 7.491 -.123 7.614 2700 ---- ---- ---- ---- 7.687 -.124 7.811 2725 ---- ---- ---- ---- 7.885 -.125 8.010 2750 ---- ---- ---- ---- 8.085 -.126 8.211 2775 ---- ---- ---- ---- 8.286 -.128 8.414 2800 ---- ---- ---- ---- 8.490 -.128 8.618 2825 ---- ---- ---- ---- 8.694 -.130 8.824 2850 ---- ---- ---- ---- 8.900 -.131 9.031 2875 ---- ---- ---- ---- 9.108 -.131 9.239 2900 ---- ---- ---- ---- 9.317 -.132 9.449 2925 ---- ---- ---- ---- 9.527 -.133 9.660 2950 ---- ---- ---- ---- 9.738 -.134 9.872 2975 ---- ---- ---- ---- 9.950 -.135 10.085 3000 ---- ---- ---- ---- 10.163 -.135 10.298 3025 ---- ---- ---- ---- 10.377 -.136 10.513 3050 ---- ---- ---- ---- 10.591 -.138 10.729 3075 ---- ---- ---- ---- 10.807 -.138 10.945 3100 ---- ---- ---- ---- 11.023 -.139 11.162 3125 ---- ---- ---- ---- 11.240 -.139 11.379 3150 ---- ---- ---- ---- 11.457 -.140 11.597 3175 ---- ---- ---- ---- 11.675 -.141 11.816 3200 ---- ---- ---- ---- 11.893 -.142 12.035 3225 ---- ---- ---- ---- 12.112 -.142 12.254 3250 ---- ---- ---- ---- 12.331 -.143 12.474 3275 ---- ---- ---- ---- 12.550 -.144 12.694 3300 ---- ---- ---- ---- 12.769 -.145 12.914 3325 ---- ---- ---- ---- 12.989 -.145 13.134 3350 ---- ---- ---- ---- 13.209 -.146 13.355 3375 ---- ---- ---- ---- 13.429 -.147 13.576 3400 ---- ---- ---- ---- 13.650 -.147 13.797 3425 ---- ---- ---- ---- 13.871 -.148 14.019 3450 ---- ---- ---- ---- 14.093 -.148 14.241 3475 ---- ---- ---- ---- 14.314 -.149 14.463 3500 ---- ---- ---- ---- 14.537 -.149 14.686 3525 ---- ---- ---- ---- 14.759 -.150 14.909 3550 ---- ---- ---- ---- 14.982 -.151 15.133 3575 ---- ---- ---- ---- 15.205 -.152 15.357 3600 ---- ---- ---- ---- 15.429 -.152 15.581 3625 ---- ---- ---- ---- 15.653 -.153 15.806 3650 ---- ---- ---- ---- 15.878 -.153 16.031 3675 ---- ---- ---- ---- 16.103 -.154 16.257 3700 ---- ---- ---- ---- 16.329 -.154 16.483 3725 ---- ---- ---- ---- 16.555 -.154 16.709 3750 ---- ---- ---- ---- 16.781 -.155 16.936 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3324 1947 38259 SO2 MAR23 Silver Weekly Friday Option - Week 2 CALL 1525 ---- 5.379B 4.835A 4.835A 5.256 +.340 4.916 1550 ---- 5.129B 4.585A 4.585A 5.006 +.340 4.666 1575 ---- 4.879B 4.335A 4.335A 4.756 +.340 4.416 1600 ---- 4.629B 4.085A 4.085A 4.506 +.340 4.166 1625 ---- 4.379B 3.835A 3.835A 4.256 +.340 3.916 1650 ---- 4.130B 3.585A 3.585A 4.006 +.340 3.666 1675 ---- 3.880B 3.335A 3.335A 3.756 +.340 3.416 1700 ---- 3.629B 3.089A 3.089A 3.506 +.340 3.166 1725 ---- 3.379B 2.835A 2.835A 3.256 +.340 2.916 1750 ---- 3.129B 2.589A 2.589A 3.006 +.340 2.666 1775 ---- 2.879B 2.339A 2.339A 2.756 +.340 2.416 1800 ---- 2.629B 2.089A 2.089A 2.506 +.340 2.166 1825 ---- 2.379B 1.835A 1.835A 2.256 +.340 1.916 1850 ---- 2.129B 1.586A 1.586A 2.006 +.340 1.666 1875 ---- 1.879B 1.336A 1.336A 1.756 +.340 1.416 1900 ---- 1.629B 1.096A 1.096A 1.506 +.340 1.166 1915 ---- 1.479B .941A .941A 1.356 +.338 1.018 1920 ---- 1.429B .893A .893A 1.306 +.337 .969 1925 ---- 1.358B .832A .832A 1.256 +.336 .920 1930 ---- 1.308B .837A .837A 1.206 +.334 .872 1935 ---- 1.258B .789A .789A 1.156 +.332 .824 1940 ---- 1.208B .742A .742A 1.106 +.330 .776 1945 ---- 1.158B .686A .686A 1.056 +.327 .729 1950 ---- 1.129B .603A .603A 1.006 +.324 .682 1 1955 ---- 1.058B .599A .599A .956 +.319 .637 1960 ---- 1.008B .556A .556A .906 +.314 .592 1965 ---- .958B .515A .515A .856 +.308 .548 1970 ---- .908B .378A .378A .806 +.301 .505 1975 ---- .879B .346A .346A .756 +.292 .464 2 1980 ---- .808B .313A .313A .706 +.282 .424 1985 ---- .758B .285A .285A .656 +.271 .385 1990 ---- .729B .259A .259A .606 +.258 .348 3 1995 ---- .679B .236A .236A .556 +.243 .313 3 2000 .280 .634B .227A .270A .506 +.226 14 .280 3 3 2005 ---- .584B .176A .176A .456 +.208 .248 1 4 2010 .198 .534B .149A .534B .406 +.187 14 .219 1 12 2015 ---- .484B .130A .130A .356 +.164 .192 1 2020 .191 .434B .114A .201A .306 +.139 36 .167 68 25 2025 ---- .450B .099A .099A .256 +.112 .144 15 15 2030 ---- .340B .087A .087A .206 +.083 .123 4 14 2035 .094 .305B .075A .305B .156 +.051 18 .105 3 3 2040 .053 .268B .053 .261B .106 +.017 18 .089 8 22 2045 .122 .258B .057A .068A .056 -.019 49 .075 2 29 2050 .055 .369B .008A .008A .006 -.057 68 .063 32 32 2055 .047 .218B .004A .004A .000 -.053 28 .053 3 10 2060 .054 .205B .004A .004A .000 -.044 44 .044 7 27 2065 .007 .160B .002 .002 .000 -.037 4 .037 13 2070 .120 .135B .004A .021B .000 -.031 39 .031 18 29 2075 .020 .148B .003A .003A .000 -.027 42 .027 4 8 2080 .019 .116B .003A .003A .000 -.023 88 .023 92 2085 .020 .088B .003A .003A .000 -.019 12 .019 3 2090 ---- .062B .003A .003A .000 -.017 6 .017 5 2095 ---- .042B .002A .002A .000 -.015 .015 2100 .012 .029B .002 .002 .000 -.013 89 .013 2 21 2105 ---- .018B .002A .002A .000 -.011 .011 4 2110 ---- .011B .002A .002A .000 -.010 .010 1 6 2115 ---- ---- .002A .002A .000 -.009 .009 7 2120 .004 .004 .002A .002A .000 -.008 33 .008 19 2125 ---- ---- .002A .002A .000 -.007 .007 5 56 2130 ---- ---- .002A .002A .000 -.006 .006 15 15 2135 ---- ---- .002A .002A .000 -.006 .006 14 2140 ---- ---- .002A .002A .000 -.005 .005 14 2145 ---- ---- .002A .002A .000 -.005 .005 5 2150 ---- ---- .002A .002A .000 -.004 .004 6 247 2155 ---- ---- .002A .002A .000 -.004 .004 55 2160 .005 .005 .002 .002 .000 -.003 13 .003 11 2165 ---- ---- .002A .002A .000 -.003 .003 10 2170 .003 .003 .002A .002A .000 -.003 17 .003 9 2175 ---- ---- .002A .002A .000 -.003 .003 90 132 2180 ---- ---- ---- ---- .000 -.002 .002 4 2185 ---- ---- ---- ---- .000 -.002 .002 101 2190 ---- ---- ---- ---- .000 -.002 .002 5 2195 ---- ---- ---- ---- .000 -.002 .002 1 2200 .002 .002 .002 .002 .000 -.002 25 .002 7 203 2205 ---- ---- ---- ---- .000 -.002 .002 2210 ---- ---- ---- ---- .000 -.001 .001 1 2215 ---- ---- ---- ---- .000 -.001 .001 1 6 2220 ---- ---- ---- ---- .000 -.001 .001 4 2225 ---- ---- ---- ---- .000 -.001 .001 2 2230 ---- ---- ---- ---- .000 -.001 .001 2 2235 ---- ---- ---- ---- .000 -.001 .001 4 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2 8 2250 ---- ---- ---- ---- .000 -.001 .001 12 2255 ---- ---- ---- ---- .000 -.001 .001 6 2260 ---- ---- ---- ---- .000 -.001 .001 1 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 51 2280 ---- ---- ---- ---- .000 -.001 .001 8 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 13 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 1 2325 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 19 2425 ---- ---- ---- ---- .000 -.001 .001 17 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 657 298 1454 SO2 MAR23 Silver Weekly Friday Option - Week 2 PUT 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1 1875 ---- ---- ---- ---- .000 -.001 .001 9 1900 ---- ---- ---- ---- .000 -.001 .001 4 1915 ---- ---- ---- ---- .000 -.003 .003 1920 ---- ---- ---- ---- .000 -.004 .004 1925 ---- ---- .004A .004A .000 -.005 .005 28 12 1930 ---- ---- .004A .004A .000 -.007 .007 1935 ---- .010B .004A .010B .000 -.009 .009 10 10 1940 ---- .014B .004A .014B .000 -.011 .011 1945 .012 .022B .004A .004A .000 -.014 1 .014 1 1 1950 .026 .029B .003A .003A .000 -.017 8 .017 5 16 1955 .022 .040B .003A .003A .000 -.022 10 .022 1960 ---- .051B .003A .051B .000 -.027 .027 1965 ---- .062B .003A .062B .000 -.033 .033 1970 .055 .075B .003A .075B .000 -.040 1 .040 1975 .039 .090B .003A .003A .000 -.049 3 .049 4 18 1980 .015 .108B .003A .003A .000 -.059 15 .059 20 58 1985 ---- .126B .003A .123B .000 -.070 .070 5 10 1990 ---- .146B .003A .135B .000 -.083 .083 8 1995 ---- .169B .003A .157B .000 -.098 5 .098 3 8 2000 .118 .210B .003A .003A .000 -.115 11 .115 58 161 2005 .162 .221B .003A .003A .000 -.133 7 .133 3 2010 .185 .251B .003A .003A .000 -.154 6 .154 2015 ---- .282B .003A .280B .000 -.177 .177 2 11 2020 .002 .316B .002 .002 .000 -.202 12 .202 4 13 2025 .025 .351B .003A .003A .000 -.229 2 .229 7 14 2030 .003 .388B .003 .003 .000 -.258 10 .258 4 8 2035 ---- .426B .004A .424B .000 -.290 .290 3 2040 ---- .393B .004A .393B .000 -.324 13 .324 8 16 2045 .035 .433B .003 .003 .000 -.360 48 .360 3 40 2050 .076 .478B .004A .004A .000 -.398 68 .398 2 188 2055 .068 .483B .011A .011A .044 -.394 21 .438 2060 .500 .561B .014A .117B .094 -.385 9 .479 7 2065 .150 .593B .021A .021A .144 -.378 2 .522 9 2070 .149 .643B .027 .207B .194 -.372 43 .566 94 2075 .190 .700B .042A .190 .244 -.368 31 .612 15 2080 ---- .735B .062A .735B .294 -.364 20 .658 26 2085 ---- .782B .082A .782B .344 -.360 6 .704 6 2090 ---- .830B .110A .830B .394 -.358 .752 1 2095 ---- .837B .142A .142A .444 -.356 .800 2100 ---- .926B .172A .926B .494 -.354 .848 4 163 2105 ---- .974B .275A .974B .544 -.352 .896 2110 ---- 1.023B .316A 1.023B .594 -.351 .945 2 2115 ---- 1.072B .522A 1.072B .644 -.350 1 .994 4 2120 ---- 1.122B .571A 1.122B .694 -.349 1.043 9 2125 ---- 1.172B .393A 1.158B .744 -.348 1.092 9 2130 ---- 1.221B .671A 1.221B .794 -.347 1.141 6 2135 ---- 1.270B .721A 1.256B .844 -.347 1.191 18 2140 ---- 1.319B .771A 1.305B .894 -.346 1 1.240 13 2145 ---- 1.369B .821A 1.355B .944 -.346 1.290 7 2150 .660 1.412B .660 1.005B .994 -.345 40 1.339 62 2155 ---- 1.464B .921A 1.449B 1.044 -.345 1.389 12 2160 ---- 1.518B .971A 1.504B 1.094 -.344 1.438 2 2165 ---- 1.561B 1.021A 1.541B 1.144 -.344 1.488 2170 ---- 1.613B 1.071A 1.598B 1.194 -.344 1.538 1 2175 ---- 1.663B 1.121A 1.648B 1.244 -.344 1.588 2180 ---- 1.717B 1.171A 1.705B 1.294 -.343 1.637 2185 ---- 1.760B 1.221A 1.740B 1.344 -.343 1.687 2190 ---- 1.816B 1.271A 1.802B 1.394 -.343 1.737 2195 ---- 1.866B 1.321A 1.852B 1.444 -.343 1.787 2200 ---- 1.916B 1.371A 1.902B 1.494 -.343 1.837 2205 ---- 1.966B 1.421A 1.952B 1.544 -.343 1.887 2210 ---- 2.009B 1.471A 1.994B 1.594 -.342 1.936 2215 ---- 2.059B 1.521A 2.044B 1.644 -.342 1.986 2220 ---- 2.109B 1.571A 2.094B 1.694 -.342 2.036 2225 ---- 2.159B 1.621A 2.144B 1.744 -.342 2.086 2230 ---- 2.209B 1.671A 2.180B 1.794 -.342 2.136 2235 ---- 2.259B 1.721A 2.230B 1.844 -.342 2.186 2240 ---- 2.309B 1.771A 2.294B 1.894 -.342 2.236 2245 ---- 2.365B 1.821A 2.340B 1.944 -.342 2.286 2250 ---- 2.415B 1.871A 2.390B 1.994 -.342 2.336 2 2255 ---- 2.459B 1.921A 2.444B 2.044 -.342 2.386 2260 ---- 2.515B 1.971A 2.490B 2.094 -.342 2.436 2265 ---- 2.565B 2.021A 2.540B 2.144 -.342 2.486 2270 ---- 2.611B 2.071A 2.596B 2.194 -.342 2.536 2275 ---- 2.665B 2.121A 2.640B 2.244 -.342 2.586 2280 ---- 2.715B 2.171A 2.690B 2.294 -.342 2.636 2285 ---- 2.765B 2.221A 2.740B 2.344 -.342 2.686 2290 ---- 2.811B 2.271A 2.796B 2.394 -.342 2.736 2295 ---- 2.861B 2.321A 2.846B 2.444 -.342 2.786 2300 ---- 2.911B 2.371A 2.896B 2.494 -.342 2.836 2305 ---- 2.965B 2.421A 2.940B 2.544 -.342 2.886 2310 ---- 3.011B 2.471A 2.996B 2.594 -.342 2.936 2315 ---- 3.065B 2.521A 3.040B 2.644 -.342 2.986 2320 ---- 3.111B 2.571A 3.096B 2.694 -.342 3.036 2325 ---- 3.161B 2.621A 3.146B 2.744 -.342 3.086 2350 ---- 3.411B 2.871A 3.396B 2.994 -.342 3.336 2375 ---- 3.665B 3.121A 3.665B 3.244 -.342 3.586 2400 ---- 3.915B 3.371A 3.915B 3.494 -.342 3.836 2425 ---- 4.165B 3.621A 4.165B 3.744 -.342 4.086 2450 ---- 4.415B 3.871A 4.415B 3.994 -.342 4.336 2475 ---- 4.665B 4.121A 4.665B 4.244 -.342 4.586 2500 ---- 4.915B 4.371A 4.915B 4.494 -.342 4.836 2525 ---- 5.165B 4.621A 5.165B 4.744 -.342 5.086 2550 ---- 5.415B 4.871A 5.415B 4.994 -.342 5.336 2575 ---- 5.665B 5.121A 5.665B 5.244 -.342 5.586 2600 ---- 5.915B 5.371A 5.915B 5.494 -.342 5.836 2625 ---- 6.165B 5.621A 6.165B 5.744 -.342 6.086 2650 ---- 6.415B 5.871A 6.415B 5.994 -.342 6.336 2675 ---- 6.665B 6.121A 6.665B 6.244 -.342 6.586 2700 ---- 6.915B 6.371A 6.915B 6.494 -.342 6.836 2725 ---- 7.165B 6.621A 7.165B 6.744 -.342 7.086 TOTAL EST.VOL VOLUME OPEN INT TOTAL 394 168 1080 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1525 ---- 5.527B 4.872A 4.872A 5.256 +.341 4.915 1550 ---- 5.277B 4.622A 4.622A 5.006 +.341 4.665 1575 ---- 5.027B 4.372A 4.372A 4.756 +.341 4.415 1600 ---- 4.777B 4.122A 4.122A 4.506 +.341 4.165 1625 ---- 4.527B 3.872A 3.872A 4.256 +.341 3.915 1650 ---- 4.277B 3.622A 3.622A 4.006 +.341 3.665 1675 ---- 4.027B 3.372A 3.372A 3.756 +.341 3.415 1700 ---- 3.778B 3.132A 3.132A 3.506 +.341 3.165 1725 ---- 3.528B 2.869A 2.869A 3.256 +.341 2.915 1750 ---- 3.278B 2.620A 2.620A 3.007 +.342 2.665 1775 ---- 3.028B 2.375A 2.375A 2.758 +.341 2.417 1800 ---- 2.778B 2.138A 2.138A 2.510 +.341 2.169 1825 ---- 2.529B 1.894A 1.894A 2.262 +.339 1.923 1850 ---- 2.281B 1.598A 1.598A 2.015 +.334 1.681 1875 ---- 2.034B 1.360A 1.360A 1.771 +.328 1.443 1900 ---- 1.789B 1.142A 1.142A 1.529 +.316 1.213 1915 ---- 1.649B 1.028A 1.028A 1.387 +.307 1.080 1920 ---- 1.601B .989A .989A 1.340 +.304 1.036 1925 ---- 1.598B .932A .932A 1.294 +.300 .994 1930 ---- 1.506B .914A .914A 1.247 +.296 .951 1935 ---- 1.458B .879A .879A 1.202 +.292 .910 1940 ---- 1.411B .843A .843A 1.156 +.287 .869 1945 ---- 1.365B .809A .809A 1.111 +.283 .828 1950 ---- 1.392B .672A .672A 1.067 +.278 .789 1 1955 ---- 1.271B .638A .638A 1.023 +.273 .750 1960 ---- 1.226B .606A .606A .980 +.268 .712 1965 ---- 1.181B .574A .574A .938 +.263 .675 1970 ---- 1.136B .544A .544A .896 +.257 .639 1975 ---- 1.161B .514A 1.160B .854 +.250 .604 1 1980 ---- 1.055B .486A 1.049B .814 +.244 .570 3 3 1985 ---- 1.011B .459A 1.005B .775 +.238 .537 1990 ---- .967B .424A .962B .736 +.231 .505 4 4 1995 ---- .950B .399A .950B .698 +.223 .475 2000 ---- .941B .375A .941B .661 +.216 .445 5 6 2005 ---- .866B .352A .866B .626 +.210 .416 2010 .566 .824B .330A .824B .591 +.202 1 .389 7 2015 ---- .786B .309A .786B .557 +.194 .363 1 2020 ---- .769B .289A .768B .525 +.187 .338 6 4 2025 ---- .737B .270A .737B .493 +.178 .315 2030 ---- .692B .252A .691B .463 +.171 .292 1 8 2035 .420 .654B .235A .653B .434 +.163 1 .271 1 2040 ---- .619B .219A .618B .406 +.155 .251 2045 ---- .587B .204A .587B .379 +.147 1 .232 2050 .383 .556B .190A .407B .354 +.139 13 .215 10 12 2055 .169 .521B .169 .520B .330 +.132 1 .198 3 2060 .214 .489B .164A .488B .306 +.123 19 .183 10 16 2065 .193 .460B .153A .192A .285 +.117 10 .168 17 2070 ---- .433B .142A .433B .264 +.109 .155 4 2075 .208 .406B .132A .289B .244 +.102 8 .142 20 22 2080 .146 .378B .124A .216A .226 +.095 44 .131 25 25 2085 .157 .351B .115A .351B .209 +.089 2 .120 2090 .200 .326B .107A .326B .192 +.082 10 .110 7 2095 ---- .303B .099A .303B .177 +.076 .101 2 2100 .175 .283 .092A .199 .163 +.070 37 .093 11 37 2105 .200 .260B .200 .140A .150 +.065 6 .085 12 2110 .118 .240B .118 .129A .138 +.060 10 .078 2 2115 .190 .222B .180 .222B .127 +.055 3 .072 2120 ---- .204B ---- .204B .116 +.050 1 .066 3 2125 .180 .188B .103 .132B .107 +.047 10 .060 3 9 2130 ---- .173B ---- .173B .098 +.043 .055 22 2135 ---- .159B ---- .159B .090 +.039 .051 13 2140 .092 .147B .092 .079A .083 +.036 1 .047 6 14 2145 ---- .134B ---- .134B .076 +.033 .043 9 2150 .070 .123B .070 .085B .070 +.030 8 .040 64 2155 ---- .112B ---- .112B .064 +.027 .037 2 2160 ---- .102B ---- .102B .059 +.025 .034 4 2165 ---- .094B ---- .094B .054 +.022 .032 10 2170 .050 .085B .048 .060B .050 +.020 2 .030 8 2175 ---- .078B ---- .078B .046 +.018 .028 99 94 2180 ---- .071B ---- .071B .043 +.017 .026 2 2185 ---- .065B ---- .065B .040 +.016 .024 6 2190 ---- .059B ---- .059B .037 +.014 .023 2 2195 ---- .054B ---- .054B .034 +.013 .021 2200 .022 .048B .022 .048B .032 +.012 2 .020 6 31 2205 ---- .044B ---- .044B .030 +.011 .019 2210 .033 .040B .033 .033 .028 +.010 1 .018 4 2215 ---- .037B ---- .037B .026 +.009 .017 64 64 2220 ---- .034B ---- .034B .024 +.008 .016 2225 ---- .032B ---- .032B .023 +.008 .015 11 2230 ---- .029B ---- .029B .021 +.007 1 .014 7 2235 ---- .027B ---- .027B .020 +.007 .013 2240 ---- .025B ---- .025B .019 +.006 .013 15 20 2245 ---- .023B ---- .023B .018 +.006 .012 7 2250 .018 .021B .018 .018 .017 +.005 1 .012 17 22 2255 ---- .020B ---- .020B .016 +.005 .011 2260 ---- .018B ---- .018B .015 +.004 .011 2265 ---- .017B ---- .017B .014 +.004 .010 8 2270 ---- .016B ---- .016B .013 +.003 .010 3 3 2275 .009 .015B .009 .015B .013 +.004 22 .009 10 13 2280 ---- .014B ---- .014B .012 +.003 1 .009 11 2285 ---- .013B ---- .013B .011 +.002 .009 20 2290 ---- .010B ---- .010B .011 +.003 .008 2295 ---- .009B ---- .009B .010 +.002 .008 2300 .010 .010 .010 .010 .010 +.002 1 .008 16 2305 ---- .008B ---- .008B .009 +.002 .007 2325 ---- ---- ---- ---- .008 +.002 .006 8 2350 ---- ---- ---- ---- .006 +.001 .005 2 34 2375 ---- ---- ---- ---- .005 UNCH .005 20 2400 ---- ---- ---- ---- .004 UNCH .004 1 2425 ---- ---- ---- ---- .003 -.001 .004 28 2450 ---- ---- ---- ---- .003 UNCH .003 2475 ---- ---- ---- ---- .003 UNCH .003 2500 ---- ---- ---- ---- .002 -.001 .003 2525 ---- ---- ---- ---- .002 -.001 .003 2550 ---- ---- ---- ---- .002 UNCH .002 2575 ---- ---- ---- ---- .002 UNCH .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 217 320 785 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 ---- ---- ---- ---- .002 +.001 .001 1750 ---- ---- ---- ---- .002 +.001 .001 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .005 UNCH .005 2 1825 ---- .014B .008A .014B .007 -.003 .010 1 1 1850 .021 .026B .008 .008 .011 -.006 19 .017 18 18 1875 ---- .048B .013A .044B .016 -.013 .029 15 1900 .017 .081B .014 .020 .024 -.025 20 .049 7 37 1915 ---- .108B .021A .105B .032 -.034 .066 1920 ---- .118B .022A .117B .035 -.037 .072 1925 .038 .129B .024A .024A .039 -.040 20 .079 3 5 1930 ---- .141B .026A .141B .042 -.045 .087 3 3 1935 ---- .154B .028A .152B .047 -.048 .095 1940 .048 .167B .030A .048 .051 -.053 1 .104 9 9 1945 ---- .182B .033A .182B .056 -.058 .114 2 2 1950 .156 .197B .036A .059B .062 -.062 90 .124 1955 .143 .213B .039A .148B .068 -.068 10 .136 10 1960 ---- .230B .042A .230B .075 -.073 .148 1965 ---- .248B .046A .248B .082 -.079 .161 1970 ---- .267B .050A .267B .090 -.085 .175 1975 ---- .288B .055A .288B .099 -.091 .190 1980 .150 .309B .060A .060A .109 -.097 20 .206 1 1 1985 ---- .331B .066A .331B .119 -.104 .223 9 1990 ---- .355B .072A .355B .130 -.111 1 .241 1995 .142 .380B .078A .142B .143 -.117 20 .260 1 3 2000 .155 .406B .085A .156B .156 -.124 112 .280 9 2005 ---- .432B .093A .432B .170 -.132 .302 2010 .180 .460B .102A .186B .185 -.139 10 .324 2015 ---- .490B .111A .489B .202 -.146 1 .348 2 2020 .477 .520B .121A .222B .219 -.154 33 .373 2025 .230 .551B .132A .224A .237 -.163 13 .400 2 2030 .230 .584B .143A .233B .257 -.170 2 .427 2 2035 ---- .617B .156A .617B .278 -.178 .456 10 2040 ---- .651B .170A .650B .300 -.186 .486 2045 ---- .687B .187A .686B .323 -.194 .517 2050 ---- .722B .202A .721B .348 -.201 .549 4 2055 ---- .682B .220A .675B .373 -.210 .583 11 2060 ---- .692B .239A .692B .400 -.217 10 .617 3 2065 ---- .732B .260A .732B .428 -.225 .653 3 2070 .295 .770B .279A .279A .458 -.231 10 .689 23 2075 ---- .819B .302A .819B .488 -.239 .727 1 2080 ---- .850B .325A .783B .520 -.245 .765 2085 ---- .894B .349A .822B .552 -.252 .804 2090 ---- .937B .374A .863B .586 -.258 .844 2095 ---- .980B .399A .968B .621 -.264 .885 2 2100 ---- 1.025B .429A 1.022B .657 -.270 .927 273 2105 ---- 1.069B .457A 1.058B .694 -.275 .969 1 2110 ---- 1.115B .488A 1.030B .732 -.280 1.012 2115 ---- 1.161B .523A 1.146B .770 -.286 1.056 4 2120 ---- 1.208B .556A 1.141B .810 -.290 1.100 2125 ---- 1.241B .585A 1.241B .850 -.294 1.144 10 2130 ---- 1.235B .622A 1.235B .891 -.299 1.190 2135 ---- 1.278B .715A .715A .933 -.302 1.235 2140 ---- 1.324B .753A .753A .976 -.305 1.281 2145 ---- 1.370B .791A .791A 1.019 -.308 1.327 2150 ---- 1.470B .767A 1.470B 1.063 -.311 1.374 2155 ---- 1.462B .866A .866A 1.107 -.314 1.421 2160 ---- 1.509B .904A .904A 1.152 -.316 1.468 2165 ---- 1.556B .944A .944A 1.197 -.319 1.516 2170 ---- 1.603B .985A .985A 1.243 -.320 1.563 2175 ---- 1.707B .971A 1.706B 1.289 -.322 1.611 2180 ---- 1.699B 1.070A 1.070A 1.336 -.323 1.659 2185 ---- 1.746B 1.112A 1.112A 1.383 -.325 1.708 2190 ---- 1.794B 1.155A 1.155A 1.430 -.326 1.756 2195 ---- 1.843B 1.199A 1.199A 1.477 -.328 1.805 2200 ---- 1.937B 1.192A 1.937B 1.525 -.328 1.853 2 2205 ---- 1.940B 1.317A 1.317A 1.572 -.330 1.902 2210 ---- 1.988B 1.363A 1.363A 1.620 -.331 1.951 2215 ---- 2.037B 1.410A 1.410A 1.669 -.331 2.000 2220 ---- 2.086B 1.457A 1.457A 1.717 -.332 2.049 2225 ---- 2.178B 1.424A 2.164B 1.765 -.333 2.098 1 2230 ---- 2.184B 1.552A 1.552A 1.814 -.334 2.148 2235 ---- 2.233B 1.599A 1.599A 1.863 -.334 2.197 2240 ---- 2.282B 1.647A 1.647A 1.911 -.335 2.246 2245 ---- 2.332B 1.695A 1.695A 1.960 -.336 2.296 2250 ---- 2.381B 1.661A 1.661A 2.009 -.336 2.345 2255 ---- 2.430B 1.792A 1.792A 2.058 -.336 2.394 2260 ---- 2.479B 1.841A 1.841A 2.107 -.337 2.444 2265 ---- 2.543B 1.889A 1.889A 2.157 -.337 2.494 2270 ---- 2.592B 1.938A 2.558B 2.206 -.337 2.543 2275 ---- 2.642B 1.987A 1.987A 2.255 -.338 2.593 2280 ---- 2.685B 2.036A 2.036A 2.304 -.338 2.642 2285 ---- 2.736B 2.085A 2.085A 2.354 -.338 2.692 2290 ---- 2.784B 2.135A 2.135A 2.403 -.339 2.742 2295 ---- 2.836B 2.184A 2.184A 2.453 -.338 2.791 2300 ---- 2.889B 2.233A 2.233A 2.502 -.339 2.841 2305 ---- 2.939B 2.283A 2.905B 2.552 -.339 2.891 2325 ---- 3.123B 2.480A 2.480A 2.750 -.340 3.090 2350 ---- 3.381B 2.728A 2.728A 2.999 -.340 3.339 2375 ---- 3.634B 2.976A 3.600B 3.247 -.341 3.588 2400 ---- 3.885B 3.224A 3.850B 3.496 -.341 3.837 2425 ---- 4.129B 3.473A 3.473A 3.746 -.341 4.087 2450 ---- 4.379B 3.723A 3.723A 3.995 -.341 4.336 2475 ---- 4.634B 3.973A 4.599B 4.245 -.341 4.586 2500 ---- 4.884B 4.223A 4.849B 4.495 -.341 4.836 2525 ---- 5.134B 4.473A 5.099B 4.744 -.342 5.086 2550 ---- 5.378B 4.723A 4.723A 4.994 -.341 5.335 2575 ---- 5.628B 4.973A 4.973A 5.244 -.341 5.585 2600 ---- 5.878B 5.223A 5.223A 5.494 -.341 5.835 2625 ---- 6.128B 5.473A 5.473A 5.744 -.341 6.085 2650 ---- 6.378B 5.723A 5.723A 5.994 -.341 6.335 2675 ---- 6.628B 5.973A 5.973A 6.244 -.341 6.585 2700 ---- 6.878B 6.223A 6.223A 6.494 -.341 6.835 TOTAL EST.VOL VOLUME OPEN INT TOTAL 392 45 478 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- 5.526B 4.872A 4.872A 5.256 +.341 4.915 1550 ---- 5.277B 4.622A 4.622A 5.006 +.341 4.665 1575 ---- 5.027B 4.372A 4.372A 4.756 +.341 4.415 1600 ---- 4.777B 4.122A 4.122A 4.506 +.341 4.165 1625 ---- 4.527B 3.872A 3.872A 4.256 +.341 3.915 1650 ---- 4.277B 3.622A 3.622A 4.006 +.341 3.665 1675 ---- 4.027B 3.373A 3.373A 3.756 +.341 3.415 1700 ---- 3.777B 3.125A 3.125A 3.506 +.341 3.165 1725 ---- 3.528B 2.877A 2.877A 3.257 +.340 2.917 1750 ---- 3.279B 2.640A 2.640A 3.009 +.340 2.669 1775 ---- 3.031B 2.396A 2.396A 2.762 +.338 2.424 1800 ---- 2.784B 2.100A 2.100A 2.516 +.334 2.182 1825 ---- 2.538B 1.865A 1.865A 2.274 +.331 1.943 1850 ---- 2.295B 1.631A 1.631A 2.034 +.324 1.710 1875 ---- 2.103B 1.416A 1.416A 1.800 +.316 1.484 1900 ---- 1.896B 1.206A 1.206A 1.571 +.303 1.268 1915 ---- 1.685B 1.115A 1.115A 1.438 +.294 1.144 1920 ---- 1.640B 1.079A 1.079A 1.395 +.292 1.103 1925 ---- 1.665B 1.011A 1.011A 1.352 +.288 1.064 1930 ---- 1.550B 1.011A 1.011A 1.309 +.284 1.025 1935 ---- 1.506B .975A .975A 1.267 +.281 .986 1940 ---- 1.469B .840A .840A 1.225 +.277 .948 1945 ---- 1.424B .807A .807A 1.184 +.273 .911 1950 ---- 1.440B .775A .775A 1.143 +.268 .875 1955 ---- 1.337B .743A .743A 1.103 +.264 .839 1960 ---- 1.294B .712A 1.269B 1.064 +.260 .804 1965 ---- 1.252B .682A .682A 1.025 +.255 .770 1970 ---- 1.210B .653A .653A .987 +.250 .737 1975 ---- 1.225B .625A .625A .949 +.245 .704 1980 ---- 1.128B .584A 1.124B .912 +.240 .672 1985 ---- 1.088B .558A .982B .876 +.235 .641 1990 ---- 1.073B .531A 1.073B .841 +.230 .611 1995 ---- 1.034B .507A 1.034B .807 +.225 .582 2000 ---- 1.022B .482A 1.022B .773 +.219 .554 4 4 2005 ---- .981B .459A .980B .740 +.214 .526 2010 ---- .943B .436A .942B .708 +.208 .500 6 2015 ---- .906B .414A .905B .677 +.203 .474 2020 ---- .869B .394A .868B .647 +.198 .449 2025 ---- .836B .373A .836B .618 +.193 .425 2030 ---- .799B .354A .798B .589 +.186 .403 2035 ---- .766B .336A .764B .562 +.181 .381 2040 ---- .731B .318A .730B .535 +.176 .359 2 2045 ---- .699B .300A .698B .509 +.170 .339 2050 .420 .670B .284A .389A .484 +.164 4 .320 10 10 2055 ---- .637B .269A .636B .460 +.159 .301 4 2060 ---- .610B .254A .608B .437 +.153 .284 3 3 2065 ---- .580B .240A .580B .414 +.147 .267 2 2 2070 ---- .553B .227A .553B .392 +.141 .251 3 3 2075 .359 .526B .214A .329A .372 +.136 4 .236 6 6 2080 ---- .500B .202A .500B .352 +.130 .222 9 9 2085 ---- .474B .191A .474B .332 +.124 .208 5 5 2090 ---- .450B .180A .450B .314 +.119 .195 12 12 2095 ---- .426B .170A .426B .296 +.113 .183 2100 ---- .403B .160A .403B .279 +.107 .172 300 2105 ---- .382B .151A .382B .263 +.102 .161 2110 ---- .361B .143A .361B .248 +.097 .151 2115 ---- .341B .135A .341B .234 +.093 .141 2120 ---- .322B .127A .322B .220 +.088 .132 2 2125 ---- .304B .120A .304B .207 +.083 .124 2130 ---- .286B .114A .286B .194 +.078 .116 2135 ---- .271B .107A .271B .183 +.074 .109 2140 ---- .255B .101A .255B .172 +.070 .102 2145 ---- .240B ---- .240B .161 +.066 .095 2150 ---- .226B ---- .226B .152 +.063 .089 2155 ---- .213B ---- .213B .143 +.059 .084 2160 ---- .200B ---- .200B .134 +.055 .079 2165 ---- .188B ---- .188B .126 +.052 .074 2170 ---- .176B ---- .176B .118 +.049 .069 1 2175 ---- .165B ---- .165B .111 +.046 .065 2180 ---- .155B ---- .155B .105 +.044 .061 2185 ---- .146B ---- .146B .099 +.041 .058 2190 ---- .137B ---- .137B .093 +.039 .054 1 2195 ---- .128B ---- .128B .088 +.037 .051 2200 .065 .120B .065 .120B .082 +.034 1 .048 1 2205 ---- .113B ---- .113B .078 +.032 .046 1 2210 ---- .106B ---- .106B .073 +.030 .043 2215 ---- .099B ---- .099B .069 +.028 .041 1 2220 ---- .093B ---- .093B .066 +.027 .039 2225 ---- .088B ---- .088B .062 +.025 .037 2250 ---- .063B ---- .063B .048 +.019 .029 1 2275 ---- .048B ---- .048B .037 +.014 .023 1 2300 .025 .036B .025 .036B .030 +.011 1 .019 1 2325 ---- .028B ---- .028B .024 +.009 .015 2350 ---- .022B ---- .022B .020 +.007 .013 2375 ---- .018B ---- .018B .017 +.006 .011 2400 ---- .013B ---- .013B .015 +.005 .010 2425 ---- .010B ---- .010B .013 +.004 .009 2450 ---- ---- ---- ---- .011 +.003 .008 2475 ---- ---- ---- ---- .010 +.003 .007 2500 ---- ---- ---- ---- .009 +.003 .006 2525 ---- ---- ---- ---- .008 +.002 .006 2550 ---- ---- ---- ---- .007 +.002 .005 2575 ---- ---- ---- ---- .006 +.001 .005 2600 ---- ---- ---- ---- .006 +.002 .004 2625 ---- ---- ---- ---- .006 +.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 54 376 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 UNCH .