FINAL PRE-CLEARING PRICES AS OF 03/14/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1860.4 -5.5 1865.9 APR23 ---- ---- ---- ---- 1857.5 -5.5 1863.0 MAY23 ---- ---- ---- ---- 1854.6 -5.5 1860.1 JUN23 ---- ---- ---- ---- 1850.1 -5.5 1855.6 AUG23 ---- ---- ---- ---- 1846.0 -5.5 1851.5 OCT23 ---- ---- ---- ---- 1841.9 -5.5 1847.4 DEC23 ---- ---- ---- ---- 1837.8 -5.5 1843.3 FEB24 ---- ---- ---- ---- 1835.7 -5.5 1841.2 APR24 ---- ---- ---- ---- 1830.7 -5.5 1836.2 JUN24 ---- ---- ---- ---- 1825.7 -5.5 1831.2 AUG24 ---- ---- ---- ---- 1821.6 -5.5 1827.1 OCT24 ---- ---- ---- ---- 1817.5 -5.5 1823.0 DEC24 ---- ---- ---- ---- 1813.7 -5.5 1819.2 JUN25 ---- ---- ---- ---- 1801.7 -5.5 1807.2 DEC25 ---- ---- ---- ---- 1789.7 -5.5 1795.2 JUN26 ---- ---- ---- ---- 1777.7 -5.5 1783.2 DEC26 ---- ---- ---- ---- 1769.7 -5.5 1775.2 JUN27 ---- ---- ---- ---- 1759.7 -5.5 1765.2 DEC27 ---- ---- ---- ---- 1749.7 -5.5 1755.2 JUN28 ---- ---- ---- ---- 1739.7 -5.5 1745.2 DEC28 ---- ---- ---- ---- 1729.7 -5.5 1735.2 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 223.38 -1.62 225.00 966 APR23 ---- ---- ---- ---- 220.69 UNCH 220.69 994 MAY23 ---- ---- ---- ---- 220.69 UNCH 220.69 986 JUN23 ---- ---- ---- ---- 220.69 UNCH 220.69 998 JLY23 ---- ---- ---- ---- 221.29 UNCH 221.29 659 AUG23 ---- ---- ---- ---- 221.29 UNCH 221.29 654 SEP23 ---- ---- ---- ---- 221.29 UNCH 221.29 651 OCT23 ---- ---- ---- ---- 221.29 UNCH 221.29 664 NOV23 ---- ---- ---- ---- 221.29 UNCH 221.29 621 DEC23 ---- ---- ---- ---- 221.29 UNCH 221.29 663 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7856 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 365.66 +.05 365.61 130 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 ---- ---- ---- 2277.00A 2316.75 +17.25 2299.50 10 117 APR23 2322.50 2322.50 2306.00A 2324.75B 2327.25 +17.25 175 2310.00 203 426 MAY23 2322.75 2345.50 2296.00A 2340.50 2342.75 +18.00 1462 2324.75 1965 884 JUN23 2335.25 2359.00B 2310.00 2356.50A 2356.25 +18.50 877 2337.75 1168 650 JLY23 2321.00 2368.00 2321.00 2361.25A 2366.25 +17.75 92 2348.50 108 324 AUG23 2330.50 2379.00B 2330.00 2373.00A 2377.50 +19.75 70 2357.75 42 100 SEP23 ---- ---- ---- ---- 2394.25 +19.50 2374.75 OCT23 ---- ---- ---- ---- 2409.00 +19.00 2390.00 NOV23 ---- ---- ---- ---- 2426.25 +18.75 2407.50 DEC23 ---- ---- ---- 2431.00B 2434.00 +18.25 2415.75 10 JAN24 ---- ---- ---- ---- 2444.50 +18.25 2426.25 FEB24 ---- ---- ---- ---- 2455.50 +18.25 2437.25 MAR24 ---- ---- ---- ---- 2467.00 +18.25 2448.75 APR24 ---- ---- ---- ---- 2475.50 +18.25 2457.25 MAY24 ---- ---- ---- ---- 2483.00 +18.25 2464.75 JUN24 ---- ---- ---- ---- 2489.25 +18.25 2471.00 JLY24 ---- ---- ---- ---- 2499.75 +18.00 2481.75 AUG24 ---- ---- ---- ---- 2510.00 +18.00 2492.00 SEP24 ---- ---- ---- ---- 2520.00 +18.00 2502.00 OCT24 ---- ---- ---- ---- 2528.25 +18.00 2510.25 NOV24 ---- ---- ---- ---- 2540.00 +18.00 2522.00 DEC24 ---- ---- ---- ---- 2524.00 +18.00 2506.00 9 JAN25 ---- ---- ---- ---- 2531.00 +18.00 2513.00 FEB25 ---- ---- ---- ---- 2538.00 +18.00 2520.00 MAR25 ---- ---- ---- ---- 2545.00 +18.00 2527.00 APR25 ---- ---- ---- ---- 2554.00 +18.00 2536.00 MAY25 ---- ---- ---- ---- 2563.00 +18.00 2545.00 JUN25 ---- ---- ---- ---- 2571.00 +18.00 2553.00 JLY25 ---- ---- ---- ---- 2580.00 +18.00 2562.00 AUG25 ---- ---- ---- ---- 2588.00 +18.00 2570.00 SEP25 ---- ---- ---- ---- 2596.00 +18.00 2578.00 OCT25 ---- ---- ---- ---- 2604.00 +18.00 2586.00 NOV25 ---- ---- ---- ---- 2611.00 +18.00 2593.00 DEC25 ---- ---- ---- ---- 2619.00 +18.00 2601.00 JAN26 ---- ---- ---- ---- 2627.00 +18.00 2609.00 FEB26 ---- ---- ---- ---- 2635.00 +18.00 2617.00 MAR26 ---- ---- ---- ---- 2643.00 +18.00 2625.00 APR26 ---- ---- ---- ---- 2652.00 +18.00 2634.00 MAY26 ---- ---- ---- ---- 2660.00 +18.00 2642.00 JUN26 ---- ---- ---- ---- 2668.00 +18.00 2650.00 JLY26 ---- ---- ---- ---- 2676.00 +18.00 2658.00 AUG26 ---- ---- ---- ---- 2683.00 +18.00 2665.00 SEP26 ---- ---- ---- ---- 2691.00 +18.00 2673.00 OCT26 ---- ---- ---- ---- 2698.00 +18.00 2680.00 NOV26 ---- ---- ---- ---- 2706.00 +18.00 2688.00 DEC26 ---- ---- ---- ---- 2714.00 +18.00 2696.00 JAN27 ---- ---- ---- ---- 2724.00 +18.00 2706.00 FEB27 ---- ---- ---- ---- 2734.00 +18.00 2716.00 MAR27 ---- ---- ---- ---- 2744.00 +18.00 2726.00 APR27 ---- ---- ---- ---- 2755.00 +18.00 2737.00 MAY27 ---- ---- ---- ---- 2765.00 +18.00 2747.00 JUN27 ---- ---- ---- ---- 2775.00 +18.00 2757.00 JLY27 ---- ---- ---- ---- 2783.00 +18.00 2765.00 AUG27 ---- ---- ---- ---- 2797.00 +18.00 2779.00 SEP27 ---- ---- ---- ---- 2800.00 +18.00 2782.00 OCT27 ---- ---- ---- ---- 2807.00 +18.00 2789.00 NOV27 ---- ---- ---- ---- 2815.00 +18.00 2797.00 DEC27 ---- ---- ---- ---- 2823.00 +18.00 2805.00 JAN28 ---- ---- ---- ---- 2833.00 +18.00 2815.00 FEB28 ---- ---- ---- ---- 2843.00 +18.00 2825.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2676 3496 2520 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .28828 +.00113 .28715 3098 APR23 .26500 .26500 .26500 .26500 .26500 -.00500 8 .27000 2838 MAY23 ---- ---- ---- ---- .26000 UNCH .26000 7 2215 JUN23 ---- ---- ---- ---- .25750 UNCH .25750 7 2353 JLY23 ---- ---- ---- ---- .25688 UNCH .25688 8 1975 AUG23 ---- ---- ---- ---- .25250 UNCH .25250 1 2240 SEP23 ---- ---- ---- ---- .25250 UNCH .25250 1915 OCT23 ---- ---- ---- ---- .25250 UNCH .25250 1449 NOV23 ---- ---- ---- ---- .25250 UNCH .25250 5 1631 DEC23 ---- ---- ---- ---- .25438 UNCH .25438 4 1557 JAN24 ---- ---- ---- ---- .25500 -.00750 .26250 2 725 FEB24 ---- ---- ---- ---- .25500 -.00439 .25939 724 MAR24 ---- ---- ---- ---- .25500 -.00750 .26250 2 370 APR24 ---- ---- ---- ---- .26250 UNCH .26250 2 209 MAY24 ---- ---- ---- ---- .26250 UNCH .26250 2 209 JUN24 ---- ---- ---- ---- .26250 UNCH .26250 2 209 JLY24 ---- ---- ---- ---- .26500 UNCH .26500 2 179 AUG24 ---- ---- ---- ---- .26500 UNCH .26500 2 179 SEP24 ---- ---- ---- ---- .26500 UNCH .26500 1 178 OCT24 ---- ---- ---- ---- .26500 UNCH .26500 177 NOV24 ---- ---- ---- ---- .26500 UNCH .26500 177 DEC24 ---- ---- ---- ---- .26500 UNCH .26500 177 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 47 24784 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 ---- ---- ---- ---- 590.00 UNCH 590.00 733 MAY23 ---- ---- ---- ---- 590.00 UNCH 590.00 678 JUN23 ---- ---- ---- ---- 580.00 UNCH 580.00 615 JLY23 ---- ---- ---- ---- 560.00 UNCH 560.00 723 AUG23 ---- ---- ---- ---- 560.00 UNCH 560.00 738 SEP23 ---- ---- ---- ---- 555.00 UNCH 555.00 638 OCT23 ---- ---- ---- ---- 525.00 UNCH 525.00 548 NOV23 ---- ---- ---- ---- 525.00 UNCH 525.00 559 DEC23 ---- ---- ---- ---- 525.00 UNCH 525.00 523 JAN24 ---- ---- ---- ---- 515.00 UNCH 515.00 50 FEB24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 MAR24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 APR24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 MAY24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 JUN24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6055 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.30 UNCH 16.30 692 APR23 ---- ---- ---- ---- 18.00 UNCH 18.00 732 MAY23 ---- ---- ---- ---- 19.00 UNCH 19.00 735 JUN23 ---- ---- ---- ---- 19.15 UNCH 19.15 746 JLY23 ---- ---- ---- ---- 19.15 UNCH 19.15 822 AUG23 ---- ---- ---- ---- 19.15 UNCH 19.15 17 859 SEP23 ---- ---- ---- ---- 19.25 UNCH 19.25 17 854 OCT23 ---- ---- ---- ---- 19.50 UNCH 19.50 851 NOV23 ---- ---- ---- ---- 19.50 UNCH 19.50 834 DEC23 ---- ---- ---- ---- 19.50 UNCH 19.50 800 JAN24 ---- ---- ---- ---- 20.00 UNCH 20.00 860 FEB24 ---- ---- ---- ---- 20.00 UNCH 20.00 896 MAR24 ---- ---- ---- ---- 20.00 UNCH 20.00 874 APR24 ---- ---- ---- ---- 20.00 UNCH 20.00 802 MAY24 ---- ---- ---- ---- 20.00 UNCH 20.00 799 JUN24 ---- ---- ---- ---- 20.30 UNCH 20.30 711 JLY24 ---- ---- ---- ---- 20.30 UNCH 20.30 468 AUG24 ---- ---- ---- ---- 20.30 UNCH 20.30 483 SEP24 ---- ---- ---- ---- 20.30 UNCH 20.30 473 OCT24 ---- ---- ---- ---- 20.75 UNCH 20.75 556 NOV24 ---- ---- ---- ---- 20.75 UNCH 20.75 556 DEC24 ---- ---- ---- ---- 20.75 UNCH 20.75 508 JAN25 ---- ---- ---- ---- 20.75 UNCH 20.75 353 FEB25 ---- ---- ---- ---- 20.75 UNCH 20.75 353 MAR25 ---- ---- ---- ---- 20.75 UNCH 20.75 277 APR25 ---- ---- ---- ---- 20.75 UNCH 20.75 142 MAY25 ---- ---- ---- ---- 20.75 UNCH 20.75 142 JUN25 ---- ---- ---- ---- 20.75 UNCH 20.75 55 JLY25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 AUG25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 SEP25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 OCT25 ---- ---- ---- ---- 20.75 UNCH 20.75 25 NOV25 ---- ---- ---- ---- 20.75 UNCH 20.75 25 DEC25 ---- ---- ---- ---- 20.75 UNCH 20.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 17608 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- 323.00B ---- 323.00B 323.00 +2.00 321.00 2374 APR23 ---- 333.00B ---- 333.00B 333.00 +3.00 330.00 2419 MAY23 ---- 333.00B ---- 333.00B 333.00 +3.00 330.00 2203 JUN23 ---- 333.00B ---- 333.00B 333.00 +3.00 330.00 2094 JLY23 ---- 328.00B ---- 328.00B 328.00 +8.00 320.00 1742 AUG23 ---- ---- ---- ---- 317.50 UNCH 317.50 1724 SEP23 ---- ---- ---- ---- 317.50 UNCH 317.50 1684 OCT23 ---- ---- ---- ---- 325.00 UNCH 325.00 1436 NOV23 ---- ---- ---- ---- 325.00 UNCH 325.00 1292 DEC23 ---- ---- ---- ---- 317.50 UNCH 317.50 1312 JAN24 ---- ---- ---- ---- 312.50 UNCH 312.50 124 FEB24 ---- ---- ---- ---- 312.50 UNCH 312.50 73 MAR24 ---- ---- ---- ---- 312.50 UNCH 312.50 73 APR24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 MAY24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 JUN24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 JLY24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 AUG24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 SEP24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 OCT24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 NOV24 ---- ---- ---- ---- 310.00 UNCH 310.00 27 DEC24 ---- ---- ---- ---- 310.00 UNCH 310.00 27 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18835 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- ---- ---- ---- 835.00 UNCH 835.00 5 1034 APR23 ---- ---- 875.00A 875.00A 880.00 UNCH 880.00 643 MAY23 ---- ---- ---- ---- 880.00 UNCH 880.00 17 546 JUN23 ---- ---- ---- ---- 870.00 UNCH 870.00 1017 JLY23 850.00 850.00 850.00 850.00 850.00 -14.00 1 864.00 726 AUG23 840.00 840.00 840.00 840.00 840.00 -19.00 1 859.00 495 SEP23 840.00 840.00 840.00 840.00 830.00 -12.00 1 842.00 716 OCT23 ---- ---- ---- ---- 810.00 -12.00 822.00 380 NOV23 ---- ---- ---- ---- 795.00 -12.00 807.00 912 DEC23 ---- ---- ---- ---- 795.00 -12.00 807.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 22 6849 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 458.00 UNCH 458.00 1 APR23 ---- ---- ---- ---- 458.00 UNCH 458.00 3 MAY23 ---- ---- ---- ---- 457.00 UNCH 457.00 3 JUN23 ---- ---- ---- 440.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 452.00 UNCH 452.00 3 AUG23 ---- ---- ---- ---- 452.00 UNCH 452.00 3 SEP23 ---- ---- ---- ---- 452.00 UNCH 452.00 1 OCT23 ---- ---- ---- ---- 452.00 UNCH 452.00 1 NOV23 ---- ---- ---- ---- 452.00 UNCH 452.00 1 DEC23 ---- ---- ---- ---- 452.00 UNCH 452.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 GC Gold Futures MAR23 1912.2 1912.2 1901.1 1903.5B 1906.2 -5.5 107 1911.7 503 732 APR23 1919.4 1919.4 1899.8 1908.3 1910.9 -5.6 255544 1916.5 452332 222818 MAY23 1926.7 1926.7 1911.1 1915.4A 1918.6 -5.6 218 1924.2 607 258 JUN23 1935.8 1935.8 1916.4 1924.7B 1927.4 -5.6 30638 1933.0 106594 200797 AUG23 1952.0 1952.0 1934.6 1941.6B 1944.3 -5.5 2344 1949.8 8218 18443 OCT23 1965.1 1966.2B 1950.8A 1956.4A 1960.8 -5.3 1607 1966.1 2096 6060 DEC23 1980.0 1983.5B 1966.1 1974.2A 1977.1 -4.7 1212 1981.8 3347 15699 FEB24 1985.1 1997.4 1985.1 1989.5A 1993.9 -4.0 92 1997.9 570 1570 APR24 2011.7 2015.7 2011.7 2007.4A 2011.1 -3.8 20 2014.9 404 650 JUN24 2021.0 2028.5 2021.0 2024.1A 2025.8 -3.6 15 2029.4 333 545 AUG24 ---- ---- ---- 2027.5A 2038.9 -3.0 1 2041.9 43 51 OCT24 ---- ---- ---- 2041.5A 2052.2 -3.0 2055.2 4 20 DEC24 ---- ---- 2065.7A 2055.5A 2064.6 -3.0 2067.6 15 383 JUN25 ---- ---- ---- ---- 2102.0 -3.0 2105.0 2 2 DEC25 ---- ---- ---- ---- 2128.2 -3.0 2131.2 7 JUN26 ---- ---- ---- ---- 2142.7 -3.0 2145.7 DEC26 ---- ---- ---- ---- 2167.0 -3.0 2170.0 2 JUN27 ---- ---- ---- ---- 2181.5 -3.0 2184.5 DEC27 ---- ---- ---- ---- 2203.8 -3.0 2206.8 JUN28 ---- ---- ---- ---- 2215.4 -3.0 2218.4 DEC28 ---- ---- ---- ---- 2234.7 -3.0 2237.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 291798 575068 468037 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1912.2 -3.1 1915.3 GCK Kilo Gold Futures 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 -.3 -.3 .0 UNCH 1102 .0 JUN23 .0 .1 -.2 -.2 .0 UNCH 683 .0 AUG23 .0 .0 .0 .0 .0 UNCH 2 .0 DEC23 .0 .0 .0 .0 .0 UNCH 20 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1807 GSP MAR 23 LONDON SPOT GOLD 16 ---- ---- ---- ---- 1906.14 -4.66 1910.80 17 ---- ---- ---- ---- 1906.10 -4.70 1910.80 20 ---- ---- ---- ---- 1906.10 -4.70 1910.80 21 ---- ---- ---- ---- 1906.10 -4.70 1910.80 22 ---- ---- ---- ---- 1906.14 -4.68 1910.82 23 ---- ---- ---- ---- 1906.14 -4.68 1910.82 24 ---- ---- ---- ---- 1906.14 -4.68 1910.82 27 ---- ---- ---- ---- 1906.14 -4.68 1910.82 28 ---- ---- ---- ---- 1906.14 -4.68 1910.82 29 ---- ---- ---- ---- 1906.14 -4.68 1910.82 30 ---- ---- ---- ---- 1906.14 ---- ---- 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 4.0395 4.0620 4.0010 4.0130A 4.0105 -.0590 345 4.0695 842 2762 APR23 4.0460 4.0460 4.0010 4.0070B 4.0060 -.0520 467 4.0580 452 3261 MAY23 4.0420 4.0525 3.9820 4.0055A 4.0030 -.0505 69797 4.0535 133484 123155 JUN23 4.0205 4.0485 4.0075 4.0125B 4.0065 -.0500 175 4.0565 298 1302 JLY23 4.0465 4.0580 3.9900 4.0105A 4.0100 -.0490 5785 4.0590 9599 38441 AUG23 4.0465 4.0465 4.0095 4.0065A 4.0130 -.0485 14 4.0615 6 756 SEP23 4.0530 4.0560 3.9975 4.0160A 4.0155 -.0470 2231 4.0625 3970 15253 OCT23 4.0250 4.0250 4.0245A 4.0250 4.0200 -.0465 14 4.0665 9 468 NOV23 4.0465 4.0465 4.0245 4.0285B 4.0240 -.0460 22 4.0700 5 368 DEC23 4.0550 4.0630 4.0125 4.0220B 4.0195 -.0450 1239 4.0645 1168 15200 JAN24 4.0415 4.0415 4.0245 4.0245 4.0225 -.0445 20 4.0670 180 FEB24 4.0120 4.0465B 4.0120 4.0300B 4.0255 -.0450 11 4.0705 365 MAR24 4.0500 4.0510 4.0095 4.0245B 4.0210 -.0430 237 4.0640 74 3329 APR24 4.0300 4.0300 4.0250 4.0255 4.0235 -.0420 7 4.0655 315 MAY24 4.0250 4.0250 4.0250 4.0245A 4.0220 -.0410 52 4.0630 23 485 JUN24 4.0300 4.0300 4.0300 4.0290A 4.0235 -.0405 6 4.0640 312 JLY24 4.0280 4.0280 4.0280 4.0250A 4.0225 -.0400 25 4.0625 10 350 AUG24 4.0270 4.0330 4.0245A 4.0280 4.0220 -.0400 10 4.0620 121 SEP24 4.0300 4.0300 4.0300 4.0290A 4.0220 -.0395 8 4.0615 165 OCT24 ---- ---- 4.0375A 4.0375A 4.0195 -.0410 4.0605 94 NOV24 ---- ---- ---- 4.0405A 4.0210 -.0425 4.0635 118 DEC24 ---- ---- 4.0345A 4.0110A 4.0145 -.0440 10 4.0585 272 JAN25 ---- ---- ---- ---- 4.0150 -.0440 4.0590 88 FEB25 ---- ---- ---- ---- 4.0180 -.0440 4.0620 MAR25 ---- ---- ---- 4.0335A 4.0045 -.0440 4.0485 8 MAY25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 JLY25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 SEP25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 DEC25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 MAR26 ---- ---- ---- ---- 4.0210 -.0440 4.0650 MAY26 ---- ---- ---- ---- 4.0340 -.0440 4.0780 JLY26 ---- ---- ---- ---- 4.0345 -.0440 4.0785 SEP26 ---- ---- ---- ---- 4.0470 -.0440 4.0910 DEC26 ---- ---- ---- ---- 4.0595 -.0440 4.1035 1 MAR27 ---- ---- ---- ---- 4.0570 -.0440 4.1010 MAY27 ---- ---- ---- ---- 4.0545 -.0440 4.0985 JLY27 ---- ---- ---- ---- 4.0520 -.0440 4.0960 SEP27 ---- ---- ---- ---- 4.0495 -.0440 4.0935 DEC27 ---- ---- ---- ---- 4.0620 -.0440 4.1060 MAR28 ---- ---- ---- ---- 4.0595 -.0440 4.1035 MAY28 ---- ---- ---- ---- 4.0570 -.0440 4.1010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80475 149940 207169 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 538 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 538 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0320 +.0915 3.9405 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0333 -.0353 4.0686 1803 APR23 ---- ---- ---- ---- 4.0057 -.0518 4.0575 95 1304 MAY23 ---- ---- ---- ---- 4.0033 -.0505 4.0538 1484 JUN23 ---- ---- ---- ---- 4.0068 -.0499 4.0567 1033 JLY23 ---- ---- ---- ---- 4.0103 -.0490 4.0593 874 AUG23 ---- ---- ---- ---- 4.0132 -.0484 4.0616 827 SEP23 ---- ---- ---- ---- 4.0160 -.0469 4.0629 1058 OCT23 ---- ---- ---- ---- 4.0204 -.0464 4.0668 1058 NOV23 ---- ---- ---- ---- 4.0236 -.0459 4.0695 1028 DEC23 ---- ---- ---- ---- 4.0198 -.0450 4.0648 1042 JAN24 ---- ---- ---- ---- 4.0228 -.0445 4.0673 1099 FEB24 ---- ---- ---- ---- 4.0251 -.0448 4.0699 498 MAR24 ---- ---- ---- ---- 4.0213 -.0429 4.0642 498 APR24 ---- ---- ---- ---- 4.0234 -.0419 4.0653 498 MAY24 ---- ---- ---- ---- 4.0221 -.0410 4.0631 498 JUN24 ---- ---- ---- ---- 4.0234 -.0404 4.0638 498 JLY24 ---- ---- ---- ---- 4.0225 -.0400 4.0625 498 AUG24 ---- ---- ---- ---- 4.0220 -.0400 4.0620 SEP24 ---- ---- ---- ---- 4.0218 -.0396 4.0614 OCT24 ---- ---- ---- ---- 4.0196 -.0412 4.0608 NOV24 ---- ---- ---- ---- 4.0204 -.0426 4.0630 DEC24 ---- ---- ---- ---- 4.0145 -.0440 4.0585 JAN25 ---- ---- ---- ---- 4.0153 -.0440 4.0593 MAR25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 MAY25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 JLY25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 SEP25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 DEC25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 MAR26 ---- ---- ---- ---- 4.0210 -.0440 4.0650 MAY26 ---- ---- ---- ---- 4.0340 -.0440 4.0780 JLY26 ---- ---- ---- ---- 4.0345 -.0440 4.0785 SEP26 ---- ---- ---- ---- 4.0470 -.0440 4.0910 DEC26 ---- ---- ---- ---- 4.0595 -.0440 4.1035 MAR27 ---- ---- ---- ---- 4.0570 -.0440 4.1010 MAY27 ---- ---- ---- ---- 4.0545 -.0440 4.0985 JLY27 ---- ---- ---- ---- 4.0520 -.0440 4.0960 SEP27 ---- ---- ---- ---- 4.0495 -.0440 4.0935 DEC27 ---- ---- ---- ---- 4.0620 -.0440 4.1060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0010 -.0005 .0010 .0000 UNCH 3306 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 148 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 8 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3462 HRC NYMEX STEEL FUTURES MAR23 1067.00 1068.00 1062.00 1062.00 1075.00 +20.00 6 1055.00 17 3469 APR23 1256.00 1290.00 1256.00 1265.00 1265.00 +20.00 91 1245.00 265 4616 MAY23 1240.00 1272.00 1240.00 1250.00 1243.00 +3.00 151 1240.00 343 4952 JUN23 1190.00 1190.00 1175.00 1185.00 1175.00 -1.00 99 1176.00 502 4099 JLY23 1090.00 1090.00 1074.00A 1077.00B 1075.00 +5.00 22 1070.00 277 1902 AUG23 ---- ---- ---- ---- 1025.00 +4.00 1021.00 206 1857 SEP23 1025.00 1025.00 990.00 990.00 1025.00 UNCH 8 1025.00 102 1823 OCT23 948.00 960.00B 948.00 948.00 929.00 -11.00 2 940.00 57 1752 NOV23 932.00 932.00 932.00 932.00 920.00 -10.00 2 930.00 55 1545 DEC23 926.00 930.00 926.00 926.00 920.00 -10.00 3 930.00 55 1639 JAN24 ---- ---- ---- ---- 910.00 -10.00 920.00 93 FEB24 ---- ---- ---- ---- 905.00 -10.00 915.00 147 MAR24 ---- ---- ---- ---- 900.00 -10.00 910.00 65 APR24 ---- ---- ---- ---- 900.00 -10.00 910.00 66 MAY24 ---- ---- ---- ---- 900.00 -10.00 910.00 135 JUN24 ---- ---- ---- ---- 876.00 -10.00 886.00 62 JLY24 ---- ---- ---- ---- 876.00 -10.00 886.00 AUG24 ---- ---- ---- ---- 876.00 -10.00 886.00 75 SEP24 ---- ---- ---- ---- 876.00 -10.00 886.00 OCT24 ---- ---- ---- ---- 876.00 -10.00 886.00 NOV24 ---- ---- ---- ---- 876.00 -10.00 886.00 25 DEC24 ---- ---- ---- ---- 876.00 -10.00 886.00 JAN25 ---- ---- ---- ---- 876.00 -10.00 886.00 FEB25 ---- ---- ---- ---- 876.00 -10.00 886.00 MAR25 ---- ---- ---- ---- 876.00 -10.00 886.00 APR25 ---- ---- ---- ---- 876.00 -10.00 886.00 MAY25 ---- ---- ---- ---- 876.00 -10.00 886.00 JUN25 ---- ---- ---- ---- 876.00 -10.00 886.00 JLY25 ---- ---- ---- ---- 876.00 -10.00 886.00 AUG25 ---- ---- ---- ---- 876.00 -10.00 886.00 SEP25 ---- ---- ---- ---- 876.00 -10.00 886.00 OCT25 ---- ---- ---- ---- 876.00 -10.00 886.00 NOV25 ---- ---- ---- ---- 876.00 -10.00 886.00 DEC25 ---- ---- ---- ---- 876.00 -10.00 886.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 384 1879 28322 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 ---- ---- ---- ---- 71.35 UNCH 71.35 5 APR23 ---- ---- ---- ---- 67.50 -2.50 70.00 9 MAY23 ---- ---- ---- ---- 66.00 UNCH 66.00 23 JUN23 ---- ---- ---- ---- 55.00 +1.00 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 UNCH 55.00 127 NOV23 ---- ---- ---- ---- 55.00 UNCH 55.00 121 DEC23 ---- ---- ---- ---- 55.00 +2.00 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 726 MGC Micro Gold Futures APR23 1918.9 1919.9 1899.7 1908.1 1910.9 -5.6 64241 1916.5 101256 20831 JUN23 1939.8 1939.8 1916.7 1924.7B 1927.4 -5.6 2167 1933.0 4226 3259 AUG23 1948.7 1950.3B 1936.5 1945.6B 1944.3 -5.5 159 1949.8 697 500 OCT23 1964.6 1965.6 1949.4 1956.5A 1960.8 -5.3 88 1966.1 185 163 DEC23 1980.0 1982.0 1971.6 1973.0A 1977.1 -4.7 166 1981.8 208 258 FEB24 1987.0 1991.6 1984.0 1994.3B 1993.9 -4.0 15 1997.9 18 54 APR24 2002.1 2002.1 2000.0 2008.7B 2011.1 -3.8 2 2014.9 20 22 JUN24 ---- ---- ---- ---- 2025.8 -3.6 2029.4 5 AUG24 ---- ---- ---- ---- 2038.9 -3.0 2041.9 OCT24 ---- ---- ---- ---- 2052.2 -3.0 2055.2 DEC24 2067.6 2067.6 2067.6 2067.6 2064.6 -3.0 1 2067.6 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66839 106610 25095 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 4.0240 4.0250B 4.0090 4.0260B 4.0060 -.0520 3 4.0580 36 56 MAY23 4.0405 4.0515B 3.9805 4.0060 4.0030 -.0505 4001 4.0535 8213 1779 JUN23 4.0160 4.0360 4.0160 4.0360 4.0065 -.0500 2 4.0565 3 4 JLY23 4.0500 4.0565B 3.9995A 4.0100A 4.0100 -.0490 115 4.0590 226 117 AUG23 ---- ---- ---- ---- 4.0130 -.0485 4.0615 SEP23 4.0315 4.0315 4.0315 3.9920A 4.0155 -.0470 1 4.0625 11 26 OCT23 ---- ---- ---- ---- 4.0200 -.0465 4.0665 NOV23 ---- ---- ---- ---- 4.0240 -.0460 4.0700 DEC23 ---- ---- ---- 4.0305A 4.0195 -.0450 4.0645 2 JAN24 ---- ---- ---- ---- 4.0225 -.0445 4.0670 FEB24 ---- ---- ---- ---- 4.0255 -.0450 4.0705 MAR24 4.0800 4.0800 4.0790A 4.0790A 4.0210 -.0430 1 4.0640 APR24 ---- ---- ---- ---- 4.0235 -.0420 4.0655 MAY24 ---- ---- ---- ---- 4.0220 -.0410 4.0630 JUN24 ---- ---- ---- ---- 4.0235 -.0405 4.0640 JLY24 ---- ---- ---- ---- 4.0225 -.0400 4.0625 AUG24 ---- ---- ---- ---- 4.0220 -.0400 4.0620 SEP24 ---- ---- ---- ---- 4.0220 -.0395 4.0615 OCT24 ---- ---- ---- ---- 4.0195 -.0410 4.0605 NOV24 ---- ---- ---- ---- 4.0210 -.0425 4.0635 DEC24 ---- 4.0690B ---- 4.0690B 4.0145 -.0440 4.0585 JAN25 ---- ---- ---- ---- 4.0150 -.0440 4.0590 FEB25 ---- ---- ---- ---- 4.0180 -.0440 4.0620 MAR25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 MAY25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 JLY25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 SEP25 ---- ---- ---- ---- 4.0045 -.0440 4.0485 DEC25 ---- 4.0600B ---- 4.0600B 4.0045 -.0440 4.0485 MAR26 ---- ---- ---- ---- 4.0210 -.0440 4.0650 MAY26 ---- ---- ---- ---- 4.0340 -.0440 4.0780 JLY26 ---- ---- ---- ---- 4.0345 -.0440 4.0785 SEP26 ---- ---- ---- ---- 4.0470 -.0440 4.0910 DEC26 ---- ---- ---- ---- 4.0595 -.0440 4.1035 MAR27 ---- ---- ---- ---- 4.0570 -.0440 4.1010 MAY27 ---- ---- ---- ---- 4.0545 -.0440 4.0985 JLY27 ---- ---- ---- ---- 4.0520 -.0440 4.0960 SEP27 ---- ---- ---- ---- 4.0495 -.0440 4.0935 DEC27 ---- ---- ---- ---- 4.0620 -.0440 4.1060 MAR28 ---- ---- ---- ---- 4.0595 -.0440 4.1035 MAY28 ---- ---- ---- ---- 4.0570 -.0440 4.1010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4123 8489 1984 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.94 -.83 74.77 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 MOX Molybdenum Oxide (Platts) Futures JLY23 ---- ---- ---- ---- 31.00 +.50 30.50 5 5 OCT23 ---- ---- ---- ---- 31.88 -2.37 34.25 17 17 NOV23 ---- ---- ---- ---- 32.13 -2.12 34.25 17 17 DEC23 ---- ---- ---- ---- 32.50 -1.75 34.25 17 17 JAN24 ---- ---- ---- ---- 34.00 -.25 34.25 17 17 FEB24 ---- ---- ---- ---- 34.25 UNCH 34.25 17 17 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 90 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 935.9 -7.3 943.2 100 MAY23 ---- ---- ---- ---- ---- UNCH 906.