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 -.001 .004 1750 ---- .008B ---- .008B .005 -.002 .007 1775 ---- .017B ---- .016B .008 -.004 .012 1800 ---- .028B .013A .028B .013 -.006 .019 10 10 1825 ---- .046B .018A .045B .020 -.011 .031 7 7 1850 ---- .071B .023A .066B .031 -.016 .047 1875 ---- .106B .032A .098B .046 -.025 .071 1900 ---- .153B .044A .143B .067 -.038 .105 1915 ---- .188B .053A .186B .084 -.046 .130 6 6 1920 ---- .202B .056A .199B .091 -.049 .140 1925 ---- .215B .060A .213B .097 -.053 .150 16 16 1930 ---- .230B .065A .227B .105 -.056 .161 1935 ---- .245B .069A .242B .112 -.060 .172 1940 ---- .261B .075A .259B .121 -.064 .185 1945 ---- .277B .081A .276B .129 -.068 .197 2 2 1950 ---- .295B .086A .293B .139 -.072 .211 7 7 1955 .244 .313B .092A .092A .149 -.076 2 .225 1960 ---- .331B .099A .331B .159 -.081 .240 1965 ---- .351B .106A .351B .170 -.086 .256 1970 .293 .372B .114A .114A .182 -.090 2 .272 1975 ---- .393B .121A .393B .194 -.096 .290 1980 ---- .416B .130A .415B .207 -.101 .308 1 1 1985 ---- .439B .139A .438B .221 -.106 .327 12 12 1990 ---- .463B .148A .462B .236 -.111 .347 1995 ---- .488B .159A .485B .252 -.115 .367 9 9 2000 ---- .513B .169A .513B .268 -.121 .389 2005 ---- .539B .181A .539B .285 -.126 .411 8 8 2010 ---- .567B .193A .566B .303 -.132 .435 6 6 2015 ---- .595B .205A .595B .322 -.137 .459 2020 ---- .624B .219A .624B .342 -.142 .484 3 3 2025 ---- .654B .233A .654B .362 -.148 .510 2030 ---- .685B .250A .684B .384 -.153 .537 2035 ---- .716B .266A .716B .406 -.159 .565 2040 ---- .749B .284A .748B .429 -.165 .594 2045 ---- .782B .301A .781B .453 -.171 .624 4 4 2050 ---- .816B .319A .815B .478 -.176 .654 4 4 2055 ---- .850B .339A .849B .504 -.182 .686 2060 ---- .886B .359A .885B .531 -.187 .718 2065 ---- .922B .380A .921B .558 -.193 .751 2070 ---- .880B .403A .874B .586 -.199 .785 2075 ---- .905B .425A .904B .615 -.205 .820 2080 ---- .925B .449A .891B .645 -.211 .856 2085 ---- .964B .474A .911B .676 -.216 .892 2090 ---- 1.005B .500A .948B .707 -.222 .929 2095 ---- 1.045B .526A .986B .740 -.227 .967 2100 ---- 1.095B .553A 1.095B .773 -.232 1.005 2105 ---- 1.131B .583A 1.087B .807 -.237 1.044 2110 ---- 1.174B .610A 1.104B .841 -.243 1.084 2115 ---- 1.217B .640A 1.144B .877 -.248 1.125 2120 ---- 1.260B .672A 1.185B .913 -.253 1.166 2125 ---- 1.303B .704A 1.301B .950 -.257 1.207 2130 ---- 1.348B .739A 1.294B .987 -.262 1.249 2135 ---- 1.392B .772A 1.340B 1.026 -.266 1.292 2140 ---- 1.437B .806A 1.354B 1.064 -.271 1.335 2145 ---- 1.482B .841A 1.398B 1.104 -.274 1.378 2150 ---- 1.528B .873A 1.517B 1.144 -.278 1.422 2155 ---- 1.574B .965A 1.486B 1.185 -.282 1.467 2160 ---- 1.597B 1.003A 1.547B 1.226 -.285 1.511 2165 ---- 1.613B 1.046A 1.575B 1.268 -.289 1.557 2170 ---- 1.647B 1.085A 1.645B 1.311 -.291 1.602 2175 ---- 1.744B 1.060A 1.743B 1.354 -.294 1.648 2180 ---- 1.738B 1.165A 1.165A 1.397 -.297 1.694 2185 ---- 1.784B 1.206A 1.206A 1.441 -.299 1.740 2190 ---- 1.830B 1.247A 1.247A 1.485 -.302 1.787 2195 ---- 1.876B 1.289A 1.289A 1.529 -.305 1.834 2200 ---- 1.977B 1.264A 1.977B 1.574 -.307 1.881 2205 ---- 1.970B 1.373A 1.373A 1.620 -.308 1.928 2210 ---- 2.016B 1.416A 1.416A 1.665 -.310 1.975 2215 ---- 2.064B 1.458A 1.458A 1.711 -.312 2.023 2220 ---- 2.111B 1.503A 1.503A 1.757 -.314 2.071 2225 ---- 2.216B 1.480A 2.216B 1.804 -.315 2.119 2250 ---- 2.457B 1.707A 2.457B 2.039 -.321 2.360 2275 ---- 2.640B 1.939A 1.939A 2.278 -.326 2.604 2300 ---- 2.885B 2.176A 2.176A 2.521 -.329 2.850 2325 ---- 3.131B 2.418A 2.418A 2.765 -.332 3.097 2350 ---- 3.387B 2.740A 2.740A 3.011 -.333 3.344 2375 ---- 3.635B 2.986A 2.986A 3.257 -.335 3.592 2400 ---- 3.883B 3.233A 3.233A 3.505 -.336 3.841 2425 ---- 4.131B 3.480A 3.480A 3.753 -.337 4.090 2450 ---- 4.380B 3.728A 3.728A 4.001 -.338 4.339 2475 ---- 4.629B 3.976A 3.976A 4.250 -.338 4.588 2500 ---- 4.878B 4.225A 4.225A 4.499 -.338 4.837 2525 ---- 5.128B 4.474A 4.474A 4.748 -.339 5.087 2550 ---- 5.378B 4.723A 4.723A 4.997 -.339 5.336 2575 ---- 5.628B 4.973A 4.973A 5.246 -.340 5.586 2600 ---- 5.878B 5.223A 5.223A 5.496 -.340 5.836 2625 ---- 6.127B 5.473A 5.473A 5.745 -.340 6.085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 95 95 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- ---- ---- ---- 5.256 +.341 4.915 1550 ---- ---- ---- ---- 5.006 +.341 4.665 1575 ---- ---- ---- ---- 4.756 +.341 4.415 1600 ---- ---- ---- ---- 4.506 +.341 4.165 1625 ---- ---- ---- ---- 4.256 +.341 3.915 1650 ---- ---- ---- ---- 4.007 +.341 3.666 1675 ---- ---- ---- ---- 3.758 +.340 3.418 1700 ---- ---- ---- ---- 3.510 +.339 3.171 1725 ---- ---- ---- ---- 3.263 +.337 2.926 1750 ---- ---- ---- ---- 3.018 +.336 2.682 1775 ---- 2.445B 2.356A 2.356A 2.774 +.333 2.441 1800 ---- 2.380B 2.122A 2.122A 2.533 +.330 2.203 1825 ---- 2.396B 1.880A 1.880A 2.295 +.326 1.969 1850 ---- 2.392B 1.661A 1.661A 2.061 +.319 1.742 1875 ---- 2.156B 1.443A 1.443A 1.832 +.310 1.522 1900 ---- 1.924B 1.242A 1.242A 1.612 +.300 1.312 1915 ---- 1.672B 1.130A 1.130A 1.484 +.292 1.192 1920 ---- 1.667B 1.094A 1.094A 1.442 +.289 1.153 1925 ---- 1.701B 1.058A 1.058A 1.400 +.285 1.115 1930 ---- 1.578B .966A .966A 1.359 +.282 1.077 1935 ---- 1.534B .932A .932A 1.319 +.279 1.040 1940 ---- 1.490B .899A .899A 1.279 +.275 1.004 1945 ---- 1.447B .867A .867A 1.239 +.271 .968 1950 ---- 1.484B .835A .835A 1.201 +.268 .933 1955 ---- 1.362B .804A .937B 1.162 +.263 .899 1960 ---- 1.320B .773A .904B 1.125 +.260 .865 1965 ---- 1.278B .744A .871B 1.087 +.255 .832 3 1970 ---- 1.237B .715A .839B 1.051 +.251 .800 2 1975 ---- 1.277B .678A 1.277B 1.015 +.247 .768 1980 ---- 1.157B .651A .911B .980 +.242 .738 1985 ---- 1.117B .624A .921B .945 +.237 .708 1990 ---- 1.078B .599A .921B .911 +.232 .679 1995 ---- 1.040B .574A .918B .878 +.228 .650 2000 ---- 1.084B .550A 1.084B .846 +.223 .623 1 2005 ---- 1.043B .527A 1.042B .814 +.218 .596 3 3 2010 ---- 1.007B .504A 1.006B .783 +.213 .570 2015 ---- .970B .483A .969B .753 +.208 .545 2020 ---- .935B .461A .934B .723 +.203 .520 2025 ---- .906B .442A .906B .694 +.197 .497 1 2030 ---- .870B .422A .870B .666 +.192 .474 2035 ---- .837B .403A .837B .639 +.187 .452 2040 ---- .805B .385A .804B .613 +.183 .430 2045 ---- .773B .367A .772B .587 +.177 .410 2050 ---- .747B .350A .747B .562 +.172 .390 2055 ---- .715B .334A .714B .538 +.167 .371 2060 ---- .687B .318A .687B .515 +.162 .353 1 3 2065 ---- .659B .303A .659B .492 +.156 .336 2070 ---- .632B .288A .632B .470 +.151 .319 2075 .492 .605B .274A .430A .449 +.146 1 .303 2080 ---- .579B .262A .579B .429 +.142 .287 2085 ---- .554B .249A .554B .409 +.136 .273 2090 ---- .529B .237A .529B .390 +.132 .258 99 200 2095 ---- .506B .225A .506B .372 +.127 .245 2100 ---- .483B .214A .483B .355 +.123 .232 2105 ---- .461B .204A .461B .338 +.118 .220 2110 ---- .440B .194A .440B .322 +.114 .208 1 2115 ---- .420B .184A .420B .307 +.110 .197 2120 ---- .400B .175A .400B .292 +.105 .187 2125 ---- .381B .166A .381B .278 +.101 .177 2130 ---- .363B .158A .363B .265 +.098 .167 2135 ---- .346B .151A .346B .252 +.094 .158 2140 ---- .329B .143A .329B .239 +.089 .150 2145 ---- .313B .136A .313B .228 +.086 .142 2150 .277 .297B .130A .242B .217 +.083 3 .134 2 2155 ---- .283B .123A .283B .206 +.079 .127 2160 ---- .268B .118A .268B .196 +.076 .120 2165 ---- .256B .112A .256B .186 +.073 .113 2170 ---- .244B ---- .244B .177 +.070 .107 2175 ---- .231B ---- .231B .168 +.066 .102 2180 ---- .220B ---- .220B .160 +.064 .096 2185 ---- .208B ---- .208B .152 +.061 .091 2190 ---- .198B ---- .198B .145 +.059 .086 2195 ---- .187B ---- .187B .138 +.056 .082 2200 ---- .182B ---- .182B .131 +.053 .078 1 1 2205 ---- .168B ---- .168B .125 +.051 .074 2210 ---- .160B ---- .160B .119 +.049 .070 2215 ---- .152B ---- .152B .113 +.047 .066 2220 ---- .144B ---- .144B .108 +.045 .063 2225 ---- .136B ---- .136B .103 +.043 .060 2250 ---- .105B ---- .105B .081 +.034 .047 3 2275 ---- .082B ---- .082B .064 +.027 .037 2300 ---- .063B ---- .063B .052 +.022 .030 2325 ---- .050B ---- .050B .042 +.018 .024 2350 ---- .040B ---- .040B .035 +.015 .020 2375 ---- .032B ---- .032B .029 +.012 .017 2400 ---- .026B ---- .026B .025 +.010 .015 2425 ---- .022B ---- .022B .022 +.009 .013 2450 ---- .018B ---- .018B .019 +.008 .011 2475 ---- .014B ---- .014B .017 +.007 .010 2500 ---- .012B ---- .012B .015 +.006 .009 2525 ---- .010B ---- .010B .013 +.004 .009 2550 ---- .009B ---- .009B .012 +.004 .008 2575 ---- ---- ---- ---- .011 +.004 .007 2600 ---- ---- ---- ---- .010 +.003 .007 2625 ---- ---- ---- ---- .010 +.003 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 104 220 SO5 MAR23 Silver Weekly Friday Option - Week 5 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .002 UNCH .002 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .003 -.001 .004 1650 ---- ---- ---- ---- .004 -.001 .005 1675 ---- ---- ---- ---- .006 -.002 .008 1700 ---- ---- ---- ---- .009 -.002 .011 1725 ---- .016B .013A .016B .012 -.003 .015 1750 ---- .025B .016A .024B .017 -.005 .022 1775 ---- .037B .019A .036B .023 -.007 .030 1800 ---- .054B .024A .052B .031 -.011 .042 1825 ---- .077B .031A .077B .043 -.015 .058 1850 ---- .108B .041A .107B .059 -.021 .080 1875 ---- .149B .055A .149B .080 -.030 .110 1900 ---- .204B .074A .204B .109 -.041 .150 6 1915 .118 .244B .089A .130B .130 -.050 6 .180 1920 ---- .258B .094A .258B .138 -.053 .191 1925 ---- .273B .100A .273B .147 -.055 .202 1930 ---- .288B .105A .288B .156 -.058 .214 1935 ---- .306B .111A .306B .165 -.062 .227 1940 ---- .323B .118A .323B .175 -.066 .241 1945 ---- .340B .125A .340B .186 -.069 .255 1950 .360 .360 .132A .132A .197 -.073 11 .270 1955 ---- .378B .140A .378B .208 -.077 .285 1960 ---- .398B .148A .398B .221 -.080 .301 1965 ---- .418B .157A .418B .233 -.085 .318 1970 ---- .437B .166A .437B .247 -.089 .336 1975 ---- .459B .176A .459B .261 -.093 .354 1 1 1980 ---- .482B .186A .482B .275 -.099 .374 1985 ---- .506B .197A .505B .291 -.102 .393 1990 ---- .530B .209A .529B .307 -.107 .414 1995 ---- .555B .220A .555B .323 -.113 .436 2000 ---- .581B .234A .581B .341 -.117 .458 2005 ---- .608B .246A .608B .359 -.122 .481 2010 ---- .635B .260A .632B .378 -.127 .505 2015 ---- .664B .275A .664B .397 -.133 .530 2020 ---- .692B .290A .692B .418 -.137 .555 2025 ---- .721B .306A .721B .439 -.142 .581 2030 ---- .752B .323A .752B .461 -.147 .608 2035 ---- .784B .340A .783B .483 -.153 .636 2040 ---- .815B .359A .814B .507 -.158 .665 2045 ---- .848B .377A .847B .531 -.163 .694 2050 ---- .881B .397A .880B .556 -.168 .724 2055 ---- .914B .417A .913B .582 -.173 .755 2060 ---- .948B .439A .948B .608 -.179 .787 2065 ---- .983B .461A .982B .636 -.183 .819 2070 ---- 1.020B .483A 1.019B .664 -.188 .852 2075 ---- 1.014B .507A 1.011B .692 -.194 .886 2080 ---- 1.017B .531A 1.010B .722 -.199 .921 2085 ---- 1.021B .556A 1.014B .752 -.204 .956 2090 ---- 1.054B .582A 1.016B .783 -.209 .992 2095 ---- 1.095B .609A .609A .815 -.213 1.028 2100 ---- 1.152B .636A 1.152B .848 -.217 1.065 1 2105 ---- 1.175B .663A .663A .881 -.222 1.103 2110 ---- 1.216B .693A .693A .915 -.226 1.141 2115 ---- 1.258B .723A .723A .949 -.231 1.180 2120 ---- 1.300B .753A .753A .984 -.235 1.219 2125 ---- 1.351B .782A 1.351B 1.020 -.239 1.259 2130 ---- 1.384B .818A .818A 1.057 -.243 1.300 2135 ---- 1.428B .850A .850A 1.094 -.246 1.340 2140 ---- 1.471B .882A .882A 1.131 -.251 1.382 2145 ---- 1.515B .915A .915A 1.170 -.254 1.424 2150 ---- 1.559B .947A 1.559B 1.208 -.258 1.466 2155 ---- 1.605B .985A .985A 1.248 -.261 1.509 2160 ---- 1.651B 1.020A 1.020A 1.287 -.265 1.552 2165 ---- 1.696B 1.143A 1.143A 1.328 -.267 1.595 2170 ---- 1.741B 1.179A 1.179A 1.368 -.271 1.639 2175 ---- 1.787B 1.129A 1.779B 1.410 -.273 1.683 2180 ---- 1.833B 1.253A 1.253A 1.451 -.277 1.728 2185 ---- 1.855B 1.291A 1.291A 1.493 -.279 1.772 2190 ---- 1.871B 1.330A 1.330A 1.536 -.282 1.818 2195 ---- ---- 1.369A 1.369A 1.579 -.284 1.863 2200 ---- 2.005B 1.324A 2.005B 1.622 -.287 1.909 2205 ---- ---- 1.449A 1.449A 1.666 -.289 1.955 2210 ---- ---- 1.490A 1.490A 1.709 -.292 2.001 2215 ---- ---- 1.531A 1.531A 1.754 -.293 2.047 2220 ---- ---- 1.573A 1.573A 1.798 -.296 2.094 2225 ---- 2.238B 1.533A 2.238B 1.843 -.297 2.140 2250 ---- 2.474B 1.749A 2.474B 2.071 -.306 2.377 1 2275 ---- 2.715B 1.974A 2.715B 2.304 -.313 2.617 2300 ---- 2.957B 2.205A 2.957B 2.541 -.318 2.859 2325 ---- ---- 2.440A 2.440A 2.781 -.323 3.104 2350 ---- ---- 2.680A 2.680A 3.024 -.325 3.349 2375 ---- ---- 2.920A 2.920A 3.268 -.328 3.596 2400 ---- ---- ---- ---- 3.513 -.331 3.844 2425 ---- ---- ---- ---- 3.760 -.332 4.092 2450 ---- ---- ---- ---- 4.007 -.333 4.340 2475 ---- ---- ---- ---- 4.254 -.335 4.589 2500 ---- ---- ---- ---- 4.502 -.336 4.838 2525 ---- ---- ---- ---- 4.751 -.337 5.088 2550 ---- ---- ---- ---- 5.000 -.337 5.337 2575 ---- ---- ---- ---- 5.249 -.337 5.586 2600 ---- ---- ---- ---- 5.498 -.338 5.836 2625 ---- ---- ---- ---- 5.747 -.339 6.086 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 1 9 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 5.256 +.341 4.915 1550 ---- ---- ---- ---- 5.006 +.341 4.665 1575 ---- ---- ---- ---- 4.756 +.341 4.415 1600 ---- ---- ---- ---- 4.506 +.341 4.165 1625 ---- ---- ---- ---- 4.256 +.340 3.916 1650 ---- ---- ---- ---- 4.007 +.340 3.667 1675 ---- ---- ---- ---- 3.759 +.339 3.420 1700 ---- ---- ---- ---- 3.512 +.338 3.174 1725 ---- ---- ---- ---- 3.267 +.337 2.930 1750 ---- ---- 2.604A 2.604A 3.023 +.335 2.688 1775 ---- 2.629B 2.369A 2.369A 2.781 +.332 2.449 1800 ---- 2.626B 2.138A 2.138A 2.542 +.327 2.215 1825 ---- 2.640B 1.913A 1.913A 2.307 +.322 1.985 1850 ---- 2.405B 1.696A 1.696A 2.077 +.316 1.761 1875 ---- 2.172B 1.488A 1.488A 1.853 +.307 1.546 1900 ---- 1.945B 1.291A 1.291A 1.636 +.295 1.341 1915 ---- ---- ---- ---- 1.511 +.287 1.224 1920 ---- ---- ---- ---- 1.470 +.284 1.186 1925 ---- 1.724B 1.107A 1.107A 1.429 +.280 1.149 1930 ---- ---- ---- ---- 1.389 +.277 1.112 1935 ---- ---- ---- ---- 1.350 +.274 1.076 1940 ---- ---- ---- ---- 1.311 +.271 1.040 1945 ---- ---- ---- ---- 1.272 +.267 1.005 1950 ---- 1.511B .937A .937A 1.234 +.263 .971 1955 ---- ---- ---- ---- 1.197 +.260 .937 1960 ---- ---- ---- ---- 1.160 +.256 .904 1965 ---- ---- ---- ---- 1.124 +.252 .872 1970 ---- 1.013B .744A .744A 1.088 +.248 .840 1975 ---- 1.310B .717A .717A 1.053 +.244 .809 1980 ---- .945B .691A .691A 1.019 +.240 .779 1985 ---- .913B .664A .664A .985 +.235 .750 1990 ---- .881B .639A .639A .952 +.231 .721 1995 ---- .849B .614A .614A .919 +.226 .693 2000 ---- 1.122B .591A .591A .888 +.222 .666 2005 ---- 1.082B .568A .568A .857 +.218 .639 2010 ---- 1.046B .545A .545A .826 +.213 .613 2015 ---- 1.012B .524A .524A .796 +.208 .588 2020 ---- .978B .503A .503A .767 +.203 .564 2025 ---- .948B .482A .482A .739 +.199 .540 2030 ---- .912B .462A .462A .711 +.194 .517 2035 ---- .880B .443A .443A .684 +.189 .495 2040 ---- .849B .424A .424A .658 +.184 .474 2045 ---- .818B .407A .407A .633 +.180 .453 2050 ---- .791B .389A .389A .608 +.175 .433 2055 ---- .762B .373A .373A .584 +.170 .414 2060 ---- .733B .357A .357A .561 +.166 .395 2065 ---- .706B .341A .341A .538 +.160 .378 2070 ---- .678B .326A .326A .516 +.156 .360 2075 ---- .652B .312A .312A .495 +.151 .344 2080 ---- .626B .298A .298A .474 +.146 .328 2085 ---- .601B .285A .285A .455 +.142 .313 2090 ---- .577B .272A .272A .435 +.137 .298 2095 ---- .554B .261A .261A .417 +.133 .284 2100 ---- .531B .249A .249A .399 +.128 .271 2105 ---- .509B .238A .238A .382 +.124 .258 2110 ---- .487B .227A .227A .365 +.120 .245 2115 ---- .468B .217A .217A .350 +.116 .234 2125 ---- .428B .198A .198A .320 +.108 .212 2150 ---- .343B .157A .157A .255 +.090 .165 2175 ---- .273B .125A .125A .202 +.073 .129 2200 ---- .215B .100A .100A .161 +.060 .101 