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures APR23 4.0340 4.0400 4.0000A 4.0520B 4.0060 -.0520 4 4.0580 1 16 MAY23 4.0420 4.0500B 3.9920 4.0060 4.0040 -.0500 302 4.0540 729 317 JUN23 ---- ---- ---- 4.0140A 4.0060 -.0500 4.0560 4 JLY23 4.0300 4.0540B 4.0000 4.0140B 4.0100 -.0500 15 4.0600 30 20 AUG23 ---- ---- ---- ---- 4.0140 -.0480 4.0620 SEP23 4.0480 4.0580B 4.0060A 4.0580B 4.0160 -.0460 2 4.0620 11 7 OCT23 ---- ---- ---- ---- 4.0200 -.0460 4.0660 NOV23 ---- ---- ---- ---- 4.0240 -.0460 4.0700 DEC23 ---- ---- ---- ---- 4.0200 -.0440 4.0640 JAN24 ---- ---- ---- ---- 4.0220 -.0460 4.0680 FEB24 ---- ---- ---- ---- 4.0260 -.0440 4.0700 MAR24 ---- ---- ---- ---- 4.0220 -.0420 4.0640 APR24 ---- ---- ---- ---- 4.0240 -.0420 4.0660 MAY24 ---- ---- ---- ---- 4.0220 -.0420 4.0640 JUN24 ---- ---- ---- ---- 4.0240 -.0400 4.0640 JLY24 ---- ---- ---- ---- 4.0220 -.0400 4.0620 AUG24 ---- ---- ---- ---- 4.0220 -.0400 4.0620 SEP24 ---- ---- ---- ---- 4.0220 -.0400 4.0620 OCT24 ---- ---- ---- ---- 4.0200 -.0400 4.0600 NOV24 ---- ---- ---- ---- 4.0220 -.0420 4.0640 DEC24 ---- ---- ---- ---- 4.0140 -.0440 4.0580 JAN25 ---- ---- ---- ---- 4.0160 -.0440 4.0600 FEB25 ---- ---- ---- ---- 4.0180 -.0440 4.0620 MAR25 ---- ---- ---- ---- 4.0040 -.0440 4.0480 MAY25 ---- ---- ---- ---- 4.0040 -.0440 4.0480 JLY25 ---- ---- ---- ---- 4.0040 -.0440 4.0480 SEP25 ---- ---- ---- ---- 4.0040 -.0440 4.0480 DEC25 ---- ---- ---- ---- 4.0040 -.0440 4.0480 MAR26 ---- ---- ---- ---- 4.0220 -.0440 4.0660 MAY26 ---- ---- ---- ---- 4.0340 -.0440 4.0780 JLY26 ---- ---- ---- ---- 4.0340 -.0440 4.0780 SEP26 ---- ---- ---- ---- 4.0480 -.0440 4.0920 DEC26 ---- ---- ---- ---- 4.0600 -.0440 4.1040 MAR27 ---- ---- ---- ---- 4.0580 -.0440 4.1020 MAY27 ---- ---- ---- ---- 4.0540 -.0440 4.0980 JLY27 ---- ---- ---- ---- 4.0520 -.0440 4.0960 SEP27 ---- ---- ---- ---- 4.0500 -.0440 4.0940 DEC27 ---- ---- ---- ---- 4.0620 -.0440 4.1060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 323 771 364 QI E-Mini Silver Futures MAY23 21.8875 22.0750 21.6125A 21.8000B 22.0400 +.1170 441 21.9230 665 359 JLY23 22.0625 22.2375B 21.7875A 22.2375B 22.2140 +.1220 20 22.0920 24 63 SEP23 22.0125 22.4375B 21.9750A 22.4375B 22.4000 +.1220 9 22.2780 18 20 DEC23 22.5000 22.6500B 22.2125A 22.3625A 22.6400 +.1380 8 22.5020 18 20 JAN24 ---- ---- ---- ---- 22.7080 +.1330 22.5750 MAR24 ---- ---- ---- 22.4125A 22.8240 +.1280 22.6960 2 2 MAY24 ---- ---- ---- 22.8500A 23.0050 +.1280 22.8770 6 JLY24 ---- ---- ---- ---- 23.0510 +.1280 22.9230 SEP24 ---- ---- ---- ---- 23.1990 +.1280 23.0710 DEC24 ---- ---- ---- ---- 23.4900 +.1280 23.3620 JAN25 ---- ---- ---- ---- 23.6100 +.1280 23.4820 TOTAL EST.VOL VOLUME OPEN INT TOTAL 478 727 470 QO E-Mini Gold Futures APR23 1918.00 1919.00B 1899.50 1908.25B 1910.90 -5.60 2152 1916.50 3817 868 JUN23 1930.00 1933.00 1920.50 1930.50B 1927.40 -5.60 42 1933.00 114 111 AUG23 1933.50 1946.00 1933.50 1943.75B 1944.30 -5.50 5 1949.80 11 26 OCT23 1961.75 1961.75 1961.75 1963.25B 1960.80 -5.30 3 1966.10 9 11 DEC23 ---- ---- ---- 1965.25A 1977.10 -4.70 4 1981.80 4 37 FEB24 ---- ---- ---- 1981.50A 1993.90 -4.00 1997.90 6 15 APR24 ---- ---- ---- 2002.75A 2011.10 -3.80 2014.90 18 19 JUN24 ---- ---- ---- 2026.00A 2025.80 -3.60 2029.40 AUG24 ---- ---- ---- ---- 2038.90 -3.00 2041.90 OCT24 ---- ---- ---- ---- 2052.20 -3.00 2055.20 2 DEC24 ---- ---- ---- ---- 2064.60 -3.00 2067.60 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2206 3979 1091 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 420.40 +3.65 416.75 APR23 423.70 424.75B 420.00A 424.75B 423.70 +3.65 3 420.05 8 133 MAY23 ---- ---- ---- ---- 427.00 +3.65 423.35 JUN23 ---- ---- ---- ---- 423.70 +3.65 420.05 342 AUG23 ---- ---- ---- ---- 424.35 +3.65 420.70 OCT23 ---- ---- ---- ---- 425.00 +3.65 421.35 DEC23 ---- ---- ---- ---- 425.65 +3.65 422.00 FEB24 ---- ---- ---- ---- 426.30 +3.65 422.65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 8 475 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1923.40 +32.90 1890.50 APR23 1923.40 1933.20B 1923.40 1933.20B 1929.90 +32.90 66 1897.00 9 163 MAY23 ---- ---- ---- ---- 1936.40 +32.90 1903.50 JUN23 ---- ---- ---- ---- 1939.30 +32.90 1906.40 342 AUG23 ---- ---- ---- ---- 1939.90 +32.90 1907.00 OCT23 ---- ---- ---- ---- 1940.50 +32.90 1907.60 DEC23 ---- ---- ---- ---- 1941.10 +32.90 1908.20 FEB24 ---- ---- ---- ---- 1941.70 +32.90 1908.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 9 505 SI Silver Futures MAR23 21.510 21.910 21.500 21.935B 21.929 +.136 60 21.793 15 64 APR23 21.810 21.985 21.400 21.725B 21.970 +.122 249 21.848 339 399 MAY23 21.920 22.090 21.465 21.790 22.040 +.117 72674 21.923 121597 102417 JLY23 22.050 22.240 21.635 21.965A 22.214 +.122 2995 22.092 4948 12023 SEP23 22.215 22.420 22.020 22.155A 22.400 +.122 853 22.278 2105 4991 DEC23 22.520 22.650 22.255 22.355A 22.640 +.138 144 22.502 1451 3385 JAN24 ---- ---- ---- 22.195A 22.708 +.133 1 22.575 145 MAR24 ---- ---- ---- 22.270A 22.824 +.128 5 22.696 95 429 MAY24 ---- ---- ---- 22.455A 23.005 +.128 22.877 1 32 JLY24 ---- ---- ---- ---- 23.051 +.128 22.923 4 SEP24 ---- ---- ---- ---- 23.199 +.128 23.071 DEC24 ---- ---- ---- 23.475B 23.490 +.128 23.362 9 JAN25 ---- ---- ---- ---- 23.610 +.128 23.482 JLY25 ---- ---- ---- ---- 23.653 +.128 23.525 3 DEC25 ---- ---- ---- ---- 23.765 +.128 23.637 JLY26 ---- ---- ---- ---- 24.556 +.128 24.428 5 DEC26 ---- ---- ---- ---- 24.658 +.128 24.530 JLY27 ---- ---- ---- ---- 24.766 +.128 24.638 DEC27 ---- ---- ---- ---- 24.868 +.128 24.740 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76981 130551 123906 SIL Micro Silver Futures MAR23 21.820 21.855 21.515 21.660A 21.929 +.136 84 21.793 57 366 APR23 21.780 22.000 21.550 21.805B 21.970 +.122 53 21.848 149 395 MAY23 21.905 22.080 21.540 21.795 22.040 +.117 13658 21.923 18241 4923 JLY23 22.045 22.250 21.710 21.955A 22.214 +.122 211 22.092 538 450 SEP23 22.135 22.290 22.035 22.440B 22.400 +.122 12 22.278 203 125 DEC23 22.310 22.565 22.310 22.580B 22.640 +.138 25 22.502 122 140 JAN24 ---- ---- ---- 22.535A 22.708 +.133 22.575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14043 19310 6399 SIT SILVER TAS FUTURES MAY23 .000 .010B .000 .010B .000 UNCH 814 .000 JLY23 ---- ---- ---- ---- .000 UNCH 90 .000 SEP23 ---- ---- ---- ---- .000 UNCH 1 .000 DEC23 .000 .000 .000 .000 .000 UNCH 7 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 912 SSP MAR 23 LONDON SPOT SILVER 16 ---- ---- ---- ---- 21.951 +.131 21.820 17 ---- ---- ---- ---- 21.950 +.130 21.820 20 ---- ---- ---- ---- 21.950 +.130 21.820 21 ---- ---- ---- ---- 21.950 +.130 21.820 22 ---- ---- ---- ---- 21.951 +.130 21.821 23 ---- ---- ---- ---- 21.951 +.130 21.821 24 ---- ---- ---- ---- 21.951 +.130 21.821 27 ---- ---- ---- ---- 21.951 +.130 21.821 28 ---- ---- ---- ---- 21.951 +.130 21.821 29 ---- ---- ---- ---- 21.951 +.130 21.821 30 ---- ---- ---- ---- 21.951 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- ---- ---- ---- 130.04 -.45 130.49 330 APR23 ---- 132.69B 130.76A 132.69B 132.53 +1.05 131.48 205 MAY23 ---- ---- ---- ---- 130.79 +.37 130.42 JUN23 ---- ---- ---- ---- 129.79 +.36 129.43 JLY23 ---- ---- ---- ---- 129.29 +.34 128.95 AUG23 ---- ---- ---- ---- 127.76 +.38 127.38 SEP23 ---- ---- ---- ---- 126.27 +.47 125.80 OCT23 ---- ---- ---- ---- 126.24 +.44 125.80 NOV23 ---- ---- ---- ---- 124.79 +.41 124.38 DEC23 ---- ---- ---- ---- 123.37 +.42 122.95 JAN24 ---- ---- ---- ---- 122.96 +.42 122.54 FEB24 ---- ---- ---- ---- 122.06 +.42 121.64 MAR24 ---- ---- ---- ---- 121.21 +.42 120.79 APR24 ---- ---- ---- ---- 120.36 +.41 119.95 MAY24 ---- ---- ---- ---- 119.56 +.41 119.15 JUN24 ---- ---- ---- ---- 118.77 +.42 118.35 JLY24 ---- ---- ---- ---- 118.01 +.42 117.59 AUG24 ---- ---- ---- ---- 117.26 +.42 116.84 SEP24 ---- ---- ---- ---- 116.56 +.42 116.14 OCT24 ---- ---- ---- ---- 115.84 +.42 115.42 NOV24 ---- ---- ---- ---- 115.19 +.41 114.78 DEC24 ---- ---- ---- ---- 114.54 +.41 114.13 JAN25 ---- ---- ---- ---- 113.92 +.39 113.53 FEB25 ---- ---- ---- ---- 113.37 +.39 112.98 MAR25 ---- ---- ---- ---- 112.82 +.39 112.43 APR25 ---- ---- ---- ---- 112.27 +.39 111.88 MAY25 ---- ---- ---- ---- 111.72 +.39 111.33 JUN25 ---- ---- ---- ---- 111.23 +.40 110.83 JLY25 ---- ---- ---- ---- 110.73 +.40 110.33 AUG25 ---- ---- ---- ---- 110.28 +.45 109.83 SEP25 ---- ---- ---- ---- 109.83 +.50 109.33 OCT25 ---- ---- ---- ---- 109.43 +.60 108.83 NOV25 ---- ---- ---- ---- 109.03 +.70 108.33 DEC25 ---- ---- ---- ---- 108.63 +.75 107.88 JAN26 ---- ---- ---- ---- 108.12 +.68 107.44 FEB26 ---- ---- ---- ---- 107.77 +.78 106.99 MAR26 ---- ---- ---- ---- 107.42 +.88 106.54 APR26 ---- ---- ---- ---- 107.07 +.98 106.09 MAY26 ---- ---- ---- ---- 106.73 +1.09 105.64 JUN26 ---- ---- ---- ---- 106.38 +1.19 105.19 JLY26 ---- ---- ---- ---- 106.03 +1.24 104.79 AUG26 ---- ---- ---- ---- 105.68 +1.29 104.39 SEP26 ---- ---- ---- ---- 105.38 +1.39 103.99 OCT26 ---- ---- ---- ---- 105.08 +1.49 103.59 NOV26 ---- ---- ---- ---- 104.78 +1.59 103.19 DEC26 ---- ---- ---- ---- 104.63 +1.64 102.99 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 50.30 -.35 50.65 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1910.9 -5.6 1916.5 JUN23 ---- ---- ---- ---- 1927.4 -5.6 1933.0 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0105 -.0590 4.0695 MAY23 ---- ---- ---- ---- 4.0030 -.0505 4.0535 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.929 +.136 21.793 MAY23 ---- ---- ---- ---- 22.040 +.117 21.923 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 ---- ---- ---- ---- 706.25 +18.50 687.75 1675 ---- ---- ---- ---- 681.25 +18.50 662.75 1700 ---- ---- ---- ---- 656.25 +18.50 637.75 1725 ---- ---- ---- ---- 631.25 +18.50 612.75 1750 ---- ---- ---- ---- 606.25 +18.50 587.75 1775 ---- ---- ---- ---- 581.25 +18.50 562.75 1800 ---- ---- ---- ---- 556.25 +18.50 537.75 1825 ---- ---- 487.00A 487.00A 531.25 +18.50 512.75 1850 ---- ---- 462.00A 462.00A 506.25 +18.50 487.75 1875 ---- 477.25B 437.00A 437.00A 481.25 +18.50 462.75 1900 ---- 455.75B 412.25A 412.25A 456.25 +18.50 437.75 1925 ---- 430.75B 387.25A 387.25A 431.25 +18.25 413.00 1950 ---- 405.75B 362.50A 362.50A 406.25 +18.25 388.00 1975 ---- 381.00B 337.75A 337.75A 381.50 +18.25 363.25 2000 ---- 356.00B 313.00A 313.00A 356.75 +18.25 338.50 2025 ---- 331.25B 288.50A 288.50A 331.75 +17.75 314.00 2050 ---- 306.75B 264.00A 264.00A 307.25 +17.75 289.50 2075 ---- 282.25B 239.75A 239.75A 282.50 +17.50 265.00 2100 ---- 257.75B 215.75A 215.75A 258.25 +17.25 241.00 2125 ---- 233.75B 192.25A 192.25A 234.00 +16.75 217.25 2150 ---- 209.75B 169.50A 169.50A 210.00 +16.25 193.75 2175 ---- 186.50B 147.50A 147.50A 186.75 +15.50 171.25 2200 ---- 163.75B 126.75A 126.75A 164.25 +14.75 149.50 2225 ---- 142.00B 107.50A 107.50A 142.50 +13.50 129.00 2250 ---- 121.50B 90.00A 90.00A 122.00 +12.25 109.75 2275 ---- 102.25B 74.25A 74.25A 103.00 +10.75 92.25 2300 ---- 86.00B 60.00A 60.00A 85.75 +9.25 76.50 2325 ---- 70.50B 48.75A 48.75A 70.50 +7.75 62.75 2350 ---- 57.75B 39.00A 39.00A 57.25 +6.50 50.75 2375 ---- 46.00B 30.75A 30.75A 46.00 +5.25 40.75 10 2400 ---- 36.50B 24.50A 24.50A 36.50 +4.25 32.25 2425 ---- 28.75B 19.50A 19.50A 28.75 +3.25 25.50 2450 ---- 22.50B 15.25A 15.25A 22.75 +2.50 20.25 2475 ---- 17.50B 12.25A 12.25A 18.00 +2.25 15.75 2500 ---- 13.50B 9.75A 9.75A 14.00 +1.50 12.50 25 2525 ---- 10.50B 8.00A 8.00A 11.00 +1.00 10.00 2550 ---- 8.00B 6.50A 6.50A 8.75 +1.00 7.75 2575 ---- ---- 5.25A 5.25A 7.00 +.75 6.25 2600 ---- ---- 4.50A 4.50A 5.50 +.50 5.00 2625 ---- ---- 3.75A 3.75A 4.50 +.50 4.00 50 2650 ---- ---- ---- ---- 3.50 +.25 3.25 2675 ---- ---- ---- ---- 2.75 UNCH 2.75 2700 ---- ---- ---- ---- 2.25 UNCH 2.25 2725 ---- ---- ---- ---- 1.75 UNCH 1.75 2750 ---- ---- ---- ---- 1.50 UNCH 1.50 2775 ---- ---- ---- ---- 1.25 UNCH 1.25 2800 ---- ---- ---- ---- 1.00 UNCH 1.00 60 2825 ---- ---- ---- ---- .75 -.25 1.00 100 2850 ---- ---- ---- ---- .75 UNCH .75 50 2875 ---- ---- ---- ---- .50 -.25 .75 2900 ---- ---- ---- ---- .50 UNCH .50 2925 ---- ---- ---- ---- .50 UNCH .50 2950 ---- ---- ---- ---- .25 -.25 .50 2975 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 716.25 +17.75 698.50 1675 ---- ---- 648.75A 648.75A 691.25 +17.75 673.50 1700 ---- 662.75B 624.00A 624.00A 666.25 +17.75 648.50 1725 ---- 639.50B 599.00A 599.00A 641.25 +17.75 623.50 1750 ---- 614.75B 574.00A 574.00A 616.25 +17.75 598.50 1775 ---- 589.75B 549.25A 549.25A 591.25 +17.50 573.75 1800 ---- 565.00B 524.50A 524.50A 566.50 +17.50 549.00 1825 ---- 540.25B 500.00A 500.00A 541.75 +17.50 524.25 1850 ---- 515.50B 475.25A 475.25A 517.00 +17.50 499.50 1875 ---- 490.75B 450.75A 450.75A 492.25 +17.25 475.00 1900 ---- 466.25B 426.50A 426.50A 467.75 +17.00 450.75 1925 ---- 442.00B 402.25A 402.25A 443.50 +17.25 426.25 1950 ---- 417.75B 378.25A 378.25A 419.00 +16.75 402.25 1975 ---- 393.75B 354.50A 354.50A 395.00 +16.75 378.25 2000 ---- 370.00B 331.00A 331.00A 371.25 +16.75 354.50 2025 ---- 346.25B 307.75A 307.75A 347.50 +16.25 331.25 2050 ---- 323.00B 285.00A 285.00A 324.25 +16.00 308.25 2075 ---- 300.00B 262.75A 262.75A 301.25 +15.50 285.75 2100 ---- 277.50B 241.00A 241.00A 279.00 +15.25 263.75 2125 ---- 255.75B 220.50A 220.50A 257.25 +14.75 242.50 2150 ---- 234.50B 200.75A 200.75A 236.00 +14.00 222.00 2175 ---- 213.75B 182.00A 182.00A 215.75 +13.50 202.25 2200 ---- 194.25B 164.25A 164.25A 196.25 +12.75 183.50 2225 ---- 175.50B 147.50A 147.50A 177.50 +12.00 165.50 2250 ---- 158.00B 132.00A 132.00A 160.00 +11.25 148.75 2275 ---- 141.50B 117.50A 117.50A 143.50 +10.50 133.00 2300 ---- 127.00B 104.25A 104.25A 128.25 +9.75 118.50 2325 ---- 113.75B 92.00A 92.00A 114.00 +8.75 105.25 2350 ---- 100.75B 81.25A 81.25A 101.00 +8.00 93.00 2375 ---- 89.00B 71.25A 71.25A 89.25 +7.50 81.75 2400 ---- 78.50B 62.50A 62.50A 78.75 +6.75 72.00 2425 ---- 69.00B 54.75A 54.75A 69.00 +6.00 63.00 2450 ---- 60.25B 48.00A 48.00A 60.50 +5.25 55.25 2475 ---- 52.75B 42.25A 42.25A 53.00 +4.75 48.25 2500 ---- 46.00B 37.00A 37.00A 46.25 +4.00 42.25 2525 ---- 40.00B 32.50A 32.50A 40.50 +3.50 37.00 2550 ---- 34.75B 28.75A 28.75A 35.25 +3.00 32.25 2575 ---- 30.25B 25.25A 25.25A 31.00 +2.75 28.25 2600 ---- 26.25B 22.00A 22.00A 27.00 +2.25 24.75 50 2625 ---- 23.00B 19.25A 19.25A 23.50 +1.75 21.75 2650 ---- 20.00B 16.75A 16.75A 20.75 +1.75 19.00 100 2675 ---- 17.50B 14.75A 14.75A 18.25 +1.50 16.75 2700 ---- 15.25B 13.00A 13.00A 16.00 +1.25 14.75 50 2725 ---- 13.25B 11.50A 11.50A 14.00 +1.25 12.75 2750 ---- 11.50B 10.00A 10.00A 12.25 +1.00 11.25 2775 ---- 10.25B 9.00A 9.00A 11.00 +1.00 10.00 2800 ---- ---- 8.00A 8.00A 9.75 +1.00 8.75 2825 ---- ---- 7.25A 7.25A 8.50 +.75 7.75 2850 ---- ---- 6.50A 6.50A 7.50 +.75 6.75 2875 ---- ---- 5.75A 5.75A 6.75 +.75 6.00 2900 ---- ---- ---- ---- 6.00 +.75 5.25 2925 ---- ---- ---- ---- 5.50 +.75 4.75 2950 ---- ---- ---- ---- 5.00 +.75 4.25 2975 ---- ---- ---- ---- 4.50 +.75 3.75 3000 ---- ---- ---- ---- 4.00 +.50 3.50 3025 ---- ---- ---- ---- 3.75 +.50 3.25 3050 ---- ---- ---- ---- 3.50 +.50 3.00 3075 ---- ---- ---- ---- 3.00 +.25 2.75 3100 ---- ---- ---- ---- 3.00 +.50 2.50 3125 ---- ---- ---- ---- 2.75 +.25 2.50 3150 ---- ---- ---- ---- 2.50 +.25 2.25 3175 ---- ---- ---- ---- 2.25 +.25 2.00 3200 ---- ---- ---- ---- 2.25 +.25 2.00 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 727.50 +19.75 707.75 1675 ---- 699.25B 661.00A 661.00A 702.50 +19.50 683.00 1700 ---- 674.25B 636.25A 636.25A 677.75 +19.50 658.25 1725 ---- 649.50B 611.50A 611.50A 652.75 +19.25 633.50 1750 ---- 625.00B 587.00A 587.00A 628.25 +19.25 609.00 1775 ---- 600.25B 562.50A 562.50A 603.50 +19.00 584.50 1800 ---- 576.00B 538.25A 538.25A 579.25 +19.00 560.25 1825 ---- 551.75B 514.00A 514.00A 554.75 +18.75 536.00 1850 ---- 527.50B 490.00A 490.00A 530.75 +18.75 512.00 1875 ---- 503.50B 466.25A 466.25A 506.75 +18.75 488.00 1900 ---- 479.75B 442.75A 442.75A 482.75 +18.50 464.25 1925 ---- 456.25B 419.25A 419.25A 459.25 +18.50 440.75 1950 ---- 433.00B 396.25A 396.25A 436.00 +18.25 417.75 1975 ---- 410.00B 373.50A 373.50A 412.75 +18.00 394.75 2000 ---- 387.25B 351.25A 351.25A 390.00 +17.75 372.25 2025 ---- 365.00B 329.50A 329.50A 367.75 +17.75 350.00 2050 ---- 343.00B 308.25A 308.25A 346.00 +17.50 328.50 2075 ---- 321.75B 287.75A 287.75A 324.50 +17.25 307.25 2100 ---- 300.75B 268.00A 268.00A 303.75 +17.00 286.75 2125 ---- 280.25B 249.00A 249.00A 283.50 +16.50 267.00 2150 ---- 260.50B 230.75A 230.75A 264.00 +16.25 247.75 2175 ---- 241.50B 213.25A 213.25A 245.25 +15.75 229.50 2200 ---- 223.00B 196.75A 196.75A 227.25 +15.25 212.00 2225 ---- 205.75B 181.00A 181.00A 210.00 +14.75 195.25 2250 ---- 191.00B 166.25A 166.25A 193.50 +14.00 179.50 2275 ---- 175.00B 152.25A 152.25A 178.00 +13.25 164.75 2300 ---- 160.00B 139.25A 139.25A 163.25 +12.50 150.75 2325 ---- 149.00B 125.50A 125.50A 149.50 +11.75 137.75 2350 ---- 136.25B 114.50A 114.50A 136.50 +10.75 125.75 2375 ---- 124.25B 104.50A 104.50A 124.50 +10.00 114.50 2400 ---- 113.25B 95.00A 95.00A 113.25 +9.00 104.25 2425 ---- 103.00B 86.50A 86.50A 103.00 +8.25 94.75 2450 ---- 93.50B 78.75A 78.75A 93.50 +7.50 86.00 2475 ---- 84.75B 71.50A 71.50A 85.00 +7.00 78.00 2500 ---- 77.00B 64.75A 64.75A 77.00 +6.50 70.50 2525 ---- 69.50B 59.00A 59.00A 70.00 +6.00 64.00 2550 ---- 63.00B 53.50A 53.50A 63.50 +5.50 58.00 2575 ---- 57.00B 48.50A 48.50A 57.50 +5.25 52.25 2600 ---- 51.50B 44.00A 44.00A 52.25 +4.75 47.50 2625 ---- 46.50B 39.75A 39.75A 47.25 +4.50 42.75 2650 ---- 42.00B 36.25A 36.25A 43.00 +4.25 38.75 2675 ---- 38.00B 32.50A 32.50A 39.00 +4.00 35.00 2700 ---- 34.25B 29.50A 29.50A 35.50 +3.75 31.75 75 2725 ---- 31.00B 26.75A 26.75A 32.25 +3.50 28.75 2750 ---- 28.00B 24.25A 24.25A 29.25 +3.25 26.00 2775 ---- 25.50B 22.00A 22.00A 26.50 +3.00 23.50 2800 ---- 23.00B 20.00A 20.00A 24.00 +2.75 21.25 2825 ---- 20.75B 18.00A 18.00A 22.00 +2.75 19.25 2850 ---- 19.00B 16.50A 16.50A 20.00 +2.75 17.25 2875 ---- 17.25B 14.75A 14.75A 18.25 +2.50 15.75 2900 ---- 15.50B 13.50A 13.50A 16.50 +2.25 14.25 2925 ---- 14.00B 12.25A 12.25A 15.00 +2.00 13.00 2950 ---- 12.75B 11.25A 11.25A 13.75 +2.00 11.75 2975 ---- 11.50B 10.25A 10.25A 12.50 +2.00 10.50 3000 ---- 10.50B ---- 10.50B 11.50 +2.00 9.50 3025 ---- 9.50B ---- 9.50B 10.50 +1.75 8.75 3050 ---- 8.75B ---- 8.75B 9.50 +1.50 8.00 3075 ---- ---- ---- ---- 8.75 +1.50 7.25 3100 ---- ---- ---- ---- 8.00 +1.50 6.50 3125 ---- ---- ---- ---- 7.25 +1.25 6.00 3150 ---- ---- ---- ---- 6.75 +1.25 5.50 3175 ---- ---- ---- ---- 6.25 +1.25 5.00 10 3200 ---- ---- ---- ---- 5.75 +1.25 4.50 3225 ---- ---- ---- ---- 5.25 +1.00 4.