2225 ---- .169B ---- .169B .128 +.049 .079 2250 ---- .133B ---- .133B .102 +.039 .063 2275 ---- .106B ---- .106B .083 +.032 .051 2300 ---- .084B ---- .084B .067 +.026 .041 2325 ---- .067B ---- .067B .055 +.021 .034 2350 ---- .054B ---- .054B .046 +.017 .029 2375 ---- .044B ---- .044B .039 +.015 .024 2400 ---- .036B ---- .036B .033 +.012 .021 2425 ---- .030B ---- .030B .029 +.010 .019 2450 ---- .025B ---- .025B .025 +.008 .017 2475 ---- .022B ---- .022B .023 +.008 .015 2500 ---- .019B ---- .019B .020 +.006 .014 2525 ---- .015B ---- .015B .018 +.005 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S APR23 Silver Weekly Wednesday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .002 UNCH .002 1575 ---- ---- ---- ---- .002 UNCH .002 1600 ---- ---- ---- ---- .003 UNCH .003 1625 ---- ---- ---- ---- .004 -.001 .005 1650 .008 .008 .008 .008 .006 -.001 1 .007 1675 ---- ---- ---- ---- .009 -.001 .010 1700 ---- .017B .014A .014A .012 -.003 .015 1725 ---- .025B .017A .017A .017 -.004 .021 1750 ---- .035B .020A .030B .023 -.006 .029 1775 ---- .050B .025A .043B .031 -.009 .040 1800 ---- .071B .032A .061B .042 -.013 .055 1825 ---- .097B .042A .084B .057 -.018 .075 1850 ---- .132B .054A .117B .076 -.025 .101 1875 ---- .177B .071A .157B .101 -.034 .135 1900 ---- .234B .094A .208B .134 -.046 .180 1915 ---- .275B .110A .245B .158 -.054 .212 1920 ---- .290B .117A .258B .167 -.057 .224 1925 ---- .306B .124A .271B .177 -.059 .236 1930 ---- .322B .131A .287B .187 -.062 .249 1935 ---- .339B .138A .297B .197 -.066 .263 1940 ---- .357B .146A .308B .208 -.069 .277 1945 ---- .375B .154A .346B .219 -.073 .292 1950 ---- .394B .162A .364B .231 -.077 .308 1955 ---- .414B .171A .383B .244 -.080 .324 1960 ---- .434B .180A .377B .257 -.084 .341 1965 ---- .455B .190A .449B .270 -.088 .358 1970 ---- .477B .200A .415B .284 -.093 .377 1975 ---- .500B .211A .465B .299 -.096 .395 1980 ---- .523B .222A .484B .315 -.100 .415 1985 ---- .547B .234A .469B .331 -.105 .436 1990 ---- .572B .246A .531B .348 -.109 .457 1995 ---- .597B .259A .523B .365 -.113 .478 2000 ---- .623B .272A .580B .383 -.118 .501 2005 ---- .650B .286A .586B .402 -.122 .524 2010 ---- .677B .301A .612B .421 -.127 .548 2015 ---- .706B .317A .643B .441 -.132 .573 2020 ---- .734B .333A .669B .462 -.137 .599 2025 ---- .764B .350A .696B .484 -.141 .625 2030 ---- .794B .367A .725B .506 -.146 .652 2035 ---- .825B .385A .755B .529 -.151 .680 2040 ---- .855B .404A .786B .553 -.155 .708 2045 ---- .888B .423A .817B .577 -.160 .737 2050 ---- .920B .443A .863B .602 -.165 .767 2055 ---- .953B .465A .860B .628 -.170 .798 2060 ---- .987B .485A .861B .654 -.175 .829 2065 ---- 1.022B .508A .869B .682 -.179 .861 2070 ---- 1.057B .530A .530A .710 -.184 .894 2075 ---- 1.092B .554A 1.015B .738 -.189 .927 2080 ---- .984B .579A .579A .768 -.193 .961 2085 ---- ---- .604A .604A .798 -.198 .996 2090 ---- ---- .629A .629A .828 -.203 1.031 2095 ---- ---- .655A .655A .860 -.207 1.067 2100 ---- 1.188B .683A 1.188B .892 -.211 1.103 2105 ---- ---- .710A .710A .924 -.216 1.140 2110 ---- ---- .739A .739A .958 -.220 1.178 2115 ---- ---- .768A .768A .992 -.224 1.216 2125 ---- 1.383B .829A 1.383B 1.061 -.233 1.294 2150 ---- 1.588B .990A 1.588B 1.246 -.250 1.496 2175 ---- 1.803B 1.169A 1.803B 1.443 -.267 1.710 2200 ---- 2.026B 1.360A 2.026B 1.651 -.280 1.931 2225 ---- 2.255B 1.564A 2.255B 1.867 -.292 2.159 2250 ---- 2.489B 1.775A 2.489B 2.091 -.301 2.392 2275 ---- 2.726B 1.996A 2.726B 2.321 -.308 2.629 2300 ---- 2.967B 2.224A 2.967B 2.555 -.315 2.870 2325 ---- 3.210B 2.456A 3.210B 2.793 -.319 3.112 2350 ---- ---- 2.692A 2.692A 3.033 -.323 3.356 2375 ---- ---- 2.932A 2.932A 3.276 -.326 3.602 2400 ---- ---- 3.172A 3.172A 3.520 -.329 3.849 2425 ---- ---- ---- ---- 3.765 -.331 4.096 2450 ---- ---- ---- ---- 4.012 -.332 4.344 2475 ---- ---- ---- ---- 4.259 -.333 4.592 2500 ---- ---- ---- ---- 4.506 -.335 4.841 2525 ---- ---- ---- ---- 4.754 -.336 5.090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1525 ---- 5.527B 4.882A 4.882A 5.256 +.341 4.915 1550 ---- 5.277B 4.632A 4.632A 5.006 +.341 4.665 1575 ---- 5.027B 4.372A 4.372A 4.756 +.341 4.415 1600 ---- 4.777B 4.122A 4.122A 4.506 +.341 4.165 1625 ---- 4.527B 3.872A 3.872A 4.256 +.341 3.915 1650 ---- 4.277B 3.622A 3.622A 4.006 +.341 3.665 1675 ---- 4.027B 3.366A 3.366A 3.756 +.341 3.415 1700 ---- 3.777B 3.116A 3.116A 3.506 +.341 3.165 1725 ---- 3.528B 2.872A 2.872A 3.256 +.341 2.915 1750 ---- 3.278B 2.622A 2.622A 3.006 +.341 2.665 1775 ---- 3.028B 2.375A 2.375A 2.756 +.341 2.415 1800 ---- 2.778B 2.124A 2.124A 2.506 +.341 2.165 1825 ---- 2.528B 1.873A 1.873A 2.256 +.339 1.917 1850 ---- 2.279B 1.641A 1.641A 2.007 +.337 1.670 1875 ---- 2.030B 1.345A 1.345A 1.759 +.332 1.427 1900 ---- 1.781B 1.114A 1.114A 1.514 +.324 1.190 1915 ---- 1.633B .993A .993A 1.368 +.315 1.053 1920 ---- 1.584B .953A .953A 1.320 +.312 1.008 1925 ---- 1.541B .894A .894A 1.272 +.308 .964 1930 ---- 1.492B .876A .876A 1.225 +.305 .920 1935 ---- 1.443B .838A .838A 1.178 +.301 .877 1940 ---- 1.395B .801A .801A 1.131 +.297 .834 1945 ---- 1.346B .768A .768A 1.084 +.291 .793 1950 ---- 1.298B .694A .694A 1.038 +.286 .752 1955 ---- 1.250B .594A .594A .993 +.281 .712 1960 ---- 1.203B .560A .560A .948 +.276 .672 1965 ---- 1.156B .527A .527A .904 +.270 .634 1970 ---- 1.110B .496A .496A .860 +.263 .597 1975 ---- 1.137B .466A .466A .817 +.256 .561 1980 .482 1.048B .438A .500A .774 +.248 4 .526 1985 .502 .988B .410A .469A .733 +.241 2 .492 3 3 1990 ---- .927B .375A .826B .692 +.233 .459 1995 ---- .905B .349A .899B .652 +.224 .428 3 7 2000 ---- .908B .325A .908B .614 +.217 .397 3 3 2005 ---- .828B .301A .828B .576 +.207 .369 2010 .341 .783B .280A .783B .540 +.199 2 .341 3 3 2015 .352 .744B .259A .741B .505 +.190 2 .315 2020 ---- .728B .240A .727B .471 +.181 .290 2025 ---- .693B .221A .693B .438 +.171 .267 2030 ---- .647B .204A .646B .407 +.162 .245 2035 ---- .609B .188A .608B .377 +.153 .224 3 3 2040 ---- .569B .172A .568B .348 +.143 .205 2045 ---- .535B .159A .534B .321 +.134 .187 2050 ---- .503B .145A .503B .295 +.124 .171 2055 ---- .469B .133A .464B .270 +.115 .155 2060 ---- .436B .122A .436B .247 +.106 .141 2065 ---- .404B .112A .403B .226 +.098 .128 20 20 2070 .252 .374B .103A .252 .205 +.089 26 .116 2 2 2075 .234 .346B .094A .233 .186 +.081 10 .105 1 1 2080 .213 .319B .087A .212 .169 +.074 26 .095 2085 .195 .293B .079A .194 .152 +.066 27 .086 2090 ---- .269B .073A .269B .138 +.060 .078 2 2095 ---- .245B .067A .245B .124 +.054 .070 2100 ---- .224B .062A .224B .112 +.048 .064 1 4 2105 ---- .203B .057A .203B .100 +.042 .058 2110 .133 .185B .133 .085A .090 +.038 9 .052 2115 ---- .168B ---- .168B .081 +.034 .047 2120 ---- .152B ---- .152B .073 +.030 .043 2125 ---- .138B ---- .138B .065 +.026 .039 2130 ---- .125B ---- .125B .059 +.024 .035 3 2135 ---- .112B ---- .112B .053 +.021 .032 2140 ---- .100B ---- .100B .048 +.019 .029 2145 ---- .089B ---- .089B .043 +.016 .027 2150 ---- .081B ---- .081B .039 +.015 .024 3 2155 ---- .072B ---- .072B .035 +.013 .022 2160 ---- .063B ---- .063B .032 +.011 .021 2165 ---- .057B ---- .057B .029 +.010 .019 2170 ---- .051B ---- .051B .026 +.009 .017 2175 ---- .045B ---- .045B .024 +.008 .016 2180 ---- .040B ---- .040B .022 +.007 .015 2185 ---- .035B ---- .035B .020 +.006 .014 4 2190 ---- .031B ---- .031B .019 +.006 .013 2195 ---- .028B ---- .028B .017 +.005 .012 2200 .010 .025B .010 .025B .016 +.005 10 .011 12 15 2205 ---- .022B ---- .022B .015 +.004 .011 2210 ---- .020B ---- .020B .013 +.003 .010 2215 ---- .018B ---- .018B .012 +.003 .009 2220 ---- .016B ---- .016B .012 +.003 .009 2225 .010 .014B .010 .014B .011 +.003 10 .008 2230 ---- .013B ---- .013B .010 +.002 .008 2235 ---- .011B ---- .011B .009 +.002 .007 2240 ---- .010B ---- .010B .009 +.002 .007 2245 ---- .009B ---- .009B .008 +.002 .006 75 2250 ---- .008B ---- .007B .008 +.002 .006 2255 ---- .007B ---- ---- .007 +.001 .006 2260 ---- ---- ---- ---- .007 +.002 .005 2265 ---- ---- ---- ---- .006 +.001 .005 2270 ---- ---- ---- ---- .006 +.001 .005 2275 ---- ---- ---- ---- .005 UNCH .005 2280 ---- ---- ---- ---- .005 +.001 .004 2285 ---- ---- ---- ---- .005 +.001 .004 32 2290 ---- ---- ---- ---- .005 +.001 .004 2295 ---- ---- ---- ---- .004 UNCH .004 2300 ---- ---- ---- ---- .004 UNCH .004 2305 ---- ---- ---- ---- .004 +.001 .003 2325 ---- ---- ---- ---- .003 UNCH .003 2350 ---- ---- ---- ---- .002 UNCH .002 2375 ---- ---- ---- ---- .002 UNCH .002 5 2400 ---- ---- ---- ---- .002 UNCH .002 11 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 128 51 196 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 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 -.002 .003 1 1850 ---- .014B ---- .013B .002 -.004 .006 3 1875 ---- .029B .008A .027B .004 -.009 .013 11 11 1900 ---- .054B .010A .053B .008 -.018 .026 1 1915 ---- .076B .011A .076B .013 -.025 .038 1920 ---- .085B .012A .084B .015 -.029 .044 4 4 1925 .020 .094B .013A .013A .017 -.032 1 .049 8 8 1930 ---- .104B .013A .104B .019 -.036 .055 1935 ---- .115B .014A .114B .022 -.040 .062 6 6 1940 ---- .127B .015A .127B .025 -.045 .070 1945 ---- .140B .017A .140B .029 -.049 .078 4 4 1950 ---- .154B .019A .153B .033 -.054 .087 16 1955 ---- .169B .020A .168B .037 -.060 .097 2 2 1960 ---- .185B .022A .184B .042 -.066 .108 1965 ---- .202B .025A .202B .048 -.072 .120 1970 ---- .220B .027A .220B .054 -.078 .132 1975 .053 .240B .030A .058B .061 -.085 3 .146 11 19 1980 ---- .260B .033A .260B .069 -.092 .161 1985 ---- .282B .037A .282B .077 -.100 .177 1990 .084 .305B .041A .076A .086 -.108 6 .194 1995 ---- .330B .046A .329B .097 -.116 .213 2000 .105 .355B .051A .095A .108 -.125 2 .233 2005 .117 .382B .057A .105A .120 -.134 2 .254 2010 .130 .410B .063A .117A .134 -.142 2 .276 2015 ---- .439B .070A .439B .149 -.151 .300 1 2020 .160 .470B .078A .165B .165 -.160 4 .325 2025 ---- .503B .087A .502B .182 -.170 .352 2030 .196 .535B .097A .202B .201 -.179 5 .380 2035 ---- .569B .108A .568B .221 -.188 .409 2040 .482 .604B .120A .507B .242 -.198 3 .440 4 4 2045 ---- .641B .133A .640B .265 -.207 .472 2 2050 ---- .587B .149A .587B .289 -.216 .505 2055 ---- .606B .166A .588B .314 -.226 .540 2 2 2060 ---- .650B .183A .650B .341 -.235 .576 1 2065 ---- .691B .202A .691B .369 -.244 .613 1 2070 ---- .730B .222A .665B .399 -.252 .651 2075 ---- .777B .243A .777B .430 -.260 .690 2080 .709 .817B .267A .720B .463 -.267 1 .730 1 2085 ---- .860B .291A .786B .496 -.275 .771 2090 ---- .906B .315A .853B .531 -.281 .812 2095 ---- .951B .344A .871B .568 -.287 .855 2100 ---- .996B .370A .990B .605 -.293 .898 2105 ---- 1.027B .401A .978B .644 -.298 .942 2110 ---- 1.057B .435A 1.003B .684 -.302 .986 2115 ---- 1.073B .467A 1.048B .725 -.307 1.032 2120 ---- 1.119B .501A .501A .766 -.311 1.077 2125 ---- 1.216B .531A 1.215B .809 -.314 1.123 2130 ---- 1.210B .629A .629A .852 -.318 1.170 2135 ---- 1.257B .668A .668A .897 -.319 1.216 2140 ---- 1.304B .707A .707A .941 -.322 1.263 2145 ---- 1.351B .748A .748A .987 -.324 1.311 2150 .909 1.453B .723A .723A 1.032 -.327 1 1.359 2155 ---- 1.446B .829A .829A 1.079 -.328 1.407 2160 ---- 1.494B .870A .870A 1.125 -.330 1.455 2165 ---- 1.542B .914A .914A 1.172 -.331 1.503 2170 ---- 1.590B .956A .956A 1.220 -.332 1.552 2175 ---- 1.638B .937A 1.636B 1.268 -.332 1.600 2180 ---- 1.730B 1.035A 1.716B 1.315 -.334 1.649 3 2185 ---- 1.736B 1.108A 1.108A 1.364 -.334 1.698 2190 ---- 1.784B 1.155A 1.155A 1.412 -.335 1.747 2195 ---- 1.833B 1.202A 1.202A 1.460 -.336 1.796 2200 ---- 1.882B 1.168A 1.168A 1.509 -.336 1.845 2205 ---- 1.932B 1.296A 1.296A 1.558 -.336 1.894 2210 ---- 1.981B 1.344A 1.344A 1.607 -.337 1.944 2215 ---- 2.030B 1.392A 1.392A 1.656 -.337 1.993 2220 ---- 2.079B 1.440A 1.440A 1.705 -.338 2.043 2225 ---- 2.142B 1.406A 2.108B 1.754 -.338 2.092 2230 ---- 2.192B 1.537A 1.537A 1.803 -.339 2.142 2235 ---- 2.235B 1.586A 1.586A 1.852 -.339 2.191 2240 ---- 2.291B 1.635A 2.257B 1.902 -.339 2.241 2245 ---- 2.336B 1.684A 1.684A 1.951 -.339 2.290 2250 ---- 2.385B 1.733A 1.733A 2.001 -.339 2.340 2255 ---- 2.439B 1.782A 1.782A 2.050 -.340 2.390 2260 ---- 2.485B 1.832A 1.832A 2.100 -.339 2.439 2265 ---- 2.524B 1.881A 1.881A 2.149 -.340 2.489 2270 ---- 2.588B 1.930A 1.930A 2.199 -.340 2.539 2275 ---- 2.637B 1.980A 2.603B 2.249 -.339 2.588 2280 ---- 2.687B 2.029A 2.029A 2.298 -.340 2.638 2285 ---- 2.733B 2.079A 2.079A 2.348 -.340 2.688 2290 ---- 2.772B 2.128A 2.128A 2.398 -.340 2.738 2295 ---- 2.830B 2.178A 2.178A 2.447 -.341 2.788 2300 ---- 2.886B 2.227A 2.852B 2.497 -.340 2.837 2305 ---- 2.935B 2.277A 2.277A 2.547 -.340 2.887 2325 ---- 3.121B 2.476A 2.476A 2.746 -.341 3.087 2350 ---- 3.379B 2.724A 2.724A 2.995 -.341 3.336 2375 ---- 3.629B 2.973A 2.973A 3.245 -.341 3.586 2400 ---- 3.879B 3.223A 3.223A 3.495 -.340 3.835 2425 ---- 4.128B 3.473A 3.473A 3.744 -.341 4.085 2450 ---- 4.378B 3.723A 3.723A 3.994 -.341 4.335 2475 ---- 4.634B 3.973A 4.599B 4.244 -.341 4.585 2500 ---- 4.884B 4.223A 4.849B 4.494 -.341 4.835 2525 ---- 5.128B 4.473A 4.473A 4.744 -.341 5.085 2550 ---- 5.378B 4.723A 4.723A 4.994 -.341 5.335 2575 ---- 5.634B 4.973A 5.599B 5.244 -.341 5.585 2600 ---- 5.883B 5.223A 5.223A 5.494 -.341 5.835 2625 ---- 6.128B 5.473A 5.473A 5.744 -.341 6.085 2650 ---- 6.383B 5.723A 5.723A 5.994 -.341 6.335 2675 ---- 6.634B 5.973A 5.973A 6.244 -.341 6.585 2700 ---- 6.878B 6.223A 6.223A 6.494 -.341 6.835 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 52 92 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1525 ---- 5.533B 4.880A 4.880A 5.256 +.341 4.915 1550 ---- 5.283B 4.617A 4.617A 5.006 +.341 4.665 1575 ---- 5.033B 4.380A 4.380A 4.756 +.341 4.415 1600 ---- 4.783B 4.130A 4.130A 4.506 +.341 4.165 1625 ---- 4.533B 3.881A 3.881A 4.256 +.341 3.915 1650 ---- 4.283B 3.631A 3.631A 4.006 +.341 3.665 1675 ---- 4.033B 3.381A 3.381A 3.756 +.341 3.415 1700 ---- 3.783B 3.132A 3.132A 3.506 +.341 3.165 1725 ---- 3.533B 2.883A 2.883A 3.256 +.341 2.915 1750 ---- 3.283B 2.627A 2.627A 3.007 +.340 2.667 1775 ---- 3.034B 2.389A 