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .25 -.25 .50 1925 ---- ---- ---- ---- .25 -.25 .50 1950 ---- ---- ---- ---- .50 -.25 .75 1975 ---- ---- ---- ---- .50 -.50 1.00 2000 ---- ---- ---- ---- .75 -.50 1.25 2025 ---- ---- ---- ---- 1.00 -.50 1.50 2050 ---- ---- ---- ---- 1.25 -.75 2.00 2075 ---- ---- 2.50A 2.50A 1.75 -1.00 2.75 2100 ---- ---- 3.25A 3.25A 2.25 -1.25 3.50 2125 ---- ---- 3.50A 3.50A 3.00 -1.75 4.75 2150 ---- 7.00B 4.75A 6.75B 4.00 -2.25 6.25 2175 ---- 10.25B 6.25A 10.00B 5.75 -3.00 8.75 2200 ---- 14.50B 8.75A 14.25B 8.00 -4.00 12.00 2225 ---- 20.00B 12.00A 19.75B 11.50 -5.00 16.50 2250 ---- 27.50B 16.50A 27.25B 16.00 -6.25 22.25 80 2275 ---- 36.75B 22.50A 36.25B 22.00 -7.75 29.75 2300 ---- 48.25B 30.25A 47.50B 29.75 -9.00 38.75 2325 ---- 61.50B 39.75A 60.75B 39.25 -10.75 50.00 2350 ---- 75.75B 51.00A 75.75B 51.00 -12.00 63.00 25 2375 ---- 92.75B 64.50A 92.75B 64.75 -13.00 77.75 10 2400 ---- 111.50B 80.00A 111.50B 80.25 -14.25 94.50 2425 ---- 131.50B 97.25A 131.50B 97.50 -15.25 112.75 2450 ---- 152.75B 116.25A 152.75B 116.25 -16.00 132.25 2475 ---- 174.75B 136.50A 174.75B 136.50 -16.50 153.00 2500 ---- 197.00B 157.75A 197.00B 157.50 -17.00 174.50 2525 ---- 220.00B 179.75A 220.00B 179.50 -17.25 196.75 2550 ---- 243.50B 202.25A 243.50B 202.25 -17.50 219.75 2575 ---- 267.25B 225.50A 267.25B 225.50 -17.75 243.25 2600 ---- 291.25B 249.00A 291.25B 249.00 -18.00 267.00 2625 ---- 315.50B 273.00A 315.50B 272.75 -18.25 291.00 2650 ---- 340.00B 297.25A 340.00B 297.00 -18.25 315.25 2675 ---- 364.50B 321.50A 364.50B 321.25 -18.25 339.50 2700 ---- 389.25B 346.00A 389.25B 345.50 -18.50 364.00 2725 ---- 414.00B 370.75A 414.00B 370.25 -18.50 388.75 2750 ---- 438.75B 395.50A 438.75B 394.75 -18.50 413.25 2775 ---- 463.50B 420.25A 463.50B 419.50 -18.50 438.00 2800 ---- 488.50B 445.00A 488.50B 444.25 -18.50 462.75 2825 ---- 513.25B 469.75A 513.25B 469.25 -18.50 487.75 2850 ---- 538.25B 494.75A 538.25B 494.00 -18.50 512.50 2875 ---- 563.25B 519.75A 563.25B 519.00 -18.50 537.50 2900 ---- 588.00B 544.50A 588.00B 543.75 -18.75 562.50 2925 ---- 613.00B 569.50A 613.00B 568.75 -18.50 587.25 2950 ---- 638.00B 594.50A 638.00B 593.75 -18.50 612.25 2975 ---- 663.00B 619.50A 663.00B 618.75 -18.50 637.25 3000 ---- 687.75B 644.50A 687.50B 643.75 -18.50 662.25 3025 ---- 698.75B 669.50A 698.75B 668.75 -18.50 687.25 3050 ---- ---- ---- ---- 693.75 -18.50 712.25 3075 ---- ---- ---- ---- 718.75 -18.50 737.25 3100 ---- ---- ---- ---- 743.75 -18.50 762.25 3125 ---- ---- ---- ---- 768.75 -18.50 787.25 3150 ---- ---- ---- ---- 793.75 -18.50 812.25 3175 ---- ---- ---- ---- 818.75 -18.50 837.25 3200 ---- ---- ---- ---- 843.75 -18.50 862.25 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 -.25 .75 1700 ---- ---- ---- ---- .75 UNCH .75 1725 ---- ---- ---- ---- .75 -.25 1.00 1750 ---- ---- ---- ---- 1.00 -.25 1.25 1775 ---- ---- ---- ---- 1.25 -.25 1.50 1800 ---- ---- ---- ---- 1.25 -.50 1.75 1825 ---- ---- ---- ---- 1.75 -.25 2.00 1850 ---- ---- ---- ---- 2.00 -.50 2.50 1875 ---- ---- ---- ---- 2.25 -.75 3.00 1900 ---- ---- ---- ---- 2.75 -.75 3.50 1925 ---- ---- ---- ---- 3.50 -.75 4.25 1950 ---- ---- ---- ---- 4.25 -.75 5.00 1975 ---- ---- 5.75A 5.75A 5.00 -1.00 6.00 2000 ---- ---- 6.75A 6.75A 6.00 -1.50 7.50 2025 ---- ---- 8.00A 8.00A 7.50 -1.50 9.00 2050 ---- ---- 9.75A 9.75A 9.25 -1.75 11.00 2075 ---- 13.75B 11.75A 11.75A 11.25 -2.25 13.50 2100 ---- 17.00B 14.25A 17.00B 13.75 -2.75 16.50 2125 ---- 21.00B 17.50A 21.00B 17.00 -3.00 20.00 2150 ---- 26.00B 21.25A 26.00B 20.75 -3.50 24.25 2175 ---- 32.00B 26.00A 32.00B 25.25 -4.25 29.50 16 2200 ---- 38.75B 31.25A 38.50B 30.50 -5.00 35.50 2225 ---- 47.00B 37.50A 47.00B 37.00 -5.50 42.50 2250 ---- 56.25B 44.50A 56.00B 44.25 -6.50 50.75 2275 ---- 66.75B 53.50A 66.50B 52.75 -7.25 60.00 2300 ---- 78.50B 62.50A 78.25B 62.25 -8.00 70.25 2325 ---- 91.50B 73.00A 91.25B 73.00 -8.75 81.75 2350 ---- 105.75B 84.50A 105.50B 85.00 -9.50 94.50 2375 ---- 120.00B 97.50A 119.75B 98.00 -10.25 108.25 2400 ---- 136.25B 111.50A 136.00B 112.25 -11.00 123.25 2425 ---- 153.50B 127.00A 153.25B 127.50 -11.75 139.25 2450 ---- 171.75B 144.50A 171.50B 144.00 -12.25 156.25 2475 ---- 190.75B 161.75A 190.75B 161.25 -13.00 174.25 2500 ---- 210.75B 180.25A 210.50B 179.50 -13.50 193.00 2525 ---- 231.25B 199.25A 231.25B 198.50 -14.25 212.75 2550 ---- 252.50B 219.25A 252.25B 218.25 -14.75 233.00 2575 ---- 274.25B 239.75A 274.00B 238.75 -15.00 253.75 2600 ---- 296.25B 260.75A 296.25B 259.75 -15.50 275.25 2625 ---- 318.75B 282.50A 318.50B 281.25 -15.75 297.00 2650 ---- 341.50B 304.50A 341.25B 303.25 -16.00 319.25 2675 ---- 364.25B 326.75A 364.25B 325.75 -16.25 342.00 2700 ---- 387.50B 349.50A 387.25B 348.50 -16.25 364.75 2725 ---- 410.75B 372.75A 410.75B 371.50 -16.50 388.00 2750 ---- 434.50B 396.00A 434.25B 394.75 -16.50 411.25 2775 ---- 458.25B 419.50A 458.00B 418.25 -16.50 434.75 2800 ---- 482.25B 443.00A 482.00B 441.75 -16.75 458.50 2825 ---- 506.25B 467.00A 506.00B 465.75 -16.75 482.50 2850 ---- 530.50B 491.00A 530.25B 489.75 -16.75 506.50 2875 ---- 554.75B 515.25A 554.75B 514.00 -16.75 530.75 2900 ---- 579.25B 539.50A 579.00B 538.25 -16.75 555.00 2925 ---- 603.75B 563.75A 603.50B 562.50 -17.00 579.50 2950 ---- 628.25B 588.25A 628.25B 587.00 -17.00 604.00 2975 ---- 653.00B 612.75A 652.75B 611.50 -17.00 628.50 3000 ---- 677.50B 637.50A 677.50B 636.00 -17.25 653.25 3025 ---- 702.25B 662.00A 702.25B 660.75 -17.25 678.00 3050 ---- 727.00B 686.75A 727.00B 685.25 -17.50 702.75 3075 ---- 752.00B 711.50A 751.75B 710.00 -17.50 727.50 3100 ---- 776.75B 736.25A 776.50B 734.75 -17.50 752.25 3125 ---- 801.50B 761.25A 801.50B 759.75 -17.50 777.25 3150 ---- 826.50B 786.00A 826.25B 784.50 -17.50 802.00 3175 ---- 851.50B 810.75A 851.25B 809.25 -17.75 827.00 3200 ---- 876.25B 835.75A 876.25B 834.25 -17.50 851.75 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.50 -.50 2.00 1675 ---- ---- ---- ---- 1.75 -.50 2.25 1700 ---- ---- ---- ---- 2.00 -.75 2.75 1725 ---- ---- ---- ---- 2.50 -.75 3.25 1750 ---- ---- ---- ---- 3.00 -.75 3.75 1775 ---- ---- ---- ---- 3.50 -.75 4.25 20 1800 ---- ---- 4.75A 4.75A 4.00 -1.00 5.00 1825 ---- ---- 5.50A 5.50A 4.75 -1.25 6.00 1850 ---- ---- 6.25A 6.25A 5.75 -1.00 6.75 1875 ---- ---- 7.25A 7.25A 6.75 -1.25 8.00 1900 ---- ---- 8.25A 8.25A 7.75 -1.50 9.25 1925 ---- ---- 9.50A 9.50A 9.25 -1.50 10.75 1950 ---- ---- 11.25A 11.25A 10.75 -1.75 12.50 1975 ---- ---- 13.25A 13.25A 12.75 -1.75 14.50 2000 ---- ---- 15.25A 15.25A 15.00 -1.75 16.75 2025 ---- ---- 18.25A 18.25A 17.50 -2.00 19.50 2050 ---- 23.25B 21.25A 21.25A 20.50 -2.25 22.75 2075 ---- 27.25B 24.75A 27.25B 24.00 -2.50 26.50 2100 ---- 32.25B 28.75A 32.00B 28.00 -3.00 31.00 2125 ---- 37.75B 33.50A 37.75B 32.75 -3.25 36.00 2150 ---- 44.25B 39.00A 44.00B 38.00 -3.75 41.75 2175 ---- 51.75B 44.75A 51.00B 44.00 -4.00 48.00 2200 ---- 59.75B 51.50A 58.75B 51.00 -4.50 55.50 2225 ---- 69.00B 58.75A 67.00B 58.50 -5.00 63.50 2250 ---- 78.75B 67.00A 78.25B 67.00 -5.75 72.75 150 2275 ---- 89.75B 76.75A 89.25B 76.25 -6.25 82.50 2300 ---- 101.75B 86.75A 101.00B 86.25 -7.25 93.50 2325 ---- 114.75B 97.50A 113.25B 97.25 -8.00 105.25 2350 ---- 128.50B 109.25A 126.75B 109.25 -8.75 118.00 2375 ---- 143.25B 122.00A 142.25B 122.00 -9.75 131.75 2400 ---- 155.75B 135.75A 155.25B 135.75 -10.25 146.00 2425 ---- 171.75B 150.25A 171.75B 150.25 -11.25 161.50 2450 ---- 188.75B 165.75A 188.25B 165.50 -12.00 177.50 2475 ---- 206.50B 182.00A 206.25B 181.75 -12.50 194.25 2500 ---- 224.75B 199.00A 224.75B 198.75 -13.00 211.75 2525 ---- 243.75B 218.00A 243.75B 216.50 -13.50 230.00 2550 ---- 263.50B 236.25A 263.50B 234.75 -14.00 248.75 2575 ---- 283.75B 255.25A 283.75B 253.75 -14.25 268.00 2600 ---- 304.50B 274.75A 304.50B 273.25 -14.50 287.75 2625 ---- 325.75B 295.00A 325.50B 293.25 -15.00 308.25 2650 ---- 347.25B 315.50A 347.00B 313.50 -15.50 329.00 2675 ---- 369.00B 336.50A 369.00B 334.50 -15.50 350.00 2700 ---- 391.25B 357.75A 391.00B 355.75 -15.75 371.50 2725 ---- 413.75B 379.50A 413.50B 377.25 -16.25 393.50 2750 ---- 436.25B 401.25A 436.00B 399.25 -16.25 415.50 2775 ---- 459.00B 423.50A 458.75B 421.50 -16.50 438.00 2800 ---- 481.75B 446.00A 481.50B 444.00 -16.50 460.50 2825 ---- 504.75B 468.75A 504.75B 466.50 -17.00 483.50 2850 ---- 528.00B 491.75A 528.00B 489.50 -17.00 506.50 2875 ---- 551.50B 515.00A 551.25B 512.75 -17.00 529.75 2900 ---- 575.00B 538.25A 574.75B 536.00 -17.25 553.25 2925 ---- 598.75B 561.75A 598.50B 559.50 -17.25 576.75 2950 ---- 622.50B 585.50A 622.25B 583.00 -17.50 600.50 2975 ---- 646.50B 609.25A 646.25B 606.75 -17.75 624.50 3000 ---- 670.50B 633.25A 670.25B 630.50 -18.00 648.50 3025 ---- 694.75B 657.25A 694.50B 654.50 -18.00 672.50 3050 ---- 719.00B 681.50A 718.75B 678.50 -18.25 696.75 3075 ---- 743.25B 705.75A 743.00B 702.75 -18.25 721.00 3100 ---- 767.75B 730.00A 767.50B 727.00 -18.25 745.25 3125 ---- 792.25B 754.25A 792.00B 751.25 -18.50 769.75 3150 ---- 816.75B 778.75A 816.50B 775.75 -18.50 794.25 3175 ---- ---- ---- ---- 800.25 -18.50 818.75 3200 ---- ---- ---- ---- 824.75 -18.75 843.50 3225 ---- ---- ---- ---- 849.25 -19.00 868.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 301 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 298.90B 284.20A 284.20A 292.40 -5.60 298.00 1640 ---- 293.90B 279.00A 279.00A 287.40 -5.60 293.00 1645 ---- 288.90B 274.20A 274.20A 282.40 -5.60 288.00 1650 ---- 284.00B 268.60A 268.60A 277.40 -5.60 283.00 1655 ---- 278.90B 264.00A 264.00A 272.40 -5.60 278.00 1660 ---- 274.00B 259.20A 259.20A 267.40 -5.60 273.00 1665 ---- 268.90B 254.00A 254.00A 262.40 -5.60 268.00 1670 ---- 264.00B 249.00A 249.00A 257.40 -5.60 263.00 1675 ---- 259.20B 244.10A 244.10A 252.40 -5.60 258.00 1680 ---- 254.00B 239.20A 239.20A 247.40 -5.60 253.00 1685 ---- 249.00B 234.20A 234.20A 242.40 -5.60 248.00 1690 ---- 244.00B 229.00A 229.00A 237.40 -5.60 243.00 1695 ---- 239.10B 224.20A 224.20A 232.40 -5.70 238.10 1700 ---- 234.20B 217.00A 217.00A 227.40 -5.70 233.10 1705 ---- 229.10B 214.20A 214.20A 222.50 -5.60 228.10 1710 ---- 224.10B 209.10A 209.10A 217.50 -5.60 223.10 1715 ---- 219.10B 204.30A 204.30A 212.50 -5.60 218.10 1720 ---- 214.20B 199.30A 199.30A 207.50 -5.70 213.20 1725 ---- 209.30B 192.10A 192.10A 202.50 -5.70 208.20 1730 ---- 204.40B 189.20A 189.20A 197.50 -5.70 203.20 1735 ---- 199.40B 184.20A 184.20A 192.50 -5.70 198.20 1740 ---- 194.40B 179.10A 179.10A 187.60 -5.70 193.30 1745 ---- 189.50B 174.30A 174.30A 182.60 -5.70 188.30 1750 ---- 184.60B 167.20A 167.20A 177.60 -5.80 183.40 1755 ---- 179.60B 164.40A 164.40A 172.70 -5.80 178.50 1760 ---- 174.70B 159.30A 159.30A 167.70 -5.80 173.50 1765 ---- 169.80B 154.50A 154.50A 162.80 -5.80 168.60 1770 ---- 164.80B 149.40A 149.40A 157.80 -5.90 163.70 1775 ---- 159.90B 142.50A 142.50A 152.90 -6.00 158.90 1780 ---- 154.40B 139.70A 139.70A 148.00 -6.00 154.00 1785 ---- 149.50B 134.70A 134.70A 143.10 -6.00 149.10 1790 ---- 144.70B 129.90A 129.90A 138.20 -6.10 144.30 1795 ---- 139.80B 125.20A 125.20A 133.30 -6.20 139.50 1800 ---- 135.70B 118.50A 118.50A 128.50 -6.20 134.70 1805 ---- 130.20B 115.60A 115.60A 123.60 -6.40 130.00 1810 ---- 125.50B 110.90A 110.90A 118.80 -6.50 125.30 1815 ---- 120.70B 106.00A 106.00A 114.10 -6.50 120.60 1820 ---- 116.30B 101.50A 116.10B 109.30 -6.60 115.90 1825 ---- 111.90B 94.90A 111.90B 104.60 -6.70 111.30 1830 ---- 107.10B 90.40A 107.10B 100.00 -6.80 106.80 1835 ---- 103.10B 85.90A 85.90A 95.40 -6.90 102.30 1 1840 ---- 98.20B 81.50A 98.20B 90.80 -7.00 97.80 1845 ---- 94.20B 77.20A 77.20A 86.40 -7.00 93.40 2 1850 ---- 90.00B 73.00A 73.00A 82.00 -7.10 89.10 1855 ---- 85.70B 68.90A 68.90A 77.70 -7.20 84.90 1 1860 ---- 81.00B 64.90A 64.90A 73.40 -7.30 80.70 1865 ---- 77.30B 61.00A 61.00A 69.30 -7.40 76.70 4 1870 ---- 73.30B 57.20A 57.20A 65.30 -7.40 72.70 1 1875 ---- 69.30B 53.50A 53.50A 61.40 -7.50 68.90 2 1880 ---- 65.50B 50.00A 50.00A 57.60 -7.50 65.10 1 20 1885 ---- 61.80B 46.60A 46.60A 53.90 -7.60 61.50 4 1890 ---- ---- 43.30A 43.30A 50.40 -7.60 58.00 1895 ---- ---- 40.20A 40.20A 47.00 -7.60 54.60 1900 ---- 51.50B 37.30A 37.30A 43.80 -7.60 51.40 1905 ---- ---- 34.50A 34.50A 40.80 -7.50 48.30 5 5 1910 ---- ---- 31.80A 31.80A 37.80 -7.50 45.30 1915 ---- ---- 29.40A 29.40A 35.10 -7.30 42.40 1920 ---- 40.10B 27.00A 27.00A 32.40 -7.30 39.70 1 1925 ---- 37.40B 24.90A 24.90A 30.00 -7.20 37.20 1 1930 ---- 34.80B 22.90A 22.90A 27.70 -7.00 34.70 1935 ---- 32.60B 21.00A 21.00A 25.50 -6.90 32.40 2 2 1940 ---- 30.40B 19.20A 19.20A 23.40 -6.80 30.20 7 6 1945 ---- 28.30B 17.60A 17.60A 21.50 -6.70 28.20 1 1 1950 ---- 26.40B 16.10A 16.10A 19.80 -6.40 1 26.20 10 11 1955 ---- ---- 14.70A 14.70A 18.10 -6.30 24.40 1960 ---- ---- 13.50A 13.50A 16.60 -6.10 22.70 23 24 1965 ---- ---- 12.30A 12.30A 15.20 -5.90 21.10 1970 ---- ---- 11.20A 11.20A 13.90 -5.60 19.50 3 3 1975 ---- ---- 10.20A 10.20A 12.70 -5.40 18.10 3 3 1980 ---- ---- 9.30A 9.30A 11.60 -5.20 16.80 1985 ---- ---- 8.50A 8.50A 10.50 -5.00 15.50 1990 ---- ---- 7.70A 7.70A 9.60 -4.70 14.30 1995 ---- ---- 7.00A 7.00A 8.80 -4.40 13.20 2000 11.60 12.20B 6.40A 12.20B 8.00 -4.20 2 12.20 6 9 2005 ---- ---- 5.90A 5.90A 7.30 -4.00 11.30 2010 ---- ---- 5.30A 5.30A 6.60 -3.80 10.40 2015 5.40 5.40 4.90A 4.90A 6.00 -3.60 5 9.60 2 2020 ---- ---- 4.40A 4.40A 5.50 -3.30 8.80 2025 ---- ---- 4.00A 4.00A 5.00 -3.20 8.20 2030 ---- ---- 3.70A 3.70A 4.60 -2.90 7.50 2035 ---- ---- 3.40A 3.40A 4.20 -2.80 7.00 2040 ---- ---- 3.10A 3.10A 3.80 -2.70 6.50 2045 ---- ---- 2.90A 2.90A 3.50 -2.50 6.00 2050 ---- ---- 2.60A 2.60A 3.20 -2.30 5.50 2055 ---- ---- 2.50A 2.50A 3.00 -2.20 5.20 2060 ---- ---- 2.30A 2.30A 2.80 -2.00 4.80 2065 ---- ---- 2.10A 2.10A 2.60 -1.90 4.50 2070 1.90 1.90 1.90 2.50B 2.40 -1.80 24 4.20 18 24 2075 ---- ---- 1.90A 1.90A 2.20 -1.70 3.90 2080 ---- ---- 1.70A 1.70A 2.10 -1.50 3.60 2085 ---- ---- 1.60A 1.60A 1.90 -1.50 3.40 2090 ---- ---- ---- 1.50A 1.80 ---- ---- 2095 ---- ---- ---- 1.50A 1.70 ---- ---- 2100 ---- ---- ---- 1.40A 1.60 ---- ---- 2105 ---- ---- ---- 1.30A 1.50 ---- ---- 2110 ---- ---- ---- 1.20A 1.40 ---- ---- 2115 ---- ---- ---- 1.20A 1.30 ---- ---- 2120 ---- ---- ---- 1.10A 1.20 ---- ---- 2125 ---- ---- ---- 1.10A 1.20 ---- ---- 2130 ---- ---- ---- 1.00A 1.10 ---- ---- 2135 ---- ---- ---- 1.00A 1.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 79 127 G1M APR23 Gold Weekly Monday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .20 UNCH .20 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 UNCH .20 2 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- ---- ---- .20 -.10 .30 1700 ---- ---- ---- ---- .20 -.10 .30 1705 ---- ---- ---- ---- .30 UNCH .30 1710 ---- ---- ---- ---- .30 -.10 .40 1715 ---- ---- ---- ---- .30 -.10 .40 1720 ---- ---- ---- ---- .30 -.10 .40 1725 ---- ---- ---- ---- .30 -.10 .40 1 1730 ---- ---- .40A .40A .30 -.20 .50 1735 ---- ---- ---- ---- .40 -.10 .50 1740 ---- ---- .50A .50A .40 -.20 .60 1745 ---- ---- .50A .50A .40 -.20 .60 1750 ---- ---- .50A .50A .50 -.20 .70 2 22 1755 ---- ---- .60A .60A .50 -.20 .70 1 1760 ---- ---- .60A .60A .50 -.30 .80 1765 ---- ---- .70A .70A .60 -.30 .90 1770 ---- ---- .80A .80A .70 -.30 1.00 19 1775 ---- 1.20B .80A 1.20B .70 -.40 1.10 25 1780 ---- 1.30B .90A 1.30B .80 -.40 1.20 11 1785 ---- 1.50B 1.00A 1.50B .90 -.50 1.40 1790 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 1795 ---- ---- 1.20A 1.20A 1.10 -.70 1.80 1800 ---- 2.10B 1.30A 2.10B 1.30 -.70 1 2.00 6 1805 ---- 2.40B 1.40A 2.40B 1.50 -.70 2.20 1810 ---- 2.70B 1.60A 2.70B 1.60 -.90 2.50 1815 ---- 3.00B 1.80A 3.00B 1.90 -.90 2.80 1 1820 ---- 3.40B 2.00A 3.40B 2.10 -1.00 3.10 1825 ---- 3.90B 2.30A 3.90B 2.40 -1.10 3.50 2 4 1830 ---- 4.40B 2.60A 2.60A 2.80 -1.20 4.00 1 1835 3.40 4.90B 3.00A 3.70B 3.20 -1.30 1 4.50 1 1840 ---- 5.60B 3.40A 3.40A 3.60 -1.40 5.00 1845 4.00 6.30B 3.80A 3.80A 4.10 -1.50 1 5.60 1 1850 ---- 7.10B 4.30A 4.30A 4.70 -1.60 6.30 1 3 1855 ---- 7.90B 4.90A 4.90A 5.40 -1.70 7.10 1860 ---- 8.90B 5.60A 5.60A 6.20 -1.70 7.90 1865 ---- 10.00B 6.40A 6.40A 7.00 -1.80 8.80 20 1870 ---- 11.20B 7.30A 7.30A 8.00 -1.90 9.90 2 1875 12.10 12.60B 8.30A 8.30A 9.10 -1.90 2 11.00 1 1 1880 ---- 14.00B 9.40A 9.40A 10.30 -2.00 12.30 1885 ---- 15.60B 10.60A 10.60A 11.60 -2.00 13.60 1890 ---- 17.50B 11.90A 11.90A 13.10 -2.00 15.10 9 9 1895 ---- 19.40B 13.40A 13.40A 14.70 -2.00 16.70 3 3 1900 ---- 21.40B 15.10A 15.10A 16.50 -2.00 1 18.50 1905 ---- 23.60B 16.90A 16.90A 18.40 -1.90 20.30 1910 19.80 26.00B 18.80A 22.40B 20.50 -1.80 6 22.30 1915 ---- 28.40B 20.90A 20.90A 22.70 -1.80 24.50 1920 ---- 31.00B 23.20A 23.20A 25.10 -1.70 26.80 1 1 1925 ---- 33.80B 25.60A 25.60A 27.60 -1.60 29.20 2 2 1930 ---- 36.60B 28.10A 28.10A 30.30 -1.40 31.70 1935 ---- 39.60B 30.90A 30.90A 33.10 -1.30 34.40 1940 ---- 42.70B 33.70A 33.70A 36.00 -1.20 37.20 1945 ---- 46.00B 36.70A 36.70A 39.10 -1.00 40.10 1950 ---- 49.30B 39.90A 39.90A 42.30 -.90 43.20 1955 ---- 52.70B 43.10A 43.10A 45.70 -.60 46.30 1960 ---- 56.30B 46.50A 46.50A 49.10 -.50 49.60 1965 ---- 60.10B 50.00A 50.00A 52.70 -.30 53.00 1970 ---- 64.00B 53.60A 53.60A 56.40 -.10 56.50 1975 ---- 68.00B 57.30A 57.30A 60.20 +.20 60.00 1980 ---- 72.10B 61.10A 61.10A 64.10 +.40 63.70 1985 ---- 76.30B 65.10A 65.10A 68.00 +.60 67.40 1990 ---- 80.60B 69.10A 69.10A 72.10 +.90 71.20 1995 ---- 84.90B 73.20A 73.20A 76.20 +1.10 75.10 2000 ---- 89.30B 77.30A 89.30B 80.40 +1.30 79.10 2005 ---- 93.70B 81.60A 81.60A 84.70 +1.60 83.10 2010 ---- 98.20B 85.90A 85.90A 89.00 +1.80 87.20 2015 ---- 102.60B 90.30A 90.30A 93.40 +2.00 91.40 2020 ---- 107.20B 94.70A 94.70A 97.90 +2.20 95.70 2025 ---- 111.80B 99.10A 99.10A 102.40 +2.40 100.00 2030 ---- 115.90B 103.50A 103.50A 107.00 +2.70 104.30 2035 ---- 119.50B 108.00A 108.00A 111.60 +2.80 108.80 2040 ---- 124.10B 112.50A 112.50A 116.20 +3.00 113.20 2045 ---- 129.00B 117.00A 117.00A 120.90 +3.20 117.70 2050 ---- 135.60B 121.00A 135.60B 125.60 +3.30 122.30 2055 ---- 138.60B 126.10A 126.10A 130.30 +3.40 126.90 2060 ---- 143.40B 130.70A 130.70A 135.10 +3.60 131.50 2065 ---- 148.10B 135.30A 135.30A 139.90 +3.70 136.20 2070 ---- 153.10B 140.30A 140.30A 144.70 +3.80 140.90 2075 ---- 159.70B 144.70A 144.70A 149.60 +4.00 145.60 2080 ---- 162.80B 149.80A 149.80A 154.40 +4.10 150.30 2085 ---- 167.70B 154.50A 154.50A 159.30 +4.20 155.10 2090 ---- ---- ---- 159.30A 164.10 ---- ---- 2095 ---- ---- ---- 164.10A 169.00 ---- ---- 2100 ---- ---- ---- 168.60A 173.90 ---- ---- 2105 ---- ---- ---- 174.10A 178.80 ---- ---- 2110 ---- ---- ---- 179.00A 183.70 ---- ---- 2115 ---- ---- ---- 183.80A 188.60 ---- ---- 2120 ---- ---- ---- 188.70A 193.50 ---- ---- 2125 ---- ---- ---- 192.80A 198.50 ---- ---- 2130 ---- ---- ---- 198.50A 203.40 ---- ---- 2135 ---- ---- ---- 203.30A 208.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 21 136 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 298.90B 284.00A 284.00A 292.40 -5.60 298.00 1640 ---- 293.90B 279.00A 279.00A 287.40 -5.60 293.00 1645 ---- 288.90B 274.10A 274.10A 282.40 -5.60 288.00 1650 ---- 284.00B 268.50A 268.50A 277.40 -5.60 283.00 1655 ---- 279.00B 264.00A 264.00A 272.40 -5.60 278.00 1660 ---- 273.90B 259.00A 259.00A 267.40 -5.60 273.00 1665 ---- 269.00B 254.20A 254.20A 262.40 -5.60 268.00 1670 ---- 264.00B 249.00A 249.00A 257.40 -5.60 263.00 1675 ---- 259.10B 244.10A 244.10A 252.40 -5.60 258.00 1680 ---- 254.00B 239.20A 239.20A 247.40 -5.60 253.00 1685 ---- 249.00B 234.00A 234.00A 242.40 -5.60 248.00 1690 ---- 244.00B 229.00A 229.00A 237.40 -5.70 243.10 1695 ---- 239.10B 224.20A 224.20A 232.40 -5.70 238.10 1700 ---- 234.20B 216.90A 216.90A 227.50 -5.60 233.10 1705 ---- 229.10B 214.10A 214.10A 222.50 -5.60 228.10 1710 ---- 224.10B 209.10A 209.10A 217.50 -5.70 223.20 1715 ---- 219.20B 204.20A 204.20A 212.50 -5.70 218.20 1720 ---- 214.20B 199.30A 199.30A 207.50 -5.70 213.20 1725 ---- 209.30B 192.00A 192.00A 202.60 -5.70 208.30 1730 ---- 204.30B 189.30A 189.30A 197.60 -5.70 203.30 1735 ---- 199.30B 184.40A 184.40A 192.60 -5.80 198.40 1740 ---- 194.40B 179.40A 179.40A 187.60 -5.80 193.40 1745 ---- 189.50B 174.30A 174.30A 182.70 -5.80 188.50 1750 ---- 184.60B 167.40A 167.40A 177.70 -5.90 183.60 1755 ---- 179.60B 164.40A 164.40A 172.80 -5.80 178.60 1760 ---- 174.70B 159.60A 159.60A 167.80 -5.90 173.70 1765 ---- 169.20B 154.60A 154.60A 162.90 -6.00 168.90 1770 ---- 164.30B 149.70A 149.70A 158.00 -6.00 164.00 1775 ---- 160.00B 142.70A 142.70A 153.10 -6.00 159.10 1780 ---- 154.50B 139.90A 139.90A 148.20 -6.10 154.30 1785 ---- 149.70B 135.10A 135.10A 143.30 -6.10 149.40 1790 ---- 144.80B 130.40A 130.40A 138.40 -6.20 144.60 1795 ---- 140.00B 125.40A 125.40A 133.60 -6.30 139.90 1800 ---- 135.90B 118.60A 118.60A 128.80 -6.30 135.10 1805 ---- 130.50B 115.90A 115.90A 124.00 -6.40 130.40 1810 ---- 125.80B 111.20A 111.20A 119.20 -6.50 125.70 1815 ---- 121.30B 106.70A 106.70A 114.50 -6.60 121.10 1820 ---- 116.70B 102.10A 102.10A 109.80 -6.70 116.50 1825 ---- 112.40B 95.50A 95.50A 105.10 -6.80 111.90 1830 ---- 108.10B 91.20A 91.20A 100.60 -6.80 107.40 1 1835 ---- 103.40B 86.70A 86.70A 96.00 -6.90 102.90 1840 ---- 98.90B 82.30A 82.30A 91.50 -7.00 98.50 1845 ---- 94.50B 78.30A 78.30A 87.10 -7.10 94.20 1850 ---- 90.90B 73.90A 73.90A 82.80 -7.10 89.90 2 1855 ---- 86.40B 69.90A 69.90A 78.60 -7.20 85.80 1 1860 ---- 81.90B 65.90A 65.90A 74.40 -7.30 81.70 1865 ---- 78.10B 62.10A 62.10A 70.30 -7.40 77.70 1 1870 ---- 73.90B 58.30A 58.30A 66.40 -7.40 73.80 1 1 1875 ---- ---- 54.70A 54.70A 62.50 -7.50 70.00 1880 ---- 66.60B 51.20A 51.20A 58.80 -7.60 66.40 1 5 1885 ---- ---- 47.90A 47.90A 55.20 -7.60 62.80 1890 ---- ---- 44.70A 44.70A 51.80 -7.60 59.40 1895 ---- ---- 41.70A 41.70A 48.40 -7.60 56.00 1 3 1900 ---- ---- 38.80A 38.80A 45.30 -7.50 52.80 1905 ---- ---- 36.00A 36.00A 42.20 -7.60 49.80 1910 ---- ---- 33.30A 33.30A 39.30 -7.50 46.80 2 2 1915 32.60 32.60 30.80A 38.30B 36.60 -7.40 1 44.00 1920 30.20 41.50B 28.50A 35.60B 34.00 -7.30 1 41.30 1925 ---- 39.00B 26.30A 26.30A 31.50 -7.30 38.80 1930 29.20 36.50B 24.30A 28.10A 29.20 -7.10 33 36.30 1 2 1935 ---- 34.20B 22.40A 22.40A 27.00 -7.00 1 34.00 71 1940 ---- 31.90B 20.60A 20.60A 25.00 -6.80 31.80 1945 ---- ---- 19.00A 19.00A 23.00 -6.80 29.80 13 1950 ---- 27.90B 17.50A 17.50A 21.20 -6.60 27.80 47 47 1955 ---- 26.00B 16.00A 16.00A 19.60 -6.30 1 25.90 1 1960 18.50 18.50 14.70A 19.20B 18.00 -6.20 2 24.20 1965 ---- 22.60B 13.50A 13.50A 16.50 -6.00 22.50 9 1970 ---- ---- 12.40A 12.40A 15.20 -5.80 21.00 8 1975 ---- ---- 11.40A 11.40A 13.90 -5.60 19.50 1980 ---- ---- 10.40A 10.40A 12.80 -5.30 1 18.10 1985 ---- ---- 9.50A 9.50A 11.70 -5.20 16.90 10 1990 10.60 10.60 8.70A 11.60B 10.70 -4.90 6 15.60 7 7 1995 ---- ---- 8.00A 8.00A 9.80 -4.70 14.50 5 5 2000 8.90 8.90 7.30A 8.80 9.00 -4.50 2 13.50 47 47 2005 ---- ---- 6.70A 6.70A 8.20 -4.30 12.50 2010 ---- ---- 6.20A 6.20A 7.60 -4.00 11.60 2015 ---- ---- 5.70A 5.70A 6.90 -3.80 10.70 2020 ---- ---- 5.20A 5.20A 6.30 -3.70 10.00 2025 ---- ---- 4.70A 4.70A 5.80 -3.40 9.20 5 5 2030 ---- ---- 4.30A 4.30A 5.30 -3.30 8.60 5 5 2035 ---- ---- 4.00A 4.00A 4.90 -3.10 8.00 2040 ---- ---- 3.70A 3.70A 4.50 -2.90 7.40 2045 ---- ---- 3.40A 3.40A 4.20 -2.70 6.90 2050 ---- ---- 3.10A 3.10A 3.80 -2.60 6.40 2055 ---- ---- 2.90A 2.90A 3.50 -2.50 6.00 2060 ---- ---- 2.70A 2.70A 3.30 -2.20 5.50 2065 ---- ---- 2.50A 2.50A 3.00 -2.20 5.20 2070 ---- ---- 2.30A 2.30A 2.80 -2.00 4.80 2075 ---- ---- 2.20A 2.20A 2.60 -1.90 2 4.50 2080 ---- ---- 2.10A 2.10A 2.40 -1.80 4.20 2085 ---- ---- 1.90A 1.90A 2.30 -1.60 2 3.90 14 14 2090 ---- ---- ---- 1.80A 2.10 ---- ---- 2095 ---- ---- ---- 1.70A 2.00 ---- ---- 2100 ---- ---- ---- 1.60A 1.90 ---- ---- 2105 ---- ---- ---- 1.50A 1.80 ---- ---- 2110 ---- ---- ---- 1.40A 1.70 ---- ---- 2115 ---- ---- ---- 1.40A 1.60 ---- ---- 2120 ---- ---- ---- 1.30A 1.50 ---- ---- 2125 ---- ---- ---- 1.20A 1.40 ---- ---- 2130 ---- ---- ---- 1.20A 1.30 ---- ---- 2135 ---- ---- ---- 1.10A 1.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 136 260 G1W APR23 Gold Weekly Wednesday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 -.10 .30 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .20 -.10 .30 2 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- ---- ---- .30 -.10 .40 1700 ---- ---- ---- ---- .30 -.10 .40 1705 ---- ---- ---- ---- .30 -.10 .40 1710 ---- ---- ---- ---- .30 -.10 .40 1715 ---- ---- .40A .40A .30 -.20 .50 1720 ---- ---- ---- ---- .40 -.10 .50 1725 ---- ---- .50A .50A .40 -.20 .60 1730 ---- ---- .50A .50A .40 -.20 .60 1735 ---- ---- .60A .60A .50 -.20 .70 1740 ---- ---- .60A .60A .50 -.20 .70 1745 ---- ---- .60A .60A .50 -.30 .80 1750 ---- ---- .70A .70A .60 -.30 .90 1755 ---- ---- .70A .70A .60 -.40 1.00 1760 ---- ---- .80A .80A .70 -.30 1.00 1765 ---- ---- .90A .90A .80 -.40 1.20 1770 ---- ---- .90A .90A .80 -.50 1.30 1775 ---- ---- 1.00A 1.00A .90 -.50 1.40 1780 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 1785 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 1790 1.80 1.80 1.30A 1.30A 1.30 -.60 1 1.90 1 11 1795 ---- ---- 1.40A 1.40A 1.40 -.80 2.20 1800 ---- 2.50B 1.60A 2.50B 1.60 -.80 2.40 20 29 1805 ---- 2.80B 1.70A 2.80B 1.80 -.90 2.70 1810 2.10 3.10B 2.00A 2.00A 2.00 -1.00 5 3.00 1815 ---- 3.50B 2.20A 3.50B 2.30 -1.00 3.30 1820 ---- 4.00B 2.50A 2.50A 2.60 -1.10 3.70 10 1825 ---- 4.50B 2.80A 4.50B 3.00 -1.10 4.10 1830 ---- 5.00B 3.10A 3.10A 3.40 -1.20 4.60 3 1835 ---- 5.70B 3.50A 3.50A 3.80 -1.30 5.10 2 7 1840 ---- 6.30B 4.00A 4.00A 4.30 -1.40 5.70 7 1845 ---- 7.10B 4.50A 4.50A 4.90 -1.50 6.40 1 1850 5.20 8.00B 5.10A 5.10A 5.60 -1.50 2 7.10 10 1855 ---- 8.90B 5.80A 5.80A 6.30 -1.60 7.90 5 1860 ---- 10.00B 6.50A 6.50A 7.10 -1.80 8.90 1865 9.70 11.10B 7.40A 9.00B 8.10 -1.80 3 9.90 21 311 1870 ---- 12.40B 8.30A 8.30A 9.10 -1.90 1 11.00 6 1875 ---- 13.80B 9.40A 9.40A 10.30 -1.90 12.20 9 1880 ---- 15.30B 10.50A 10.50A 11.50 -2.00 13.50 1885 12.60 17.00B 11.80A 11.80A 12.90 -2.00 3 14.90 2 9 1890 ---- 18.80B 13.20A 13.20A 14.50 -2.00 16.50 4 2 1895 ---- 20.80B 14.80A 14.80A 16.10 -2.00 18.10 1900 19.00 22.80B 16.50A 19.70B 17.90 -2.00 1 19.90 1 1 1905 ---- 25.00B 18.30A 18.30A 19.90 -1.90 21.80 1910 ---- 27.40B 20.30A 20.30A 22.00 -1.90 23.90 1915 ---- 29.90B 22.40A 22.40A 24.20 -1.90 26.10 1920 ---- 32.50B 24.70A 24.70A 26.60 -1.80 1 28.40 1925 ---- 35.20B 27.10A 27.10A 29.10 -1.70 30.80 200 200 1930 31.10 38.10B 29.70A 34.40B 31.80 -1.50 1 33.30 1 1 1935 ---- 41.10B 32.40A 32.40A 34.60 -1.40 36.00 1940 ---- 44.20B 35.20A 35.20A 37.50 -1.30 38.80 1945 ---- 47.40B 38.20A 38.20A 40.60 -1.10 41.70 1950 ---- 50.70B 41.40A 41.40A 43.80 -1.00 44.80 1955 ---- 54.10B 44.60A 44.60A 47.10 -.80 47.90 1960 ---- 57.60B 48.00A 48.00A 50.50 -.60 51.10 1965 ---- 61.30B 51.40A 51.40A 54.10 -.40 54.50 1970 ---- 65.20B 55.00A 55.00A 57.70 -.20 57.90 1975 ---- 69.20B 58.70A 58.70A 61.40 UNCH 61.40 1980 ---- 73.20B 62.50A 62.50A 65.30 +.30 65.00 1985 ---- 77.30B 66.30A 66.30A 69.20 +.50 68.70 1990 ---- 81.50B 70.30A 70.30A 73.20 +.70 72.50 1995 ---- 85.80B 74.30A 74.30A 77.30 +.90 76.40 2000 ---- 90.10B 78.40A 78.40A 81.40 +1.10 80.30 2005 ---- 94.50B 82.60A 82.60A 85.70 +1.40 84.30 2010 ---- 98.80B 86.80A 86.80A 90.00 +1.60 88.40 2015 ---- 103.50B 91.20A 91.20A 94.30 +1.80 92.50 2020 ---- 107.80B 95.50A 95.50A 98.70 +2.00 96.70 2025 ---- 112.60B 99.90A 99.90A 103.20 +2.20 101.00 2030 ---- 117.20B 104.30A 104.30A 107.70 +2.40 105.30 2035 ---- 121.90B 108.70A 108.70A 112.30 +2.60 109.70 2040 ---- 124.50B 113.20A 113.20A 116.90 +2.70 114.20 2045 ---- 129.20B 117.70A 117.70A 121.50 +2.90 118.60 2050 ---- 136.00B 121.90A 136.00B 126.20 +3.10 123.10 2055 ---- 138.90B 126.80A 126.80A 130.90 +3.20 127.70 2060 ---- 143.50B 131.30A 131.30A 135.60 +3.30 132.30 2065 ---- 148.50B 136.00A 136.00A 140.40 +3.50 136.90 2070 ---- 153.30B 140.60A 140.60A 145.10 +3.60 141.50 2075 ---- 160.10B 145.20A 145.20A 149.90 +3.70 146.20 2080 ---- 162.80B 150.40A 150.40A 154.80 +3.90 150.90 2085 ---- 167.70B 155.20A 155.20A 159.60 +4.00 155.60 2090 ---- ---- ---- 159.90A 164.40 ---- ---- 2095 ---- ---- ---- 164.70A 169.30 ---- ---- 2100 ---- ---- ---- 169.00A 174.20 ---- ---- 2105 ---- ---- ---- 174.30A 179.00 ---- ---- 2110 ---- ---- ---- 179.10A 183.90 ---- ---- 2115 ---- ---- ---- 184.20A 188.80 ---- ---- 2120 ---- ---- ---- 189.10A 193.70 ---- ---- 2125 ---- ---- ---- 193.10A 198.60 ---- ---- 2130 ---- ---- ---- 198.80A 203.60 ---- ---- 2135 ---- ---- ---- 203.70A 208.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 252 624 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1735 ---- ---- ---- ---- 192.70 ---- ---- 1740 ---- ---- ---- ---- 187.70 ---- ---- 1745 ---- ---- ---- ---- 182.80 ---- ---- 1750 ---- ---- ---- 167.40A 177.90 ---- ---- 1755 ---- ---- ---- ---- 172.90 ---- ---- 1760 ---- ---- ---- ---- 168.00 ---- ---- 1765 ---- ---- ---- ---- 163.10 ---- ---- 1770 ---- ---- ---- ---- 158.20 ---- ---- 1775 ---- ---- ---- 143.00A 153.30 ---- ---- 1780 ---- ---- ---- ---- 148.50 ---- ---- 1785 ---- ---- ---- ---- 143.60 ---- ---- 1790 ---- ---- ---- ---- 138.80 ---- ---- 1795 ---- ---- ---- ---- 134.00 ---- ---- 1800 ---- ---- ---- 119.20A 129.20 ---- ---- 1805 ---- ---- ---- ---- 124.50 ---- ---- 1810 ---- ---- ---- 140.10A 119.70 ---- ---- 1815 ---- ---- ---- 110.90A 115.10 ---- ---- 1820 ---- ---- ---- 101.10A 110.40 ---- ---- 1825 ---- ---- ---- 96.40A 105.90 ---- ---- 1830 ---- ---- ---- 92.10A 101.40 ---- ---- 1835 ---- ---- ---- 87.80A 96.90 ---- ---- 1840 ---- ---- ---- 83.50A 92.50 ---- ---- 1845 ---- ---- ---- 79.40A 88.20 ---- ---- 1850 ---- ---- ---- 75.30A 84.00 ---- ---- 1855 ---- ---- ---- 71.50A 79.80 ---- ---- 1860 ---- ---- ---- 67.40A 75.70 ---- ---- 1865 ---- ---- ---- 63.70A 71.80 ---- ---- 1870 ---- ---- ---- 60.00A 67.90 ---- ---- 1875 ---- ---- ---- 56.50A 64.20 ---- ---- 1880 ---- ---- ---- 53.10A 60.50 ---- ---- 1885 ---- ---- ---- 49.80A 57.00 ---- ---- 1890 ---- ---- ---- 46.60A 53.70 ---- ---- 1895 ---- ---- ---- 43.60A 50.40 ---- ---- 1900 ---- ---- ---- 40.80A 47.30 ---- ---- 1905 ---- ---- ---- 38.10A 44.30 ---- ---- 1910 ---- ---- ---- 35.30A 41.40 ---- ---- 1915 39.70 43.30B 32.80A 43.20B 38.70 ---- 5 ---- 1920 34.50 34.60 30.50A 37.80B 36.10 ---- 2 ---- 1925 ---- ---- ---- 28.40A 33.60 ---- ---- 1930 30.90 30.90 30.90 28.50A 31.30 ---- 1 ---- 1935 27.70 27.70 24.40A 30.70B 29.10 ---- 1 ---- 1940 ---- ---- ---- 22.60A 27.10 ---- ---- 1945 ---- ---- ---- 20.90A 25.10 ---- ---- 1950 ---- ---- ---- 19.40A 23.30 ---- ---- 1955 20.80 20.80 17.90A 17.90A 21.60 ---- 3 ---- 1960 ---- ---- ---- 16.50A 20.00 ---- ---- 1965 ---- ---- ---- 15.30A 18.50 ---- ---- 1970 16.70 16.70 14.10A 14.10A 17.10 ---- 3 ---- 1975 15.10 15.10 15.10 13.60A 15.80 ---- 2 ---- 1980 ---- ---- ---- 12.00A 14.60 ---- ---- 1985 ---- ---- ---- 11.00A 13.50 ---- ---- 1990 ---- ---- ---- 10.20A 12.40 ---- ---- 1995 ---- ---- ---- 9.40A 11.50 ---- ---- 2000 ---- ---- ---- 8.60A 10.60 ---- ---- 2005 ---- ---- ---- 8.00A 9.70 ---- ---- 2010 8.70 8.70 7.30A 7.30A 9.00 ---- 5 ---- 2015 ---- ---- ---- 6.80A 8.30 ---- ---- 2020 ---- ---- ---- 6.30A 7.60 ---- ---- 2025 ---- ---- ---- 5.80A 7.00 ---- ---- 2030 ---- ---- ---- 5.30A 6.50 ---- ---- 2035 ---- ---- ---- 4.90A 6.00 ---- ---- 2040 ---- ---- ---- 4.50A 5.50 ---- ---- 2045 ---- ---- ---- 4.20A 5.10 ---- ---- 2050 5.80 5.80 3.90A 5.00B 4.80 ---- 10 ---- 2055 5.30 5.30 3.60A 5.60B 4.40 ---- 5 ---- 2060 4.90 4.90 3.40A 5.20B 4.10 ---- 5 ---- 2065 4.60 4.60 3.10A 4.90B 3.80 ---- 5 ---- 2070 4.30 4.30 2.90A 4.50B 3.60 ---- 15 ---- 2075 ---- ---- ---- 2.80A 3.30 ---- ---- 2080 ---- ---- ---- 2.60A 3.10 ---- ---- 2085 ---- ---- ---- 2.40A 2.90 ---- ---- 2090 ---- ---- ---- 2.30A 2.70 ---- ---- 2095 ---- ---- ---- 2.10A 2.50 ---- ---- 2100 ---- ---- ---- 2.00A 2.40 ---- ---- 2105 ---- ---- ---- 1.90A 2.20 ---- ---- 2110 ---- ---- ---- 1.80A 2.10 ---- ---- 2115 ---- ---- ---- 1.70A 2.00 ---- ---- 2120 ---- ---- ---- 1.60A 1.90 ---- ---- 2125 ---- ---- ---- 1.60A 1.80 ---- ---- 2130 ---- ---- ---- 1.50A 1.70 ---- ---- 2135 ---- ---- ---- 1.40A 1.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1735 ---- ---- ---- .70A .60 ---- ---- 1740 ---- ---- ---- .70A .70 ---- ---- 1745 ---- ---- ---- .80A .70 ---- ---- 1750 ---- ---- ---- .80A .80 ---- ---- 1755 ---- ---- ---- .90A .90 ---- ---- 1760 ---- ---- ---- 1.00A 1.00 ---- ---- 1765 ---- ---- ---- 1.10A 1.00 ---- ---- 1770 ---- ---- ---- 1.10A 1.10 ---- ---- 1775 ---- ---- ---- 1.20A 1.30 ---- ---- 1780 ---- ---- ---- 1.30A 1.40 ---- ---- 1785 ---- ---- ---- 1.50A 1.50 ---- ---- 1790 ---- ---- ---- 1.60A 1.70 ---- ---- 1795 ---- ---- ---- 1.80A 1.90 ---- ---- 1800 ---- ---- ---- 2.00A 2.10 ---- ---- 1805 ---- ---- ---- 2.20A 2.30 ---- ---- 1810 ---- ---- ---- 2.50A 2.60 ---- ---- 1815 ---- ---- ---- 2.80A 2.90 ---- ---- 1820 ---- ---- ---- 3.10A 3.30 ---- ---- 1825 ---- ---- ---- 3.40A 3.70 ---- ---- 1830 ---- ---- ---- 3.90A 4.20 ---- ---- 1835 ---- ---- ---- 4.30A 4.70 ---- ---- 1840 6.60 6.60 4.90A 4.90A 5.30 ---- 5 ---- 1845 7.10 7.10 5.50A 5.50A 6.00 ---- 1 ---- 1850 7.20 7.20 6.20A 6.20A 6.80 ---- 5 ---- 1855 ---- ---- ---- 6.90A 7.60 ---- ---- 1860 ---- ---- ---- 7.80A 8.50 ---- ---- 1865 ---- ---- ---- 8.70A 9.60 ---- ---- 1870 12.60 12.60 9.70A 12.70B 10.70 ---- 3 ---- 1875 ---- ---- ---- 10.90A 11.90 ---- ---- 1880 ---- ---- ---- 12.10A 13.30 ---- ---- 1885 14.70 14.70 13.50A 17.70B 14.80 ---- 5 ---- 1890 15.40 15.40 15.00A 17.90B 16.40 ---- 2 ---- 1895 ---- ---- ---- 16.60A 18.10 ---- ---- 1900 ---- ---- ---- 18.40A 19.90 ---- ---- 1905 ---- ---- ---- 20.30A 21.90 ---- ---- 1910 ---- ---- ---- 22.30A 24.10 ---- ---- 1915 ---- ---- ---- 24.50A 26.30 ---- ---- 1920 30.20 30.20 26.80A 33.50B 28.70 ---- 1 ---- 1925 ---- ---- ---- 29.20A 31.30 ---- ---- 1930 32.80 32.80 31.80A 36.50B 33.90 ---- 1 ---- 1935 ---- ---- ---- 34.50A 36.70 ---- ---- 1940 ---- ---- ---- 37.40A 39.60 ---- ---- 1945 ---- ---- ---- 40.30A 42.70 ---- ---- 1950 ---- ---- ---- 43.50A 45.90 ---- ---- 1955 ---- ---- ---- 46.70A 49.10 ---- ---- 1960 ---- ---- ---- 50.00A 52.50 ---- ---- 1965 ---- ---- ---- 53.40A 56.00 ---- ---- 1970 ---- ---- ---- 57.00A 59.60 ---- ---- 1975 ---- ---- ---- 60.60A 63.30 ---- ---- 1980 ---- ---- ---- 64.30A 67.10 ---- ---- 1985 ---- ---- ---- 68.10A 70.90 ---- ---- 1990 ---- ---- ---- 72.00A 74.90 ---- ---- 1995 ---- ---- ---- 75.90A 78.90 ---- ---- 2000 ---- ---- ---- 80.00A 83.00 ---- ---- 2005 ---- ---- ---- 84.10A 87.10 ---- ---- 2010 ---- ---- ---- 88.30A 91.40 ---- ---- 2015 ---- ---- ---- 92.50A 95.60 ---- ---- 2020 ---- ---- ---- 96.90A 100.00 ---- ---- 2025 ---- ---- ---- 101.20A 104.40 ---- ---- 2030 ---- ---- ---- 105.60A 108.80 ---- ---- 2035 ---- ---- ---- 110.00A 113.30 ---- ---- 2040 ---- ---- ---- 114.50A 117.90 ---- ---- 2045 ---- ---- ---- 119.00A 122.40 ---- ---- 2050 ---- ---- ---- 123.40A 127.10 ---- ---- 2055 ---- ---- ---- 128.00A 131.70 ---- ---- 2060 ---- ---- ---- 132.60A 136.40 ---- ---- 2065 ---- ---- ---- 137.20A 141.10 ---- ---- 2070 ---- ---- ---- 141.90A 145.80 ---- ---- 2075 ---- ---- ---- 146.50A 150.60 ---- ---- 2080 ---- ---- ---- 176.00A 155.30 ---- ---- 2085 ---- ---- ---- 180.70A 160.10 ---- ---- 2090 ---- ---- ---- 185.40A 164.90 ---- ---- 2095 ---- ---- ---- 190.10A 169.80 ---- ---- 2100 ---- ---- ---- 170.30A 174.60 ---- ---- 2105 ---- ---- ---- 199.70A 179.40 ---- ---- 2110 ---- ---- ---- 204.40A 184.30 ---- ---- 2115 ---- ---- ---- 209.30A 189.20 ---- ---- 2120 ---- ---- ---- ---- 194.10 ---- ---- 2125 ---- ---- ---- 194.40A 198.90 ---- ---- 2130 ---- ---- ---- ---- 203.80 ---- ---- 2135 ---- ---- ---- ---- 208.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 301.80B 287.70A 287.70A 295.90 -5.60 301.50 1620 ---- 296.90B 282.60A 282.60A 290.90 -5.60 296.50 1625 ---- 291.80B 277.30A 277.30A 285.90 -5.60 291.50 1630 ---- 286.80B 272.60A 272.60A 280.90 -5.60 286.50 1635 ---- 281.80B 267.40A 267.40A 275.90 -5.60 281.50 1640 ---- 276.90B 262.50A 262.50A 270.90 -5.60 276.50 1645 ---- 271.90B 257.50A 257.50A 265.90 -5.60 271.50 1650 ---- 268.00B 251.50A 251.50A 260.90 -5.60 266.50 2 1655 ---- 261.90B 247.60A 247.60A 255.90 -5.60 261.50 1660 ---- 256.90B 242.40A 242.40A 250.90 -5.60 256.50 1665 ---- 251.90B 237.60A 237.60A 245.90 -5.60 251.50 1670 ---- 246.90B 232.40A 232.40A 240.90 -5.60 246.50 1675 ---- 242.70B 227.40A 227.40A 235.90 -5.60 241.50 1680 ---- 236.90B 222.40A 222.40A 230.90 -5.60 236.50 1685 ---- 231.90B 217.60A 217.60A 225.90 -5.60 231.50 1690 ---- 226.90B 212.40A 212.40A 220.90 -5.60 226.50 1695 ---- 221.90B 207.60A 207.60A 215.90 -5.60 221.50 1700 ---- 217.70B 200.80A 200.80A 210.90 -5.60 216.50 1705 ---- 211.90B 197.60A 197.60A 205.90 -5.60 211.50 1710 ---- 206.90B 192.40A 192.40A 200.90 -5.60 206.50 1715 ---- 201.90B 187.60A 187.60A 195.90 -5.60 201.50 1720 ---- 196.90B 182.40A 182.40A 190.90 -5.60 196.50 1725 ---- 192.70B 175.30A 175.30A 185.90 -5.60 191.50 1730 ---- 186.90B 172.60A 172.60A 180.90 -5.60 186.50 1735 ---- 181.90B 167.60A 167.60A 175.90 -5.60 181.50 1740 ---- 176.90B 162.40A 162.40A 170.90 -5.60 176.50 1745 ---- 172.00B 157.40A 157.40A 165.90 -5.60 171.50 1750 ---- 167.80B 150.30A 150.30A 160.90 -5.60 166.50 1755 ---- 162.00B 147.70A 147.70A 155.90 -5.60 161.50 1760 ---- 157.00B 142.50A 142.50A 150.90 -5.60 156.50 1765 ---- 152.00B 137.50A 137.50A 145.90 -5.60 151.50 1770 ---- 147.00B 132.50A 132.50A 140.90 -5.70 146.60 1775 ---- 142.90B 125.50A 125.50A 135.90 -5.70 141.60 1780 ---- 137.10B 122.50A 122.50A 131.00 -5.60 136.60 1785 ---- 132.10B 117.50A 117.50A 126.00 -5.70 131.70 1790 ---- 127.20B 112.70A 126.90B 121.00 -5.70 126.70 1795 ---- 122.30B 107.50A 122.10B 116.00 -5.80 121.80 1800 ---- 118.00B 100.50A 100.50A 111.00 -5.80 116.80 1805 ---- 112.40B 97.60A 112.10B 106.00 -5.90 111.90 1810 ---- 107.50B 92.80A 107.20B 101.10 -5.90 107.00 1815 ---- 102.60B 87.90A 102.20B 96.10 -5.90 102.00 1820 ---- 98.20B 82.70A 82.70A 91.20 -6.00 97.20 77 1825 ---- 93.40B 75.90A 93.40B 86.20 -6.10 92.30 1830 ---- 88.50B 73.00A 73.00A 81.30 -6.20 87.50 2 1835 ---- 83.70B 66.30A 66.30A 76.40 -6.30 82.70 3 1840 ---- 78.90B 61.70A 61.70A 71.50 -6.40 77.90 51 1845 ---- 74.50B 56.90A 56.90A 66.70 -6.50 73.20 3 1850 ---- 70.00B 52.40A 52.40A 61.90 -6.70 68.60 3 25 1855 ---- 65.20B 48.10A 48.10A 57.20 -6.80 64.00 78 1860 ---- 60.70B 43.60A 43.60A 52.50 -7.10 59.60 6 1865 ---- 56.40B 39.40A 39.40A 48.00 -7.30 55.30 1 8 1870 ---- 52.00B 35.40A 35.40A 43.50 -7.60 51.10 1 92 1875 42.40 47.90B 31.60A 31.60A 39.30 -7.70 2 47.00 18 1880 ---- 43.90B 28.00A 28.00A 35.20 -7.90 43.10 1 14 1885 ---- 40.10B 24.80A 24.80A 31.30 -8.10 39.40 1 8 1890 ---- 36.40B 21.60A 21.60A 27.60 -8.30 8 35.90 43 36 1895 ---- 32.80B 18.90A 32.80B 24.30 -8.30 10 32.60 2 1900 ---- 29.80B 16.40A 16.40A 21.20 -8.30 29.50 11 220 1905 20.70 26.90B 14.00A 17.60B 18.40 -8.20 4 26.60 5 6 1910 19.00 24.50B 12.10A 20.00B 15.90 -8.00 12 23.90 58 39 1915 16.50 21.90B 10.30A 15.00B 13.60 -7.90 24 21.50 14 20 1920 18.30 19.60B 8.80A 10.30A 11.60 -7.60 223 19.20 272 266 1925 16.80 17.50B 7.50A 10.80B 9.90 -7.20 355 17.10 31 32 1930 15.10 15.60B 6.40A 7.50A 8.40 -6.80 5 15.20 6 7 1935 10.20 13.80B 5.50A 5.50A 7.10 -6.40 12 13.50 14 25 1940 ---- 12.20B 4.70A 4.70A 6.00 -6.00 12.00 27 24 1945 4.90 10.90B 3.90A 4.60A 5.10 -5.50 11 10.60 16 13 1950 6.20 9.60B 3.30A 6.50B 4.30 -5.10 21 9.40 44 44 1955 ---- 8.40B 2.80A 8.40B 3.70 -4.60 8.30 1960 3.10 7.50B 2.40A 2.40A 3.10 -4.30 35 7.40 200 210 1965 6.60 6.60 2.00A 2.50A 2.70 -3.80 4 6.50 14 14 1970 ---- 5.90B 1.70A 5.90B 2.30 -3.50 5.80 1 3 1975 ---- 5.20B 1.50A 5.20B 2.00 -3.10 10 5.10 8 18 1980 ---- 4.60B 1.30A 4.60B 1.70 -2.80 4.50 12 12 1985 1.80 1.80 1.20 1.50B 1.50 -2.50 50 4.00 2 1 1990 ---- ---- 1.10A 1.10A 1.30 -2.30 3.60 8 1995 ---- ---- 1.00A 1.00A 1.20 -2.00 3.20 2000 2.60 3.00B .80 1.00B 1.00 -1.80 117 2.80 321 309 2005 ---- ---- .80A .80A .90 -1.60 2.50 1025 1000 2010 ---- ---- .70A .70A .80 -1.50 2.30 252 250 2015 ---- ---- .70A .70A .70 -1.30 1 2.00 2020 ---- ---- .60A .60A .70 -1.10 1.80 2025 ---- ---- .60A .60A .60 -1.00 1.60 5 5 2030 ---- ---- .50A .50A .50 -1.00 1.50 2035 ---- ---- .50A .50A .50 -.80 1.30 3 3 2040 .30 1.30B .30 .30 .50 -.70 2 1.20 2045 ---- ---- .40A .40A .40 -.70 1.10 2050 1.50 1.50 .40A .40A .40 -.60 4 1.00 12 12 2055 ---- 1.00B .40A 1.00B .40 -.50 .90 2060 .70 .90B .30 .30 .30 -.50 3 .80 1 1 2065 ---- .80B .30A .80B .30 -.40 1 .70 3 10 2070 ---- ---- ---- .30A .30 ---- ---- 2075 ---- ---- ---- .30A .30 ---- ---- 2080 ---- ---- ---- .30A .20 ---- ---- 2085 ---- ---- ---- .20A .20 ---- ---- 2090 ---- ---- ---- .20A .20 ---- ---- 2095 ---- ---- ---- .20A .20 ---- ---- 2100 ---- ---- ---- .20A .20 ---- ---- 2105 ---- ---- ---- .20A .20 ---- ---- 2110 ---- ---- ---- .20A .20 ---- ---- 2115 ---- ---- ---- .20A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 914 2407 2977 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 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 13 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 2 2 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 16 1755 ---- ---- ---- ---- .10 UNCH .10 2 12 1760 ---- ---- ---- ---- .10 UNCH .10 3 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 28 1775 ---- ---- ---- ---- .10 -.10 .20 8 32 1780 ---- ---- ---- ---- .10 -.10 .20 6 1785 ---- ---- ---- ---- .10 -.10 .20 4 19 1790 ---- ---- .20A .20A .10 -.20 .30 5 1795 ---- ---- .20A .20A .20 -.10 .30 300 1800 .50 .50 .20 .20 .20 -.20 20 .40 20 81 1805 .50 .50 .30A .30A .20 -.20 1 .40 6 36 1810 .60 .60 .30A .30A .20 -.30 43 .50 7 40 1815 ---- .70B .30A .70B .30 -.30 6 .60 1 10 1820 .70 .90B .30A .70B .30 -.40 192 .70 3 70 1825 .70 1.00B .30 .30 .40 -.50 7 .90 12 243 1830 .80 1.20B .40A 1.00B .40 -.60 5 1.00 2 350 1835 1.20 1.50B .50A .50A .50 -.70 12 1.20 2 3 1840 ---- 1.80B .60A 1.80B .60 -.90 78 1.50 6 559 1845 ---- 2.30B .70A 2.30B .80 -1.00 1.80 2 5 1850 1.70 2.70B .90 1.10 1.00 -1.10 58 2.10 31 29 1855 3.00 3.30B 1.10A 1.10A 1.30 -1.30 54 2.60 4 32 1860 ---- 4.10B 1.40A 4.10B 1.60 -1.50 3.10 1865 ---- 4.90B 1.80A 1.80A 2.10 -1.70 3.80 4 3 1870 5.40 6.00B 2.30A 2.90A 2.70 -1.90 95 4.60 8 37 1875 6.20 7.30B 2.90A 2.90A 3.40 -2.20 255 5.60 302 300 1880 4.50 8.70B 3.60A 3.60A 4.30 -2.40 5 6.70 8 7 1885 8.70 10.40B 4.60 4.90A 5.40 -2.60 29 8.00 1890 10.20 12.30B 5.70A 6.20A 6.80 -2.60 25 9.40 5 5 1895 8.00 14.50B 7.10A 7.60A 8.40 -2.70 2 11.10 13 13 1900 10.20 16.90B 8.80A 11.60B 10.30 -2.70 2 13.00 1 1 1905 11.20 19.50B 10.80A 10.80A 12.50 -2.60 29 15.10 1910 18.80 22.30B 13.10A 16.80B 15.00 -2.40 40 17.40 1 1 1915 ---- 25.30B 15.70A 25.30B 17.70 -2.30 20.00 1 1 1920 23.80 28.50B 18.60A 28.30B 20.70 -2.00 4 22.70 5 5 1925 ---- 32.00B 21.60A 32.00B 24.00 -1.60 25.60 2 1930 ---- 35.90B 25.00A 35.90B 27.50 -1.20 28.70 3 2 1935 ---- 40.00B 28.50A 28.50A 31.20 -.80 32.00 1 1 1940 ---- 44.20B 32.30A 32.30A 35.10 -.40 35.50 1945 ---- 48.40B 36.30A 48.40B 39.20 +.10 39.10 1950 ---- 53.00B 40.40A 53.00B 43.40 +.50 42.90 1955 ---- 57.40B 44.70A 44.70A 47.70 +.90 46.80 1960 ---- 62.00B 49.10A 49.10A 52.20 +1.40 50.80 1965 ---- 66.90B 53.60A 53.60A 56.70 +1.70 55.00 1970 ---- 71.40B 58.10A 58.10A 61.40 +2.20 59.20 1975 ---- 76.40B 62.80A 62.80A 66.00 +2.40 63.60 1980 ---- 81.20B 67.20A 67.20A 70.80 +2.80 68.00 1985 ---- 86.00B 71.70A 71.70A 75.60 +3.10 72.50 1990 ---- 90.80B 76.20A 90.80B 80.40 +3.40 77.00 1995 ---- 95.00B 80.80A 80.80A 85.20 +3.60 81.60 2000 ---- 100.40B 85.10A 100.40B 90.10 +3.80 86.30 2005 ---- 103.60B 90.20A 90.20A 95.00 +4.00 91.00 2010 ---- 108.30B 94.90A 94.90A 99.90 +4.20 95.70 2015 ---- 113.50B 99.60A 99.60A 104.80 +4.30 100.50 2020 ---- 118.20B 104.40A 104.40A 109.70 +4.40 105.30 2025 ---- 125.00B 109.20A 109.20A 114.60 +4.50 110.10 2030 ---- 128.30B 114.10A 114.10A 119.60 +4.70 114.90 2035 ---- 133.00B 118.90A 118.90A 124.50 +4.70 119.80 2040 ---- 138.20B 123.80A 123.80A 129.50 +4.90 124.60 2045 ---- 143.10B 129.30A 129.30A 134.50 +5.00 129.50 2050 ---- 149.80B 133.50A 149.80B 139.40 +5.00 134.40 2055 ---- 153.00B 139.10A 139.10A 144.40 +5.10 139.30 2060 ---- 157.80B 144.00A 144.00A 149.40 +5.20 144.20 2065 ---- 162.70B 148.90A 148.90A 154.30 +5.20 149.10 2070 ---- ---- ---- 153.90A 159.30 ---- ---- 2075 ---- ---- ---- 158.10A 164.30 ---- ---- 2080 ---- ---- ---- 163.80A 169.30 ---- ---- 2085 ---- ---- ---- 168.70A 174.30 ---- ---- 2090 ---- ---- ---- 173.60A 179.20 ---- ---- 2095 ---- ---- ---- 178.60A 184.20 ---- ---- 2100 ---- ---- ---- 182.90A 189.20 ---- ---- 2105 ---- ---- ---- 188.50A 194.20 ---- ---- 2110 ---- ---- ---- 193.50A 199.20 ---- ---- 2115 ---- ---- ---- 198.40A 204.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 962 464 2296 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- 302.90B 286.90A 286.90A 296.00 -5.60 301.60 1620 ---- 297.90B 282.00A 282.00A 291.00 -5.60 296.60 1625 ---- 292.90B 277.00A 277.00A 286.00 -5.60 291.60 1630 ---- 287.90B 271.90A 271.90A 281.00 -5.60 286.60 1635 ---- 283.00B 266.90A 266.90A 276.00 -5.60 281.60 1640 ---- 277.90B 261.90A 261.90A 271.00 -5.60 276.60 1645 ---- 272.90B 257.10A 257.10A 266.00 -5.60 271.60 1650 ---- 268.00B 251.60A 251.60A 261.00 -5.60 266.60 1655 ---- 263.00B 246.90A 246.90A 256.00 -5.60 261.60 1660 ---- 257.90B 241.90A 241.90A 251.00 -5.60 256.60 1665 ---- 252.90B 236.90A 236.90A 246.00 -5.60 251.60 1670 ---- 247.90B 231.90A 231.90A 241.00 -5.60 246.60 1675 ---- 242.90B 226.90A 226.90A 236.00 -5.60 241.60 1680 ---- 237.90B 221.90A 221.90A 231.00 -5.60 236.60 1685 ---- 232.90B 216.90A 216.90A 226.00 -5.60 231.60 1690 ---- 227.90B 211.90A 211.90A 221.00 -5.60 226.60 1695 ---- 222.90B 207.10A 207.10A 216.00 -5.60 221.60 1700 ---- 218.00B 201.60A 201.60A 211.00 -5.60 216.60 1705 ---- 213.00B 197.10A 197.10A 206.00 -5.60 211.60 1710 ---- 208.00B 191.90A 191.90A 201.00 -5.60 206.60 1715 ---- 203.00B 187.10A 187.10A 196.00 -5.60 201.60 1720 ---- 198.00B 181.90A 181.90A 191.00 -5.60 196.60 1725 ---- 193.00B 176.90A 176.90A 186.00 -5.60 191.60 1730 ---- 188.00B 171.90A 171.90A 181.00 -5.60 186.60 1735 ---- 183.00B 166.90A 166.90A 176.00 -5.60 181.60 1740 ---- 178.00B 161.90A 161.90A 171.00 -5.60 176.60 1745 ---- 173.00B 156.90A 156.90A 166.00 -5.60 171.60 1750 ---- 168.00B 151.60A 151.60A 161.00 -5.60 166.60 1755 ---- 163.00B 147.20A 147.20A 156.00 -5.60 161.60 1760 ---- 158.00B 142.10A 142.10A 151.00 -5.60 156.60 1765 ---- 153.00B 136.90A 136.90A 146.00 -5.60 151.60 1770 ---- 148.00B 131.90A 131.90A 141.00 -5.60 146.60 1775 ---- 143.00B 127.00A 127.00A 136.00 -5.60 141.60 1780 ---- 138.00B 122.10A 122.10A 131.00 -5.60 136.60 1785 ---- 133.00B 117.10A 117.10A 126.00 -5.60 131.60 1790 ---- 128.00B 112.10A 112.10A 121.00 -5.60 126.60 1795 ---- 123.00B 107.20A 107.20A 116.00 -5.60 121.60 1800 ---- 118.10B 100.30A 100.30A 111.00 -5.60 116.60 1805 ---- 113.10B 97.00A 97.00A 106.00 -5.60 111.60 1810 ---- 108.10B 91.70A 91.70A 101.00 -5.60 106.60 1 1815 ---- 103.10B 86.70A 86.70A 96.00 -5.70 101.70 6 1820 ---- 98.20B 81.70A 98.20B 91.00 -5.70 96.70 2 7 1825 82.60 93.30B 75.30A 91.20B 86.00 -5.70 1 91.70 18 1830 ---- 88.30B 71.70A 88.30B 81.00 -5.70 86.70 2 1835 ---- 83.30B 66.80A 83.30B 76.00 -5.80 81.80 18 1840 ---- 78.40B 61.80A 78.40B 71.00 -5.90 76.90 3 9 1845 ---- 73.50B 56.80A 73.50B 66.00 -6.00 72.00 102 1850 ---- 68.60B 50.50A 50.50A 61.00 -6.20 67.20 2 113 1855 ---- 63.70B 46.90A 46.90A 56.00 -6.40 62.40 2 28 1860 ---- 59.00B 42.00A 42.00A 51.00 -6.60 57.60 6 1865 ---- 54.30B 36.00A 36.00A 46.10 -6.80 52.90 27 1870 43.30 49.60B 31.60A 46.90B 41.20 -7.10 2 48.30 7 123 1875 38.90 45.10B 27.10A 27.10A 36.30 -7.60 2 43.90 31 1880 ---- 40.70B 22.70A 22.70A 31.50 -8.10 39.60 8 11 1885 ---- 36.50B 18.70A 36.40B 26.80 -8.60 35.40 6 63 1890 ---- 32.40B 15.10A 15.10A 22.30 -9.20 11 31.50 16 14 1895 ---- 28.60B 12.00A 12.00A 18.10 -9.80 4 27.90 18 23 1900 19.60 25.10B 9.40A 9.40A 14.30 -10.20 14 24.50 155 341 1905 19.00 21.90B 7.10A 8.60A 11.00 -10.40 19 21.40 13 76 1910 14.00 19.10B 5.40A 6.50A 8.30 -10.30 49 18.60 26 22 1915 16.00 16.50B 4.10A 7.20B 6.10 -10.00 147 16.10 171 112 1920 13.20 14.50 3.10A 3.20A 4.40 -9.40 73 13.80 65 68 1925 11.70 12.00B 2.20A 2.20A 3.20 -8.60 91 11.80 35 26 1930 8.80 10.20B 1.50 1.50 2.30 -7.70 141 10.00 73 39 1935 5.20 8.60B 1.20A 2.10B 1.60 -6.80 20 8.40 149 142 1940 6.60 7.20B .80 .80 1.20 -5.90 51 7.10 30 13 1945 6.00 6.00 .70A .70A .90 -5.10 38 6.00 26 21 1950 3.70 3.80 .60A .60A .70 -4.30 31 5.00 153 95 1955 .50 .50 .50 .50 .50 -3.70 12 4.20 93 69 1960 2.10 2.10 .40A .40A .40 -3.10 4 3.50 11 11 1965 3.00 3.00 .30A .40 .30 -2.70 13 3.00 3 1 1970 1.20 1.20 .20 .30 .30 -2.20 36 2.50 38 57 1975 .30 .30 .20A .30 .20 -1.90 23 2.10 21 23 1980 1.60 1.60 .10 .10 .20 -1.60 3 1.80 25 25 1985 1.30 1.30 .20A .20A .20 -1.30 1 1.50 10 32 1990 .20 .20 .20 .20 .10 -1.20 39 1.30 2 1 1995 1.00 1.00 .20 .20 .10 -1.00 12 1.10 5 5 2000 .50 .50 .10 .10 .10 -.90 37 1.00 41 25 2005 .50 .50 .10A .60B .10 -.80 10 .90 6 6 2010 .20 .20 .10 .10 .10 -.70 26 .80 9 2015 ---- ---- .10A .10A .10 -.60 2 .70 13 13 2020 .40 .40 .10A .10A .10 -.50 1 .60 50 50 2025 .10 .10 .10 .10 .10 -.40 1 .50 7 5 2030 ---- ---- .10A .10A .10 -.40 .50 12 12 2035 ---- ---- .10A .10A .10 -.30 .40 10 10 2040 ---- ---- .10A .10A .10 -.30 .40 11 2045 ---- ---- .10A .10A .10 -.30 .40 2050 .10 .10 .10 .10 .10 -.20 1 .30 2055 ---- ---- .10A .10A .10 -.20 .30 2060 .10 .20 .10 .10A .10 -.20 2 .30 2065 .10 .10 .10 .10 .10 -.20 5 .30 2070 ---- ---- ---- .10A .10 ---- ---- 2075 ---- ---- ---- .10A .10 ---- ---- 2080 ---- ---- ---- .10A .10 ---- ---- 2085 ---- ---- ---- .10A .10 ---- ---- 2090 ---- ---- ---- .10A .10 ---- ---- 2095 ---- ---- ---- .10A .10 ---- ---- 2100 ---- ---- ---- .10A .10 ---- ---- 2105 ---- ---- ---- .10A .10 ---- ---- 2110 ---- ---- ---- .10A .10 ---- ---- 2115 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 922 1307 1922 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 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 6 1730 ---- ---- ---- ---- .10 UNCH .10 1 1 1735 ---- ---- ---- ---- .10 UNCH .10 4 12 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 200 1750 ---- ---- ---- ---- .10 UNCH .10 12 13 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 1 1765 ---- ---- ---- ---- .10 UNCH .10 3 3 1770 ---- ---- ---- ---- .10 UNCH .10 1 9 1775 ---- ---- ---- ---- .10 UNCH .10 18 1780 ---- ---- ---- ---- .10 UNCH .10 15 1785 ---- ---- ---- ---- .10 UNCH .10 1 43 1790 ---- ---- ---- ---- .10 UNCH .10 6 24 1795 .10 .10 .10 .10 .10 UNCH 3 .10 25 1800 ---- ---- ---- ---- .10 UNCH .10 25 79 1805 ---- ---- ---- ---- .10 UNCH .10 12 24 1810 .20 .20 .10A .10A .10 -.10 2 .20 6 9 1815 ---- ---- .10A .10A .10 -.10 2 .20 11 145 1820 ---- ---- .10A .10A .10 -.10 .20 3 56 1825 ---- ---- .10A .10A .10 -.10 .20 5 215 1830 .20 .20 .10A .10A .10 -.20 1 .30 23 31 1835 ---- ---- .10A .10A .10 -.20 .30 10 13 1840 .10 .10 .10 .10 .10 -.30 9 .40 31 35 1845 ---- ---- .10A .10A .10 -.50 .60 2 107 1850 .70 .90 .10 .10 .10 -.60 29 .70 61 59 1855 .90 1.00B .20A 1.00B .10 -.80 3 .90 9 211 1860 1.20 1.50 .10 .10 .10 -1.00 11 1.10 11 38 1865 1.40 1.70B .20 .20 .20 -1.20 28 1.40 16 13 1870 2.20 2.30B .20 .30 .30 -1.60 112 1.90 41 20 1875 2.50 3.10B .40A 1.40B .40 -2.00 31 2.40 22 13 1880 3.60 4.10B .50 .60B .60 -2.50 17 3.10 23 19 1885 4.50 5.40B .80A 1.00 .90 -3.00 71 3.90 57 47 1890 4.20 7.10 1.10 1.50B 1.40 -3.60 152 5.00 176 109 1895 8.20 8.90B 1.70 2.40 2.20 -4.20 51 6.40 41 41 1900 8.00 11.10B 2.40 4.10B 3.40 -4.60 194 8.00 342 267 1905 10.20 14.00 4.00A 5.80B 5.10 -4.80 286 9.90 18 18 1910 14.30 16.40B 5.90A 9.00B 7.40 -4.70 30 12.10 58 32 1915 9.70 19.50B 8.40A 8.40A 10.20 -4.40 3 14.60 22 20 1920 ---- 22.80B 11.30A 11.30A 13.50 -3.80 2 17.30 2 2 1925 ---- 26.80B 14.70A 14.70A 17.30 -3.00 20.30 1930 27.40 31.10B 18.50A 18.50A 21.40 -2.10 1 23.50 1935 ---- 35.70B 22.60A 22.60A 25.70 -1.20 26.90 1940 ---- 40.40B 27.10A 40.40B 30.30 -.30 1 30.60 1 1 1945 ---- 45.20B 31.70A 45.20B 35.00 +.50 34.50 1950 ---- 50.30B 36.40A 50.30B 39.80 +1.30 38.50 1955 ---- 53.10B 41.20A 53.10B 44.60 +1.90 42.70 1960 ---- 58.50B 45.60A 58.50B 49.50 +2.50 47.00 1965 ---- 63.30B 50.00A 63.30B 54.40 +2.90 51.50 1970 ---- 68.30B 54.50A 68.30B 59.40 +3.40 56.00 1975 ---- 74.90B 59.20A 74.90B 64.30 +3.70 60.60 1980 ---- 78.20B 63.90A 78.20B 69.30 +4.00 65.30 1985 ---- 83.20B 68.60A 83.20B 74.30 +4.30 70.00 1990 ---- 88.10B 73.50A 88.00B 79.20 +4.40 74.80 1995 ---- 93.10B 78.20A 93.00B 84.20 +4.60 79.60 2000 ---- 99.80B 82.90A 99.80B 89.20 +4.70 84.50 2005 ---- 103.00B 88.30A 102.90B 94.20 +4.80 89.40 2010 ---- 108.00B 92.90A 107.90B 99.20 +5.00 94.20 2015 ---- 113.00B 98.10A 112.90B 104.20 +5.00 99.20 2020 ---- 118.00B 103.00A 117.90B 109.20 +5.10 104.10 2025 ---- 124.80B 107.90A 124.80B 114.20 +5.20 109.00 2030 ---- 128.00B 112.80A 127.90B 119.20 +5.20 114.00 2035 ---- 133.00B 117.80A 132.90B 124.20 +5.30 118.90 2040 ---- 138.00B 122.60A 137.90B 129.20 +5.30 123.90 2045 ---- 142.90B 127.70A 142.90B 134.20 +5.40 128.80 2050 ---- 149.60B 132.20A 149.60B 139.20 +5.40 133.80 2055 ---- 153.00B 137.60A 152.90B 144.20 +5.40 138.80 2060 ---- 157.90B 142.60A 157.80B 149.20 +5.50 143.70 2065 ---- 163.00B 147.20A 162.90B 154.20 +5.50 148.70 2070 ---- ---- ---- 153.30A 159.20 ---- ---- 2075 ---- ---- ---- 157.50A 164.20 ---- ---- 2080 ---- ---- ---- 163.40A 169.20 ---- ---- 2085 ---- ---- ---- 168.30A 174.20 ---- ---- 2090 ---- ---- ---- 173.30A 179.20 ---- ---- 2095 ---- ---- ---- 178.30A 184.20 ---- ---- 2100 ---- ---- ---- 182.40A 189.20 ---- ---- 2105 ---- ---- ---- 188.30A 194.20 ---- ---- 2110 ---- ---- ---- 193.30A 199.20 ---- ---- 2115 ---- ---- ---- 198.30A 204.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1039 1056 2021 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- 297.50B 282.60A 282.60A 290.90 -5.60 296.50 1625 ---- 292.70B 275.30A 275.30A 285.90 -5.60 291.50 1630 ---- 287.60B 272.60A 272.60A 280.90 -5.60 286.50 1635 ---- 282.60B 267.60A 267.60A 275.90 -5.60 281.50 1640 ---- 277.60B 262.40A 262.40A 270.90 -5.60 276.50 1645 ---- 272.60B 257.60A 257.60A 265.90 -5.60 271.50 1650 ---- 267.80B 250.30A 250.30A 260.90 -5.60 266.50 1655 ---- 262.60B 247.40A 247.40A 255.90 -5.60 261.50 1660 ---- 257.60B 242.60A 242.60A 250.90 -5.60 256.50 1665 ---- 252.50B 237.40A 237.40A 245.90 -5.60 251.50 1670 ---- 247.60B 232.60A 232.60A 240.90 -5.60 246.50 1675 ---- 242.80B 225.30A 225.30A 235.90 -5.60 241.50 1680 ---- 237.60B 222.60A 222.60A 230.90 -5.60 236.50 1685 ---- 232.70B 217.60A 217.60A 225.90 -5.60 231.50 1690 ---- 227.60B 212.60A 212.60A 220.90 -5.60 226.50 1695 ---- 222.60B 207.70A 207.70A 215.90 -5.60 221.50 1700 ---- 217.80B 200.50A 200.50A 210.90 -5.60 216.50 1705 ---- 212.70B 197.70A 197.70A 205.90 -5.70 211.60 1710 ---- 207.70B 192.70A 192.70A 200.90 -5.70 206.60 1715 ---- 202.70B 187.50A 187.50A 195.90 -5.70 201.60 1720 ---- 197.10B 182.70A 182.70A 190.90 -5.70 196.60 1725 ---- 192.90B 175.40A 175.40A 186.00 -5.60 191.60 1730 ---- 187.20B 172.50A 172.50A 181.00 -5.70 186.70 1735 ---- 182.20B 167.50A 167.50A 176.00 -5.70 181.70 1740 ---- 177.20B 162.60A 162.60A 171.00 -5.70 176.70 1745 ---- 172.30B 157.80A 172.00B 166.00 -5.80 171.80 1750 ---- 168.00B 150.60A 150.60A 161.10 -5.70 166.80 1755 ---- 162.40B 147.70A 162.00B 156.10 -5.70 161.80 1760 ---- 157.50B 142.90A 157.20B 151.10 -5.80 156.90 1765 ---- 152.60B 137.80A 152.10B 146.20 -5.80 152.00 1770 ---- 147.60B 132.80A 147.30B 141.20 -5.80 147.00 1775 ---- 143.30B 125.80A 143.30B 136.30 -5.80 142.10 1780 ---- 137.80B 123.00A 137.40B 131.30 -5.90 137.20 1785 ---- 132.90B 118.20A 132.60B 126.40 -6.00 132.40 1790 ---- 128.00B 113.20A 127.70B 121.50 -6.00 127.50 1795 ---- 123.20B 108.30A 122.80B 116.60 -6.10 122.70 1800 ---- 119.30B 101.50A 101.50A 111.70 -6.20 117.90 1 1805 ---- 114.20B 96.70A 96.70A 106.80 -6.30 113.10 1 1810 ---- 109.20B 92.20A 92.20A 102.00 -6.40 108.40 1815 ---- 104.50B 87.30A 104.50B 97.20 -6.50 103.70 1820 ---- 100.20B 82.90A 82.90A 92.40 -6.60 99.00 2 7 1825 ---- 95.10B 78.10A 95.10B 87.70 -6.70 94.40 1830 ---- 90.50B 73.60A 90.50B 83.10 -6.80 89.90 1835 ---- 86.00B 69.20A 86.00B 78.50 -6.90 85.40 1840 ---- 82.00B 64.90A 64.90A 73.90 -7.10 81.00 1 1845 ---- 77.10B 60.70A 60.70A 69.50 -7.20 76.70 1850 ---- 73.30B 56.60A 56.60A 65.20 -7.20 72.40 1855 ---- 69.10B 52.70A 52.70A 60.90 -7.40 68.30 1 1860 ---- 65.00B 48.80A 48.80A 56.80 -7.40 64.20 15 1865 ---- 60.60B 45.10A 45.10A 52.80 -7.50 60.30 1870 ---- 56.80B 41.60A 41.60A 49.00 -7.50 56.50 1875 ---- 53.10B 38.20A 38.20A 45.30 -7.60 52.90 1880 ---- 49.80B 35.00A 35.00A 41.80 -7.50 49.30 2 1885 ---- 46.20B 32.10A 32.10A 38.50 -7.50 46.00 1890 ---- 43.00B 29.20A 43.00B 35.30 -7.50 2 42.80 1 1895 ---- 39.90B 26.60A 26.60A 32.30 -7.40 39.70 1900 ---- 37.10B 24.20A 24.20A 29.50 -7.30 36.80 1905 ---- 34.70B 21.80A 21.80A 26.90 -7.10 34.00 1910 ---- 32.00B 19.70A 32.00B 24.40 -7.10 31.50 10 10 1915 22.90 29.40B 17.70A 17.70A 22.20 -6.80 9 29.00 10 10 1920 22.70 27.30B 16.00A 24.40B 20.10 -6.60 1 26.70 2 4 1925 ---- 25.10B 14.40A 14.40A 18.20 -6.40 4 24.60 8 1930 ---- 23.00B 12.90A 12.90A 16.40 -6.20 22.60 1935 ---- 21.10B 11.60A 11.60A 14.80 -5.90 20.70 1940 ---- 19.40B 10.40A 19.40B 13.30 -5.70 19.00 1945 ---- 17.70B 9.30A 17.70B 12.00 -5.40 4 17.40 1950 ---- 16.30B 8.40A 16.30B 10.80 -5.10 15.90 1 1 1955 ---- 14.70B 7.50A 14.70B 9.60 -4.90 14.50 5 5 1960 ---- 13.40B 6.70A 13.40B 8.60 -4.70 13.30 1965 ---- 12.20B 6.00A 12.20B 7.70 -4.40 12.10 1970 ---- 11.10B 5.40A 11.10B 6.90 -4.10 11.00 1975 ---- 10.20B 4.90A 10.20B 6.20 -3.80 10.00 2 2 1980 ---- 9.30B 4.40A 9.30B 5.50 -3.60 9.10 1 1985 ---- 8.40B 3.90A 8.40B 4.90 -3.40 8.30 41 41 1990 ---- 7.60B 3.50A 7.60B 4.40 -3.10 7.50 1995 ---- ---- 3.20A 3.20A 4.00 -2.90 6.90 2000 ---- 6.30B 2.80A 6.30B 3.60 -2.60 6.20 2005 ---- ---- 2.60A 2.60A 3.20 -2.50 5.70 2010 ---- ---- 2.30A 2.30A 2.90 -2.30 5.20 2015 ---- ---- 2.10A 2.10A 2.60 -2.10 4.70 4 6 2020 ---- ---- 1.90A 1.90A 2.40 -1.90 4.30 2025 ---- ---- 1.80A 1.80A 2.20 -1.80 4.00 1 1 2030 ---- ---- 1.70A 1.70A 2.00 -1.70 3.70 2035 ---- ---- 1.50A 1.50A 1.80 -1.60 3.40 2040 ---- ---- 1.40A 1.40A 1.70 -1.40 3.10 8 8 2045 ---- ---- 1.30A 1.30A 1.60 -1.30 2.90 2050 ---- ---- 1.20A 1.20A 1.50 -1.20 2.70 2055 ---- ---- 1.20A 1.20A 1.40 -1.10 2.50 2060 ---- ---- 1.10A 1.10A 1.30 -1.00 2.30 2065 ---- ---- 1.00A 1.00A 1.20 -.90 2.10 2070 ---- ---- ---- 1.00A 1.10 ---- ---- 2075 ---- ---- ---- .90A 1.00 ---- ---- 2080 ---- ---- ---- .90A 1.00 ---- ---- 2085 ---- ---- ---- .80A .90 ---- ---- 2090 ---- ---- ---- .80A .90 ---- ---- 2095 ---- ---- ---- .70A .80 ---- ---- 2100 ---- ---- ---- .70A .80 ---- ---- 2105 ---- ---- ---- .70A .70 ---- ---- 2110 ---- ---- ---- .60A .70 ---- ---- 2115 ---- ---- ---- .60A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 86 126 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 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 2 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 2 2 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- ---- ---- .20 -.10 .30 1720 ---- ---- ---- ---- .20 -.10 .30 1725 ---- ---- ---- ---- .20 -.10 .30 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- .30A .30A .20 -.20 .40 1740 ---- ---- .30A .30A .20 -.20 .40 1745 ---- ---- .30A .30A .30 -.10 .40 1750 ---- ---- .40A .40A .30 -.20 .50 1755 ---- ---- .40A .40A .30 -.20 .50 1760 ---- ---- .40A .40A .40 -.20 .60 1765 ---- ---- .40A .40A .40 -.20 .60 1770 ---- ---- .50A .50A .40 -.30 .70 1775 ---- ---- .50A .50A .50 -.30 .80 1780 .70 1.00B .60A .70 .60 -.30 1 .90 1 2 1785 ---- 1.10B .60A 1.10B .60 -.40 1.00 1790 ---- 1.30B .70A 1.30B .70 -.50 1.20 1795 ---- 1.40B .80A 1.40B .80 -.50 1.30 1800 1.60 1.60 .90A .90A .90 -.60 1 1.50 3 27 1805 ---- 1.90B 1.00A 1.90B 1.10 -.60 1.70 1810 ---- 2.20B 1.20A 2.20B 1.20 -.80 2.00 1815 ---- 2.60B 1.40A 1.40A 1.40 -.90 2.30 1820 ---- 3.00B 1.60A 3.00B 1.70 -.90 2.60 4 7 1825 ---- 3.50B 1.80A 3.50B 1.90 -1.10 3.00 1 1 1830 ---- 4.00B 2.10A 2.10A 2.30 -1.20 3.50 4 1835 ---- 4.60B 2.50A 2.50A 2.70 -1.30 4.00 1 1840 ---- 5.30B 2.90A 2.90A 3.10 -1.50 4.60 1 1 1845 ---- 6.10B 3.40A 3.40A 3.70 -1.60 5.30 1 1850 ---- 7.00B 3.90A 3.90A 4.30 -1.70 6.00 110 46 1855 ---- 8.20B 4.70A 4.70A 5.10 -1.80 6.90 1 1860 ---- 9.40B 5.40A 5.40A 6.00 -1.80 7.80 11 35 1865 ---- 10.70B 6.30A 6.30A 7.00 -1.90 8.90 11 1870 ---- 12.10B 7.30A 7.30A 8.20 -1.90 10.10 1 1 1875 ---- 13.80B 8.50A 8.50A 9.50 -1.90 2 11.40 1880 12.90 15.60B 9.80A 14.40B 10.90 -2.00 3 12.90 1 1 1885 ---- 17.50B 11.30A 11.30A 12.60 -1.90 14.50 3 3 1890 15.50 19.70B 13.00A 13.00A 14.40 -1.90 1 16.30 1 1 1895 ---- 22.00B 14.90A 14.90A 16.40 -1.80 18.20 20 10 1900 19.70 24.50B 16.80A 16.80A 18.60 -1.70 1 20.30 140 33 1905 ---- 27.10B 19.10A 19.10A 21.00 -1.60 22.60 20 9 1910 ---- 29.90B 21.50A 21.50A 23.50 -1.50 25.00 1915 ---- 32.80B 24.20A 32.80B 26.30 -1.20 27.50 1920 ---- 35.90B 26.90A 35.90B 29.20 -1.00 30.20 1925 ---- 39.10B 29.90A 39.10B 32.20 -.90 33.10 1930 ---- 42.50B 33.00A 42.50B 35.50 -.60 36.10 1935 ---- 46.00B 36.30A 46.00B 38.90 -.30 39.20 1940 ---- 49.80B 39.70A 39.70A 42.40 -.10 42.50 1945 ---- 53.80B 43.20A 43.20A 46.00 +.10 45.90 1950 ---- 57.80B 46.90A 57.80B 49.80 +.40 49.40 1955 ---- 61.80B 50.70A 50.70A 53.70 +.70 53.00 1960 ---- 66.10B 54.60A 54.60A 57.70 +1.00 56.70 1965 ---- 70.50B 58.70A 58.70A 61.80 +1.30 60.50 1970 ---- 74.70B 62.80A 74.70B 65.90 +1.50 64.40 1975 ---- 79.30B 67.00A 79.30B 70.20 +1.80 68.40 1980 ---- 83.80B 71.30A 83.80B 74.50 +2.00 72.50 1985 ---- 88.20B 75.70A 88.20B 78.90 +2.20 76.70 1990 ---- 93.00B 80.20A 93.00B 83.40 +2.50 80.90 1995 ---- 97.50B 84.50A 97.50B 88.00 +2.80 85.20 2000 ---- 102.20B 88.30A 102.20B 92.50 +2.90 89.60 2005 ---- 107.10B 93.30A 93.30A 97.20 +3.10 94.10 2010 ---- 111.70B 97.70A 97.70A 101.90 +3.40 98.50 2015 ---- 116.70B 102.30A 102.30A 106.60 +3.50 103.10 2020 ---- 121.30B 106.80A 106.80A 111.30 +3.60 107.70 2025 ---- 126.30B 111.50A 111.50A 116.10 +3.80 112.30 2030 ---- 131.00B 116.10A 116.10A 121.00 +4.00 117.00 2035 ---- 135.50B 120.80A 120.80A 125.80 +4.10 121.70 2040 ---- 139.00B 125.50A 125.50A 130.60 +4.20 126.40 2045 ---- 144.00B 130.20A 130.20A 135.50 +4.30 131.20 2050 ---- 150.80B 134.60A 150.80B 140.40 +4.40 136.00 2055 ---- 153.80B 139.80A 139.80A 145.30 +4.50 140.80 2060 ---- 158.70B 144.60A 144.60A 150.20 +4.60 145.60 2065 ---- 163.60B 149.40A 149.40A 155.10 +4.70 150.40 2070 ---- ---- ---- 154.30A 160.00 ---- ---- 2075 ---- ---- ---- 159.10A 165.00 ---- ---- 2080 ---- ---- ---- 164.70A 169.90 ---- ---- 2085 ---- ---- ---- 169.60A 174.80 ---- ---- 2090 ---- ---- ---- 174.50A 179.80 ---- ---- 2095 ---- ---- ---- 179.40A 184.70 ---- ---- 2100 ---- ---- ---- 183.60A 189.70 ---- ---- 2105 ---- ---- ---- 189.20A 194.60 ---- ---- 2110 ---- ---- ---- 194.10A 199.60 ---- ---- 2115 ---- ---- ---- 199.10A 204.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 320 198 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 302.50B 287.60A 287.60A 295.90 -5.60 301.50 1620 ---- 297.50B 282.50A 282.50A 290.90 -5.60 296.50 1625 ---- 292.70B 277.30A 277.30A 285.90 -5.60 291.50 1630 ---- 287.50B 272.50A 272.50A 280.90 -5.60 286.50 1635 ---- 282.50B 267.50A 267.50A 275.90 -5.60 281.50 1640 ---- 277.50B 262.50A 262.50A 270.90 -5.60 276.50 1645 ---- 272.50B 257.60A 257.60A 265.90 -5.60 271.50 1650 ---- 267.70B 252.00A 252.00A 260.90 -5.60 266.50 1655 ---- 262.50B 247.60A 247.60A 255.90 -5.60 261.50 1660 ---- 257.50B 242.60A 242.60A 250.90 -5.60 256.50 1665 ---- 252.60B 237.60A 237.60A 245.90 -5.60 251.50 1670 ---- 247.60B 232.60A 232.60A 240.90 -5.60 246.50 1675 ---- 242.70B 225.30A 225.30A 235.90 -5.60 241.50 1680 ---- 236.90B 222.60A 222.60A 230.90 -5.60 236.50 1685 ---- 231.90B 217.60A 217.60A 225.90 -5.60 231.50 1690 ---- 227.00B 212.60A 212.60A 220.90 -5.60 226.50 1695 ---- 221.90B 207.40A 207.40A 215.90 -5.60 221.50 1700 ---- 217.70B 200.30A 200.30A 210.90 -5.60 216.50 1705 ---- 211.90B 197.70A 197.70A 205.90 -5.60 211.50 1710 ---- 206.90B 192.40A 192.40A 200.90 -5.60 206.50 1715 ---- 201.90B 187.50A 187.50A 195.90 -5.60 201.50 1720 ---- 197.00B 182.40A 182.40A 190.90 -5.60 196.50 1725 ---- 192.80B 175.30A 175.30A 185.90 -5.60 191.50 1730 ---- 187.00B 172.40A 172.40A 180.90 -5.60 186.50 1735 ---- 182.00B 167.70A 167.70A 175.90 -5.60 181.50 1740 ---- 177.00B 162.70A 162.70A 170.90 -5.70 176.60 1745 ---- 172.00B 157.50A 157.50A 165.90 -5.70 171.60 1750 ---- 167.80B 150.40A 150.40A 160.90 -5.70 166.60 1755 ---- 162.10B 147.70A 147.70A 155.90 -5.70 161.60 1760 ---- 157.10B 142.70A 142.70A 150.90 -5.70 156.60 1765 ---- 152.10B 137.70A 137.70A 145.90 -5.80 151.70 1770 ---- 147.30B 132.50A 147.00B 141.00 -5.70 146.70 1775 ---- 142.90B 125.50A 142.90B 136.00 -5.80 141.80 1780 ---- 137.40B 122.50A 137.10B 131.00 -5.80 136.80 1785 ---- 132.50B 117.70A 132.00B 126.00 -5.90 131.90 1790 ---- 127.50B 112.80A 127.10B 121.10 -5.80 126.90 1795 ---- 122.60B 107.80A 107.80A 116.10 -5.90 122.00 1800 ---- 118.30B 100.80A 100.80A 111.20 -5.90 117.10 1805 ---- 112.70B 98.00A 112.40B 106.20 -6.00 112.20 1810 ---- 107.80B 92.90A 107.40B 101.30 -6.00 107.30 1815 ---- 102.90B 88.00A 102.60B 96.40 -6.10 102.50 1820 ---- 98.70B 83.20A 83.20A 91.50 -6.20 97.70 1 1825 ---- 93.90B 76.70A 76.70A 86.60 -6.30 92.90 2 1830 ---- 89.40B 71.90A 71.90A 81.80 -6.30 88.10 27 1835 ---- 84.70B 67.10A 67.10A 76.90 -6.50 83.40 2 1840 ---- 80.00B 62.50A 62.50A 72.20 -6.60 78.80 1 15 1845 ---- 75.30B 58.00A 58.00A 67.50 -6.70 74.20 20 1850 ---- 71.00B 53.60A 53.60A 62.80 -6.90 69.70 1 256 1855 ---- 66.30B 49.60A 49.60A 58.30 -7.00 65.30 13 1860 ---- 62.00B 45.30A 45.30A 53.80 -7.20 61.00 1 9 1865 ---- 57.80B 41.30A 41.30A 49.50 -7.30 56.80 16 1870 ---- 53.60B 37.40A 37.40A 45.30 -7.50 52.80 1 12 1875 ---- 49.60B 33.80A 33.80A 41.30 -7.60 48.90 1 14 1880 40.60 45.80B 30.40A 30.40A 37.40 -7.70 2 45.10 51 1885 ---- 42.10B 27.20A 27.20A 33.80 -7.80 41.60 16 1890 ---- 38.40B 24.30A 24.30A 30.30 -7.90 38.20 1895 ---- 35.10B 21.60A 21.60A 27.10 -7.90 35.00 22 1900 ---- 32.40B 19.10A 19.10A 24.20 -7.70 31.90 19 18 1905 24.40 29.70B 16.70A 27.00B 21.40 -7.70 1 29.10 1 9 1910 17.80 26.90B 14.70A 17.60A 18.90 -7.60 1 26.50 23 1915 18.40 24.30B 12.80A 12.80A 16.70 -7.30 3 24.00 1920 16.90 22.00B 11.20A 12.30A 14.60 -7.10 4 21.70 1925 12.50 19.80B 9.80A 10.60A 12.80 -6.80 5 19.60 2 2 1930 ---- 17.90B 8.60A 8.60A 11.20 -6.50 17.70 1935 11.20 16.20B 7.50A 13.90B 9.80 -6.10 4 15.90 10 3 1940 ---- 14.40B 6.50A 6.50A 8.50 -5.80 1 14.30 1945 7.90 13.00B 5.70A 8.00B 7.40 -5.40 12 12.80 6 7 1950 7.20 11.70B 5.00A 7.50B 6.40 -5.10 5 11.50 7 11 1955 ---- 10.40B 4.40A 4.40A 5.60 -4.70 10.30 1 2 1960 ---- 9.30B 3.80A 9.30B 4.90 -4.30 9.20 1 1965 5.70 8.30B 3.30A 3.30A 4.30 -3.90 12 8.20 5 5 1970 5.30 7.40B 2.90A 6.00B 3.70 -3.60 6 7.30 1975 4.70 6.60B 2.50A 5.30B 3.30 -3.20 5 6.50 2 2 1980 3.40 5.90B 2.30A 2.30A 2.90 -2.90 12 5.80 1985 ---- 5.30B 2.00A 5.30B 2.50 -2.70 5.20 1990 ---- ---- 1.80A 1.80A 2.20 -2.50 4.70 5 5 1995 ---- ---- 1.60A 1.60A 2.00 -2.20 4.20 1 1 2000 1.60 1.60 1.40A 1.60 1.70 -2.10 2 3.80 15 10 2005 ---- ---- 1.30A 1.30A 1.50 -1.90 3.40 2 2 2010 ---- ---- 1.20A 1.20A 1.40 -1.70 3.10 2015 ---- ---- 1.10A 1.10A 1.20 -1.60 1 2.80 2 2020 ---- ---- 1.00A 1.00A 1.10 -1.40 2.50 2 2025 ---- ---- .90A .90A 1.00 -1.30 2.30 1 1 2030 ---- ---- .80A .80A .90 -1.20 2.10 2035 ---- ---- .80A .80A .80 -1.10 6 1.90 2040 ---- ---- .70A .70A .70 -1.00 1.70 2045 ---- ---- .70A .70A .70 -.90 1 1.60 2050 ---- ---- .60A .60A .60 -.90 1.50 5 5 2055 ---- ---- .60A .60A .60 -.70 1.30 20 2060 ---- ---- .60A .60A .50 -.70 1.20 2 2 2065 ---- ---- .50A .50A .50 -.60 1.10 4 4 2070 ---- ---- ---- .50A .50 ---- ---- 2075 ---- ---- ---- .50A .50 ---- ---- 2080 ---- ---- ---- .40A .40 ---- ---- 2085 ---- ---- ---- .40A .40 ---- ---- 2090 ---- ---- ---- .40A .40 ---- ---- 2095 ---- ---- ---- .40A .40 ---- ---- 2100 ---- ---- ---- .30A .30 ---- ---- 2105 ---- ---- ---- .30A .30 ---- ---- 2110 ---- ---- ---- .30A .30 ---- ---- 2115 ---- ---- ---- .30A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 93 613 G4W MAR23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 2 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 20 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH 1 .10 1 3 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 -.10 .20 2 1750 ---- ---- ---- ---- .10 -.10 .20 5 5 1755 ---- ---- ---- ---- .10 -.10 .20 11 1760 ---- ---- ---- ---- .10 -.10 .20 5 6 1765 ---- ---- .20A .20A .10 -.20 .30 1770 ---- ---- ---- ---- .10 -.20 .30 1 1775 ---- ---- .30A .30A .20 -.20 .40 10 1780 .50 .50 .30A .30A .20 -.20 1 .40 19 1785 .50 .50 .30A .30A .20 -.30 1 .50 80 1790 ---- ---- .30A .30A .30 -.20 .50 3 16 1795 ---- ---- .40A .40A .30 -.30 .60 1 22 1800 ---- ---- .40A .40A .30 -.40 .70 3 34 1805 ---- .90B .50A .90B .40 -.40 1 .80 15 1810 ---- 1.00B .50A 1.00B .50 -.40 .90 17 1815 ---- 1.20B .60A 1.20B .60 -.50 1 1.10 19 1820 .80 1.40B .70A .90B .60 -.70 19 1.30 1 11 1825 ---- 1.70B .80A 1.70B .80 -.70 1.50 5 32 1830 ---- 2.00B .90A 2.00B .90 -.80 1.70 3 34 1835 ---- 2.40B 1.00A 2.40B 1.10 -.90 1 2.00 2 10 1840 ---- 2.90B 1.20A 2.90B 1.30 -1.00 2.30 1 1 1845 ---- 3.50B 1.50A 1.50A 1.60 -1.20 2.80 3 1 1850 ---- 4.10B 1.80A 1.80A 2.00 -1.30 3.30 4 28 1855 ---- 4.90B 2.20A 2.20A 2.40 -1.40 3.80 3 3 1860 4.80 5.80B 2.40 3.40B 3.00 -1.50 17 4.50 1 1 1865 ---- 6.90B 3.20A 3.20A 3.60 -1.80 5.40 1870 7.00 8.10B 3.90A 3.90A 4.40 -1.90 8 6.30 8 7 1875 6.70 9.50B 4.70A 6.10B 5.40 -2.00 20 7.40 1880 6.90 11.10B 5.70A 7.40B 6.60 -2.10 6 8.70 3 4 1885 ---- 12.90B 6.80A 6.80A 7.90 -2.20 10.10 3 3 1890 9.60 14.90B 8.20A 9.40A 9.50 -2.20 15 11.70 14 14 1895 12.10 17.10B 9.80A 12.10 11.20 -2.30 9 13.50 6 3 1900 17.00 19.50B 11.70A 14.40B 13.30 -2.20 4 15.50 1 1 1905 16.20 22.10B 13.80A 13.80A 15.50 -2.10 4 17.60 2 2 1910 19.00 24.90B 16.10A 20.00B 18.00 -2.00 3 20.00 1915 25.20 27.90B 18.70A 18.70A 20.80 -1.70 4 22.50 1920 ---- 31.10B 21.60A 31.10B 23.70 -1.50 25.20 1925 ---- 34.40B 24.60A 24.60A 26.90 -1.20 28.10 1930 ---- 38.00B 27.90A 27.90A 30.30 -.90 31.20 1935 ---- 41.90B 31.30A 31.30A 33.80 -.60 34.40 1940 ---- 46.00B 34.90A 34.90A 37.60 -.20 37.80 1945 ---- 50.20B 38.70A 38.70A 41.50 +.20 41.30 1950 ---- 54.50B 42.60A 54.50B 45.50 +.50 45.00 1955 ---- 58.70B 46.70A 46.70A 49.70 +.90 48.80 1960 ---- 63.30B 50.90A 50.90A 54.00 +1.40 52.60 1965 ---- 67.70B 55.20A 55.20A 58.30 +1.60 56.70 1970 ---- 72.50B 59.60A 59.60A 62.80 +2.00 60.80 1975 ---- 77.20B 64.10A 64.10A 67.30 +2.30 65.00 1980 ---- 81.90B 68.60A 68.60A 71.90 +2.60 69.30 1985 ---- 86.40B 72.90A 72.90A 76.60 +3.00 73.60 1990 ---- 91.20B 77.40A 77.40A 81.30 +3.20 78.10 1995 ---- 96.00B 81.80A 81.80A 86.00 +3.40 82.60 2000 ---- 101.10B 85.80A 101.10B 90.80 +3.60 87.20 2005 ---- 105.70B 91.00A 91.00A 95.60 +3.80 91.80 2010 ---- 109.70B 95.60A 95.60A 100.40 +3.90 96.50 2015 ---- 113.80B 100.30A 100.30A 105.20 +4.00 101.20 2020 ---- 118.50B 105.10A 105.10A 110.10 +4.20 105.90 2025 ---- 125.30B 109.80A 109.80A 115.00 +4.30 110.70 2030 ---- 128.60B 114.60A 114.60A 119.90 +4.40 115.50 2035 ---- 133.40B 119.40A 119.40A 124.80 +4.50 120.30 2040 ---- 138.20B 124.20A 124.20A 129.80 +4.70 125.10 2045 ---- 143.30B 129.10A 129.10A 134.70 +4.70 130.00 2050 ---- 150.00B 133.90A 150.00B 139.60 +4.80 134.80 2055 ---- 153.20B 139.40A 139.40A 144.60 +4.90 139.70 2060 ---- 158.20B 144.30A 144.30A 149.50 +4.90 144.60 2065 ---- 163.10B 149.20A 149.20A 154.50 +5.00 149.50 2070 ---- ---- ---- 154.20A 159.50 ---- ---- 2075 ---- ---- ---- 158.40A 164.40 ---- ---- 2080 ---- ---- ---- 164.00A 169.40 ---- ---- 2085 ---- ---- ---- 168.90A 174.40 ---- ---- 2090 ---- ---- ---- 173.90A 179.40 ---- ---- 2095 ---- ---- ---- 178.80A 184.40 ---- ---- 2100 ---- ---- ---- 183.10A 189.30 ---- ---- 2105 ---- ---- ---- 188.70A 194.30 ---- ---- 2110 ---- ---- ---- 193.70A 199.30 ---- ---- 2115 ---- ---- ---- 198.60A 204.