2.389A 2.758 +.338 2.420 1800 ---- 2.785B 2.146A 2.146A 2.511 +.337 2.174 1825 ---- 2.537B 1.849A 1.849A 2.265 +.333 1.932 1850 ---- 2.290B 1.616A 1.616A 2.022 +.328 1.694 1875 ---- 2.046B 1.389A 1.389A 1.783 +.321 1.462 1900 ---- 1.861B 1.174A 1.174A 1.549 +.310 1.239 1915 ---- 1.667B 1.072A 1.072A 1.411 +.301 1.110 1920 ---- 1.619B 1.035A 1.035A 1.366 +.297 1.069 1925 ---- 1.645B .971A .971A 1.322 +.294 1.028 1930 ---- 1.526B .962A .962A 1.278 +.291 .987 1935 ---- 1.480B .927A .927A 1.234 +.287 .947 1940 ---- 1.434B .893A .893A 1.191 +.283 .908 1945 ---- 1.388B .754A .754A 1.148 +.279 .869 1950 ---- 1.416B .721A .721A 1.105 +.273 .832 1955 ---- 1.300B .688A .688A 1.064 +.269 .795 1960 ---- 1.265B .656A .656A 1.023 +.264 .759 1965 ---- 1.219B .625A .625A .982 +.259 .723 1970 ---- 1.175B .595A .595A .942 +.253 .689 1975 ---- 1.193B .566A .566A .903 +.248 .655 1980 ---- 1.092B .538A .538A .865 +.242 .623 1985 ---- 1.049B .501A .864B .827 +.236 .591 1990 ---- 1.007B .475A 1.002B .790 +.230 .560 1995 ---- .988B .450A .988B .754 +.224 .530 2000 ---- .984B .426A .984B .719 +.217 .502 2005 ---- .910B .402A .909B .685 +.211 .474 2010 ---- .870B .380A .870B .651 +.204 .447 2015 ---- .858B .359A .857B .619 +.198 .421 2020 ---- .820B .339A .819B .588 +.191 .397 2025 ---- .790B .320A .790B .557 +.184 .373 2030 ---- .747B .301A .746B .528 +.178 .350 2035 ---- .711B .283A .710B .499 +.170 .329 2040 ---- .682B .267A .679B .472 +.164 .308 2045 ---- .648B .250A .648B .445 +.156 .289 2050 ---- .618B .235A .618B .420 +.150 .270 2055 ---- .584B .221A .578B .395 +.143 .252 2060 ---- .552B .207A .551B .372 +.136 .236 2065 ---- .527B .194A .526B .350 +.130 .220 2070 ---- .498B .182A .498B .329 +.124 .205 2075 .327 .470B .171A .304A .309 +.118 5 .191 2080 ---- .443B .161A .443B .290 +.112 .178 2085 ---- .417B .150A .417B .271 +.105 .166 2090 ---- .393B .141A .393B .254 +.100 .154 2095 ---- .370B .132A .370B .238 +.095 .143 2100 ---- .348B .124A .348B .223 +.090 .133 2105 ---- .326B .116A .326B .209 +.085 .124 2110 ---- .306B .109A .306B .195 +.080 .115 2115 ---- .287B .103A .287B .182 +.075 .107 2120 ---- .268B .096A .268B .170 +.071 .099 2125 ---- .251B .091A .251B .159 +.067 .092 2130 ---- .234B .085A .234B .149 +.063 .086 2135 ---- .219B ---- .219B .139 +.059 .080 2140 ---- .204B ---- .204B .130 +.056 .074 2145 ---- .191B ---- .191B .121 +.052 .069 2150 ---- .178B ---- .178B .113 +.049 .064 2155 ---- .166B ---- .166B .105 +.045 .060 2160 ---- .155B ---- .155B .098 +.042 .056 2165 ---- .144B ---- .144B .091 +.039 .052 2170 ---- .134B ---- .134B .085 +.036 .049 2175 ---- .124B ---- .124B .080 +.034 .046 2180 ---- .115B ---- .115B .074 +.031 .043 2185 ---- .107B ---- .107B .069 +.029 .040 2190 ---- .100B ---- .100B .065 +.027 .038 2195 ---- .093B ---- .093B .060 +.024 .036 2200 ---- .086B ---- .086B .057 +.024 .033 2205 ---- .080B ---- .080B .053 +.021 .032 2210 ---- .074B ---- .074B .050 +.020 .030 2215 ---- .069B ---- .069B .047 +.019 .028 2220 ---- .064B ---- .064B .044 +.017 .027 2225 ---- .059B ---- .059B .041 +.016 .025 2230 ---- .055B ---- .055B .039 +.015 .024 2235 ---- .051B ---- .051B .037 +.014 .023 2240 ---- .048B ---- .048B .035 +.013 .022 2245 ---- .045B ---- .045B .033 +.012 .021 2250 ---- .042B ---- .042B .031 +.011 .020 1 2255 ---- .039B ---- .039B .030 +.011 .019 2260 .030 .036B .030 .031B .028 +.010 6 .018 2265 .028 .034B .028 .030B .027 +.010 7 .017 2270 ---- .032B ---- .032B .026 +.009 .017 2275 ---- .030B ---- .030B .024 +.008 .016 2280 ---- .028B ---- .028B .023 +.008 .015 2300 ---- .022B ---- .022B .019 +.006 .013 2325 ---- .017B ---- .017B .015 +.004 .011 2350 ---- .012B ---- .012B .012 +.003 .009 2375 ---- .009B ---- .009B .010 +.002 .008 2400 ---- ---- ---- ---- .008 +.001 .007 2425 ---- ---- ---- ---- .007 +.001 .006 2450 ---- ---- ---- ---- .006 +.001 .005 2475 ---- ---- ---- ---- .005 +.001 .004 2500 ---- ---- ---- ---- .004 UNCH .004 2525 ---- ---- ---- ---- .004 UNCH .004 2550 ---- ---- ---- ---- .003 UNCH .003 2575 ---- ---- ---- ---- .003 UNCH .003 2600 ---- ---- ---- ---- .003 UNCH .003 2625 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .002 UNCH .002 2675 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 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 UNCH .001 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .004 -.003 .007 1800 ---- .016B .010A .016B .007 -.005 .012 1825 ---- .028B .012A .028B .012 -.007 .019 1850 ---- .047B .016A .047B .019 -.012 .031 1875 ---- .075B .021A .075B .029 -.020 .049 1900 ---- .114B .029A .114B .044 -.032 .076 1915 ---- .145B .034A .145B .057 -.040 .097 1920 ---- .157B .037A .157B .062 -.043 .105 1925 ---- .169B .040A .168B .067 -.047 .114 1930 ---- .182B .043A .182B .073 -.050 .123 1935 ---- .196B .047A .195B .079 -.054 .133 1940 ---- .210B .052A .210B .086 -.058 .144 1945 ---- .226B .055A .224B .093 -.062 .155 1950 ---- .242B .060A .242B .101 -.067 .168 1955 ---- .259B .064A .259B .109 -.072 .181 1960 ---- .277B .070A .276B .118 -.076 .194 1965 ---- .296B .076A .296B .127 -.082 .209 1970 ---- .316B .081A .316B .137 -.087 .224 1975 ---- .337B .088A .337B .148 -.093 .241 1980 ---- .359B .095A .357B .160 -.098 .258 1985 ---- .382B .103A .382B .172 -.104 .276 1990 ---- .406B .111A .405B .185 -.111 .296 1995 ---- .431B .119A .429B .199 -.117 .316 2000 ---- .457B .129A .456B .214 -.123 .337 2005 ---- .483B .139A .483B .229 -.130 .359 2010 ---- .511B .149A .510B .246 -.136 .382 2015 ---- .540B .160A .540B .264 -.142 .406 2020 ---- .569B .173A .569B .282 -.150 .432 2025 ---- .600B .185A .600B .301 -.157 .458 2030 ---- .632B .199A .632B .322 -.163 .485 2035 ---- .664B .215A .664B .343 -.170 .513 2040 ---- .697B .230A .696B .366 -.177 .543 2045 ---- .731B .247A .730B .389 -.184 .573 2050 ---- .766B .265A .765B .414 -.190 .604 2055 ---- .803B .283A .802B .439 -.198 .637 2060 ---- .775B .303A .766B .466 -.204 .670 2065 ---- .775B .324A .774B .494 -.210 .704 2070 ---- .799B .345A .778B .523 -.216 .739 2075 ---- .864B .368A .863B .552 -.223 .775 2080 ---- .880B .391A .820B .583 -.229 .812 2085 ---- .922B .415A .921B .615 -.235 .850 1 2090 ---- .964B .441A .900B .648 -.240 .888 2095 ---- 1.007B .469A .941B .682 -.245 .927 2100 ---- 1.061B .494A 1.061B .716 -.251 .967 2105 ---- 1.093B .524A 1.024B .752 -.255 1.007 2110 ---- 1.137B .554A 1.092B .788 -.261 1.049 2115 ---- 1.181B .585A 1.110B .825 -.265 1.090 2120 ---- 1.228B .620A 1.178B .863 -.270 1.133 2125 ---- 1.274B .649A 1.272B .902 -.274 1.176 2130 ---- 1.320B .685A 1.276B .942 -.277 1.219 2135 ---- 1.366B .720A 1.309B .982 -.281 1.263 2140 ---- 1.386B .754A 1.343B 1.022 -.286 1.308 2145 ---- 1.414B .851A 1.389B 1.064 -.288 1.352 2150 ---- 1.494B .824A 1.494B 1.105 -.293 1.398 2155 ---- 1.481B .925A .925A 1.148 -.295 1.443 2160 ---- 1.527B .963A .963A 1.191 -.298 1.489 2165 ---- 1.573B 1.002A 1.002A 1.234 -.301 1.535 2170 ---- 1.620B 1.042A 1.042A 1.278 -.304 1.582 2175 ---- 1.726B 1.019A 1.725B 1.322 -.307 1.629 2180 ---- 1.713B 1.126A 1.126A 1.367 -.309 1.676 2185 ---- 1.760B 1.160A 1.160A 1.412 -.311 1.723 2190 ---- 1.808B 1.202A 1.202A 1.457 -.314 1.771 2195 ---- 1.855B 1.244A 1.244A 1.503 -.315 1.818 2200 ---- 1.964B 1.229A 1.964B 1.549 -.317 1.866 2205 ---- 1.951B 1.330A 1.330A 1.595 -.319 1.914 2210 ---- 1.999B 1.374A 1.374A 1.642 -.320 1.962 2215 ---- 2.047B 1.421A 1.421A 1.689 -.322 2.011 2220 ---- 2.096B 1.462A 1.462A 1.736 -.323 2.059 2225 ---- 2.205B 1.452A 2.204B 1.783 -.325 2.108 2230 ---- 2.193B 1.576A 1.576A 1.831 -.326 2.157 2235 ---- 2.241B 1.622A 1.622A 1.879 -.326 2.205 2240 ---- 2.290B 1.668A 1.668A 1.927 -.327 2.254 2245 ---- 2.339B 1.715A 1.715A 1.975 -.328 2.303 2250 ---- 2.388B 1.684A 1.684A 2.023 -.329 2.352 2255 ---- 2.437B 1.809A 1.809A 2.071 -.330 2.401 2260 ---- 2.486B 1.856A 1.856A 2.120 -.330 2.450 2265 ---- 2.535B 1.903A 1.903A 2.168 -.332 2.500 2270 ---- 2.584B 1.951A 1.951A 2.217 -.332 2.549 2275 ---- 2.634B 1.920A 1.920A 2.266 -.332 2.598 2280 ---- 2.683B 2.047A 2.047A 2.315 -.332 2.647 2300 ---- 2.890B 2.163A 2.163A 2.510 -.335 2.845 2325 ---- 3.128B 2.484A 2.484A 2.756 -.337 3.093 2350 ---- 3.376B 2.730A 2.730A 3.003 -.338 3.341 2375 ---- 3.624B 2.977A 2.977A 3.251 -.338 3.589 2400 ---- 3.872B 3.224A 3.224A 3.499 -.339 3.838 2425 ---- 4.135B 3.472A 3.472A 3.748 -.340 4.088 2450 ---- 4.370B 3.720A 3.720A 3.997 -.340 4.337 2475 ---- 4.620B 3.969A 3.969A 4.246 -.340 4.586 2500 ---- 4.870B 4.218A 4.218A 4.495 -.341 4.836 2525 ---- 5.120B 4.469A 4.469A 4.745 -.341 5.086 2550 ---- 5.370B 4.717A 4.717A 4.995 -.340 5.335 2575 ---- 5.619B 4.967A 4.967A 5.244 -.341 5.585 2600 ---- 5.883B 5.217A 5.849B 5.494 -.341 5.835 2625 ---- 6.119B 5.467A 5.467A 5.744 -.341 6.085 2650 ---- 6.369B 5.717A 5.717A 5.994 -.341 6.335 2675 ---- 6.619B 5.967A 5.967A 6.244 -.341 6.585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 5.256 +.341 4.915 1550 ---- ---- ---- ---- 5.006 +.341 4.665 1575 ---- ---- ---- ---- 4.756 +.341 4.415 1600 ---- ---- ---- ---- 4.506 +.341 4.165 1625 ---- ---- ---- ---- 4.256 +.341 3.915 1650 ---- ---- ---- ---- 4.006 +.341 3.665 1675 ---- ---- ---- ---- 3.756 +.341 3.415 1700 ---- ---- ---- ---- 3.507 +.340 3.167 1725 ---- ---- ---- ---- 3.259 +.340 2.919 1750 ---- ---- ---- ---- 3.013 +.339 2.674 1775 ---- ---- ---- ---- 2.768 +.337 2.431 1800 ---- 2.320B 2.112A 2.112A 2.525 +.333 2.192 1825 ---- 2.367B 1.881A 1.881A 2.285 +.328 1.957 1850 ---- 2.288B 1.657A 1.657A 2.050 +.322 1.728 1875 ---- 2.148B 1.443A 1.443A 1.820 +.312 1.508 1900 ---- 1.913B 1.238A 1.238A 1.596 +.299 1.297 1915 ---- ---- ---- ---- 1.467 +.291 1.176 1920 ---- ---- ---- ---- 1.424 +.287 1.137 1925 ---- 1.686B 1.048A 1.048A 1.382 +.284 1.098 1930 ---- ---- ---- ---- 1.341 +.281 1.060 1935 ---- ---- ---- ---- 1.299 +.276 1.023 1940 ---- ---- ---- ---- 1.259 +.273 .986 1945 ---- ---- ---- ---- 1.219 +.269 .950 1950 ---- 1.467B .873A .873A 1.179 +.264 .915 1955 ---- ---- ---- ---- 1.140 +.260 .880 1960 ---- ---- ---- ---- 1.102 +.256 .846 1965 ---- ---- ---- ---- 1.064 +.252 .812 1970 ---- ---- ---- ---- 1.027 +.247 .780 1975 ---- 1.257B .653A .653A .991 +.243 .748 1980 ---- .880B .626A .626A .955 +.238 .717 1985 ---- .846B .599A .599A .920 +.234 .686 1990 ---- .812B .574A .574A .885 +.228 .657 1995 ---- .780B .549A .549A .852 +.224 .628 2000 ---- 1.061B .525A .525A .819 +.219 .600 1 2005 ---- 1.016B .501A .501A .787 +.214 .573 2010 ---- .980B .479A .479A .755 +.208 .547 2015 ---- .943B .457A .457A .725 +.204 .521 2020 ---- .908B .437A .437A .695 +.198 .497 2025 ---- .881B .416A .416A .666 +.193 .473 2030 ---- .841B .396A .396A .638 +.188 .450 2035 ---- .808B .378A .378A .610 +.182 .428 2040 ---- .775B .360A .360A .584 +.178 .406 2045 ---- .745B .342A .342A .558 +.172 .386 2050 ---- .718B .325A .325A .533 +.167 .366 2055 ---- .684B .309A .309A .509 +.162 .347 2060 ---- .659B .294A .294A .486 +.157 .329 2065 ---- .631B .279A .279A .463 +.152 .311 2070 ---- .603B .265A .265A .441 +.146 .295 2075 ---- .577B .251A .251A .420 +.141 .279 2080 ---- .551B .239A .239A .400 +.136 .264 2085 ---- .526B .227A .227A .381 +.132 .249 2090 ---- .501B .215A .215A .362 +.126 .236 2095 ---- .478B .204A .204A .344 +.121 .223 2100 ---- .455B .194A .194A .327 +.117 .210 2105 ---- .434B .183A .183A .310 +.112 .198 2110 ---- .413B .174A .174A .295 +.108 .187 2115 ---- .393B .165A .165A .279 +.102 .177 2120 ---- .373B .157A .157A .265 +.098 .167 2125 ---- .353B .149A .149A .251 +.094 .157 2130 ---- .336B .141A .141A .238 +.090 .148 1 2135 ---- .319B .134A .134A .226 +.086 .140 2140 ---- .302B .127A .127A .214 +.082 .132 2145 ---- .286B .121A .121A .202 +.077 .125 2150 ---- .272B .115A .115A .192 +.074 .118 2155 ---- .256B .109A .109A .182 +.071 .111 2160 ---- .243B .103A .103A .172 +.067 .105 2165 ---- .232B .098A .098A .163 +.064 .099 2170 ---- .220B ---- .220B .155 +.061 .094 2175 ---- .208B ---- .208B .147 +.058 .089 2180 ---- .197B ---- .197B .139 +.055 .084 2185 ---- .186B ---- .186B .132 +.053 .079 2190 ---- .176B ---- .176B .125 +.050 .075 2195 ---- .167B ---- .167B .119 +.048 .071 2200 ---- .157B ---- .157B .113 +.046 .067 3 2205 ---- .149B ---- .149B .107 +.043 .064 2210 ---- .141B ---- .141B .102 +.041 .061 2215 ---- .133B ---- .133B .096 +.038 .058 2220 ---- .126B ---- .126B .092 +.037 .055 2225 ---- .119B ---- .119B .087 +.035 .052 2250 ---- .090B ---- .090B .068 +.027 .041 2275 ---- .069B ---- .069B .054 +.021 .033 2300 ---- .052B ---- .052B .044 +.017 .027 2325 ---- .041B ---- .041B .036 +.014 .022 2350 ---- .033B ---- .033B .030 +.011 .019 2 2375 ---- .026B ---- .026B .026 +.010 .016 2400 ---- .021B ---- .021B .022 +.008 .014 2425 ---- .018B ---- .018B .019 +.006 .013 2450 ---- .014B ---- .014B .017 +.006 .011 2475 ---- .012B ---- .012B .015 +.005 .010 2500 ---- .010B ---- .010B .014 +.005 .009 2525 ---- ---- ---- ---- .012 +.003 .009 2550 ---- ---- ---- ---- .011 +.003 .008 2575 ---- ---- ---- ---- .010 +.003 .007 2600 ---- ---- ---- ---- .009 +.002 .007 2625 ---- ---- ---- ---- .009 +.003 .