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 79 436 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 298.90B 284.00A 284.00A 292.40 -5.60 298.00 1640 ---- 294.00B 279.10A 279.10A 287.40 -5.60 293.00 1645 ---- 289.00B 274.00A 274.00A 282.40 -5.60 288.00 1650 ---- 284.10B 267.00A 267.00A 277.40 -5.60 283.00 1655 ---- 279.00B 264.20A 264.20A 272.40 -5.60 278.00 1660 ---- 274.00B 259.00A 259.00A 267.40 -5.60 273.00 1665 ---- 269.00B 254.20A 254.20A 262.40 -5.60 268.00 1670 ---- 264.00B 249.20A 249.20A 257.40 -5.60 263.00 1675 ---- 259.20B 241.80A 241.80A 252.40 -5.60 258.00 1680 ---- 254.00B 239.00A 239.00A 247.40 -5.60 253.00 1685 ---- 249.00B 234.20A 234.20A 242.40 -5.60 248.00 1690 ---- 244.00B 229.00A 229.00A 237.40 -5.60 243.00 1695 ---- 239.00B 224.20A 224.20A 232.40 -5.60 238.00 1700 ---- 234.20B 216.80A 216.80A 227.40 -5.60 233.00 1705 ---- 229.10B 214.00A 214.00A 222.40 -5.60 228.00 1710 ---- 224.10B 209.10A 209.10A 217.40 -5.60 223.00 1715 ---- 219.10B 204.00A 204.00A 212.50 -5.60 218.10 1720 ---- 214.10B 199.20A 199.20A 207.50 -5.60 213.10 1725 ---- 209.30B 191.90A 191.90A 202.50 -5.60 208.10 1730 ---- 204.10B 189.20A 189.20A 197.50 -5.60 203.10 1735 ---- 199.20B 184.30A 184.30A 192.50 -5.70 198.20 1740 ---- 194.20B 179.30A 179.30A 187.50 -5.70 193.20 1745 ---- 189.20B 174.20A 174.20A 182.60 -5.60 188.20 1750 ---- 184.40B 167.00A 167.00A 177.60 -5.70 183.30 1755 ---- 179.40B 164.20A 164.20A 172.60 -5.70 178.30 1760 ---- 174.50B 159.30A 159.30A 167.60 -5.80 173.40 1765 ---- 169.50B 154.30A 154.30A 162.70 -5.70 168.40 1770 ---- 164.60B 149.30A 149.30A 157.70 -5.80 163.50 1775 ---- 159.70B 142.40A 142.40A 152.70 -5.90 158.60 1780 ---- 154.80B 139.30A 139.30A 147.80 -5.90 153.70 1785 ---- 149.20B 134.60A 134.60A 142.80 -6.00 148.80 1790 ---- 144.30B 129.80A 129.80A 137.90 -6.00 143.90 1795 ---- 139.40B 124.80A 124.80A 133.00 -6.00 139.00 1800 ---- 135.20B 118.00A 118.00A 128.10 -6.10 134.20 1805 ---- 129.70B 115.00A 115.00A 123.20 -6.20 129.40 1810 ---- 124.90B 108.10A 108.10A 118.30 -6.30 124.60 1815 ---- 120.60B 103.60A 103.60A 113.50 -6.30 119.80 1820 ---- 115.80B 98.60A 98.60A 108.70 -6.40 115.10 1825 ---- 111.10B 94.10A 94.10A 103.90 -6.50 110.40 1830 ---- 106.40B 89.30A 106.40B 99.10 -6.60 105.70 1835 ---- 101.80B 85.00A 101.80B 94.40 -6.70 101.10 1840 ---- 97.20B 80.50A 97.20B 89.80 -6.80 96.60 1845 ---- 93.00B 76.10A 76.10A 85.20 -6.90 92.10 1 1850 ---- 88.80B 71.50A 71.50A 80.70 -7.00 87.70 8 1855 ---- 83.70B 67.50A 67.50A 76.30 -7.10 83.40 1860 ---- 79.40B 63.20A 63.20A 71.90 -7.20 79.10 1865 ---- 75.20B 59.10A 59.10A 67.60 -7.30 74.90 1870 ---- 71.50B 55.40A 55.40A 63.50 -7.30 70.80 8 1875 ---- 67.40B 51.40A 51.40A 59.40 -7.50 66.90 1 1880 ---- 63.50B 47.80A 47.80A 55.50 -7.50 63.00 10 1885 ---- 59.60B 44.30A 44.30A 51.70 -7.60 59.30 7 1890 ---- ---- 41.00A 41.00A 48.10 -7.60 55.70 1895 ---- 52.40B 37.90A 37.90A 44.60 -7.60 52.20 10 1900 ---- 49.00B 34.80A 34.80A 41.30 -7.60 48.90 27 1905 ---- ---- 32.00A 32.00A 38.10 -7.60 45.70 1 1910 ---- ---- 29.30A 29.30A 35.10 -7.50 42.60 10 10 1915 ---- ---- 26.80A 26.80A 32.30 -7.40 39.70 23 1920 ---- 37.40B 24.50A 24.50A 29.70 -7.30 37.00 3 3 1925 ---- 34.80B 22.30A 22.30A 27.20 -7.20 34.40 5 1930 ---- 32.10B 20.30A 20.30A 24.90 -7.00 31.90 1935 ---- 29.80B 18.40A 18.40A 22.70 -6.90 2 29.60 1 1 1940 ---- 27.60B 16.80A 16.80A 20.80 -6.60 27.40 1945 ---- 25.50B 15.10A 15.10A 18.90 -6.40 25.30 19 19 1950 ---- 23.70B 13.70A 13.70A 17.20 -6.20 23.40 3 4 1955 ---- 21.90B 12.40A 12.40A 15.70 -5.90 21.60 6 1960 ---- 20.20B 11.20A 11.20A 14.20 -5.70 2 19.90 21 1965 ---- 18.50B 10.20A 10.20A 12.90 -5.40 18.30 1970 ---- ---- 9.20A 9.20A 11.70 -5.20 16.90 3 3 1975 ---- 15.70B 8.30A 8.30A 10.60 -4.90 15.50 6 6 1980 ---- 14.30B 7.50A 7.50A 9.60 -4.60 14.20 1985 ---- ---- 6.80A 6.80A 8.60 -4.50 13.10 14 4 1990 ---- ---- 6.10A 6.10A 7.80 -4.20 12.00 1995 ---- 11.10B 5.60A 5.60A 7.00 -4.00 11.00 2000 ---- ---- 5.00A 5.00A 6.30 -3.80 10.10 2005 ---- ---- 4.50A 4.50A 5.60 -3.60 9.20 2010 ---- ---- 4.10A 4.10A 5.10 -3.30 8.40 5 2015 ---- ---- 3.70A 3.70A 4.60 -3.10 7.70 2020 ---- ---- 3.40A 3.40A 4.20 -2.90 7.10 2025 ---- ---- 3.00A 3.00A 3.80 -2.70 6.50 2 2 2030 ---- ---- 2.70A 2.70A 3.40 -2.60 6.00 2 2035 ---- ---- 2.50A 2.50A 3.10 -2.40 5.50 2040 ---- ---- 2.30A 2.30A 2.90 -2.10 5.00 2045 ---- ---- 2.10A 2.10A 2.60 -2.00 4.60 2050 ---- ---- 1.90A 1.90A 2.40 -1.90 4.30 2 2055 ---- ---- 1.80A 1.80A 2.20 -1.70 3.90 4 2060 ---- ---- 1.70A 1.70A 2.10 -1.50 3.60 1 2065 ---- ---- 1.60A 1.60A 1.90 -1.40 3.30 2070 ---- ---- 1.50A 1.50A 1.80 -1.20 3.00 2075 ---- ---- 1.40A 1.40A 1.60 -1.20 2.80 2080 ---- ---- 1.30A 1.30A 1.50 -1.10 2.60 2085 ---- ---- 1.20A 1.20A 1.40 -1.00 2.40 19 19 2090 ---- ---- ---- 1.20A 1.30 ---- ---- 2095 ---- ---- ---- 1.10A 1.30 ---- ---- 2100 ---- ---- ---- 1.10A 1.20 ---- ---- 2105 ---- ---- ---- 1.00A 1.10 ---- ---- 2110 ---- ---- ---- 1.00A 1.00 ---- ---- 2115 ---- ---- ---- .90A 1.00 ---- ---- 2120 ---- ---- ---- .90A .90 ---- ---- 2125 ---- ---- ---- .80A .90 ---- ---- 2130 ---- ---- ---- .80A .80 ---- ---- 2135 ---- ---- ---- .70A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 80 213 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 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .20 +.10 .10 1690 ---- .20B ---- .20B .20 +.10 .10 1695 ---- ---- ---- ---- .20 UNCH .20 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- ---- ---- .20 UNCH .20 2 1710 ---- ---- ---- ---- .20 UNCH .20 1715 ---- ---- ---- ---- .20 UNCH .20 4 1720 ---- ---- ---- ---- .20 -.10 .30 1725 ---- ---- ---- ---- .20 -.10 .30 15 1730 ---- ---- ---- ---- .30 UNCH .30 1735 ---- ---- ---- ---- .30 UNCH .30 1740 ---- ---- ---- ---- .30 -.10 .40 1745 ---- ---- ---- ---- .30 -.10 .40 1750 ---- ---- .40A .40A .30 -.20 .50 1755 ---- ---- .40A .40A .40 -.10 .50 1760 ---- ---- .40A .40A .40 -.20 .60 1765 ---- ---- .50A .50A .40 -.20 .60 1770 ---- ---- .50A .50A .50 -.20 .70 1775 ---- ---- .50A .50A .50 -.30 .80 1 1 1780 ---- ---- .60A .60A .50 -.40 .90 7 1785 ---- ---- .60A .60A .60 -.40 1.00 1790 ---- ---- .70A .70A .70 -.40 1.10 3 1795 ---- 1.30B .80A 1.30B .70 -.50 6 1.20 53 1800 ---- ---- .90A .90A .80 -.60 1.40 1 28 1805 ---- ---- .90A .90A .90 -.70 1.60 1 1 1810 ---- 1.90B 1.10A 1.90B 1.10 -.70 1.80 1815 ---- 2.10B 1.20A 2.10B 1.20 -.80 6 2.00 65 1820 ---- 2.40B 1.40A 1.40A 1.40 -.90 2.30 1825 2.50 2.80B 1.60A 1.60A 1.60 -1.00 68 2.60 1 1 1830 ---- 3.20B 1.80A 1.80A 1.90 -1.00 2.90 10 19 1835 ---- 3.70B 2.10A 3.70B 2.20 -1.10 3.30 1840 ---- 4.20B 2.40A 4.20B 2.50 -1.20 3.70 1845 ---- 4.80B 2.70A 2.70A 2.90 -1.40 4.30 1 1850 ---- 5.50B 3.10A 3.10A 3.40 -1.40 4.80 23 40 1855 5.70 6.30B 3.70A 5.90B 4.00 -1.50 6 5.50 1860 ---- 7.20B 4.20A 4.20A 4.60 -1.60 6.20 1865 ---- 8.20B 4.80A 4.80A 5.30 -1.70 7.00 1870 8.90 9.30 5.50A 5.50A 6.20 -1.80 4 8.00 29 30 1875 ---- 10.60B 6.40A 6.40A 7.10 -1.90 9.00 1880 ---- 11.90B 7.40A 7.40A 8.20 -1.90 10.10 1885 ---- 13.40B 8.40A 8.40A 9.40 -2.00 11.40 5 5 1890 ---- 15.10B 9.70A 9.70A 10.80 -1.90 12.70 17 15 1895 ---- 16.90B 11.10A 11.10A 12.30 -2.00 14.30 1900 18.30 18.90B 12.60A 12.60A 13.90 -2.00 1 15.90 1 1 1905 ---- 21.00B 14.30A 14.30A 15.80 -1.90 17.70 1910 ---- 23.30B 16.20A 16.20A 17.80 -1.90 19.70 1915 ---- 25.80B 18.30A 18.30A 19.90 -1.90 21.80 1920 ---- 28.40B 20.50A 20.50A 22.30 -1.70 24.00 1925 ---- 31.10B 22.90A 22.90A 24.80 -1.60 26.40 1930 ---- 34.00B 25.40A 34.00B 27.50 -1.40 28.90 1935 ---- 37.00B 28.20A 37.00B 30.30 -1.30 31.60 1940 ---- 40.20B 31.00A 40.20B 33.30 -1.10 34.40 1945 ---- 43.50B 34.00A 34.00A 36.50 -.80 37.30 1950 ---- 46.90B 37.30A 37.30A 39.80 -.60 40.40 1955 ---- 50.40B 40.60A 40.60A 43.20 -.40 43.60 1960 ---- 54.10B 44.00A 44.00A 46.80 -.10 46.90 1965 ---- 58.00B 47.60A 47.60A 50.50 +.20 50.30 1970 ---- 62.10B 51.30A 51.30A 54.20 +.40 53.80 1975 ---- 66.20B 55.10A 55.10A 58.10 +.70 57.40 1980 ---- 70.40B 59.00A 59.00A 62.10 +1.00 61.10 1985 ---- 74.50B 63.00A 63.00A 66.10 +1.10 65.00 1990 ---- 79.00B 67.10A 67.10A 70.30 +1.40 68.90 1995 ---- 83.40B 71.30A 71.30A 74.50 +1.60 72.90 2000 ---- 87.90B 75.60A 87.90B 78.80 +1.90 76.90 2005 ---- 92.30B 79.90A 79.90A 83.10 +2.00 81.10 2010 ---- 97.10B 84.40A 84.40A 87.60 +2.30 85.30 2015 ---- 101.50B 88.80A 88.80A 92.10 +2.50 89.60 2020 ---- 106.40B 93.20A 93.20A 96.60 +2.60 94.00 2025 ---- 111.10B 97.60A 97.60A 101.20 +2.80 98.40 2030 ---- 115.60B 102.10A 102.10A 105.90 +3.10 102.80 2035 ---- 120.60B 106.60A 106.60A 110.60 +3.30 107.30 2040 ---- 125.40B 111.10A 111.10A 115.30 +3.40 111.90 2045 ---- 130.00B 115.70A 115.70A 120.10 +3.60 116.50 2050 ---- 135.00B 119.90A 135.00B 124.80 +3.70 121.10 2055 ---- 139.90B 124.90A 124.90A 129.60 +3.90 125.70 2060 ---- 144.80B 129.60A 129.60A 134.50 +4.10 130.40 2065 ---- 148.90B 134.40A 134.40A 139.30 +4.20 135.10 2070 ---- 152.60B 139.10A 139.10A 144.20 +4.40 139.80 2075 ---- 159.30B 143.90A 143.90A 149.10 +4.50 144.60 2080 ---- 162.20B 148.60A 148.60A 153.90 +4.50 149.40 2085 ---- 167.30B 153.50A 153.50A 158.80 +4.70 154.10 2090 ---- ---- ---- 158.30A 163.70 ---- ---- 2095 ---- ---- ---- 163.10A 168.60 ---- ---- 2100 ---- ---- ---- 168.00A 173.60 ---- ---- 2105 ---- ---- ---- 172.80A 178.50 ---- ---- 2110 ---- ---- ---- 178.40A 183.40 ---- ---- 2115 ---- ---- ---- 183.30A 188.40 ---- ---- 2120 ---- ---- ---- 188.20A 193.30 ---- ---- 2125 ---- ---- ---- 192.40A 198.30 ---- ---- 2130 ---- ---- ---- 198.00A 203.20 ---- ---- 2135 ---- ---- ---- 202.90A 208.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 91 89 291 OG APR23 Gold Option CALL 1000 ---- 917.90B 901.50A 901.50A 910.90 -5.60 916.50 6 1025 ---- 892.40B 877.60A 877.60A 885.90 -5.60 891.50 1050 ---- 867.50B 852.00A 852.00A 860.90 -5.60 866.50 1075 ---- 842.40B 827.30A 827.30A 835.90 -5.60 841.50 1100 ---- 817.50B 802.00A 802.00A 810.90 -5.60 816.50 1125 ---- 792.50B 777.40A 777.40A 785.90 -5.60 791.50 1150 ---- 767.50B 752.00A 752.00A 760.90 -5.60 766.50 1175 ---- 742.50B 726.80A 726.80A 735.90 -5.60 741.50 1 1200 ---- 717.90B 701.50A 701.50A 710.90 -5.60 716.50 1 1225 ---- 692.40B 677.60A 677.60A 685.90 -5.60 691.50 1250 ---- 667.50B 652.10A 652.10A 660.90 -5.60 666.50 1275 ---- 642.50B 627.50A 627.50A 635.90 -5.60 641.50 1300 ---- 617.50B 602.00A 602.00A 610.90 -5.60 616.50 1325 ---- 592.40B 577.40A 577.40A 585.90 -5.60 591.50 1350 ---- 567.50B 552.00A 552.00A 560.90 -5.60 566.50 1360 ---- 557.50B 542.60A 542.60A 550.90 -5.60 556.50 1370 ---- 547.50B 532.60A 532.60A 540.90 -5.60 546.50 1375 ---- 542.40B 527.50A 527.50A 535.90 -5.60 541.50 1380 ---- 537.50B 522.40A 522.40A 530.90 -5.60 536.50 1390 ---- 527.40B 512.60A 512.60A 520.90 -5.60 526.50 1400 ---- 518.00B 501.50A 501.50A 510.90 -5.60 516.50 41 1410 ---- 507.50B 492.40A 492.40A 500.90 -5.60 506.50 1420 ---- 497.40B 482.60A 482.60A 490.90 -5.60 496.50 1425 ---- 492.40B 477.50A 477.50A 485.90 -5.60 491.50 1430 ---- 487.50B 472.40A 472.40A 480.90 -5.60 486.50 1440 ---- 477.50B 462.40A 462.40A 470.90 -5.60 476.50 1450 ---- 468.00B 451.50A 451.50A 460.90 -5.60 466.50 1 1460 ---- 457.50B 442.60A 442.60A 450.90 -5.60 456.50 1465 ---- 452.50B 437.40A 437.40A 445.90 -5.60 451.50 1470 ---- 447.50B 432.60A 432.60A 440.90 -5.60 446.50 1475 ---- 442.50B 427.50A 427.50A 435.90 -5.60 441.50 1480 ---- 437.50B 422.40A 422.40A 430.90 -5.60 436.50 1485 ---- 432.50B 417.40A 417.40A 425.90 -5.60 431.50 1490 ---- 427.50B 412.40A 412.40A 420.90 -5.60 426.50 1495 ---- 422.50B 407.60A 407.60A 415.90 -5.60 421.50 1500 ---- 417.50B 402.00A 402.00A 410.90 -5.60 416.50 1505 ---- 412.50B 397.60A 397.60A 405.90 -5.60 411.50 1510 ---- 407.50B 392.50A 392.50A 400.90 -5.60 406.50 1515 ---- 402.50B 387.40A 387.40A 395.90 -5.60 401.50 1520 ---- 397.50B 382.50A 382.50A 390.90 -5.60 396.50 1525 ---- 392.50B 377.50A 377.50A 385.90 -5.60 391.50 1530 ---- 387.50B 372.40A 372.40A 380.90 -5.60 386.50 1535 ---- 382.50B 367.60A 367.60A 375.90 -5.60 381.50 1540 ---- 377.50B 362.50A 362.50A 370.90 -5.60 376.50 1545 ---- 372.50B 357.40A 357.40A 365.90 -5.60 371.50 1550 ---- 368.00B 351.50A 351.50A 360.90 -5.60 366.50 5 1555 ---- 362.40B 347.50A 347.50A 355.90 -5.60 361.50 1560 ---- 357.40B 342.50A 342.50A 350.90 -5.60 356.50 1565 ---- 352.40B 337.40A 337.40A 345.90 -5.60 351.50 1570 ---- 347.50B 332.40A 332.40A 340.90 -5.60 346.50 1575 ---- 342.70B 327.50A 327.50A 335.90 -5.60 341.50 1580 ---- 337.50B 322.40A 322.40A 330.90 -5.60 336.50 1585 ---- 332.50B 317.50A 317.50A 325.90 -5.60 331.50 1590 ---- 327.50B 312.50A 312.50A 320.90 -5.60 326.50 1595 ---- 322.50B 307.60A 307.60A 315.90 -5.60 321.50 1600 ---- 318.00B 301.50A 301.50A 310.90 -5.60 316.50 16 1605 ---- 312.50B 297.40A 297.40A 305.90 -5.60 311.50 1610 ---- 307.50B 292.40A 292.40A 300.90 -5.60 306.50 1615 ---- 302.50B 287.60A 287.60A 295.90 -5.60 301.50 1620 ---- 297.50B 282.50A 282.50A 290.90 -5.60 296.50 1 1625 ---- 292.70B 275.30A 275.30A 285.90 -5.60 291.50 1630 ---- 287.50B 272.50A 272.50A 280.90 -5.60 286.50 1635 ---- 282.50B 267.40A 267.40A 275.90 -5.60 281.50 1640 ---- 277.50B 262.50A 262.50A 270.90 -5.60 276.50 1645 ---- 272.50B 257.40A 257.40A 265.90 -5.60 271.50 1650 ---- 268.10B 250.30A 250.30A 260.90 -5.60 266.50 8 1655 ---- 262.60B 247.40A 247.40A 255.90 -5.60 261.50 27 1660 ---- 257.60B 242.50A 242.50A 250.90 -5.60 256.50 33 1665 ---- 252.60B 237.50A 237.50A 245.90 -5.60 251.50 28 1670 ---- 247.60B 232.40A 232.40A 240.90 -5.60 246.50 70 1675 ---- 242.80B 225.30A 225.30A 235.90 -5.60 241.50 33 1680 ---- 237.50B 222.50A 222.50A 230.90 -5.60 236.50 11 1685 ---- 232.60B 217.50A 217.50A 225.90 -5.60 231.50 12 1690 ---- 227.60B 212.40A 212.40A 220.90 -5.60 226.50 15 1695 ---- 222.60B 207.50A 207.50A 215.90 -5.70 221.60 6 1700 ---- 218.20B 200.50A 200.50A 211.00 -5.60 216.60 927 1705 ---- 212.70B 197.50A 197.50A 206.00 -5.60 211.60 226 1710 ---- 207.70B 192.50A 192.50A 201.00 -5.60 206.60 2 1715 ---- 202.70B 187.50A 187.50A 196.00 -5.60 201.60 252 1720 ---- 197.70B 182.50A 182.50A 191.00 -5.60 196.60 106 1725 ---- 192.90B 175.40A 175.40A 186.00 -5.70 191.70 274 1730 ---- 187.80B 172.50A 172.50A 181.00 -5.70 186.70 5 1735 ---- 182.90B 167.50A 167.50A 176.10 -5.60 181.70 2 1740 ---- 178.00B 162.60A 162.60A 171.10 -5.70 176.80 151 1745 ---- 173.00B 157.50A 157.50A 166.10 -5.70 171.80 159 1750 ---- 168.50B 150.70A 168.50B 161.10 -5.80 166.90 10 988 1755 ---- 163.10B 147.60A 147.60A 156.10 -5.80 161.90 4 1760 ---- 158.20B 142.60A 142.60A 151.20 -5.80 157.00 54 1765 ---- 153.30B 137.70A 137.70A 146.20 -5.90 152.10 6 1770 143.00 148.30B 132.80A 132.80A 141.20 -5.90 3 147.10 115 1775 ---- 143.40B 125.90A 125.90A 136.30 -5.90 142.20 125 1780 130.00 138.50B 122.90A 122.90A 131.40 -6.00 3 137.40 28 1785 ---- 133.70B 118.00A 118.00A 126.40 -6.10 132.50 5 1790 ---- 128.80B 113.20A 113.20A 121.60 -6.00 127.60 155 1795 ---- 124.00B 108.40A 108.40A 116.70 -6.10 122.80 169 1800 109.00 119.50B 101.70A 108.20A 111.90 -6.20 6 118.10 38 1503 1805 ---- 114.50B 96.90A 96.90A 107.00 -6.30 113.30 150 1810 102.10 109.90B 92.20A 92.20A 102.20 -6.40 1 108.60 25 366 1815 ---- 105.20B 87.80A 87.80A 97.40 -6.50 103.90 17 200 1820 89.30 100.50B 83.00A 98.30B 92.70 -6.60 2 99.30 24 328 1825 86.70 95.90B 78.70A 84.70A 88.00 -6.70 11 94.70 29 502 1830 83.00 91.30B 74.00A 79.20A 83.40 -6.80 14 90.20 58 1582 1835 84.20 86.80B 69.90A 69.90A 78.80 -6.90 29 85.70 3 310 1840 ---- 82.50B 65.60A 65.60A 74.30 -7.10 81.40 4 737 1845 ---- 78.10B 61.30A 61.30A 69.90 -7.20 77.10 3 400 1850 ---- 73.90B 57.40A 57.40A 65.70 -7.20 4 72.90 207 2356 1855 ---- 69.60B 53.30A 53.30A 61.50 -7.40 68.90 36 613 1860 56.50 65.50B 49.50A 54.70A 57.50 -7.40 16 64.90 219 627 1865 53.70 61.60B 45.80A 56.20B 53.50 -7.50 40 61.00 72 929 1870 49.70 57.80B 42.30A 46.50A 49.70 -7.50 117 57.20 77 1009 1875 51.80 54.20B 39.10A 43.70A 46.10 -7.50 30 53.60 778 1461 1880 43.00 50.50B 35.80A 44.90B 42.60 -7.50 2 50.10 207 943 1885 45.80 47.10B 33.00A 43.10B 39.30 -7.50 40 46.80 276 798 1890 38.00 43.80B 30.10A 43.80B 36.10 -7.50 43 43.60 371 1638 1895 38.20 40.80B 27.40A 36.90B 33.20 -7.40 165 40.60 45 718 1900 38.50 38.50 24.90A 29.10A 30.40 -7.30 507 37.70 2188 5644 1905 34.80 35.50B 22.70A 26.30A 27.80 -7.20 28 35.00 70 423 1910 33.10 33.10 20.60A 24.20A 25.40 -7.00 341 32.40 460 952 1915 26.80 30.50B 18.60A 23.50B 23.10 -6.80 65 29.90 569 663 1920 22.90 28.20B 16.80A 22.50B 21.10 -6.60 174 27.70 186 990 1925 23.20 26.10B 15.20A 18.50B 19.10 -6.40 584 25.50 3773 2463 1930 22.80 24.10B 13.60 16.50A 17.40 -6.10 385 23.50 513 694 1935 18.40 22.20B 12.40A 15.00A 15.80 -5.80 116 21.60 133 447 1940 18.30 20.40B 11.10A 13.60A 14.30 -5.60 192 19.90 647 1362 1945 15.90 18.70B 10.00A 13.90B 12.90 -5.30 310 18.20 181 638 1950 16.30 17.20B 9.00 11.20A 11.60 -5.10 2608 16.70 3764 6915 1955 15.30 15.80B 8.10A 10.10A 10.50 -4.80 89 15.30 89 387 1960 14.00 14.40B 7.30A 9.10B 9.50 -4.50 110 14.00 380 490 1965 9.80 13.20B 6.50A 8.20A 8.50 -4.30 120 12.80 151 248 1970 9.10 12.10B 5.90A 7.40A 7.60 -4.10 152 11.70 403 598 1975 9.00 11.00B 5.30A 6.70 6.80 -3.80 635 10.60 3045 2992 1980 10.20 10.20 4.70A 6.00A 6.10 -3.60 95 9.70 366 1181 1985 8.90 9.10B 4.30A 5.40A 5.50 -3.40 152 8.90 169 386 1990 6.80 8.40B 3.80A 5.40B 4.90 -3.20 36 8.10 92 247 1995 6.20 7.70B 3.40A 3.40A 4.40 -3.00 107 7.40 161 313 2000 6.70 7.00B 3.10 4.40B 4.00 -2.70 1825 6.70 1699 5577 2005 5.80 6.40B 2.80A 2.80A 3.70 -2.50 1011 6.20 23 211 2010 5.50 5.90B 2.60A 2.60A 3.30 -2.30 10 5.60 312 915 2015 5.20 5.40B 2.30A 5.10B 3.00 -2.20 15 5.20 90 152 2020 4.00 4.90B 2.10A 2.10A 2.80 -1.90 58 4.70 123 277 2025 4.30 4.50B 2.00A 2.00A 2.50 -1.80 59 4.30 282 992 2030 3.90 4.20 1.80A 2.30A 2.30 -1.70 5 4.00 12 187 2035 3.90 3.90 1.70A 1.70A 2.10 -1.60 4 3.70 27 186 2040 3.40 3.40 1.50A 1.50A 1.90 -1.50 3 3.40 56 908 2045 2.00 2.00 1.40A 2.50B 1.70 -1.40 3 3.10 19 406 2050 2.20 2.20 1.30A 1.30A 1.60 -1.30 535 2.90 1058 2120 2055 1.70 2.80B 1.20A 1.20A 1.50 -1.20 1 2.70 21 393 2060 1.70 2.60B 1.20A 1.20A 1.40 -1.10 6 2.50 58 666 2065 ---- ---- 1.10A 1.10A 1.30 -1.00 2.30 98 304 2070 ---- ---- 1.00A 1.00A 1.20 -1.00 2.20 70 159 2075 ---- ---- 1.00A 1.00A 1.10 -.90 51 2.00 842 1207 2080 ---- ---- .90A .90A 1.00 -.90 1.90 28 462 2085 1.30 1.30 .90A 1.40B 1.00 -.80 14 1.80 53 106 2090 ---- ---- .80A .80A .90 -.80 1 1.70 54 207 2095 1.20 1.20 .80A .80A .90 -.70 2 1.60 22 80 2100 1.40 1.50 .80A .80A .80 -.70 1096 1.50 228 3843 2105 1.30 1.30 .70A .70A .80 -.60 1 1.40 53 156 2110 ---- ---- .70A .70A .70 -.60 1.30 16 439 2115 ---- ---- .60A .60A .70 -.60 1.30 17 87 2120 .90 .90 .60 .60 .60 -.60 4 1.20 10 320 2125 ---- ---- .60A .60A .60 -.50 1.10 18 154 2130 1.20 1.20 .60A .60A .60 -.50 1 1.10 11 135 2135 ---- ---- .50A .50A .50 -.50 1.00 86 91 2140 ---- ---- .50A .50A .50 -.50 1.00 7 182 2145 ---- ---- .50A .50A .50 -.40 .90 29 65 2150 .60 .70 .30 .40B .50 -.40 11 .90 46 757 2155 ---- ---- .40A .40A .40 -.50 .90 5 91 2160 ---- ---- .40A .40A .40 -.40 .80 10 179 2165 ---- ---- .40A .40A .40 -.40 .80 5 28 2170 ---- ---- .40A .40A .40 -.40 .80 80 160 2175 ---- ---- .40A .40A .40 -.30 .70 12 122 2180 ---- ---- .40A .40A .40 -.30 .70 14 411 2185 ---- ---- .40A .40A .30 -.40 .70 33 2190 ---- ---- .30A .30A .30 -.30 .60 117 266 2195 ---- ---- .30A .30A .30 -.30 .60 33 2200 ---- ---- .30A .30A .30 -.30 62 .60 573 1699 2205 .30 .30 .30 .30 .30 -.30 14 .60 24 28 2210 ---- ---- .30A .30A .30 -.20 .50 327 2215 ---- ---- .30A .30A .30 -.20 .50 28 310 2220 .40 .40 .30A .30A .30 -.20 14 .50 3 105 2225 ---- ---- .30A .30A .20 -.30 .50 126 142 2230 ---- ---- .30A .30A .20 -.30 .50 39 2235 ---- ---- .30A .30A .20 -.20 .40 20 2240 ---- ---- .20A .20A .20 -.20 .40 28 327 2245 ---- ---- .20A .20A .20 -.20 .40 18 2250 .40 .40 .20A .20A .20 -.20 2 .40 77 1576 2255 ---- ---- .20A .20A .20 -.20 .40 29 2260 ---- ---- .20A .20A .20 -.20 .40 66 2265 ---- ---- .20A .20A .20 -.10 .30 2 28 2270 .10 .10 .10 .10 .20 -.10 1 .30 13 21 2275 ---- ---- .20A .20A .20 -.10 .30 39 129 2280 ---- ---- .20A .20A .20 -.10 .30 149 2285 ---- ---- .20A .20A .20 -.10 .30 5 2290 ---- ---- .20A .20A .20 -.10 .30 90 2300 .30 .30 .10 .10 .20 -.10 99 .30 94 1966 2310 ---- ---- ---- ---- .10 -.10 .20 3 47 2320 .10 .10 .10 .10 .10 -.10 5 .20 34 2325 .10 .10 .10 .10 .10 -.10 25 .20 104 151 2330 ---- ---- ---- ---- .10 -.10 .20 4 90 2340 ---- ---- ---- ---- .10 -.10 .20 14 24 2350 .10 .10 .10 .10 .10 -.10 25 .20 59 1418 2360 ---- ---- ---- ---- .10 -.10 .20 18 2370 .10 .10 .10 .10 .10 -.10 14 .20 138 2375 .10 .10 .10 .10 .10 -.10 15 .20 114 136 2400 .10 .10 .10 .10 .10 UNCH 2034 .10 20 672 2425 ---- ---- ---- ---- .10 UNCH .10 113 2450 ---- ---- ---- ---- .10 UNCH .10 106 246 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 ---- ---- ---- ---- .10 UNCH .10 9 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 ---- 933.70B 918.30A 918.30A 927.40 -5.60 933.00 1025 ---- ---- 894.10A 894.10A 902.40 -5.60 908.00 1050 ---- 883.70B 868.30A 868.30A 877.40 -5.60 883.00 1075 ---- ---- 844.00A 844.00A 852.40 -5.60 858.00 1100 ---- 833.70B 818.60A 818.60A 827.40 -5.60 833.00 1125 ---- ---- 794.00A 794.00A 802.40 -5.60 808.00 1150 ---- 783.70B 768.30A 768.30A 777.40 -5.60 783.00 1175 ---- 758.70B 744.00A 744.00A 752.40 -5.60 758.00 3 1200 ---- 733.80B 718.30A 718.30A 727.40 -5.60 733.00 1225 ---- ---- 693.30A 693.30A 702.40 -5.60 708.00 1250 ---- 683.90B 668.30A 668.30A 677.40 -5.60 683.00 1275 ---- ---- 644.00A 644.00A 652.40 -5.60 658.00 1300 ---- 633.90B 618.30A 618.30A 627.40 -5.60 633.00 1325 ---- 608.10B 593.30A 593.30A 602.40 -5.60 608.00 1350 ---- 583.90B 568.60A 568.60A 577.40 -5.60 583.00 1375 ---- 558.10B 543.30A 543.30A 552.40 -5.60 558.00 1380 ---- 553.10B 538.90A 538.90A 547.40 -5.60 553.00 1390 ---- 543.10B 528.90A 528.90A 537.40 -5.60 543.00 1400 ---- 533.90B 518.60A 518.60A 527.40 -5.60 533.00 1410 ---- 523.10B 508.30A 508.30A 517.40 -5.60 523.00 1420 ---- 513.10B 498.90A 498.90A 507.40 -5.60 513.00 1425 ---- 508.10B 493.90A 493.90A 502.40 -5.60 508.00 1430 ---- 503.10B 488.90A 488.90A 497.40 -5.60 503.00 1440 ---- 493.20B 478.30A 478.30A 487.40 -5.60 493.00 1450 ---- 483.90B 468.60A 468.60A 477.40 -5.60 483.00 1460 ---- 473.20B 458.30A 458.30A 467.40 -5.60 473.00 1470 ---- 463.20B 448.30A 448.30A 457.40 -5.60 463.00 1475 ---- 458.20B 443.90A 443.90A 452.40 -5.60 458.00 1 1 1480 ---- 453.10B 439.00A 439.00A 447.40 -5.60 453.00 1485 ---- 448.10B 433.30A 433.30A 442.40 -5.60 448.00 1490 ---- 443.20B 429.00A 429.00A 437.40 -5.60 443.00 1 1 1495 ---- 438.10B 424.10A 424.10A 432.40 -5.60 438.00 1500 ---- 433.90B 418.60A 418.60A 427.40 -5.60 433.00 1505 ---- 428.10B 413.30A 413.30A 422.40 -5.60 428.00 1510 ---- 423.10B 408.30A 408.30A 417.40 -5.60 423.00 1515 ---- 418.10B 403.30A 403.30A 412.40 -5.60 418.00 1520 ---- 413.10B 399.00A 399.00A 407.40 -5.60 413.00 1525 ---- 408.10B 393.30A 393.30A 402.40 -5.60 408.00 1530 ---- 403.20B 388.30A 388.30A 397.40 -5.60 403.00 1535 ---- 398.10B 383.30A 383.30A 392.40 -5.60 398.00 1540 ---- 393.20B 379.00A 379.00A 387.40 -5.60 393.00 1545 ---- 388.10B 374.00A 374.00A 382.40 -5.60 388.00 1550 ---- 383.90B 368.60A 368.60A 377.40 -5.60 383.00 1555 ---- 378.20B 364.00A 364.00A 372.40 -5.60 378.00 1560 ---- 373.20B 358.90A 358.90A 367.40 -5.60 373.00 1565 ---- 368.10B 353.90A 353.90A 362.40 -5.60 368.00 1570 ---- 363.90B 348.90A 348.90A 357.40 -5.60 363.00 5 1575 ---- 358.10B 343.90A 343.90A 352.40 -5.60 358.00 1580 ---- 353.20B 338.90A 338.90A 347.40 -5.60 353.00 1585 ---- 348.20B 333.90A 333.90A 342.40 -5.60 348.00 1590 ---- 343.20B 328.90A 328.90A 337.40 -5.60 343.00 1595 ---- 338.20B 323.90A 323.90A 332.40 -5.60 338.00 1600 ---- 334.00B 318.00A 318.00A 327.40 -5.60 333.00 1 1605 ---- 328.30B 314.00A 314.00A 322.40 -5.60 328.00 1610 ---- 323.90B 308.90A 308.90A 317.40 -5.60 323.00 1615 ---- 318.30B 303.30A 303.30A 312.40 -5.60 