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 UNCH .003 1700 ---- ---- ---- ---- .005 UNCH .005 1725 ---- .009B ---- .009B .007 -.001 .008 1750 ---- .018B ---- .015B .011 -.002 .013 1775 ---- .028B .015A .023B .016 -.004 .020 1800 ---- .043B .019A .036B .023 -.008 .031 1825 ---- .064B .025A .055B .033 -.013 .046 1850 ---- .094B .033A .081B .047 -.020 .067 1875 ---- .133B .044A .115B .067 -.029 .096 1900 ---- .184B .061A .171B .093 -.041 .134 1915 ---- .222B .074A .201B .113 -.050 .163 1920 ---- .235B .078A .213B .121 -.053 .174 1925 ---- .250B .083A .220B .129 -.056 .185 1930 ---- .265B .089A .241B .137 -.060 .197 1935 ---- .281B .095A .256B .146 -.064 .210 1940 ---- .298B .100A .264B .155 -.068 .223 1945 ---- .315B .108A .280B .165 -.072 .237 1950 ---- .333B .114A .296B .175 -.076 .251 1955 ---- .351B .122A .314B .186 -.080 .266 1960 ---- .371B .129A .342B .198 -.084 .282 1965 ---- .391B .138A .363B .210 -.089 .299 1970 ---- .413B .146A .384B .223 -.093 .316 1975 ---- .434B .155A .406B .236 -.098 .334 1980 ---- .457B .165A .428B .250 -.103 .353 1985 ---- .481B .175A .451B .265 -.107 .372 1990 ---- .505B .186A .474B .281 -.111 .392 1995 ---- .530B .197A .498B .297 -.117 .414 2000 ---- .556B .209A .523B .314 -.122 .436 2005 ---- .582B .222A .534B .331 -.127 .458 2010 ---- .610B .235A .564B .350 -.132 .482 2015 ---- .637B .249A .591B .369 -.137 .506 2020 ---- .667B .263A .621B .389 -.143 .532 2025 ---- .696B .279A .627B .410 -.148 .558 2030 ---- .727B .295A .679B .432 -.152 .584 2035 ---- .757B .312A .688B .455 -.157 .612 2040 ---- .789B .330A .732B .478 -.163 .641 2045 ---- .822B .349A .749B .502 -.168 .670 2050 ---- .855B .369A .782B .527 -.173 .700 2055 ---- .889B .388A .755B .553 -.178 .731 2060 ---- .923B .409A .409A .579 -.184 .763 2065 ---- .959B .431A .431A .607 -.188 .795 2070 ---- .995B .453A .453A .635 -.194 .829 2075 ---- .945B .477A .945B .664 -.199 .863 2080 ---- ---- .500A .500A .694 -.203 .897 2085 ---- ---- .525A .525A .724 -.209 .933 2090 ---- ---- .550A .550A .755 -.214 .969 2095 ---- ---- .578A .578A .787 -.219 1.006 2100 ---- 1.131B .605A 1.131B .820 -.223 1.043 2105 ---- ---- .633A .633A .853 -.229 1.082 2110 ---- ---- .660A .660A .887 -.233 1.120 2115 ---- ---- .690A .690A .922 -.238 1.160 2120 ---- ---- .720A .720A .957 -.243 1.200 2125 ---- 1.332B .753A 1.332B .994 -.246 1.240 2130 ---- ---- ---- ---- 1.030 -.251 1.281 2135 ---- ---- ---- ---- 1.068 -.255 1.323 2140 ---- ---- ---- ---- 1.106 -.259 1.365 2145 ---- ---- ---- ---- 1.145 -.262 1.407 2150 ---- 1.544B .920A 1.544B 1.184 -.266 1.450 2155 ---- ---- ---- ---- 1.224 -.269 1.493 2160 ---- ---- ---- ---- 1.264 -.273 1.537 2165 ---- ---- ---- ---- 1.305 -.276 1.581 2170 ---- ---- ---- ---- 1.346 -.280 1.626 2175 ---- 1.765B 1.104A 1.765B 1.388 -.282 1.670 2180 ---- ---- ---- ---- 1.430 -.286 1.716 2185 ---- ---- ---- ---- 1.473 -.288 1.761 2190 ---- ---- ---- ---- 1.516 -.291 1.807 2195 ---- ---- ---- ---- 1.560 -.293 1.853 2200 ---- 1.995B 1.300A 1.995B 1.604 -.295 1.899 2205 ---- ---- ---- ---- 1.648 -.297 1.945 2210 ---- ---- ---- ---- 1.692 -.300 1.992 2215 ---- ---- ---- ---- 1.737 -.302 2.039 2220 ---- ---- ---- ---- 1.782 -.304 2.086 2225 ---- 2.229B 1.512A 2.228B 1.828 -.305 2.133 2250 ---- 2.468B 1.732A 2.467B 2.059 -.313 2.372 2275 ---- 2.710B 1.960A 2.710B 2.294 -.319 2.613 2300 ---- 2.885B 2.193A 2.885B 2.534 -.323 2.857 2325 ---- ---- 2.432A 2.432A 2.776 -.326 3.102 2350 ---- ---- 2.672A 2.672A 3.019 -.330 3.349 2375 ---- ---- ---- ---- 3.265 -.331 3.596 2400 ---- ---- ---- ---- 3.511 -.333 3.844 2425 ---- ---- ---- ---- 3.758 -.334 4.092 2450 ---- ---- ---- ---- 4.006 -.335 4.341 2475 ---- ---- ---- ---- 4.254 -.336 4.590 2500 ---- ---- ---- ---- 4.502 -.337 4.839 2525 ---- ---- ---- ---- 4.750 -.338 5.088 2550 ---- ---- ---- ---- 4.999 -.338 5.337 2575 ---- ---- ---- ---- 5.248 -.339 5.587 2600 ---- ---- ---- ---- 5.498 -.338 5.836 2625 ---- ---- ---- ---- 5.747 -.339 6.086 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 10.92 -.04 10.96 11900 ---- ---- ---- ---- 10.42 -.04 10.46 11950 ---- ---- ---- ---- 9.92 -.04 9.96 12000 ---- ---- ---- ---- 9.42 -.05 9.47 12050 ---- ---- ---- ---- 8.93 -.05 8.98 12100 ---- ---- ---- ---- 8.44 -.05 8.49 12150 ---- ---- ---- ---- 7.95 -.06 8.01 12200 ---- ---- ---- ---- 7.46 -.07 7.53 12250 ---- ---- ---- ---- 6.98 -.08 7.06 12300 ---- ---- ---- ---- 6.51 -.08 6.59 12350 ---- ---- ---- ---- 6.04 -.09 6.13 12400 ---- ---- ---- ---- 5.58 -.10 5.68 12450 ---- ---- ---- ---- 5.13 -.12 5.25 12500 ---- ---- ---- ---- 4.69 -.13 4.82 12550 ---- ---- ---- ---- 4.27 -.14 4.41 12600 ---- ---- ---- ---- 3.86 -.16 4.02 12650 ---- ---- ---- ---- 3.48 -.16 3.64 12700 ---- ---- ---- ---- 3.11 -.17 3.28 12750 ---- ---- ---- ---- 2.76 -.18 2.94 12800 ---- ---- ---- ---- 2.44 -.18 2.62 12850 ---- ---- ---- ---- 2.13 -.20 2.33 12900 ---- ---- ---- ---- 1.86 -.19 2.05 12950 ---- ---- ---- ---- 1.60 -.20 1.80 13000 ---- ---- ---- ---- 1.37 -.19 1.56 13050 ---- ---- ---- ---- 1.17 -.18 1.35 13100 ---- ---- ---- ---- .99 -.18 1.17 13150 ---- ---- ---- ---- .83 -.17 1.00 13200 ---- ---- ---- ---- .69 -.16 .85 5950 ---- ---- ---- ---- 69.76 -.03 69.79 6000 ---- ---- ---- ---- 69.26 -.03 69.29 6050 ---- ---- ---- ---- 68.76 -.03 68.79 6100 ---- ---- ---- ---- 68.26 -.04 68.30 6150 ---- ---- ---- ---- 67.77 -.03 67.80 6200 ---- ---- ---- ---- 67.27 -.03 67.30 6250 ---- ---- ---- ---- 66.77 -.03 66.80 6300 ---- ---- ---- ---- 66.27 -.03 66.30 6350 ---- ---- ---- ---- 65.77 -.03 65.80 6400 ---- ---- ---- ---- 65.27 -.03 65.30 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 13.10 UNCH 13.10 11850 ---- ---- ---- ---- 12.69 -.01 12.70 11900 ---- ---- ---- ---- 12.30 -.01 12.31 11950 ---- ---- ---- ---- 11.90 -.03 11.93 12000 ---- ---- ---- ---- 11.52 -.03 11.55 12050 ---- ---- ---- ---- 11.14 -.04 11.18 12100 ---- ---- ---- ---- 10.76 -.05 10.81 12150 ---- ---- ---- ---- 10.40 -.05 10.45 12200 ---- ---- ---- ---- 10.03 -.07 10.10 12250 ---- ---- ---- ---- 9.68 -.07 9.75 12300 ---- ---- ---- ---- 9.33 -.08 9.41 12350 ---- ---- ---- ---- 8.99 -.09 9.08 12400 ---- ---- ---- ---- 8.66 -.09 8.75 12450 ---- ---- ---- ---- 8.34 -.09 8.43 12500 ---- ---- ---- ---- 8.02 -.10 8.12 12550 ---- ---- ---- ---- 7.71 -.10 7.81 12600 ---- ---- ---- ---- 7.40 -.12 7.52 12650 ---- ---- ---- ---- 7.11 -.12 7.23 12700 ---- ---- ---- ---- 6.82 -.12 6.94 12750 ---- ---- ---- ---- 6.54 -.13 6.67 12800 ---- ---- ---- ---- 6.27 -.13 6.40 12850 ---- ---- ---- ---- 6.00 -.14 6.14 12900 ---- ---- ---- ---- 5.74 -.14 5.88 12950 ---- ---- ---- ---- 5.49 -.15 5.64 13000 ---- ---- ---- ---- 5.25 -.15 5.40 13050 ---- ---- ---- ---- 5.01 -.15 5.16 13100 ---- ---- ---- ---- 4.79 -.15 4.94 13150 ---- ---- ---- ---- 4.56 -.16 4.72 5900 ---- ---- ---- ---- 70.61 +.18 70.43 5950 ---- ---- ---- ---- 70.11 +.18 69.93 6000 ---- ---- ---- ---- 69.62 +.18 69.44 6050 ---- ---- ---- ---- 69.12 +.18 68.94 6100 ---- ---- ---- ---- 68.62 +.18 68.44 6150 ---- ---- ---- ---- 68.13 +.18 67.95 6200 ---- ---- ---- ---- 67.63 +.18 67.45 6250 ---- ---- ---- ---- 67.13 +.18 66.95 6300 ---- ---- ---- ---- 66.63 +.17 66.46 6350 ---- ---- ---- ---- 66.13 +.18 65.95 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 13.54 +.59 12.95 11750 ---- ---- ---- ---- 13.20 +.59 12.61 11800 ---- ---- ---- ---- 12.86 +.57 12.29 11850 ---- ---- ---- ---- 12.52 +.55 11.97 11900 ---- ---- ---- ---- 12.19 +.54 11.65 11950 ---- ---- ---- ---- 11.87 +.53 11.34 12000 ---- ---- ---- ---- 11.55 +.52 11.03 12050 ---- ---- ---- ---- 11.24 +.51 10.73 12100 ---- ---- ---- ---- 10.93 +.50 10.43 12150 ---- ---- ---- ---- 10.63 +.49 10.14 12200 ---- ---- ---- ---- 10.33 +.47 9.86 12250 ---- ---- ---- ---- 10.04 +.46 9.58 12300 ---- ---- ---- ---- 9.75 +.45 9.30 12350 ---- ---- ---- ---- 9.47 +.44 9.03 12400 ---- ---- ---- ---- 9.20 +.43 8.77 12450 ---- ---- ---- ---- 8.93 +.42 8.51 12500 ---- ---- ---- ---- 8.66 +.40 8.26 12550 ---- ---- ---- ---- 8.40 +.39 8.01 12600 ---- ---- ---- ---- 8.15 +.38 7.77 12650 ---- ---- ---- ---- 7.90 +.37 7.53 12700 ---- ---- ---- ---- 7.66 +.36 7.30 12750 ---- ---- ---- ---- 7.42 +.35 7.07 12800 ---- ---- ---- ---- 7.19 +.34 6.85 12850 ---- ---- ---- ---- 6.96 +.33 6.63 12900 ---- ---- ---- ---- 6.74 +.32 6.42 12950 ---- ---- ---- ---- 6.52 +.31 6.21 13000 ---- ---- ---- ---- 6.31 +.30 6.01 13050 ---- ---- ---- ---- 6.11 +.29 5.82 13100 ---- ---- ---- ---- 5.90 +.28 5.62 5900 ---- ---- ---- ---- 67.95 +.99 66.96 5950 ---- ---- ---- ---- 67.46 +.99 66.47 6000 ---- ---- ---- ---- 66.96 +.99 65.97 6050 ---- ---- ---- ---- 66.47 +.99 65.48 6100 ---- ---- ---- ---- 65.97 +.99 64.98 6150 ---- ---- ---- ---- 65.48 +.99 64.49 6200 ---- ---- ---- ---- 64.99 +.99 64.00 6250 ---- ---- ---- ---- 64.49 +.99 63.50 6300 ---- ---- ---- ---- 63.99 +.99 63.00 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 14.84 +.55 14.29 11650 ---- ---- ---- ---- 14.51 +.53 13.98 11700 ---- ---- ---- ---- 14.20 +.53 13.67 11750 ---- ---- ---- ---- 13.88 +.51 13.37 11800 ---- ---- ---- ---- 13.57 +.50 13.07 11850 ---- ---- ---- ---- 13.27 +.49 12.78 11900 ---- ---- ---- ---- 12.97 +.48 12.49 11950 ---- ---- ---- ---- 12.67 +.47 12.20 12000 ---- ---- ---- ---- 12.38 +.46 11.92 12050 ---- ---- ---- ---- 12.10 +.46 11.64 12100 ---- ---- ---- ---- 11.81 +.44 11.37 12150 ---- ---- ---- ---- 11.54 +.44 11.10 12200 ---- ---- ---- ---- 11.26 +.42 10.84 12250 ---- ---- ---- ---- 10.99 +.41 10.58 12300 ---- ---- ---- ---- 10.73 +.41 10.32 12350 ---- ---- ---- ---- 10.47 +.40 10.07 12400 ---- ---- ---- ---- 10.21 +.38 9.83 12450 ---- ---- ---- ---- 9.96 +.38 9.58 12500 ---- ---- ---- ---- 9.72 +.37 9.35 12550 ---- ---- ---- ---- 9.47 +.36 9.11 12600 ---- ---- ---- ---- 9.24 +.35 8.89 12650 ---- ---- ---- ---- 9.00 +.34 8.66 12700 ---- ---- ---- ---- 8.77 +.33 8.44 12750 ---- ---- ---- ---- 8.55 +.33 8.22 12800 ---- ---- ---- ---- 8.33 +.32 8.01 12850 ---- ---- ---- ---- 8.11 +.31 7.80 12900 ---- ---- ---- ---- 7.90 +.30 7.60 12950 ---- ---- ---- ---- 7.69 +.29 7.40 5850 ---- ---- ---- ---- 67.25 +.98 66.27 5900 ---- ---- ---- ---- 66.76 +.98 65.78 5950 ---- ---- ---- ---- 66.26 +.98 65.28 6000 ---- ---- ---- ---- 65.77 +.98 64.79 6050 ---- ---- ---- ---- 65.28 +.98 64.30 6100 ---- ---- ---- ---- 64.79 +.98 63.81 6150 ---- ---- ---- ---- 64.29 +.97 63.32 6200 ---- ---- ---- ---- 63.80 +.98 62.82 6250 ---- ---- ---- ---- 63.31 +.98 62.33 6300 ---- ---- ---- ---- 62.81 +.98 61.83 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 16.55 +.48 16.07 11500 ---- ---- ---- ---- 16.23 +.46 15.77 11550 ---- ---- ---- ---- 15.92 +.45 15.47 11600 ---- ---- ---- ---- 15.62 +.45 15.17 11650 ---- ---- ---- ---- 15.31 +.44 14.87 11700 ---- ---- ---- ---- 15.02 +.44 14.58 11750 ---- ---- ---- ---- 14.72 +.42 14.30 11800 ---- ---- ---- ---- 14.43 +.42 14.01 11850 ---- ---- ---- ---- 14.14 +.40 13.74 11900 ---- ---- ---- ---- 13.86 +.40 13.46 11950 ---- ---- ---- ---- 13.58 +.39 13.19 12000 ---- ---- ---- ---- 13.31 +.39 12.92 12050 ---- ---- ---- ---- 13.04 +.38 12.66 12100 ---- ---- ---- ---- 12.77 +.37 12.40 12150 ---- ---- ---- ---- 12.51 +.37 12.14 12200 ---- ---- ---- ---- 12.25 +.36 11.89 12250 ---- ---- ---- ---- 11.99 +.35 11.64 12300 ---- ---- ---- ---- 11.74 +.34 11.40 12350 ---- ---- ---- ---- 11.49 +.33 11.16 12400 ---- ---- ---- ---- 11.25 +.33 10.92 12450 ---- ---- ---- ---- 11.01 +.32 10.69 12500 ---- ---- ---- ---- 10.77 +.31 10.46 12550 ---- ---- ---- ---- 10.54 +.30 10.24 12600 ---- ---- ---- ---- 10.31 +.30 10.01 12650 ---- ---- ---- ---- 10.08 +.28 9.80 12700 ---- ---- ---- ---- 9.86 +.28 9.58 12750 ---- ---- ---- ---- 9.64 +.27 9.37 12800 ---- ---- ---- ---- 9.43 +.27 9.16 12850 ---- ---- ---- ---- 9.22 +.26 8.96 12900 ---- ---- ---- ---- 9.01 +.25 8.76 12950 ---- ---- ---- ---- 8.81 +.25 8.56 5850 ---- ---- ---- ---- 66.44 +.89 65.55 5900 ---- ---- ---- ---- 65.95 +.89 65.06 5950 ---- ---- ---- ---- 65.46 +.89 64.57 6000 ---- ---- ---- ---- 64.98 +.90 64.08 6050 ---- ---- ---- ---- 64.49 +.90 63.59 6100 ---- ---- ---- ---- 64.00 +.90 63.10 6150 ---- ---- ---- ---- 63.51 +.90 62.61 6200 ---- ---- ---- ---- 63.02 +.90 62.12 6250 ---- ---- ---- ---- 62.52 +.90 61.62 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 16.93 +.37 16.56 11450 ---- ---- ---- ---- 16.63 +.35 16.28 11500 ---- ---- ---- ---- 16.34 +.35 15.99 11550 ---- ---- ---- ---- 16.05 +.34 15.71 11600 ---- ---- ---- ---- 15.77 +.34 15.43 11650 ---- ---- ---- ---- 15.49 +.33 15.16 11700 ---- ---- ---- ---- 15.21 +.32 14.89 11750 ---- ---- ---- ---- 14.94 +.32 14.62 11800 ---- ---- ---- ---- 14.67 +.31 14.36 11850 ---- ---- ---- ---- 14.40 +.30 14.10 11900 ---- ---- ---- ---- 14.14 +.30 13.84 11950 ---- ---- ---- ---- 13.88 +.29 13.59 12000 ---- ---- ---- ---- 13.63 +.29 13.34 12050 ---- ---- ---- ---- 13.37 +.27 13.10 12100 ---- ---- ---- ---- 13.13 +.28 12.85 12150 ---- ---- ---- ---- 12.88 +.27 12.61 12200 ---- ---- ---- ---- 12.64 +.26 12.38 12250 ---- ---- ---- ---- 12.40 +.25 12.15 12300 ---- ---- ---- ---- 12.17 +.25 11.92 12350 ---- ---- ---- ---- 11.93 +.24 11.69 12400 ---- ---- ---- ---- 11.71 +.24 11.47 12450 ---- ---- ---- ---- 11.48 +.23 11.25 12500 ---- ---- ---- ---- 11.26 +.23 11.03 12550 ---- ---- ---- ---- 11.04 +.22 10.82 12600 ---- ---- ---- ---- 10.82 +.21 10.61 12650 ---- ---- ---- ---- 10.61 +.21 10.40 12700 ---- ---- ---- ---- 10.40 +.20 10.20 12750 ---- ---- ---- ---- 10.20 +.20 10.00 12800 ---- ---- ---- ---- 10.00 +.20 9.80 5800 ---- ---- ---- ---- 65.20 +.80 64.40 5850 ---- ---- ---- ---- 64.71 +.79 63.92 5900 ---- ---- ---- ---- 64.22 +.79 63.43 5950 ---- ---- ---- ---- 63.73 +.79 62.94 6000 ---- ---- ---- ---- 63.25 +.80 62.45 6050 ---- ---- ---- ---- 62.76 +.79 61.97 6100 ---- ---- ---- ---- 62.27 +.79 61.48 6150 ---- ---- ---- ---- 61.78 +.79 60.99 6200 ---- ---- ---- ---- 61.30 +.80 60.50 6250 ---- ---- ---- ---- 60.81 +.79 60.02 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 17.31 +.32 16.99 11350 ---- ---- ---- ---- 17.03 +.32 16.71 11400 ---- ---- ---- ---- 16.74 +.30 16.44 11450 ---- ---- ---- ---- 16.47 +.30 16.17 11500 ---- ---- ---- ---- 16.19 +.29 15.90 11550 ---- ---- ---- ---- 15.92 +.29 15.63 11600 ---- ---- ---- ---- 15.65 +.28 15.37 11650 ---- ---- ---- ---- 15.39 +.28 15.11 11700 ---- ---- ---- ---- 15.13 +.27 14.86 11750 ---- ---- ---- ---- 14.87 +.26 14.61 11800 ---- ---- ---- ---- 14.62 +.26 14.36 11850 ---- ---- ---- ---- 14.37 +.26 14.11 11900 ---- ---- ---- ---- 14.12 +.25 13.87 11950 ---- ---- ---- ---- 13.87 +.24 13.63 12000 ---- ---- ---- ---- 13.63 +.24 13.39 12050 ---- ---- ---- ---- 13.39 +.23 13.16 12100 ---- ---- ---- ---- 13.16 +.23 12.93 12150 ---- ---- ---- ---- 12.93 +.23 12.70 12200 ---- ---- ---- ---- 12.70 +.22 12.48 12250 ---- ---- ---- ---- 12.47 +.21 12.26 12300 ---- ---- ---- ---- 12.25 +.21 12.04 12350 ---- ---- ---- ---- 12.03 +.20 11.83 12400 ---- ---- ---- ---- 11.81 +.19 11.62 12450 ---- ---- ---- ---- 11.60 +.19 11.41 12500 ---- ---- ---- ---- 11.39 +.19 11.20 12550 ---- ---- ---- ---- 11.18 +.18 11.00 12600 ---- ---- ---- ---- 10.98 +.18 10.80 12650 ---- ---- ---- ---- 10.78 +.18 10.60 12700 ---- ---- ---- ---- 10.58 +.17 10.41 5800 ---- ---- ---- ---- 63.56 +.76 62.80 5850 ---- ---- ---- ---- 63.07 +.75 62.32 5900 ---- ---- ---- ---- 62.59 +.75 61.84 5950 ---- ---- ---- ---- 62.10 +.75 61.35 6000 ---- ---- ---- ---- 61.62 +.75 60.87 6050 ---- ---- ---- ---- 61.14 +.75 60.39 6100 ---- ---- ---- ---- 60.65 +.75 59.90 6150 ---- ---- ---- ---- 60.17 +.75 59.42 6200 ---- ---- ---- ---- 59.69 +.75 58.94 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 18.05 +.31 17.74 11350 ---- ---- ---- ---- 17.78 +.31 17.47 11400 ---- ---- ---- ---- 17.50 +.30 17.20 11450 ---- ---- ---- ---- 17.23 +.29 16.94 11500 ---- ---- ---- ---- 16.97 +.29 16.68 11550 ---- ---- ---- ---- 16.70 +.28 16.42 11600 ---- ---- ---- ---- 16.44 +.28 16.16 11650 ---- ---- ---- ---- 16.18 +.27 15.91 11700 ---- ---- ---- ---- 15.93 +.27 15.66 11750 ---- ---- ---- ---- 15.68 +.26 15.42 11800 ---- ---- ---- ---- 15.43 +.26 15.17 11850 ---- ---- ---- ---- 15.18 +.25 14.93 11900 ---- ---- ---- ---- 14.94 +.24 14.70 11950 ---- ---- ---- ---- 14.70 +.24 14.46 12000 ---- ---- ---- ---- 14.46 +.23 14.23 12050 ---- ---- ---- ---- 14.23 +.23 14.00 12100 ---- ---- ---- ---- 14.00 +.22 13.78 12150 ---- ---- ---- ---- 13.77 +.22 13.55 12200 ---- ---- ---- ---- 13.55 +.22 13.33 12250 ---- ---- ---- ---- 13.32 +.20 13.12 12300 ---- ---- ---- ---- 13.11 +.21 12.90 12350 ---- ---- ---- ---- 12.89 +.20 12.69 12400 ---- ---- ---- ---- 12.68 +.19 12.49 12450 ---- ---- ---- ---- 12.47 +.19 12.28 12500 ---- ---- ---- ---- 12.26 +.18 12.08 12550 ---- ---- ---- ---- 12.06 +.18 11.88 12600 ---- ---- ---- ---- 11.86 +.18 11.68 12650 ---- ---- ---- ---- 11.66 +.17 11.49 5750 ---- ---- ---- ---- 63.72 +.76 62.96 5800 ---- ---- ---- ---- 63.24 +.76 62.48 5850 ---- ---- ---- ---- 62.76 +.76 62.00 5900 ---- ---- ---- ---- 62.28 +.76 61.52 5950 ---- ---- ---- ---- 61.80 +.76 61.04 6000 ---- ---- ---- ---- 61.32 +.76 60.56 6050 ---- ---- ---- ---- 60.84 +.76 60.08 6100 ---- ---- ---- ---- 60.36 +.76 59.60 6150 ---- ---- ---- ---- 59.88 +.76 59.12 6200 ---- ---- ---- ---- 59.40 +.76 58.64 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 18.44 +.25 18.19 11250 ---- ---- ---- ---- 18.17 +.25 17.92 11300 ---- ---- ---- ---- 17.91 +.24 17.67 11350 ---- ---- ---- ---- 17.65 +.24 17.41 11400 ---- ---- ---- ---- 17.39 +.24 17.15 11450 ---- ---- ---- ---- 17.13 +.23 16.90 11500 ---- ---- ---- ---- 16.88 +.23 16.65 11550 ---- ---- ---- ---- 16.63 +.22 16.41 11600 ---- ---- ---- ---- 16.38 +.21 16.17 11650 ---- ---- ---- ---- 16.14 +.21 15.93 11700 ---- ---- ---- ---- 15.89 +.20 15.69 11750 ---- ---- ---- ---- 15.65 +.20 15.45 11800 ---- ---- ---- ---- 15.42 +.20 15.22 11850 ---- ---- ---- ---- 15.18 +.19 14.99 11900 ---- ---- ---- ---- 14.95 +.18 14.77 11950 ---- ---- ---- ---- 14.73 +.19 14.54 12000 ---- ---- ---- ---- 14.50 +.18 14.32 12050 ---- ---- ---- ---- 14.28 +.17 14.11 12100 ---- ---- ---- ---- 14.06 +.17 13.89 12150 ---- ---- ---- ---- 13.84 +.16 13.68 12200 ---- ---- ---- ---- 13.63 +.16 13.47 12250 ---- ---- ---- ---- 13.42 +.16 13.26 12300 ---- ---- ---- ---- 13.21 +.15 13.06 12350 ---- ---- ---- ---- 13.00 +.14 12.86 12400 ---- ---- ---- ---- 12.80 +.14 12.66 12450 ---- ---- ---- ---- 12.60 +.13 12.47 12500 ---- ---- ---- ---- 12.41 +.14 12.27 12550 ---- ---- ---- ---- 12.21 +.13 12.08 5750 ---- ---- ---- ---- 62.15 +.69 61.46 5800 ---- ---- ---- ---- 61.68 +.70 60.98 5850 ---- ---- ---- ---- 61.20 +.69 60.51 5900 ---- ---- ---- ---- 60.72 +.69 60.03 5950 ---- ---- ---- ---- 60.25 +.69 59.56 6000 ---- ---- ---- ---- 59.77 +.69 59.08 6050 ---- ---- ---- ---- 59.29 +.68 58.61 6100 ---- ---- ---- ---- 58.82 +.69 58.13 6150 ---- ---- ---- ---- 58.34 +.68 57.66 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 19.02 +.35 18.67 11100 ---- ---- ---- ---- 18.76 +.35 18.41 11150 ---- ---- ---- ---- 18.49 +.34 18.15 11200 ---- ---- ---- ---- 18.24 +.34 17.90 11250 ---- ---- ---- ---- 17.98 +.33 17.65 11300 ---- ---- ---- ---- 17.73 +.33 17.40 11350 ---- ---- ---- ---- 17.48 +.33 17.15 11400 ---- ---- ---- ---- 17.23 +.32 16.91 11450 ---- ---- ---- ---- 16.99 +.32 16.67 11500 ---- ---- ---- ---- 16.75 +.32 16.43 11550 ---- ---- ---- ---- 16.51 +.32 16.19 11600 ---- ---- ---- ---- 16.27 +.31 15.96 11650 ---- ---- ---- ---- 16.04 +.31 15.73 11700 ---- ---- ---- ---- 15.81 +.31 15.50 11750 ---- ---- ---- ---- 15.58 +.30 15.28 11800 ---- ---- ---- ---- 15.36 +.31 15.05 11850 ---- ---- ---- ---- 15.13 +.30 14.83 11900 ---- ---- ---- ---- 14.91 +.29 14.62 11950 ---- ---- ---- ---- 14.69 +.29 14.40 12000 ---- ---- ---- ---- 14.48 +.29 14.19 12050 ---- ---- ---- ---- 14.27 +.29 13.98 12100 ---- ---- ---- ---- 14.06 +.28 13.78 12150 ---- ---- ---- ---- 13.85 +.27 13.58 12200 ---- ---- ---- ---- 13.65 +.27 13.38 12250 ---- ---- ---- ---- 13.45 +.27 13.18 12300 ---- ---- ---- ---- 13.25 +.27 12.98 12350 ---- ---- ---- ---- 13.06 +.27 12.79 12400 ---- ---- ---- ---- 12.86 +.26 12.60 12450 ---- ---- ---- ---- 12.67 +.26 12.41 5700 ---- ---- ---- ---- 61.09 +.57 60.52 5750 ---- ---- ---- ---- 60.62 +.58 60.04 5800 ---- ---- ---- ---- 60.15 +.58 59.57 5850 ---- ---- ---- ---- 59.68 +.58 59.10 5900 ---- ---- ---- ---- 59.20 +.57 58.63 5950 ---- ---- ---- ---- 58.73 +.57 58.16 6000 ---- ---- ---- ---- 58.26 +.57 57.69 6050 ---- ---- ---- ---- 57.79 +.57 57.22 6100 ---- ---- ---- ---- 57.32 +.57 56.75 6150 ---- ---- ---- ---- 56.85 +.57 56.28 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 19.18 +.33 18.85 11100 ---- ---- ---- ---- 18.92 +.32 18.60 11150 ---- ---- ---- ---- 18.67 +.33 18.34 11200 ---- ---- ---- ---- 18.41 +.32 18.09 11250 ---- ---- ---- ---- 18.16 +.31 17.85 11300 ---- ---- ---- ---- 17.91 +.31 17.60 11350 ---- ---- ---- ---- 17.67 +.31 17.36 11400 ---- ---- ---- ---- 17.43 +.31 17.12 11450 ---- ---- ---- ---- 17.19 +.31 16.88 11500 ---- ---- ---- ---- 16.95 +.30 16.65 11550 ---- ---- ---- ---- 16.71 +.30 16.41 11600 ---- ---- ---- ---- 16.48 +.29 16.19 11650 ---- ---- ---- ---- 16.25 +.29 15.96 11700 ---- ---- ---- ---- 16.03 +.29 15.74 11750 ---- ---- ---- ---- 15.81 +.29 15.52 11800 ---- ---- ---- ---- 15.59 +.29 15.30 11850 ---- ---- ---- ---- 15.37 +.29 15.08 11900 ---- ---- ---- ---- 15.15 +.28 14.87 11950 ---- ---- ---- ---- 14.94 +.28 14.66 12000 ---- ---- ---- ---- 14.73 +.28 14.45 12050 ---- ---- ---- ---- 14.52 +.27 14.25 12100 ---- ---- ---- ---- 14.32 +.27 14.05 12150 ---- ---- ---- ---- 14.12 +.27 13.85 12200 ---- ---- ---- ---- 13.92 +.26 13.66 12250 ---- ---- ---- ---- 13.72 +.26 13.46 12300 ---- ---- ---- ---- 13.53 +.26 13.27 12350 ---- ---- ---- ---- 13.33 +.25 13.08 12400 ---- ---- ---- ---- 13.15 +.25 12.90 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 19.45 +.27 19.18 11050 ---- ---- ---- ---- 19.20 +.26 18.94 11100 ---- ---- ---- ---- 18.95 +.26 18.69 11150 ---- ---- ---- ---- 18.70 +.26 18.44 11200 ---- ---- ---- ---- 18.46 +.26 18.20 11250 ---- ---- ---- ---- 18.22 +.26 17.96 11300 ---- ---- ---- ---- 17.98 +.26 17.72 11350 ---- ---- ---- ---- 17.74 +.25 17.49 11400 ---- ---- ---- ---- 17.51 +.25 17.26 11450 ---- ---- ---- ---- 17.27 +.24 17.03 11500 ---- ---- ---- ---- 17.04 +.24 16.80 11550 ---- ---- ---- ---- 16.82 +.24 16.58 11600 ---- ---- ---- ---- 16.59 +.23 16.36 11650 ---- ---- ---- ---- 16.37 +.23 16.14 11700 ---- ---- ---- ---- 16.16 +.24 15.92 11750 ---- ---- ---- ---- 15.94 +.23 15.71 11800 ---- ---- ---- ---- 15.73 +.23 15.50 11850 ---- ---- ---- ---- 15.52 +.23 15.29 11900 ---- ---- ---- ---- 15.31 +.23 15.08 11950 ---- ---- ---- ---- 15.10 +.22 14.88 12000 ---- ---- ---- ---- 14.90 +.22 14.68 12050 ---- ---- ---- ---- 14.70 +.22 14.48 12100 ---- ---- ---- ---- 14.50 +.21 14.29 12150 ---- ---- ---- ---- 14.31 +.21 14.10 12200 ---- ---- ---- ---- 14.12 +.21 13.91 12250 ---- ---- ---- ---- 13.93 +.21 13.72 12300 ---- ---- ---- ---- 13.74 +.21 13.53 12350 ---- ---- ---- ---- 13.55 +.20 13.35 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 -.01 .02 12050 ---- ---- ---- ---- .01 -.02 .03 12100 ---- ---- ---- ---- .02 -.02 .04 12150 ---- ---- ---- ---- .03 -.02 .05 12200 ---- ---- ---- ---- .04 -.03 .07 12250 ---- ---- ---- ---- .06 -.04 .10 12300 ---- ---- ---- ---- .08 -.05 .13 12350 ---- ---- ---- ---- .11 -.06 .17 12400 ---- ---- ---- ---- .15 -.07 .22 12450 ---- ---- ---- ---- .20 -.08 .28 12500 ---- ---- ---- ---- .26 -.09 .35 12550 ---- ---- ---- ---- .34 -.10 .44 12600 ---- ---- ---- ---- .43 -.12 .55 12650 ---- ---- ---- ---- .54 -.13 .67 12700 ---- ---- ---- ---- .67 -.14 .81 12750 ---- ---- ---- ---- .83 -.14 .97 12800 ---- ---- ---- ---- 1.00 -.15 1.15 12850 ---- ---- ---- ---- 1.20 -.15 1.35 12900 ---- ---- ---- ---- 1.42 -.15 1.57 12950 ---- ---- ---- ---- 1.66 -.16 1.82 13000 ---- ---- ---- ---- 1.93 -.15 2.08 13050 ---- ---- ---- ---- 2.23 -.14 2.37 13100 ---- ---- ---- ---- 2.54 -.14 2.68 13150 ---- ---- ---- ---- 2.88 -.13 3.01 13200 ---- ---- ---- ---- 3.24 -.12 3.36 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 ---- ---- ---- ---- 1.12 -.17 1.29 11850 ---- ---- ---- ---- 1.21 -.18 1.39 11900 ---- ---- ---- ---- 1.31 -.18 1.49 11950 ---- ---- ---- ---- 1.41 -.20 1.61 12000 ---- ---- ---- ---- 1.52 -.20 1.72 12050 ---- ---- ---- ---- 1.64 -.21 1.85 12100 ---- ---- ---- ---- 1.76 -.22 1.98 12150 ---- ---- ---- ---- 1.89 -.23 2.12 12200 ---- ---- ---- ---- 2.03 -.23 2.26 12250 ---- ---- ---- ---- 2.17 -.24 2.41 12300 ---- ---- ---- ---- 2.32 -.25 2.57 12350 ---- ---- ---- ---- 2.48 -.25 2.73 12400 ---- ---- ---- ---- 2.64 -.26 2.90 12450 ---- ---- ---- ---- 2.81 -.27 3.08 12500 ---- ---- ---- ---- 2.99 -.27 3.26 12550 ---- ---- ---- ---- 3.18 -.27 3.45 12600 ---- ---- ---- ---- 3.37 -.28 3.65 12650 ---- ---- ---- ---- 3.57 -.29 3.86 12700 ---- ---- ---- ---- 3.78 -.29 4.07 12750 ---- ---- ---- ---- 4.00 -.29 4.29 12800 ---- ---- ---- ---- 4.22 -.30 4.52 12850 ---- ---- ---- ---- 4.45 -.31 4.76 12900 ---- ---- ---- ---- 4.69 -.31 5.00 12950 ---- ---- ---- ---- 4.93 -.32 5.25 13000 ---- ---- ---- ---- 5.19 -.31 5.50 13050 ---- ---- ---- ---- 5.45 -.32 5.77 13100 ---- ---- ---- ---- 5.72 -.32 6.04 13150 ---- ---- ---- ---- 6.00 -.32 6.32 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 ---- ---- ---- ---- 2.95 -.39 3.34 11750 ---- ---- ---- ---- 3.10 -.40 3.50 11800 ---- ---- ---- ---- 3.26 -.41 3.67 11850 ---- ---- ---- ---- 3.42 -.42 3.84 11900 ---- ---- ---- ---- 3.58 -.44 4.02 11950 ---- ---- ---- ---- 3.75 -.45 4.20 12000 ---- ---- ---- ---- 3.93 -.46 4.39 12050 ---- ---- ---- ---- 4.11 -.47 4.58 12100 ---- ---- ---- ---- 4.30 -.48 4.78 12150 ---- ---- ---- ---- 4.49 -.49 4.98 12200 ---- ---- ---- ---- 4.69 -.50 5.19 12250 ---- ---- ---- ---- 4.89 -.51 5.40 12300 ---- ---- ---- ---- 5.10 -.52 5.62 12350 ---- ---- ---- ---- 5.31 -.54 5.85 12400 ---- ---- ---- ---- 5.53 -.55 6.08 12450 ---- ---- ---- ---- 5.75 -.57 6.32 12500 ---- ---- ---- ---- 5.98 -.58 6.56 12550 ---- ---- ---- ---- 6.22 -.58 6.80 12600 ---- ---- ---- ---- 6.46 -.60 7.06 12650 ---- ---- ---- ---- 6.71 -.60 7.31 12700 ---- ---- ---- ---- 6.96 -.61 7.57 12750 ---- ---- ---- ---- 7.21 -.63 7.84 12800 ---- ---- ---- ---- 7.48 -.63 8.11 12850 ---- ---- ---- ---- 7.74 -.65 8.39 12900 ---- ---- ---- ---- 8.02 -.65 8.67 12950 ---- ---- ---- ---- 8.29 -.67 8.96 13000 ---- ---- ---- ---- 8.58 -.68 9.26 13050 ---- ---- ---- ---- 8.86 -.69 9.55 13100 ---- ---- ---- ---- 9.16 -.70 9.86 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 ---- ---- ---- ---- 4.20 -.43 4.63 11650 ---- ---- ---- ---- 4.37 -.44 4.81 11700 ---- ---- ---- ---- 4.55 -.44 4.99 11750 ---- ---- ---- ---- 4.73 -.45 5.18 11800 ---- ---- ---- ---- 4.91 -.46 5.37 11850 ---- ---- ---- ---- 5.10 -.47 5.57 11900 ---- ---- ---- ---- 5.29 -.48 5.77 11950 ---- ---- ---- ---- 5.49 -.49 5.98 12000 ---- ---- ---- ---- 5.69 -.50 6.19 12050 ---- ---- ---- ---- 5.89 -.52 6.41 12100 ---- ---- ---- ---- 6.10 -.52 6.62 12150 ---- ---- ---- ---- 6.32 -.53 6.85 12200 ---- ---- ---- ---- 6.54 -.54 7.08 12250 ---- ---- ---- ---- 6.76 -.55 7.31 12300 ---- ---- ---- ---- 6.99 -.56 7.55 12350 ---- ---- ---- ---- 7.22 -.57 7.79 12400 ---- ---- ---- ---- 7.46 -.58 8.04 12450 ---- ---- ---- ---- 7.70 -.59 8.29 12500 ---- ---- ---- ---- 7.94 -.60 8.54 12550 ---- ---- ---- ---- 8.19 -.61 8.80 12600 ---- ---- ---- ---- 8.45 -.61 9.06 12650 ---- ---- ---- ---- 8.71 -.62 9.33 12700 ---- ---- ---- ---- 8.97 -.63 9.60 12750 ---- ---- ---- ---- 9.24 -.64 9.88 12800 ---- ---- ---- ---- 9.51 -.65 10.16 12850 ---- ---- ---- ---- 9.79 -.65 10.44 12900 ---- ---- ---- ---- 10.07 -.66 10.73 12950 ---- ---- ---- ---- 10.35 -.67 11.02 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 ---- ---- ---- ---- 4.99 -.41 5.40 11500 ---- ---- ---- ---- 5.16 -.42 5.58 11550 ---- ---- ---- ---- 5.34 -.43 5.77 11600 ---- ---- ---- ---- 5.52 -.44 5.96 11650 ---- ---- ---- ---- 5.71 -.45 6.16 11700 ---- ---- ---- ---- 5.90 -.45 6.35 11750 ---- ---- ---- ---- 6.10 -.46 6.56 11800 ---- ---- ---- ---- 6.30 -.47 6.77 11850 ---- ---- ---- ---- 6.50 -.48 6.98 11900 ---- ---- ---- ---- 6.71 -.48 7.19 11950 ---- ---- ---- ---- 6.92 -.49 7.41 12000 ---- ---- ---- ---- 7.13 -.50 7.63 12050 ---- ---- ---- ---- 7.35 -.51 7.86 12100 ---- ---- ---- ---- 7.58 -.51 8.09 12150 ---- ---- ---- ---- 7.80 -.52 8.32 12200 ---- ---- ---- ---- 8.03 -.53 8.56 12250 ---- ---- ---- ---- 8.27 -.53 8.80 12300 ---- ---- ---- ---- 8.50 -.55 9.05 12350 ---- ---- ---- ---- 8.75 -.55 9.30 12400 ---- ---- ---- ---- 8.99 -.56 9.55 12450 ---- ---- ---- ---- 9.24 -.57 9.81 12500 ---- ---- ---- ---- 9.50 -.57 10.07 12550 ---- ---- ---- ---- 9.75 -.58 10.33 12600 ---- ---- ---- ---- 10.01 -.59 10.60 12650 ---- ---- ---- ---- 10.28 -.59 10.87 12700 ---- ---- ---- ---- 10.55 -.60 11.15 12750 ---- ---- ---- ---- 10.82 -.61 11.43 12800 ---- ---- ---- ---- 11.10 -.61 11.71 12850 ---- ---- ---- ---- 11.37 -.63 12.00 12900 ---- ---- ---- ---- 11.66 -.63 12.29 12950 ---- ---- ---- ---- 11.94 -.64 12.58 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 ---- ---- ---- ---- 6.35 -.42 6.77 11450 ---- ---- ---- ---- 6.55 -.41 6.96 11500 ---- ---- ---- ---- 6.74 -.43 7.17 11550 ---- ---- ---- ---- 6.95 -.43 7.38 11600 ---- ---- ---- ---- 7.15 -.44 7.59 11650 ---- ---- ---- ---- 7.36 -.44 7.80 11700 ---- ---- ---- ---- 7.57 -.45 8.02 11750 ---- ---- ---- ---- 7.78 -.46 8.24 11800 ---- ---- ---- ---- 8.00 -.46 8.46 11850 ---- ---- ---- ---- 8.22 -.47 8.69 11900 ---- ---- ---- ---- 8.45 -.47 8.92 11950 ---- ---- ---- ---- 8.67 -.49 9.16 12000 ---- ---- ---- ---- 8.91 -.48 9.39 12050 ---- ---- ---- ---- 9.14 -.50 9.64 12100 ---- ---- ---- ---- 9.38 -.50 9.88 12150 ---- ---- ---- ---- 9.62 -.51 10.13 12200 ---- ---- ---- ---- 9.87 -.51 10.38 12250 ---- ---- ---- ---- 10.12 -.51 10.63 12300 ---- ---- ---- ---- 10.37 -.52 10.89 12350 ---- ---- ---- ---- 10.63 -.52 11.15 12400 ---- ---- ---- ---- 10.89 -.53 11.42 12450 ---- ---- ---- ---- 11.15 -.54 11.69 12500 ---- ---- ---- ---- 11.41 -.55 11.96 12550 ---- ---- ---- ---- 11.68 -.55 12.23 12600 ---- ---- ---- ---- 11.96 -.55 12.51 12650 ---- ---- ---- ---- 12.23 -.56 12.79 12700 ---- ---- ---- ---- 12.51 -.57 13.08 12750 ---- ---- ---- ---- 12.79 -.57 13.36 12800 ---- ---- ---- ---- 13.08 -.57 13.65 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 ---- ---- ---- ---- 7.16 -.42 7.58 11350 ---- ---- ---- ---- 7.36 -.42 7.78 11400 ---- ---- ---- ---- 7.57 -.42 7.99 11450 ---- ---- ---- ---- 7.78 -.43 8.21 11500 ---- ---- ---- ---- 7.99 -.43 8.42 11550 ---- ---- ---- ---- 8.20 -.45 8.65 11600 ---- ---- ---- ---- 8.42 -.45 8.87 11650 ---- ---- ---- ---- 8.64 -.46 9.10 11700 ---- ---- ---- ---- 8.87 -.46 9.33 11750 ---- ---- ---- ---- 9.09 -.47 9.56 11800 ---- ---- ---- ---- 9.33 -.47 9.80 11850 ---- ---- ---- ---- 9.56 -.48 10.04 11900 ---- ---- ---- ---- 9.80 -.48 10.28 11950 ---- ---- ---- ---- 10.04 -.48 10.52 12000 ---- ---- ---- ---- 10.28 -.49 10.77 12050 ---- ---- ---- ---- 10.53 -.50 11.03 12100 ---- ---- ---- ---- 10.78 -.50 11.28 12150 ---- ---- ---- ---- 11.03 -.51 11.54 12200 ---- ---- ---- ---- 11.29 -.51 11.80 12250 ---- ---- ---- ---- 11.55 -.52 12.07 12300 ---- ---- ---- ---- 11.81 -.52 12.33 12350 ---- ---- ---- ---- 12.08 -.52 12.60 12400 ---- ---- ---- ---- 12.35 -.53 12.88 12450 ---- ---- ---- ---- 12.62 -.53 13.15 12500 ---- ---- ---- ---- 12.89 -.54 13.43 12550 ---- ---- ---- ---- 13.17 -.55 13.72 12600 ---- ---- ---- ---- 13.45 -.55 14.00 12650 ---- ---- ---- ---- 13.74 -.55 14.29 12700 ---- ---- ---- ---- 14.02 -.56 14.58 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 -.01 .02 6000 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .02 -.01 .03 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 7.97 -.43 8.40 11350 ---- ---- ---- ---- 8.18 -.43 8.61 11400 ---- ---- ---- ---- 8.39 -.44 8.83 11450 ---- ---- ---- ---- 8.60 -.45 9.05 11500 ---- ---- ---- ---- 8.82 -.45 9.27 11550 ---- ---- ---- ---- 9.04 -.46 9.50 11600 ---- ---- ---- ---- 9.26 -.46 9.72 11650 ---- ---- ---- ---- 9.49 -.46 9.95 11700 ---- ---- ---- ---- 9.72 -.47 10.19 11750 ---- ---- ---- ---- 9.95 -.47 10.42 11800 ---- ---- ---- ---- 10.18 -.48 10.66 11850 ---- ---- ---- ---- 10.42 -.49 10.91 11900 ---- ---- ---- ---- 10.66 -.49 11.15 11950 ---- ---- ---- ---- 10.90 -.50 11.40 12000 ---- ---- ---- ---- 11.15 -.50 11.65 12050 ---- ---- ---- ---- 11.40 -.51 11.91 12100 ---- ---- ---- ---- 11.65 -.51 12.16 12150 ---- ---- ---- ---- 11.91 -.51 12.42 12200 ---- ---- ---- ---- 12.16 -.53 12.69 12250 ---- ---- ---- ---- 12.43 -.52 12.95 12300 ---- ---- ---- ---- 12.69 -.53 13.22 12350 ---- ---- ---- ---- 12.96 -.53 13.49 12400 ---- ---- ---- ---- 13.23 -.54 13.77 12450 ---- ---- ---- ---- 13.50 -.55 14.05 12500 ---- ---- ---- ---- 13.78 -.55 14.33 12550 ---- ---- ---- ---- 14.06 -.55 14.61 12600 ---- ---- ---- ---- 14.34 -.56 14.90 12650 ---- ---- ---- ---- 14.63 -.56 15.19 5750 ---- ---- ---- ---- .02 UNCH .02 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 -.01 .03 5900 ---- ---- ---- ---- .02 -.01 .03 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .03 -.01 .04 6050 ---- ---- ---- ---- .03 -.01 .04 6100 ---- ---- ---- ---- .03 -.01 .04 6150 ---- ---- ---- ---- .04 -.01 .05 6200 ---- ---- ---- ---- .04 -.01 .05 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 8.75 -.41 9.16 11250 ---- ---- ---- ---- 8.96 -.42 9.38 11300 ---- ---- ---- ---- 9.17 -.43 9.60 11350 ---- ---- ---- ---- 9.39 -.43 9.82 11400 ---- ---- ---- ---- 9.62 -.43 10.05 11450 ---- ---- ---- ---- 9.84 -.44 10.28 11500 ---- ---- ---- ---- 10.07 -.44 10.51 11550 ---- ---- ---- ---- 10.30 -.45 10.75 11600 ---- ---- ---- ---- 10.53 -.46 10.99 11650 ---- ---- ---- ---- 10.77 -.46 11.23 11700 ---- ---- ---- ---- 11.01 -.46 11.47 11750 ---- ---- ---- ---- 11.25 -.47 11.72 11800 ---- ---- ---- ---- 11.49 -.47 11.96 11850 ---- ---- ---- ---- 11.74 -.48 12.22 11900 ---- ---- ---- ---- 11.99 -.48 12.47 11950 ---- ---- ---- ---- 12.24 -.49 12.73 12000 ---- ---- ---- ---- 12.50 -.49 12.99 12050 ---- ---- ---- ---- 12.76 -.49 13.25 12100 ---- ---- ---- ---- 13.02 -.50 13.52 12150 ---- ---- ---- ---- 13.28 -.50 13.78 12200 ---- ---- ---- ---- 13.55 -.51 14.06 12250 ---- ---- ---- ---- 13.82 -.51 14.33 12300 ---- ---- ---- ---- 14.09 -.52 14.61 12350 ---- ---- ---- ---- 14.37 -.52 14.89 12400 ---- ---- ---- ---- 14.65 -.52 15.17 12450 ---- ---- ---- ---- 14.93 -.53 15.46 12500 ---- ---- ---- ---- 15.22 -.52 15.74 12550 ---- ---- ---- ---- 15.50 -.53 16.03 5750 ---- ---- ---- ---- .04 UNCH .04 5800 ---- ---- ---- ---- .04 -.01 .05 5850 ---- ---- ---- ---- .04 -.01 .05 5900 ---- ---- ---- ---- .05 -.01 .06 5950 ---- ---- ---- ---- .05 -.01 .06 6000 ---- ---- ---- ---- .06 -.01 .07 6050 ---- ---- ---- ---- .06 -.02 .08 6100 ---- ---- ---- ---- .07 -.01 .08 6150 ---- ---- ---- ---- .07 -.02 .09 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.22 -.20 9.42 11100 ---- ---- ---- ---- 9.44 -.19 9.63 11150 ---- ---- ---- ---- 9.66 -.20 9.86 11200 ---- ---- ---- ---- 9.88 -.20 10.08 11250 ---- ---- ---- ---- 10.10 -.21 10.31 11300 ---- ---- ---- ---- 10.33 -.21 10.54 11350 ---- ---- ---- ---- 10.56 -.21 10.77 11400 ---- ---- ---- ---- 10.79 -.21 11.00 11450 ---- ---- ---- ---- 11.02 -.22 11.24 11500 ---- ---- ---- ---- 11.26 -.22 11.48 11550 ---- ---- ---- ---- 11.50 -.22 11.72 11600 ---- ---- ---- ---- 11.74 -.23 11.97 11650 ---- ---- ---- ---- 11.99 -.23 12.22 11700 ---- ---- ---- ---- 12.24 -.23 12.47 11750 ---- ---- ---- ---- 12.49 -.23 12.72 11800 ---- ---- ---- ---- 12.74 -.24 12.98 11850 ---- ---- ---- ---- 13.00 -.24 13.24 11900 ---- ---- ---- ---- 13.26 -.24 13.50 11950 ---- ---- ---- ---- 13.52 -.24 13.76 12000 ---- ---- ---- ---- 13.78 -.25 14.03 12050 ---- ---- ---- ---- 14.05 -.25 14.30 12100 ---- ---- ---- ---- 14.32 -.25 14.57 12150 ---- ---- ---- ---- 14.59 -.26 14.85 12200 ---- ---- ---- ---- 14.87 -.26 15.13 12250 ---- ---- ---- ---- 15.14 -.27 15.41 12300 ---- ---- ---- ---- 15.43 -.26 15.69 12350 ---- ---- ---- ---- 15.71 -.27 15.98 12400 ---- ---- ---- ---- 15.99 -.28 16.27 12450 ---- ---- ---- ---- 16.28 -.28 16.56 5700 ---- ---- ---- ---- .06 UNCH .06 5750 ---- ---- ---- ---- .07 UNCH .07 5800 ---- ---- ---- ---- .07 -.01 .08 5850 ---- ---- ---- ---- .08 UNCH .08 5900 ---- ---- ---- ---- .08 -.01 .09 5950 ---- ---- ---- ---- .09 -.01 .10 6000 ---- ---- ---- ---- .10 -.01 .11 6050 ---- ---- ---- ---- .11 UNCH .11 6100 ---- ---- ---- ---- .12 UNCH .12 6150 ---- ---- ---- ---- .13 UNCH .13 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.84 -.19 10.03 11100 ---- ---- ---- ---- 10.06 -.19 10.25 11150 ---- ---- ---- ---- 10.28 -.19 10.47 11200 ---- ---- ---- ---- 10.50 -.19 10.69 11250 ---- ---- ---- ---- 10.73 -.19 10.92 11300 ---- ---- ---- ---- 10.96 -.19 11.15 11350 ---- ---- ---- ---- 11.19 -.20 11.39 11400 ---- ---- ---- ---- 11.42 -.20 11.62 11450 ---- ---- ---- ---- 11.66 -.20 11.86 11500 ---- ---- ---- ---- 11.90 -.20 12.10 11550 ---- ---- ---- ---- 12.14 -.21 12.35 11600 ---- ---- ---- ---- 12.38 -.22 12.60 11650 ---- ---- ---- ---- 12.63 -.22 12.85 11700 ---- ---- ---- ---- 12.88 -.22 13.10 11750 ---- ---- ---- ---- 13.14 -.22 13.36 11800 ---- ---- ---- ---- 13.39 -.22 13.61 11850 ---- ---- ---- ---- 13.65 -.23 13.88 11900 ---- ---- ---- ---- 13.91 -.23 14.14 11950 ---- ---- ---- ---- 14.18 -.22 14.40 12000 ---- ---- ---- ---- 14.44 -.23 14.67 12050 ---- ---- ---- ---- 14.71 -.24 14.95 12100 ---- ---- ---- ---- 14.98 -.24 15.22 12150 ---- ---- ---- ---- 15.26 -.24 15.50 12200 ---- ---- ---- ---- 15.54 -.24 15.78 12250 ---- ---- ---- ---- 15.82 -.24 16.06 12300 ---- ---- ---- ---- 16.10 -.25 16.35 12350 ---- ---- ---- ---- 16.38 -.25 16.63 12400 ---- ---- ---- ---- 16.67 -.25 16.92 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 10.53 -.15 10.68 11050 ---- ---- ---- ---- 10.75 -.15 10.90 11100 ---- ---- ---- ---- 10.98 -.15 11.13 11150 ---- ---- ---- ---- 11.21 -.15 11.36 11200 ---- ---- ---- ---- 11.44 -.15 11.59 11250 ---- ---- ---- ---- 11.67 -.16 11.83 11300 ---- ---- ---- ---- 11.90 -.16 12.06 11350 ---- ---- ---- ---- 12.14 -.16 12.30 11400 ---- ---- ---- ---- 12.38 -.16 12.54 11450 ---- ---- ---- ---- 12.62 -.17 12.79 11500 ---- ---- ---- ---- 12.87 -.17 13.04 11550 ---- ---- ---- ---- 13.12 -.17 13.29 11600 ---- ---- ---- ---- 13.37 -.17 13.54 11650 ---- ---- ---- ---- 13.62 -.18 13.80 11700 ---- ---- ---- ---- 13.88 -.17 14.05 11750 ---- ---- ---- ---- 14.14 -.17 14.31 11800 ---- ---- ---- ---- 14.40 -.18 14.58 11850 ---- ---- ---- ---- 14.66 -.18 14.84 11900 ---- ---- ---- ---- 14.93 -.18 15.11 11950 ---- ---- ---- ---- 15.20 -.18 15.38 12000 ---- ---- ---- ---- 15.47 -.19 15.66 12050 ---- ---- ---- ---- 15.74 -.19 15.93 12100 ---- ---- ---- ---- 16.02 -.19 16.21 12150 ---- ---- ---- ---- 16.30 -.19 16.49 12200 ---- ---- ---- ---- 16.58 -.20 16.78 12250 ---- ---- ---- ---- 16.87 -.19 17.06 12300 ---- ---- ---- ---- 17.15 -.20 17.35 12350 ---- ---- ---- ---- 17.44 -.20 17.64 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 10 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.00A 20.00 ---- ---- 1810 ---- ---- ---- 17.00A 20.00 ---- ---- 1815 ---- ---- ---- 15.75A 20.00 ---- ---- 1820 ---- ---- ---- 14.50A 20.00 ---- ---- 1825 ---- ---- ---- 12.75A 20.00 ---- ---- 1830 13.25 19.50B 13.25 12.75A 20.00 ---- 17 ---- 1835 ---- ---- ---- 9.25A 20.00 ---- ---- 1840 9.25 19.50B 9.25 8.50A 20.00 ---- 1 ---- 1845 ---- ---- ---- 6.25A 20.00 ---- ---- 1850 ---- ---- ---- 4.75A 20.00 ---- ---- 1855 ---- ---- ---- 3.50A 20.00 ---- ---- 1860 ---- ---- ---- 2.25A 20.00 ---- ---- 1870 ---- ---- ---- 1.00A .00 ---- ---- 1875 1.50 1.50 .50A .50A .00 ---- 1 ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 ECG MAR 23 10 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1815 ---- ---- ---- .50A .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1830 8.00 8.00 .50A .50A .00 ---- 1 ---- 1835 ---- ---- ---- .50A .00 ---- ---- 1840 7.00 7.00 .50A .50A .00 ---- 2 ---- 1845 ---- ---- ---- .50A .00 ---- ---- 1850 1.75 1.75 .50A .50A .00 ---- 1 ---- 1855 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- 17.75B .00 ---- ---- 1870 ---- ---- ---- 9.00A 20.00 ---- ---- 1875 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 ---- ---- ---- 19.50B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 ECH MAR 23 10 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 16.75A 20.00 ---- ---- 395 ---- ---- ---- 12.25A 20.00 ---- ---- 400 ---- ---- ---- 8.00A 20.00 ---- ---- 401 8.25 19.50B 8.25 7.25A 20.00 ---- 1 ---- 402 14.25 19.00B 14.25 19.00B 20.00 ---- 185 ---- 403 15.00 15.75B 5.25A 5.25A 20.00 ---- 25 ---- 404 ---- ---- ---- 1.00A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 406 ---- ---- ---- .50A .00 ---- ---- 407 4.25 7.50B .50A 7.50B .00 ---- 50 ---- 408 4.00 4.00 .50A .50A .00 ---- 60 ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 321 ECH MAR 23 10 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 ---- ---- 400 7.00 7.00 .50A .50A .00 ---- 2 ---- 401 ---- ---- ---- .50A .00 ---- ---- 402 12.75 13.75B 1.00A 1.00A .00 ---- 65 ---- 403 11.00 14.75B 11.00 7.25A .00 ---- 25 ---- 404 ---- ---- ---- 6.25A 20.00 ---- ---- 405 13.75 19.50B 13.75 19.50B 20.00 ---- 50 ---- 406 ---- ---- ---- 10.50A 20.00 ---- ---- 407 ---- ---- ---- 12.50A 20.00 ---- ---- 408 16.00 19.25B 16.00 19.25B 20.00 ---- 50 ---- 410 18.50 19.50B 18.50 19.50B 20.00 ---- 1 ---- 415 ---- ---- ---- 18.50A 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 193 ECI MAR 23 10 EVT OPT ON SI SYN FT CALL 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.50B 20.00 ---- ---- 1975 ---- ---- ---- 16.00A 20.00 ---- ---- 1980 ---- ---- ---- 14.75A 20.00 ---- ---- 1990 ---- ---- ---- 12.00A 20.00 ---- ---- 1995 ---- ---- ---- 10.50A 20.00 ---- ---- 2000 ---- ---- ---- 9.00A 20.00 ---- ---- 2005 ---- ---- ---- 7.50A 20.00 ---- ---- 2010 ---- ---- ---- 6.25A 20.00 ---- ---- 2015 ---- ---- ---- 5.25A 20.00 ---- ---- 2020 ---- ---- ---- 4.25A 20.00 ---- ---- 2025 ---- ---- ---- 3.50A 20.00 ---- ---- 2030 ---- ---- ---- 2.75A 20.00 ---- ---- 2035 ---- ---- ---- 2.25A 20.00 ---- ---- 2040 ---- ---- ---- 1.75A 20.00 ---- ---- 2050 ---- ---- ---- 1.25A 20.00 ---- ---- 2075 8.25 15.75B 8.25 .50A .00 ---- 5 ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ECI MAR 23 10 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 ---- ---- ---- .50A .00 ---- ---- 2015 ---- ---- ---- .50A .00 ---- ---- 2020 7.00 7.00 .50A .50A .00 ---- 2 ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2030 ---- ---- ---- .50A .00 ---- ---- 2035 ---- ---- ---- .50A .00 ---- ---- 2040 1.00 1.00 .50A .50A .00 ---- 1 ---- 2050 2.50 11.25 .75A 1.75A .00 ---- 61 ---- 2075 ---- ---- ---- 19.50B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 *** END OF REPORT ***