318.00 1620 ---- 313.30B 299.00A 299.00A 307.40 -5.60 313.00 1625 ---- 309.10B 293.90A 293.90A 302.40 -5.60 308.00 4 1630 ---- 304.00B 288.90A 288.90A 297.40 -5.60 303.00 2 1635 ---- 299.00B 283.90A 283.90A 292.40 -5.60 298.00 1 1640 ---- 293.40B 278.90A 278.90A 287.40 -5.60 293.00 1645 ---- 288.30B 273.90A 273.90A 282.40 -5.70 288.10 1650 ---- 284.20B 266.80A 266.80A 277.40 -5.70 283.10 6 1655 ---- 278.50B 263.90A 263.90A 272.50 -5.60 278.10 1660 ---- 274.30B 259.00A 259.00A 267.50 -5.60 273.10 6 1665 ---- 269.30B 254.10A 254.10A 262.50 -5.70 268.20 6 1670 ---- 264.30B 248.90A 248.90A 257.50 -5.70 263.20 8 1675 ---- 259.40B 242.10A 242.10A 252.50 -5.70 258.20 6 1680 ---- 254.40B 238.90A 238.90A 247.60 -5.70 253.30 9 1685 ---- 249.50B 233.50A 233.50A 242.60 -5.70 248.30 3 1690 ---- 244.50B 229.00A 229.00A 237.60 -5.80 243.40 7 1695 ---- 239.50B 224.20A 224.20A 232.70 -5.80 238.50 8 1700 ---- 234.70B 217.20A 217.20A 227.70 -5.80 233.50 31 1705 ---- 229.70B 214.30A 214.30A 222.70 -5.90 228.60 6 1710 ---- 224.80B 209.20A 209.20A 217.80 -5.90 223.70 1 1715 ---- 219.90B 204.30A 204.30A 212.80 -6.00 218.80 1 1720 ---- 215.00B 199.40A 199.40A 207.90 -6.00 213.90 4 1725 ---- 210.10B 192.60A 192.60A 203.00 -6.10 209.10 2 1730 ---- 205.20B 189.60A 189.60A 198.10 -6.10 204.20 3 1735 ---- 200.30B 184.80A 184.80A 193.10 -6.20 199.30 2 1740 ---- 195.50B 179.90A 179.90A 188.30 -6.20 194.50 5 1745 ---- 190.80B 175.10A 175.10A 183.40 -6.30 189.70 1 1750 ---- 185.90B 168.50A 168.50A 178.50 -6.40 184.90 2 294 1755 ---- 180.40B 165.50A 165.50A 173.70 -6.40 180.10 1760 ---- 176.30B 160.80A 160.80A 168.90 -6.40 175.30 6 1765 ---- 170.90B 156.30A 156.30A 164.10 -6.50 170.60 1770 ---- 166.80B 151.30A 151.30A 159.30 -6.60 165.90 2 1775 ---- 162.30B 144.80A 144.80A 154.50 -6.70 161.20 328 1780 ---- 157.70B 141.80A 141.80A 149.80 -6.80 156.60 2 1785 ---- 153.10B 137.20A 137.20A 145.10 -6.80 151.90 9 1790 ---- 148.40B 132.60A 132.60A 140.50 -6.90 147.40 8 1795 ---- 143.20B 126.50A 126.50A 135.90 -6.90 142.80 7 1800 ---- 139.40B 122.00A 122.00A 131.30 -7.00 138.30 1 273 1805 ---- 134.40B 117.40A 134.40B 126.80 -7.10 133.90 2 1810 ---- 130.00B 113.20A 130.00B 122.30 -7.20 129.50 14 1815 ---- 125.60B 108.90A 108.90A 117.90 -7.20 125.10 24 1820 ---- 121.20B 104.40A 104.40A 113.50 -7.30 120.80 9 1825 ---- 116.90B 100.40A 100.40A 109.20 -7.30 116.50 404 1830 ---- 112.70B 96.10A 96.10A 105.00 -7.40 112.40 4 128 1835 102.80 108.60B 92.10A 97.00A 100.80 -7.40 8 108.20 1 264 1840 ---- 104.40B 88.10A 88.10A 96.70 -7.50 104.20 24 356 1845 ---- 100.40B 84.20A 84.20A 92.70 -7.50 100.20 6 55 1850 95.90 97.00B 80.40A 87.00B 88.80 -7.50 42 96.30 325 2507 1855 ---- 92.60B 76.70A 76.70A 84.90 -7.60 21 92.50 3 35 1860 ---- ---- 73.10A 73.10A 81.10 -7.70 88.80 6 574 1865 ---- ---- 69.60A 69.60A 77.50 -7.60 85.10 7 86 1870 ---- ---- 66.20A 66.20A 73.90 -7.70 81.60 1 450 1875 ---- ---- 62.90A 62.90A 70.40 -7.70 28 78.10 38 643 1880 66.00 67.10 59.60A 69.20B 67.00 -7.70 4 74.70 19 666 1885 ---- ---- 56.60A 56.60A 63.70 -7.70 71.40 114 150 1890 60.90 60.90 53.60A 58.80A 60.60 -7.70 18 68.30 507 540 1895 56.90 59.50 50.70A 50.70A 57.50 -7.70 4 65.20 23 118 1900 56.20 62.40B 48.00 53.00A 54.60 -7.60 322 62.20 328 1442 1905 51.30 59.40B 45.30A 45.30A 51.80 -7.50 2 59.30 67 88 1910 57.80 57.80 42.70A 42.70A 49.10 -7.40 46 56.50 140 152 1915 ---- 54.30B 40.40A 40.40A 46.50 -7.40 8 53.90 157 140 1920 45.50 51.70B 38.00A 42.70A 44.00 -7.30 100 51.30 47 1897 1925 42.30 49.20B 35.80A 40.40A 41.60 -7.20 179 48.80 222 1194 1930 41.20 46.80B 33.70A 40.70B 39.30 -7.20 277 46.50 242 220 1935 38.40 44.50B 31.70A 36.20B 37.10 -7.10 88 44.20 28 429 1940 31.50 42.30B 29.80A 36.40B 35.00 -7.00 213 42.00 249 411 1945 32.20 40.20B 28.10A 32.10A 33.00 -7.00 24 40.00 48 294 1950 38.00 38.20B 26.40A 30.30A 31.10 -6.90 938 38.00 1355 2515 1955 36.00 36.20B 24.80A 26.50A 29.30 -6.80 34 36.10 38 118 1960 ---- 34.40B 23.30A 23.30A 27.60 -6.60 23 34.20 132 163 1965 ---- 32.60B 21.80A 21.80A 26.00 -6.50 32.50 4 257 1970 30.80 31.00B 20.50A 23.90A 24.50 -6.30 117 30.80 104 180 1975 29.20 29.30B 19.20A 24.00B 23.00 -6.20 394 29.20 155 971 1980 22.00 27.80B 18.00A 21.20A 21.60 -6.10 61 27.70 107 272 1985 20.70 26.30B 16.90A 21.20B 20.30 -5.90 8 26.20 170 204 1990 20.10 20.10 15.90A 20.00B 19.10 -5.80 41 24.90 27 4385 1995 23.00 23.60B 14.90A 18.60B 17.90 -5.60 64 23.50 41 311 2000 20.70 21.70 13.90 17.50B 16.80 -5.50 756 22.30 2677 3408 2005 18.20 18.20 13.10A 16.40B 15.80 -5.30 24 21.10 25 99 2010 17.00 17.00 12.30A 16.90B 14.80 -5.20 41 20.00 22 92 2015 ---- ---- 11.50A 11.50A 13.90 -5.00 13 18.90 43 183 2020 11.90 13.40 10.80A 12.70B 13.10 -4.80 173 17.90 21 198 2025 12.70 12.70 10.10A 12.80B 12.30 -4.60 254 16.90 87 826 2030 15.80 16.00B 9.50A 9.70A 11.50 -4.50 40 16.00 110 255 2035 9.80 9.80 8.90A 9.00A 10.80 -4.40 2 15.20 141 217 2040 11.10 11.10 8.40A 8.40A 10.10 -4.30 15 14.40 111 102 2045 8.60 8.60 7.90A 7.90A 9.50 -4.10 5 13.60 17 116 2050 12.70 12.80B 7.30 9.40B 8.90 -4.00 658 12.90 321 3787 2055 ---- ---- 6.90A 6.90A 8.30 -3.90 12.20 9 48 2060 11.20 11.50B 6.50A 9.40B 7.80 -3.80 82 11.60 59 3052 2065 6.70 6.70 6.10A 7.80B 7.30 -3.70 2 11.00 53 2070 5.80 5.80 5.80 7.30B 6.90 -3.50 3 10.40 27 85 2075 9.80 9.80 5.40A 6.40 6.50 -3.40 93 9.90 73 860 2080 9.40 9.40 5.10A 5.10A 6.10 -3.30 467 9.40 64 139 2085 5.80 5.80 4.80A 6.10B 5.70 -3.20 11 8.90 6 57 2090 ---- ---- 4.50A 4.50A 5.40 -3.10 8 8.50 25 67 2095 5.10 5.10 4.20A 5.40B 5.10 -3.00 5 8.10 23 48 2100 7.50 7.90 4.00A 4.80 4.80 -2.90 547 7.70 697 1317 2105 ---- ---- 3.80A 3.80A 4.50 -2.80 3 7.30 23 64 2110 ---- ---- 3.60A 3.60A 4.30 -2.70 7.00 4 69 2115 ---- ---- 3.40A 3.40A 4.10 -2.50 1 6.60 13 70 2120 4.30 4.30 3.20A 4.80B 3.90 -2.40 19 6.30 19 93 2125 ---- ---- 3.10A 3.10A 3.70 -2.30 12 6.00 122 195 2130 3.50 3.50 2.90A 2.90A 3.50 -2.20 27 5.70 15 337 2135 3.10 3.10 2.80A 2.80A 3.30 -2.20 7 5.50 15 25 2140 ---- ---- 2.60A 2.60A 3.10 -2.10 5.20 29 207 2145 ---- ---- 2.50A 2.50A 3.00 -2.00 5.00 2 47 2150 2.60 2.60 2.40A 3.00B 2.80 -2.00 146 4.80 113 601 2155 ---- ---- 2.30A 2.30A 2.70 -1.90 1 4.60 126 124 2160 ---- ---- 2.20A 2.20A 2.60 -1.80 1 4.40 109 2165 4.20 4.20 2.10A 3.10B 2.50 -1.70 21 4.20 11 2170 ---- ---- 2.00A 2.00A 2.40 -1.60 4.00 2 151 2175 2.60 2.60 1.90A 1.90A 2.30 -1.60 20 3.90 8 95 2180 ---- ---- 1.90A 1.90A 2.20 -1.50 3.70 4 39 2185 ---- ---- 1.80A 1.80A 2.10 -1.50 3.60 19 20 2190 ---- ---- 1.70A 1.70A 2.00 -1.50 78 3.50 6 443 2195 2.40 2.40 1.70A 1.70A 1.90 -1.50 1 3.40 1 14 2200 2.90 2.90 1.60A 3.00B 1.90 -1.30 18 3.20 33 184 2205 1.80 1.80 1.60A 1.60A 1.80 -1.30 1 3.10 248 257 2210 ---- ---- 1.50A 1.50A 1.70 -1.30 3.00 22 31 2215 ---- ---- 1.50A 1.50A 1.70 -1.20 2.90 4 2220 ---- ---- 1.40A 1.40A 1.60 -1.20 29 2.80 41 272 2225 ---- ---- 1.40A 1.40A 1.50 -1.20 12 2.70 24 250 2230 ---- ---- 1.30A 1.30A 1.50 -1.10 2.60 65 132 2235 ---- ---- 1.30A 1.30A 1.40 -1.20 2.60 52 40 2240 ---- ---- 1.30A 1.30A 1.40 -1.10 1 2.50 9 75 2245 ---- ---- 1.20A 1.20A 1.30 -1.10 2.40 7 2250 1.70 1.70 1.20A 1.20A 1.30 -1.00 23 2.30 35 212 2255 1.90 1.90 1.20A 2.10B 1.30 -1.00 12 2.30 30 2260 ---- ---- 1.10A 1.10A 1.20 -1.00 2.20 91 64 2265 ---- ---- 1.10A 1.10A 1.20 -.90 2.10 125 54 2270 ---- ---- 1.10A 1.10A 1.20 -.90 2.10 7 2275 ---- ---- 1.00A 1.00A 1.10 -.90 1 2.00 3 77 2280 ---- ---- 1.00A 1.00A 1.10 -.90 2.00 96 139 2290 1.10 1.10 1.00A 1.00A 1.10 -.80 2 1.90 7 39 2300 1.30 1.30 .90A .90A 1.00 -.80 28 1.80 182 324 2310 ---- ---- .90A .90A 1.00 -.70 2 1.70 106 60 2320 ---- ---- .80A .80A .90 -.70 1.60 18 48 2325 ---- ---- .80A .80A .90 -.70 1.60 27 36 2330 ---- ---- .80A .80A .90 -.60 1.50 47 48 2340 ---- ---- .80A .80A .80 -.70 1.50 28 2350 ---- ---- .70A .70A .80 -.60 1.40 34 103 2360 ---- ---- .70A .70A .80 -.50 1 1.30 9 2370 ---- ---- .70A .70A .70 -.60 1.30 2 180 2375 ---- ---- .70A .70A .70 -.50 1.20 94 159 2400 .80 .80 .60A .60A .60 -.50 119 1.10 136 266 2425 ---- ---- .50A .50A .50 -.50 1.00 110 100 2450 .60 .60 .50A .50A .50 -.40 1 .90 90 342 2475 ---- ---- .50A .50A .40 -.40 .80 40 41 2500 ---- ---- .40A .40A .40 -.30 .70 79 193 2525 .30 .30 .30 .30 .30 -.30 40 .60 113 173 2550 ---- ---- .40A .40A .30 -.30 .60 647 2600 .30 .30 .30 .30 .30 -.20 37 .50 308 2750 .20 .20 .20 .20 .20 -.10 5 .30 20 651 OG JUN23 Gold Option CALL 1000 ---- 933.60B 918.40A 918.40A 927.40 -5.60 933.00 1025 ---- ---- 894.40A 894.40A 902.40 -5.60 908.00 1050 ---- 883.60B 868.30A 868.30A 877.40 -5.60 883.00 1060 ---- ---- 859.10A 859.10A 867.40 -5.60 873.00 1070 ---- ---- 849.10A 849.10A 857.40 -5.60 863.00 1075 ---- ---- 844.50A 844.50A 852.40 -5.60 858.00 1080 ---- ---- 838.40A 838.40A 847.40 -5.60 853.00 1090 ---- ---- 829.10A 829.10A 837.40 -5.60 843.00 1100 ---- 833.70B 818.30A 818.30A 827.40 -5.60 833.00 1110 ---- ---- 809.10A 809.10A 817.40 -5.60 823.00 1120 ---- ---- 798.30A 798.30A 807.40 -5.60 813.00 1125 ---- ---- 793.40A 793.40A 802.40 -5.60 808.00 1130 ---- ---- 789.30A 789.30A 797.40 -5.60 803.00 1140 ---- ---- 779.10A 779.10A 787.40 -5.60 793.00 1150 ---- 783.70B 768.60A 768.60A 777.40 -5.60 783.00 1155 ---- ---- 764.40A 764.40A 772.40 -5.60 778.00 1160 ---- ---- 759.10A 759.10A 767.40 -5.60 773.00 1165 ---- ---- 754.10A 754.10A 762.40 -5.60 768.00 1170 ---- ---- 749.00A 749.00A 757.40 -5.60 763.00 1175 ---- ---- 744.10A 744.10A 752.40 -5.60 758.00 1180 ---- ---- 738.30A 738.30A 747.40 -5.60 753.00 1185 ---- ---- 734.30A 734.30A 742.40 -5.60 748.00 1190 ---- ---- 728.30A 728.30A 737.40 -5.60 743.00 1195 ---- ---- 724.00A 724.00A 732.40 -5.60 738.00 1200 ---- 733.70B 718.70A 718.70A 727.40 -5.60 733.00 1205 ---- ---- 713.40A 713.40A 722.40 -5.60 728.00 1210 ---- ---- 708.30A 708.30A 717.40 -5.60 723.00 1215 ---- ---- 704.10A 704.10A 712.40 -5.60 718.00 1220 ---- ---- 698.30A 698.30A 707.40 -5.60 713.00 1225 ---- ---- 694.00A 694.00A 702.40 -5.60 708.00 1230 ---- ---- 689.10A 689.10A 697.40 -5.60 703.00 1235 ---- ---- 684.40A 684.40A 692.40 -5.60 698.00 1240 ---- ---- 678.30A 678.30A 687.40 -5.60 693.00 1245 ---- ---- 674.40A 674.40A 682.40 -5.60 688.00 1250 ---- 683.70B 668.70A 668.70A 677.40 -5.60 683.00 1255 ---- ---- 664.10A 664.10A 672.40 -5.60 678.00 1260 ---- ---- 659.30A 659.30A 667.40 -5.60 673.00 1265 ---- ---- 654.20A 654.20A 662.40 -5.60 668.00 1270 ---- ---- 649.10A 649.10A 657.40 -5.60 663.00 1275 ---- ---- 644.30A 644.30A 652.40 -5.60 658.00 1280 ---- ---- 639.10A 639.10A 647.40 -5.60 653.00 1285 ---- ---- 634.40A 634.40A 642.40 -5.60 648.00 1290 ---- ---- 629.10A 629.10A 637.40 -5.60 643.00 1295 ---- ---- 624.10A 624.10A 632.40 -5.60 638.00 1300 ---- 633.70B 618.20A 618.20A 627.40 -5.60 633.00 1305 ---- ---- 614.10A 614.10A 622.40 -5.60 628.00 1310 ---- ---- 609.10A 609.10A 617.40 -5.60 623.00 1315 ---- ---- 604.40A 604.40A 612.40 -5.60 618.00 1320 ---- ---- 599.00A 599.00A 607.40 -5.60 613.00 1325 ---- ---- 594.40A 594.40A 602.40 -5.60 608.00 1330 ---- ---- 589.10A 589.10A 597.40 -5.60 603.00 1335 ---- ---- 584.00A 584.00A 592.40 -5.60 598.00 1340 ---- ---- 579.30A 579.30A 587.40 -5.60 593.00 1345 ---- ---- 574.10A 574.10A 582.40 -5.60 588.00 1350 ---- 583.70B 568.70A 568.70A 577.40 -5.60 583.00 1355 ---- ---- 564.40A 564.40A 572.40 -5.60 578.00 1360 ---- ---- 559.10A 559.10A 567.40 -5.60 573.00 1365 ---- ---- 554.40A 554.40A 562.40 -5.60 568.00 1370 ---- ---- 549.10A 549.10A 557.40 -5.60 563.00 1375 ---- ---- 544.00A 544.00A 552.40 -5.60 558.00 1380 ---- ---- 539.10A 539.10A 547.40 -5.60 553.00 1385 ---- ---- 534.10A 534.10A 542.40 -5.60 548.00 1390 ---- ---- 529.10A 529.10A 537.40 -5.60 543.00 1395 ---- ---- 524.40A 524.40A 532.40 -5.60 538.00 1400 ---- 533.70B 518.10A 518.10A 527.40 -5.60 533.00 227 1405 ---- ---- 514.40A 514.40A 522.40 -5.60 528.00 1410 ---- ---- 509.10A 509.10A 517.40 -5.60 523.00 1415 ---- ---- 504.20A 504.20A 512.40 -5.60 518.00 1420 ---- ---- 498.90A 498.90A 507.40 -5.60 513.00 1425 ---- 508.10B 494.00A 494.00A 502.40 -5.60 508.00 1430 ---- ---- 489.00A 489.00A 497.40 -5.60 503.00 1435 ---- ---- 484.40A 484.40A 492.40 -5.60 498.00 1440 ---- ---- 479.10A 479.10A 487.40 -5.60 493.00 1445 ---- 488.10B 474.40A 474.40A 482.40 -5.60 488.00 1450 ---- 483.80B 468.30A 468.30A 477.40 -5.60 483.00 1455 ---- ---- 464.20A 464.20A 472.40 -5.60 478.00 1460 ---- 473.10B 459.20A 459.20A 467.40 -5.60 473.00 1465 ---- 468.10B 454.20A 454.20A 462.40 -5.60 468.00 1470 ---- 463.10B 449.00A 449.00A 457.40 -5.60 463.00 1475 ---- 458.10B 444.10A 444.10A 452.40 -5.60 458.00 1480 ---- 453.10B 439.10A 439.10A 447.40 -5.60 453.00 1485 ---- 448.80B 433.30A 433.30A 442.40 -5.60 448.00 200 1490 ---- ---- 429.10A 429.10A 437.40 -5.60 443.00 1495 ---- 438.10B 424.20A 424.20A 432.40 -5.60 438.00 1500 ---- 433.80B 418.10A 418.10A 427.40 -5.60 433.00 625 1505 ---- 428.10B 414.10A 414.10A 422.40 -5.60 428.00 1510 ---- 423.10B 409.10A 409.10A 417.40 -5.60 423.00 1515 ---- 418.20B 404.10A 404.10A 412.40 -5.60 418.00 1520 ---- 413.10B 398.20A 398.20A 407.40 -5.60 413.00 1525 ---- 408.20B 393.30A 393.30A 402.40 -5.60 408.00 1530 ---- 403.10B 388.20A 388.20A 397.40 -5.60 403.00 1535 ---- 398.10B 384.10A 384.10A 392.40 -5.60 398.00 1540 ---- 393.10B 379.10A 379.10A 387.40 -5.60 393.00 1545 ---- 388.10B 374.10A 374.10A 382.40 -5.60 388.00 1550 ---- 383.80B 368.10A 368.10A 377.40 -5.60 383.00 51 1555 ---- 378.10B 364.40A 364.40A 372.40 -5.60 378.00 1560 ---- 373.10B 359.10A 359.10A 367.40 -5.60 373.00 1565 ---- 368.10B 354.40A 354.40A 362.40 -5.60 368.00 1570 ---- 363.80B 349.10A 349.10A 357.40 -5.60 363.00 1575 ---- 358.80B 344.20A 344.20A 352.40 -5.60 358.00 1580 ---- 353.10B 339.10A 339.10A 347.40 -5.60 353.00 1585 ---- 348.80B 334.40A 334.40A 342.40 -5.60 348.00 1590 ---- 343.80B 328.30A 328.30A 337.40 -5.60 343.00 2 1595 ---- 338.20B 324.20A 324.20A 332.40 -5.60 338.00 1600 ---- 334.10B 317.00A 317.00A 327.40 -5.60 333.00 60 1605 ---- 329.00B 313.90A 313.90A 322.40 -5.60 328.00 6 1610 ---- 323.40B 309.30A 309.30A 317.40 -5.70 323.10 1615 ---- 319.20B 303.90A 303.90A 312.40 -5.70 318.10 2 1620 ---- 313.50B 299.00A 299.00A 307.50 -5.60 313.10 1625 ---- 309.30B 292.10A 292.10A 302.50 -5.70 308.20 7 1630 ---- 304.30B 289.10A 289.10A 297.50 -5.70 303.20 1 1635 ---- 298.70B 284.20A 284.20A 292.60 -5.70 298.30 1640 ---- 294.40B 279.20A 279.20A 287.60 -5.80 293.40 1 1645 ---- 288.80B 274.40A 274.40A 282.60 -5.80 288.40 1650 ---- 284.60B 267.40A 267.40A 277.70 -5.80 283.50 59 1655 ---- 279.00B 264.70A 264.70A 272.70 -5.90 278.60 1660 ---- 274.70B 259.40A 259.40A 267.80 -5.90 273.70 55 1665 ---- 269.80B 254.50A 254.50A 262.90 -5.90 268.80 30 1670 ---- 264.90B 249.60A 249.60A 258.00 -5.90 263.90 91 1675 ---- 260.20B 242.90A 242.90A 253.10 -5.90 259.00 313 1680 ---- 255.20B 239.70A 239.70A 248.20 -6.00 254.20 4 1685 ---- 250.30B 234.80A 234.80A 243.30 -6.00 249.30 11 1690 ---- 245.60B 230.10A 230.10A 238.40 -6.10 244.50 9 1695 ---- 240.60B 225.10A 225.10A 233.60 -6.10 239.70 5 1700 ---- 235.80B 218.60A 218.60A 228.70 -6.20 20 234.90 748 1705 ---- 231.00B 215.60A 215.60A 223.90 -6.20 230.10 3 1710 ---- 226.20B 210.70A 210.70A 219.10 -6.20 225.30 4 1715 ---- 221.40B 205.90A 205.90A 214.30 -6.30 220.60 6 1720 ---- 216.70B 201.10A 201.10A 209.50 -6.40 215.90 9 1725 ---- 211.90B 194.90A 194.90A 204.70 -6.40 211.10 99 1730 ---- 207.20B 191.70A 191.70A 200.00 -6.50 206.50 6 1735 ---- 202.50B 187.00A 187.00A 195.20 -6.60 201.80 150 64 1740 ---- 198.10B 182.50A 182.50A 190.60 -6.50 197.10 5 1745 ---- 193.50B 177.90A 177.90A 185.90 -6.60 192.50 22 1750 ---- 188.90B 171.60A 171.60A 181.30 -6.60 187.90 1055 1755 ---- 183.60B 168.70A 168.70A 176.60 -6.80 183.40 1760 ---- 179.70B 162.60A 162.60A 172.10 -6.70 178.80 31 1765 ---- 175.20B 158.10A 158.10A 167.50 -6.90 174.40 23 1770 ---- 170.30B 153.60A 153.60A 163.00 -6.90 169.90 1 27 1775 ---- 166.10B 149.20A 149.20A 158.60 -6.90 165.50 226 1780 ---- 161.40B 144.90A 144.90A 154.20 -6.90 161.10 2 1785 ---- 157.00B 140.60A 140.60A 149.80 -7.00 156.80 2 1790 ---- 152.70B 136.30A 136.30A 145.50 -7.00 152.50 11 1795 ---- 148.40B 132.10A 132.10A 141.20 -7.00 148.20 1800 ---- 144.80B 127.90A 127.90A 137.00 -7.00 144.00 1675 1805 ---- 140.00B 123.80A 123.80A 132.80 -7.10 139.90 18 1810 ---- ---- 119.80A 119.80A 128.70 -7.10 135.80 47 1815 ---- ---- 115.80A 115.80A 124.60 -7.20 131.80 20 1820 ---- ---- 111.90A 111.90A 120.60 -7.30 127.90 61 1825 ---- ---- 108.10A 108.10A 116.70 -7.30 124.00 256 1830 ---- ---- 104.30A 104.30A 112.80 -7.30 12 120.10 142 1835 ---- ---- 100.60A 100.60A 109.00 -7.40 116.40 140 1840 ---- ---- 96.90A 96.90A 105.30 -7.30 1085 112.60 98 1593 1845 ---- ---- 93.40A 93.40A 101.60 -7.40 109.00 143 1850 ---- 105.80B 89.90A 89.90A 98.10 -7.30 105.40 14 4951 1855 ---- ---- 86.50A 86.50A 94.60 -7.30 101.90 1051 1860 ---- ---- 83.20A 83.20A 91.10 -7.40 98.50 88 1510 1865 ---- ---- 79.90A 79.90A 87.80 -7.30 95.10 3 259 1870 ---- ---- 76.80A 76.80A 84.50 -7.40 91.90 2 695 1875 ---- ---- 73.70A 73.70A 81.40 -7.30 5 88.70 39 821 1880 ---- ---- 70.80A 70.80A 78.30 -7.30 85.60 242 714 1885 ---- ---- 67.90A 67.90A 75.30 -7.20 82.50 218 1890 ---- ---- 65.10A 65.10A 72.30 -7.30 5 79.60 22 272 1895 ---- ---- 62.40A 62.40A 69.50 -7.20 76.70 64 189 1900 67.10 74.10B 59.80A 66.50B 66.70 -7.20 149 73.90 760 3854 1905 62.90 62.90 57.10A 57.10A 64.00 -7.20 10 71.20 23 57 1910 61.80 68.90B 54.60A 58.10A 61.40 -7.20 4 68.60 142 227 1915 ---- 66.30B 52.30A 52.30A 58.90 -7.20 66.10 46 108 1920 58.40 63.90B 50.00A 55.30A 56.50 -7.10 291 63.60 26 480 1925 ---- 61.50B 47.80A 47.80A 54.20 -7.00 92 61.20 734 1198 1930 55.80 59.10B 45.70A 53.00B 51.90 -7.00 2538 58.90 871 2348 1935 47.20 56.90B 43.70A 46.50A 49.70 -7.00 1 56.70 119 160 1940 46.20 54.70B 41.70A 46.90A 47.60 -6.90 95 54.50 237 806 1945 ---- 52.70B 39.90A 39.90A 45.60 -6.80 52.40 9 54 1950 47.00 50.70B 38.10A 43.00B 43.70 -6.70 359 50.40 2419 11085 1955 43.30 48.70B 36.40A 36.40A 41.80 -6.70 49 48.50 30 314 1960 ---- 46.80B 34.80A 34.80A 40.00 -6.60 28 46.60 4 88 1965 37.30 45.00B 33.20A 33.20A 38.30 -6.40 14 44.70 20 201 1970 38.00 43.20B 31.70A 36.10A 36.60 -6.40 13 43.00 6 623 1975 34.40 41.50B 30.20A 34.50A 35.00 -6.30 671 41.30 217 1898 1980 34.50 39.90B 28.80A 33.00A 33.40 -6.30 172 39.70 23 229 1985 32.20 38.40B 27.50A 32.40B 32.00 -6.10 2 38.10 38 108 1990 33.20 36.80B 26.30A 31.00B 30.50 -6.10 9 36.60 9 89 1995 28.50 35.40B 25.10A 30.20B 29.20 -6.00 1 35.20 25 103 2000 32.00 34.00B 24.00A 27.50 27.90 -5.90 1403 33.80 2849 12833 2005 ---- 32.70B 22.80A 22.80A 26.60 -5.90 32.50 31 157 2010 24.70 31.40B 21.70A 26.30B 25.40 -5.80 19 31.20 69 278 2015 27.80 30.10B 20.80A 29.10B 24.20 -5.80 1 30.00 34 210 2020 23.00 28.90B 19.90A 24.00B 23.10 -5.70 18 28.80 331 925 2025 23.30 27.80B 18.90A 22.00A 22.10 -5.60 1270 27.70 301 1352 2030 21.80 26.70B 18.10A 23.30B 21.10 -5.50 6 26.60 5 83 2035 ---- 25.60B 17.20A 17.20A 20.10 -5.40 25.50 32 116 2040 19.80 24.60B 16.50A 20.00B 19.20 -5.30 4 24.50 36 110 2045 ---- 23.60B 15.80A 15.80A 18.30 -5.20 23.50 32 81 2050 17.80 22.70B 15.00A 17.60A 17.50 -5.10 221 22.60 1270 5865 2055 15.40 21.80B 14.40A 14.70A 16.70 -5.00 20 21.70 18 92 2060 ---- 20.90B 13.70A 13.70A 16.00 -4.80 20.80 75 3062 2065 ---- 20.10B 13.10A 13.10A 15.30 -4.70 20.00 15 81 2070 19.10 19.30 12.50A 15.20B 14.60 -4.60 21 19.20 10 391 2075 ---- 18.60B 12.00A 12.00A 13.90 -4.50 18 18.40 327 1260 2080 16.30 17.80B 11.50A 13.80B 13.30 -4.40 5 17.70 16 238 2085 11.50 17.10B 11.00A 11.00A 12.70 -4.30 15 17.00 19 102 2090 13.10 16.50B 10.50A 10.50A 12.10 -4.20 14 16.30 548 562 2095 ---- 15.80B 10.00A 10.00A 11.60 -4.10 15.70 17 87 2100 15.10 15.20B 9.50A 11.60B 11.10 -4.00 1119 15.10 1874 3212 2105 10.10 14.60B 9.10A 9.10A 10.60 -3.90 3 14.50 12 114 2110 ---- 14.10B 8.70A 8.70A 10.10 -3.90 14.00 88 104 2115 ---- 13.50B 8.30A 13.50B 9.70 -3.70 6 13.40 95 106 2120 9.50 13.00B 7.90A 7.90A 9.30 -3.60 4 12.90 40 103 2125 9.10 12.50B 7.60A 7.60A 8.90 -3.50 427 12.40 36 1119 2130 8.70 12.10B 7.20A 7.20A 8.50 -3.50 6 12.00 169 272 2135 7.40 11.60B 6.90A 6.90A 8.10 -3.40 2 11.50 30 141 2140 6.80 11.20B 6.60A 6.60A 7.80 -3.30 5 11.10 57 262 2145 7.30 10.80B 6.30A 6.30A 7.50 -3.20 28 10.70 94 221 2150 7.10 10.40B 6.00A 7.50B 7.10 -3.20 450 10.30 940 3059 2155 6.10 10.00B 5.80A 5.80A 6.80 -3.10 1 9.90 108 73 2160 ---- ---- 5.60A 5.60A 6.50 -3.10 1 9.60 91 185 2165 ---- 9.30B 5.30A 9.30B 6.30 -2.90 9.20 21 125 2170 5.50 9.00B 5.10A 6.30B 6.00 -2.90 21 8.90 13 135 2175 7.90 7.90 4.90A 4.90A 5.80 -2.80 2 8.60 295 432 2180 5.10 5.10 4.70A 5.80B 5.50 -2.80 6 8.30 7 65 2185 5.00 5.00 4.50A 4.50A 5.30 -2.70 10 8.00 3 64 2190 4.80 4.80 4.30A 5.40B 5.10 -2.70 25 7.80 105 178 2195 4.30 4.30 4.20A 5.20B 4.90 -2.60 1 7.50 3 37 2200 6.90 7.00 4.00A 5.00B 4.70 -2.50 1028 7.20 3895 7914 2205 4.60 4.60 3.90A 3.90A 4.50 -2.50 8 7.00 100 99 2210 4.40 4.40 3.70A 4.60B 4.40 -2.40 3 6.80 17 43 2215 ---- ---- 3.60A 3.60A 4.20 -2.40 3 6.60 26 113 2220 ---- ---- 3.50A 3.50A 4.10 -2.30 6.40 28 52 2225 ---- ---- 3.30A 3.30A 3.90 -2.30 80 6.20 267 242 2230 ---- ---- 3.20A 3.20A 3.80 -2.20 6.00 11 104 2235 ---- ---- 3.10A 3.10A 3.70 -2.10 5.80 18 2240 5.40 5.40 3.00A 3.00A 3.50 -2.10 3 5.60 48 2245 ---- ---- 2.90A 2.90A 3.40 -2.00 5.40 3 1069 2250 5.10 5.10 2.80A 2.80A 3.30 -2.00 8 5.30 175 1771 2255 ---- ---- 2.70A 2.70A 3.20 -1.90 3 5.10 13 25 2260 ---- ---- 2.60A 2.60A 3.10 -1.90 5.00 4 31 2265 2.90 2.90 2.50 3.00B 3.00 -1.80 7 4.80 3 5 2270 ---- ---- 2.50A 2.50A 2.90 -1.80 4.70 1 57 2275 ---- ---- 2.40A 2.40A 2.80 -1.80 7 4.60 29 161 2280 4.30 4.30 2.30A 2.80B 2.70 -1.70 3 4.40 1 20 2285 ---- ---- 2.30A 2.30A 2.60 -1.70 4.30 49 2290 2.40 2.50 2.20 2.50B 2.60 -1.60 3 4.20 6 2295 ---- ---- 2.10A 2.10A 2.50 -1.60 6 4.10 35 2300 3.80 3.80 2.10A 2.40 2.40 -1.60 53 4.00 2694 7202 2305 ---- ---- 2.00A 2.00A 2.30 -1.60 1 3.90 1 3 2310 ---- ---- 2.00A 2.00A 2.30 -1.50 3.80 11 36 2315 ---- ---- 1.90A 1.90A 2.20 -1.50 3.70 3 33 2320 ---- ---- 1.80A 1.80A 2.20 -1.40 3.60 35 2325 ---- ---- 1.80A 1.80A 2.10 -1.40 3.50 9 285 2330 ---- ---- 1.80A 1.80A 2.00 -1.40 3.40 10 10 2335 ---- ---- 1.70A 1.70A 2.00 -1.30 3.30 10 195 2340 ---- ---- 1.70A 1.70A 1.90 -1.30 2 3.20 20 2350 3.00 3.00 1.60A 2.30B 1.80 -1.30 4 3.10 65 414 2360 ---- ---- 1.50A 1.50A 1.80 -1.10 2.90 24 33 2370 ---- ---- 1.50A 1.50A 1.70 -1.10 2.80 13 360 2375 ---- ---- 1.40A 1.40A 1.60 -1.10 2.70 130 268 2380 ---- ---- 1.40A 1.40A 1.60 -1.00 2.60 61 2390 ---- ---- 1.40A 1.40A 1.50 -1.00 2.50 84 16 2400 2.30 2.40 1.30A 1.30A 1.50 -.90 22 2.40 186 998 2410 ---- ---- 1.30A 1.30A 1.40 -.90 2.30 179 67 2420 ---- ---- 1.20A 1.20A 1.30 -.90 2.20 73 111 2425 ---- ---- 1.20A 1.20A 1.30 -.90 2.20 204 169 2430 ---- ---- 1.20A 1.20A 1.30 -.80 2.10 75 34 2440 ---- ---- 1.10A 1.10A 1.20 -.90 2.10 91 101 2450 1.20 1.20 1.10A 1.10A 1.20 -.80 22 2.00 312 303 2475 1.80 1.80 1.00A 1.00A 1.00 -.80 3 1.80 13 298 2500 1.20 1.20 .80 .90B .90 -.80 1154 1.70 71 1514 2525 .80 .80 .80 .80 .80 -.70 6 1.50 49 187 2550 ---- ---- .80A .80A .80 -.60 1.40 56 135 2575 ---- ---- .70A .70A .70 -.60 1.30 205 2600 .70 .70 .70 .70 .60 -.60 10 1.20 69 1371 2625 ---- ---- .60A .60A .60 -.50 1.10 273 267 2700 1.00 1.00 .50A .50A .50 -.30 3 .80 3 1057 2850 ---- ---- .40A .40A .40 -.10 .50 130 2900 .30 .30 .30 .30 .30 -.10 40 .40 41 69 3000 .30 .30 .30 .30 .30 UNCH 15 .30 5 1970 850 ---- 1083.60B 1068.80A 1083.60B 1077.40 -5.60 1083.00 875 ---- ---- 1044.10A 1044.10A 1052.40 -5.60 1058.00 900 ---- 1033.70B 1018.30A 1033.60B 1027.40 -5.60 1033.00 925 ---- ---- 994.10A 994.10A 1002.40 -5.60 1008.00 950 ---- 983.70B 968.70A 968.70A 977.40 -5.60 983.00 975 ---- ---- 944.10A 944.10A 952.40 -5.60 958.00 OG JLY23 Gold Option CALL 1200 ---- 750.20B 735.50A 750.20B 744.30 -5.50 749.80 1225 ---- ---- 711.20A 711.20A 719.30 -5.50 724.80 1250 ---- 700.20B 685.50A 700.20B 694.30 -5.50 699.80 1275 ---- ---- 661.20A 661.20A 669.30 -5.50 674.80 1300 ---- 650.20B 635.60A 635.60A 644.30 -5.50 649.80 1325 ---- ---- 610.90A 610.90A 619.30 -5.50 624.80 1350 ---- 600.20B 585.20A 585.20A 594.30 -5.50 599.80 1375 ---- ---- 561.20A 561.20A 569.30 -5.50 574.80 1390 ---- ---- 546.10A 546.10A 554.30 -5.50 559.80 1400 ---- 550.30B 535.20A 535.20A 544.30 -5.50 549.80 1410 ---- ---- 526.00A 526.00A 534.30 -5.50 539.80 1420 ---- ---- 516.00A 516.00A 524.30 -5.50 529.80 1425 ---- ---- 511.20A 511.20A 519.30 -5.50 524.80 1430 ---- ---- 506.10A 506.10A 514.30 -5.50 519.80 1440 ---- ---- 496.40A 496.40A 504.30 -5.50 509.80 1450 ---- 500.80B 484.90A 484.90A 494.30 -5.50 499.80 56 1460 ---- ---- 476.30A 476.30A 484.30 -5.50 489.80 1470 ---- ---- 466.00A 466.00A 474.30 -5.50 479.80 1475 ---- ---- 461.10A 461.10A 469.30 -5.50 474.80 1480 ---- ---- 456.20A 456.20A 464.30 -5.50 469.80 1490 ---- ---- 446.00A 446.00A 454.30 -5.50 459.80 1495 ---- ---- 441.00A 441.00A 449.30 -5.50 454.80 1500 ---- 450.30B 435.50A 435.50A 444.30 -5.50 449.80 1505 ---- ---- 431.00A 431.00A 439.30 -5.50 444.80 1510 ---- 440.30B 425.80A 425.80A 434.30 -5.50 439.80 2 1515 ---- ---- 421.00A 421.00A 429.30 -5.50 434.80 1520 ---- ---- 416.00A 416.00A 424.30 -5.50 429.80 1525 ---- 425.30B 410.90A 410.90A 419.30 -5.50 424.80 2 1530 ---- ---- 406.00A 406.00A 414.30 -5.50 419.80 1535 ---- ---- 401.00A 401.00A 409.30 -5.50 414.80 1540 ---- ---- 396.20A 396.20A 404.30 -5.50 409.80 1545 ---- ---- 391.30A 391.30A 399.30 -5.50 404.80 1550 ---- 400.90B 384.90A 384.90A 394.30 -5.50 399.80 10 1555 ---- ---- 381.10A 381.10A 389.30 -5.50 394.80 1560 ---- ---- 376.10A 376.10A 384.30 -5.50 389.80 1565 ---- ---- 371.40A 371.40A 379.30 -5.50 384.80 1570 ---- ---- 366.10A 366.10A 374.30 -5.50 379.80 1575 ---- 375.80B 358.60A 358.60A 369.30 -5.50 374.80 1580 ---- ---- 356.30A 356.30A 364.30 -5.50 369.80 1585 ---- ---- 351.30A 351.30A 359.30 -5.50 364.80 1590 ---- ---- 346.00A 346.00A 354.30 -5.60 359.90 1595 ---- ---- 341.10A 341.10A 349.40 -5.50 354.90 1600 ---- 350.90B 333.80A 333.80A 344.40 -5.50 349.90 20 1605 ---- ---- 331.10A 331.10A 339.40 -5.60 345.00 1610 ---- 340.10B 326.40A 326.40A 334.50 -5.50 340.00 1615 ---- ---- 321.20A 321.20A 329.50 -5.60 335.10 1620 ---- 330.30B 316.30A 316.30A 324.60 -5.60 330.20 1625 ---- 326.30B 309.20A 309.20A 319.60 -5.70 325.30 2 1630 ---- ---- 306.60A 306.60A 314.70 -5.70 320.40 1635 ---- ---- 301.70A 301.70A 309.80 -5.70 315.50 1640 ---- ---- 296.70A 296.70A 304.90 -5.70 310.60 1645 ---- ---- 291.90A 291.90A 300.00 -5.70 305.70 1650 ---- 301.80B 284.70A 284.70A 295.10 -5.70 300.80 2 1655 ---- ---- 282.00A 282.00A 290.20 -5.80 296.00 1660 ---- 291.20B 277.10A 277.10A 285.30 -5.80 291.10 1665 ---- 286.40B 272.40A 272.40A 280.50 -5.80 286.30 1670 ---- 282.30B 267.30A 267.30A 275.60 -5.90 281.50 1 1675 ---- 277.60B 260.50A 260.50A 270.80 -5.90 276.70 2 1680 ---- 272.70B 257.00A 257.00A 266.00 -5.90 271.90 30 1685 ---- 267.90B 252.80A 252.80A 261.20 -6.00 267.20 2 1690 ---- ---- 248.40A 248.40A 256.40 -6.00 262.40 1695 ---- ---- 243.70A 243.70A 251.60 -6.10 257.70 1700 ---- 253.70B 236.70A 236.70A 246.90 -6.10 253.00 9 1705 ---- ---- 234.30A 234.30A 242.20 -6.10 248.30 1710 ---- ---- 229.30A 229.30A 237.40 -6.20 243.60 1715 ---- ---- 224.70A 224.70A 232.80 -6.10 238.90 1720 ---- ---- 220.00A 220.00A 228.10 -6.20 234.30 1725 ---- 230.30B 213.40A 213.40A 223.40 -6.30 229.70 1730 ---- 225.30B 211.00A 211.00A 218.80 -6.30 225.10 1735 ---- 221.10B 206.10A 206.10A 214.20 -6.30 220.50 1 1740 ---- 216.20B 201.60A 201.60A 209.70 -6.30 216.00 1745 ---- 211.60B 195.20A 195.20A 205.10 -6.40 211.50 1750 ---- 207.80B 190.70A 190.70A 200.60 -6.40 207.00 254 1755 ---- 203.00B 186.30A 186.30A 196.10 -6.40 202.50 1760 ---- 198.50B 181.90A 181.90A 191.70 -6.40 198.10 1765 ---- 194.50B 177.50A 177.50A 187.20 -6.50 193.70 22 1770 ---- 190.10B 173.10A 173.10A 182.80 -6.50 189.30 1 1775 ---- 185.80B 168.80A 168.80A 178.50 -6.50 185.00 32 1780 ---- 181.00B 164.60A 164.60A 174.20 -6.50 180.70 1 1785 ---- 176.80B 160.30A 160.30A 169.90 -6.60 176.50 19 1790 ---- 172.50B 156.20A 156.20A 165.70 -6.60 172.30 2 1795 ---- 168.30B 152.10A 152.10A 161.50 -6.60 168.10 1800 ---- 164.70B 148.00A 148.00A 157.30 -6.70 164.00 2 198 1805 ---- 160.10B 144.00A 144.00A 153.20 -6.70 159.90 2 1810 ---- 156.00B 140.00A 140.00A 149.20 -6.70 155.90 142 1815 ---- 152.00B 136.10A 136.10A 145.20 -6.70 151.90 12 1820 ---- ---- 132.20A 132.20A 141.20 -6.80 148.00 4 1825 ---- 144.20B 128.40A 128.40A 137.40 -6.70 144.10 1 3 1830 ---- ---- 124.60A 124.60A 133.50 -6.80 140.30 1 11 1835 ---- ---- 120.90A 120.90A 129.80 -6.80 136.60 1 1840 ---- ---- 117.30A 117.30A 126.10 -6.80 4 132.90 18 1845 ---- ---- 113.80A 113.80A 122.40 -6.90 129.30 1 1850 ---- 126.00B 110.30A 110.30A 118.80 -6.90 125.70 593 1855 ---- ---- 106.80A 106.80A 115.30 -6.90 122.20 24 1860 ---- ---- 103.50A 103.50A 111.90 -6.90 118.80 668 1865 ---- ---- 100.20A 100.20A 108.50 -6.90 115.40 112 1870 ---- ---- 97.00A 97.00A 105.20 -6.90 112.10 265 1875 ---- ---- 93.80A 93.80A 101.90 -6.90 108.80 40 1880 ---- ---- 90.80A 90.80A 98.70 -7.00 105.70 198 1885 ---- ---- 87.80A 87.80A 95.60 -7.00 102.60 8 1890 ---- ---- 84.80A 84.80A 92.60 -6.90 99.50 292 1895 ---- ---- 82.00A 82.00A 89.60 -7.00 96.60 138 1900 ---- ---- 79.20A 79.20A 86.70 -7.00 2 93.70 2 1175 1905 ---- ---- 76.50A 76.50A 83.90 -6.90 90.80 11 554 1910 ---- ---- 73.90A 73.90A 81.20 -6.90 88.10 1 247 1915 ---- ---- 71.30A 71.30A 78.50 -6.90 85.40 25 30 1920 72.40 72.40 68.80A 68.80A 75.90 -6.90 2 82.80 2 78 1925 ---- 80.50B 66.40A 66.40A 73.30 -6.90 55 80.20 221 309 1930 70.90 78.00B 64.00A 64.00A 70.90 -6.80 1 77.70 14 1935 ---- 75.60B 61.70A 61.70A 68.50 -6.80 75.30 9 21 1940 ---- 73.20B 59.50A 59.50A 66.10 -6.80 62 72.90 13 78 1945 ---- 70.90B 57.40A 57.40A 63.90 -6.70 70.60 37 109 1950 ---- 68.70B 55.30A 55.30A 61.70 -6.70 11 68.40 400 2167 1955 ---- 66.50B 53.30A 53.30A 59.50 -6.70 66.20 3 10 1960 ---- 64.40B 51.40A 51.40A 57.50 -6.60 64.10 37 1965 ---- 62.40B 49.50A 49.50A 55.50 -6.50 1 62.00 1 20 1970 51.40 60.40B 47.70A 47.70A 53.50 -6.50 2 60.00 38 1975 49.70 58.50B 46.00A 50.80A 51.60 -6.50 133 58.10 96 1535 1980 46.70 56.60B 44.30A 44.30A 49.80 -6.40 2 56.20 10 2590 1985 ---- 54.70B 42.60A 42.60A 48.10 -6.30 54.40 50 1990 ---- 53.00B 41.10A 41.10A 46.40 -6.20 52.60 29 31 1995 ---- 51.30B 39.60A 39.60A 44.70 -6.20 50.90 46 128 2000 48.80 49.60B 38.20A 44.20B 43.10 -6.10 161 49.20 65 1456 2005 ---- 48.00B 36.80A 48.00B 41.60 -6.00 47.60 10 14 2010 40.50 46.50B 35.40A 42.50B 40.10 -6.00 6 46.10 10 239 2015 ---- 45.00B 34.10A 34.10A 38.70 -5.90 44.60 558 2020 ---- 43.50B 32.80A 43.50B 37.30 -5.80 43.10 3 14 2025 34.30 42.10B 31.60A 36.90B 36.00 -5.70 6 41.70 58 263 2030 ---- 40.70B 30.50A 30.50A 34.70 -5.70 40.40 86 59 2035 ---- 39.40B 29.40A 29.40A 33.40 -5.70 39.10 22 38 2040 ---- 38.20B 28.30A 28.30A 32.20 -5.60 37.80 9 26 2045 ---- 36.90B 27.30A 27.30A 31.10 -5.50 36.60 8 21 2050 31.00 35.70B 26.30A 26.30A 30.00 -5.40 16 35.40 778 773 2055 28.50 34.60B 25.30A 25.30A 28.90 -5.40 2 34.30 6 31 2060 25.40 33.50B 24.40A 25.50A 27.90 -5.30 13 33.20 131 61 2065 ---- 32.40B 23.50A 32.40B 26.90 -5.20 2 32.10 3 34 2070 24.80 31.40B 22.80A 26.60B 25.90 -5.20 10 31.10 25 71 2075 23.60 30.40B 21.90A 22.70A 25.00 -5.10 2 30.10 15 631 2080 22.40 29.50B 21.20A 21.20A 24.10 -5.00 2 29.10 22 926 2085 21.70 28.50B 20.30A 23.90B 23.20 -5.00 2 28.20 11 38 2090 23.10 27.60B 19.70A 23.00B 22.40 -4.90 5 27.30 11 48 2095 ---- 26.80B 19.00A 26.80B 21.60 -4.80 26.40 1 32 2100 21.60 25.90B 18.30A 21.40B 20.80 -4.80 196 25.60 67 1249 2105 19.90 25.10B 17.70A 17.70A 20.10 -4.70 3 24.80 5 26 2110 ---- 24.30B 17.00A 17.00A 19.40 -4.60 24.00 10 60 2115 ---- 23.50B 16.40A 16.40A 18.70 -4.50 23.20 7 23 2120 18.20 22.80B 15.90A 18.50B 18.00 -4.50 5 22.50 13 22 2125 ---- 22.10B 15.30A 15.30A 17.40 -4.40 21.80 19 54 2130 ---- 21.40B 14.90A 14.90A 16.80 -4.30 21.10 45 69 2135 ---- 20.80B 14.40A 20.70B 16.20 -4.20 20.40 7 29 2140 15.30 20.10B 13.80A 16.10B 15.70 -4.10 16 19.80 101 1055 2145 ---- 19.50B 13.40A 19.50B 15.10 -4.10 19.20 2 15 2150 18.60 18.90B 12.90A 15.00B 14.60 -4.00 65 18.60 25 1718 2155 ---- 18.30B 12.50A 18.30B 14.10 -3.90 18.00 5 34 2160 13.20 17.80B 12.10A 12.20A 13.70 -3.80 4 17.50 11 31 2165 13.40 17.20B 11.70A 11.70A 13.20 -3.80 16 17.00 3 17 2170 ---- 16.70B 11.30A 16.70B 12.80 -3.60 16.40 2 19 2175 12.60 16.20B 10.90A 13.80B 12.30 -3.60 7 15.90 49 579 2180 ---- 15.70B 10.60A 15.70B 11.90 -3.60 15.50 3 36 2185 ---- 15.30B 10.20A 15.30B 11.50 -3.50 15.00 2 8 2190 ---- 14.80B 9.90A 14.80B 11.20 -3.40 14.60 11 16 2195 ---- 14.40B 9.60A 14.40B 10.80 -3.30 14.10 5 35 2200 ---- 14.00B 9.20A 14.00B 10.40 -3.30 1 13.70 83 391 2205 ---- 13.50B 8.90A 13.50B 10.10 -3.20 13.30 11 17 2210 12.60 13.20B 8.70A 8.70A 9.80 -3.10 2 12.90 50 47 2215 ---- 12.80B 8.40A 12.80B 9.40 -3.20 12.60 9 19 2220 ---- 12.40B 8.10A 12.40B 9.10 -3.10 12.20 29 64 2225 ---- 12.00B 7.80A 12.00B 8.80 -3.10 1 11.90 12 54 2230 ---- 11.70B 7.60A 11.70B 8.60 -2.90 11.50 45 67 2235 ---- 11.40B 7.30A 11.30B 8.30 -2.90 3 11.20 1 1 2240 ---- ---- 7.10A 7.10A 8.00 -2.90 10.90 62 63 2245 ---- 10.70B 6.90A 10.70B 7.80 -2.80 10.60 1 1 2250 9.90 10.00 6.60A 6.60A 7.50 -2.80 184 10.30 342 1315 2255 ---- 10.10B 6.50A 10.10B 7.30 -2.70 10.00 10 12 2260 ---- 9.80B 6.30A 9.80B 7.10 -2.60 9.70 1 33 2265 6.20 6.20 6.10A 7.00B 6.90 -2.60 1 9.50 62 69 2270 6.90 6.90 5.90A 6.80A 6.70 -2.50 4 9.20 1 7 2275 6.70 6.70 5.70A 6.80B 6.50 -2.50 16 9.00 36 105 2280 ---- ---- 5.50A 5.50A 6.30 -2.40 8 8.70 1 29 2290 ---- ---- 5.20A 5.20A 5.90 -2.40 3 8.30 1 11 2300 ---- ---- 4.90A 4.90A 5.60 -2.30 57 7.90 65 4423 2310 ---- ---- 4.60A 4.60A 5.30 -2.10 7.40 6 9 2320 ---- ---- 4.40A 4.40A 5.00 -2.10 7.10 3 59 2325 ---- ---- 4.30A 4.30A 4.80 -2.10 6 6.90 2 61 2330 ---- ---- 4.10A 4.10A 4.70 -2.00 6.70 2 36 2340 ---- ---- 3.90A 3.90A 4.40 -2.00 6.40 4 10 2350 ---- ---- 3.70A 3.70A 4.20 -1.90 10 6.10 7 60 2360 ---- ---- 3.50A 3.50A 4.00 -1.80 5.80 5 2370 ---- ---- 3.30A 3.30A 3.80 -1.70 1 5.50 1 34 2375 ---- ---- 3.30A 3.30A 3.70 -1.70 5.40 20 31 2380 ---- ---- 3.20A 3.20A 3.60 -1.70 8 5.30 6 68 2400 4.50 4.50 2.90A 2.90A 3.30 -1.50 104 4.80 36 530 2425 ---- ---- 2.60A 2.60A 2.90 -1.40 6 4.30 47 26 2450 3.60 3.80B 2.30A 2.30A 2.60 -1.30 34 3.90 168 462 2475 ---- ---- 2.10A 2.10A 2.30 -1.20 1 3.50 35 104 2500 1.80 1.80 1.80 2.00B 2.10 -1.10 19 3.20 124 856 2525 3.00 3.00 1.70A 1.70A 1.90 -1.00 1 2.90 3 31 2550 2.60 2.60 1.60A 1.60A 1.70 -1.00 17 2.70 308 178 2575 ---- ---- 1.40A 1.40A 1.60 -.80 2.40 469 265 2700 1.40 1.40 1.00 1.00 1.00 -.70 54 1.70 311 740 3000 ---- ---- .50A .50A .50 -.30 .80 146 OG AUG23 Gold Option CALL 1200 ---- 750.00B 735.60A 750.00B 744.30 -5.50 749.80 1225 ---- ---- 711.10A 711.10A 719.30 -5.50 724.80 1250 ---- 700.10B 685.60A 700.00B 694.30 -5.50 699.80 1275 ---- ---- 661.20A 661.20A 669.30 -5.50 674.80 1300 ---- 650.10B 635.70A 635.70A 644.30 -5.50 649.80 1325 ---- ---- 611.10A 611.10A 619.30 -5.50 624.80 1350 ---- 600.10B 585.60A 585.60A 594.30 -5.50 599.80 1375 ---- ---- 561.10A 561.10A 569.30 -5.50 574.80 1390 ---- ---- 546.20A 546.20A 554.30 -5.50 559.80 1400 ---- 550.20B 535.10A 535.10A 544.30 -5.50 549.80 1410 ---- ---- 526.30A 526.30A 534.30 -5.50 539.80 1420 ---- ---- 516.30A 516.30A 524.30 -5.50 529.80 1425 ---- ---- 511.10A 511.10A 519.30 -5.50 524.80 1430 ---- ---- 506.20A 506.20A 514.30 -5.50 519.80 1440 ---- ---- 496.40A 496.40A 504.30 -5.50 509.80 1450 ---- 500.20B 485.60A 485.60A 494.30 -5.50 499.80 1460 ---- ---- 476.40A 476.40A 484.30 -5.50 489.80 1470 ---- ---- 466.40A 466.40A 474.30 -5.50 479.80 1475 ---- ---- 461.10A 461.10A 469.30 -5.50 474.80 1480 ---- ---- 456.40A 456.40A 464.30 -5.50 469.80 1490 ---- ---- 446.40A 446.40A 454.30 -5.50 459.80 1495 ---- ---- 441.40A 441.40A 449.30 -5.50 454.80 1500 ---- 450.80B 434.90A 434.90A 444.30 -5.50 449.80 25 1505 ---- ---- 431.40A 431.40A 439.30 -5.50 444.80 1510 ---- ---- 426.60A 426.60A 434.30 -5.50 439.80 1515 ---- ---- 421.40A 421.40A 429.30 -5.50 434.80 1520 ---- ---- 416.40A 416.40A 424.30 -5.50 429.80 1525 ---- ---- 411.30A 411.30A 419.30 -5.50 424.80 1530 ---- ---- 406.30A 406.30A 414.30 -5.50 419.80 1535 ---- ---- 401.40A 401.40A 409.30 -5.50 414.80 1540 ---- ---- 396.20A 396.20A 404.30 -5.50 409.80 1545 ---- ---- 391.20A 391.20A 399.30 -5.50 404.80 1550 ---- 401.00B 383.70A 383.70A 394.30 -5.50 399.80 17 1555 ---- ---- 381.50A 381.50A 389.30 -5.50 394.80 1560 ---- ---- 376.60A 376.60A 384.30 -5.50 389.80 1565 ---- ---- 371.50A 371.50A 379.40 -5.50 384.90 1570 ---- ---- 366.50A 366.50A 374.40 -5.50 379.90 1575 ---- 376.00B 358.90A 358.90A 369.40 -5.60 375.00 1 1580 ---- ---- 356.50A 356.50A 364.50 -5.50 370.00 1585 ---- ---- 351.50A 351.50A 359.50 -5.60 365.10 1590 ---- ---- 346.50A 346.50A 354.60 -5.60 360.20 1595 ---- ---- 341.60A 341.60A 349.70 -5.60 355.30 1600 ---- 351.60B 334.30A 334.30A 344.70 -5.60 350.30 39 1605 ---- ---- 332.00A 332.00A 339.80 -5.70 345.50 1610 ---- ---- 327.10A 327.10A 334.90 -5.70 340.60 1615 ---- ---- 322.10A 322.10A 330.00 -5.70 335.70 1620 ---- ---- 317.10A 317.10A 325.20 -5.60 330.80 1625 318.50 327.00B 310.00A 316.70A 320.30 -5.70 4 326.00 4 1630 ---- ---- 307.40A 307.40A 315.40 -5.80 321.20 1635 ---- 316.40B 302.70A 302.70A 310.60 -5.70 316.30 1640 ---- 311.60B 297.90A 297.90A 305.80 -5.70 311.50 1645 ---- 307.60B 292.60A 292.60A 300.90 -5.80 306.70 2 1650 ---- 302.90B 285.90A 285.90A 296.10 -5.90 302.00 85 1655 ---- ---- 283.40A 283.40A 291.40 -5.80 297.20 1660 ---- 292.50B 278.60A 278.60A 286.60 -5.80 292.40 1665 ---- 288.50B 273.40A 273.40A 281.80 -5.90 287.70 1 1670 ---- 283.70B 268.70A 268.70A 277.10 -5.90 283.00 1 1675 ---- 279.20B 262.30A 262.30A 272.40 -5.90 278.30 1680 ---- ---- 259.70A 259.70A 267.70 -5.90 273.60 1685 ---- ---- 255.30A 255.30A 263.00 -6.00 269.00 1690 ---- ---- 250.30A 250.30A 258.30 -6.00 264.30 1695 ---- ---- 246.00A 246.00A 253.70 -6.00 259.70 1700 ---- 255.80B 239.00A 239.00A 249.10 -6.00 255.10 370 1705 ---- 250.80B 236.50A 236.50A 244.40 -6.10 250.50 1710 ---- 246.20B 231.90A 231.90A 239.90 -6.10 246.00 1715 ---- 241.70B 227.60A 227.60A 235.30 -6.10 241.40 1720 ---- 237.90B 220.90A 220.90A 230.80 -6.10 236.90 4 1725 ---- 233.10B 216.40A 216.40A 226.30 -6.10 232.40 1730 ---- 228.60B 212.00A 212.00A 221.80 -6.20 228.00 1735 ---- 224.20B 207.50A 207.50A 217.30 -6.20 223.50 1 1740 ---- 219.70B 203.20A 203.20A 212.90 -6.20 219.10 1745 ---- 215.30B 198.80A 198.80A 208.50 -6.30 214.80 1750 ---- 211.40B 194.50A 194.50A 204.10 -6.30 210.40 421 1755 ---- 206.70B 190.20A 190.20A 199.80 -6.30 206.10 1 1760 ---- 202.40B 185.90A 185.90A 195.50 -6.40 201.90 4 1765 ---- 198.00B 181.70A 181.70A 191.20 -6.40 197.60 3 1770 ---- 193.80B 177.50A 177.50A 187.00 -6.40 193.40 4 1775 ---- 190.10B 173.40A 173.40A 182.80 -6.40 189.20 814 1780 ---- 185.40B 169.30A 169.30A 178.70 -6.40 185.10 5 1785 ---- 181.30B 165.30A 181.30B 174.60 -6.40 181.00 1790 ---- 177.30B 161.30A 161.30A 170.50 -6.50 177.00 2 1795 ---- 173.20B 157.30A 173.20B 166.50 -6.50 173.00 2 1800 ---- 169.80B 153.40A 153.40A 162.50 -6.50 169.00 107 1805 ---- 165.30B 149.60A 149.60A 158.60 -6.50 165.10 1 1810 ---- 161.40B 145.80A 161.40B 154.70 -6.60 161.30 5 1815 ---- 157.60B 142.00A 157.60B 150.90 -6.60 157.50 10 1820 ---- 153.80B 138.30A 153.80B 147.10 -6.60 153.70 1825 ---- 150.10B 134.70A 150.10B 143.40 -6.60 150.00 141 1830 ---- 146.40B 131.10A 131.10A 139.80 -6.50 146.30 1006 1835 ---- 142.80B 127.60A 142.80B 136.20 -6.50 142.70 5 1840 ---- 139.30B 124.10A 139.30B 132.60 -6.60 139.20 1 1845 ---- ---- 120.70A 120.70A 129.10 -6.60 135.70 1850 ---- 132.80B 117.30A 117.30A 125.70 -6.60 5 132.30 840 1855 ---- ---- 114.10A 114.10A 122.30 -6.60 128.90 28 1860 ---- ---- 110.80A 110.80A 119.00 -6.60 125.60 385 1865 ---- ---- 107.70A 107.70A 115.80 -6.60 122.40 1870 ---- ---- 104.60A 104.60A 112.60 -6.60 119.20 14 1875 ---- ---- 101.60A 101.60A 109.50 -6.60 116.10 311 1880 ---- ---- 98.70A 98.70A 106.40 -6.60 113.00 34 1885 ---- ---- 95.80A 95.80A 103.50 -6.60 110.10 9 1890 ---- ---- 93.00A 93.00A 100.50 -6.60 20 107.10 45 1895 ---- ---- 90.20A 90.20A 97.70 -6.60 104.30 1 5 1900 ---- 102.00B 87.50A 87.50A 94.90 -6.60 5 101.50 1 1437 1905 ---- 98.90B 84.90A 84.90A 92.10 -6.70 98.80 2 31 1910 ---- 96.20B 82.40A 82.40A 89.50 -6.60 96.10 8 227 1915 ---- ---- 79.70A 79.70A 86.90 -6.60 25 93.50 4 117 1920 ---- 91.40B 77.30A 77.30A 84.30 -6.70 91.00 1 250 1925 ---- 88.90B 74.90A 74.90A 81.80 -6.70 10 88.50 11 206 1930 ---- 86.50B 72.60A 72.60A 79.40 -6.70 86.10 2 1935 ---- 84.10B 70.40A 70.40A 77.10 -6.60 83.70 125 144 1940 ---- 81.70B 68.30A 68.30A 74.80 -6.60 25 81.40 13 1945 ---- 79.50B 66.10A 66.10A 72.50 -6.70 7 79.20 1 77 1950 ---- 77.30B 64.00A 64.00A 70.30 -6.70 53 77.00 341 1497 1955 ---- 75.10B 62.00A 62.00A 68.20 -6.60 74.80 301 1960 ---- 73.00B 60.10A 60.10A 66.20 -6.60 72.80 352 1965 ---- 70.90B 58.20A 58.20A 64.10 -6.60 70.70 300 309 1970 ---- 69.00B 56.40A 56.40A 62.20 -6.50 11 68.70 46 294 1975 ---- 67.00B 54.60A 54.60A 60.30 -6.50 11 66.80 73 584 1980 ---- 65.10B 52.90A 52.90A 58.50 -6.40 64.90 67 1985 ---- 63.30B 51.30A 51.30A 56.70 -6.40 63.10 64 1990 ---- 61.50B 49.70A 49.70A 54.90 -6.40 61.30 5 151 1995 52.80 59.70B 48.10A 50.40A 53.30 -6.30 4 59.60 54 2000 51.50 58.10B 46.60A 50.90A 51.60 -6.30 166 57.90 405 2381 2005 ---- 56.40B 45.10A 45.10A 50.00 -6.30 56.30 134 2010 ---- 54.80B 43.80A 43.80A 48.50 -6.20 54.70 1 2015 ---- 53.30B 42.50A 42.50A 47.00 -6.20 1 53.20 8 2020 ---- 51.80B 41.10A 41.10A 45.60 -6.10 51.70 35 100 2025 ---- 50.40B 39.70A 39.70A 44.20 -6.00 5 50.20 3 1066 2030 ---- 49.00B 38.60A 38.60A 42.80 -6.00 48.80 30 2035 ---- ---- 37.40A 37.40A 41.50 -6.00 47.50 2040 ---- 46.20B 36.20A 36.20A 40.20 -5.90 46.10 1 57 2045 ---- ---- 35.10A 35.10A 39.00 -5.90 44.90 2050 39.60 43.70B 33.90A 39.80B 37.80 -5.80 2 43.60 8 870 2055 ---- ---- 33.00A 33.00A 36.60 -5.80 42.40 2060 35.40 41.30B 31.80A 36.40B 35.50 -5.70 1 41.20 196 2065 ---- ---- 31.00A 31.00A 34.40 -5.70 40.10 2070 ---- ---- 30.00A 30.00A 33.40 -5.60 39.00 35 2075 37.20 37.90B 29.00A 32.30A 32.40 -5.50 7 37.90 12 1540 2080 ---- ---- 28.20A 28.20A 31.40 -5.40 36.80 28 2085 ---- ---- 27.40A 27.40A 30.40 -5.40 35.80 6 2090 ---- ---- 26.60A 26.60A 29.50 -5.30 34.80 29 2095 ---- ---- 25.80A 25.80A 28.60 -5.30 33.90 27 2100 ---- ---- 24.80A 24.80A 27.80 -5.20 76 33.00 97 6889 2105 ---- ---- 24.20A 24.20A 26.90 -5.20 32.10 9 2110 ---- ---- 23.50A 23.50A 26.10 -5.10 31.20 6 2999 2115 ---- ---- 22.80A 22.80A 25.40 -4.90 30.30 21 2120 ---- ---- 22.10A 22.10A 24.60 -4.90 29.50 1 53 2125 ---- ---- 21.30A 21.30A 23.90 -4.80 60 28.70 16 42 2130 ---- ---- 20.80A 20.80A 23.20 -4.70 27.90 1 9 2135 ---- ---- 20.20A 20.20A 22.50 -4.70 27.20 5 36 2140 ---- ---- 19.50A 19.50A 21.80 -4.70 26.50 5 11 2145 ---- ---- 19.10A 19.10A 21.20 -4.50 25.70 5 7 2150 ---- ---- 18.40A 18.40A 20.50 -4.60 5 25.10 25 917 2155 ---- ---- 18.00A 18.00A 19.90 -4.50 24.40 3 2160 ---- ---- 17.50A 17.50A 19.40 -4.30 23.70 2165 ---- ---- 17.00A 17.00A 18.80 -4.30 23.10 10 10 2170 17.40 17.40 16.50A 16.70A 18.30 -4.20 1 22.50 10 2175 16.50 16.50 15.90A 18.20B 17.70 -4.20 1 21.90 50 97 2180 ---- ---- 15.60A 15.60A 17.20 -4.10 21.30 51 2185 ---- ---- 15.10A 15.10A 16.70 -4.10 20.80 10 39 2190 20.00 20.00 14.70A 17.70B 16.30 -3.90 5 20.20 15 20 2195 ---- ---- 14.30A 14.30A 15.80 -3.90 19.70 2200 19.00 19.10B 13.80A 13.80A 15.40 -3.80 7 19.20 828 2306 2205 ---- ---- 13.60A 13.60A 14.90 -3.80 18.70 9 2210 ---- ---- 13.20A 13.20A 14.50 -3.70 18.20 16 30 2215 ---- ---- 12.80A 12.80A 14.10 -3.60 17.70 13 2220 ---- ---- 12.50A 12.50A 13.70 -3.60 17.30 111 2225 13.50 13.50 12.00A 13.70B 13.30 -3.60 2 16.90 600 602 2230 ---- ---- 11.80A 11.80A 13.00 -3.40 16.40 180 2235 ---- ---- 11.50A 11.50A 12.60 -3.40 16.00 10 2240 ---- ---- 11.10A 11.10A 12.30 -3.30 15.60 376 395 2245 ---- ---- 10.80A 10.80A 11.90 -3.30 15.20 9 2250 14.60 14.60 10.40 11.80A 11.60 -3.20 12 14.80 64 5382 2255 ---- ---- 10.20A 10.20A 11.30 -3.20 14.50 34 2260 ---- ---- 10.00A 10.00A 11.00 -3.10 14.10 2265 ---- ---- 9.70A 9.70A 10.70 -3.10 13.80 2270 ---- ---- 9.40A 9.40A 10.40 -3.00 13.40 2 2275 ---- ---- 9.20A 9.20A 10.20 -2.90 13.10 30 44 2280 ---- ---- 9.00A 9.00A 9.90 -2.90 12.80 2290 11.80 11.80 8.50A 8.50A 9.40 -2.80 1 12.20 4 88 2300 ---- ---- 8.00A 8.00A 8.90 -2.70 2 11.60 116 389 2310 9.00 9.00 7.60A 9.40B 8.50 -2.60 1 11.10 1 3 2320 ---- ---- 7.20A 7.20A 8.10 -2.50 10.60 20 20 2325 ---- ---- 7.10A 7.10A 7.90 -2.40 10.30 51 53 2330 ---- ---- 6.90A 6.90A 7.70 -2.40 10.10 2340 ---- ---- 6.60A 6.60A 7.30 -2.40 9.70 10 10 2350 ---- ---- 6.20A 6.20A 7.00 -2.20 9.20 32 126 2360 ---- ---- 5.90A 5.90A 6.60 -2.20 8.80 31 2370 ---- ---- 5.70A 5.70A 6.30 -2.20 8.50 2375 ---- ---- 5.50A 5.50A 6.20 -2.10 8.30 35 173 2380 ---- ---- 5.40A 5.40A 6.00 -2.10 8.10 10 2400 5.10 5.10 4.90 5.50B 5.50 -1.90 15 7.40 30 203 2425 ---- ---- 4.40A 4.40A 4.90 -1.80 6.70 57 2450 4.20 4.20 3.90A 3.90A 4.40 -1.70 5 6.10 54 198 2475 ---- ---- 3.50A 3.50A 4.00 -1.50 5.50 67 2500 4.70 4.90B 3.20A 4.90B 3.60 -1.40 20 5.00 44 402 2525 ---- ---- 2.90A 2.90A 3.20 -1.40 4.60 57 2550 ---- ---- 2.60A 2.60A 2.90 -1.30 4.20 6 21 2575 ---- ---- 2.40A 2.40A 2.60 -1.30 3.90 4 833 2600 ---- ---- 2.20A 2.20A 2.40 -1.20 3.60 28 305 3000 .90 .90 .70 .90 .80 -.50 108 1.30 96 1068 4000 ---- ---- ---- ---- .30 UNCH .30 77 187 OG SEP23 Gold Option CALL 1200 ---- ---- 751.70A 751.70A 760.80 -5.30 766.10 1225 ---- ---- 727.10A 727.10A 735.80 -5.30 741.10 1250 ---- ---- 700.80A 700.80A 710.80 -5.30 716.10 1 1275 ---- ---- 677.10A 677.10A 685.80 -5.30 691.10 1300 ---- ---- 651.70A 651.70A 660.80 -5.30 666.10 1325 ---- ---- 627.20A 627.20A 635.80 -5.30 641.10 1350 ---- ---- 601.10A 601.10A 610.80 -5.30 616.10 1375 ---- ---- 577.30A 577.30A 585.80 -5.30 591.10 1400 ---- ---- 551.70A 551.70A 560.80 -5.30 566.10 1410 ---- ---- 542.40A 542.40A 550.80 -5.30 556.10 1420 ---- ---- 532.30A 532.30A 540.80 -5.30 546.10 1425 ---- ---- 527.20A 527.20A 535.80 -5.30 541.10 1430 ---- ---- 522.30A 522.30A 530.80 -5.30 536.10 1440 ---- ---- 512.40A 512.40A 520.80 -5.30 526.10 1450 ---- ---- 501.60A 501.60A 510.80 -5.30 516.10 2 1460 ---- ---- 492.50A 492.50A 500.80 -5.30 506.10 1470 ---- ---- 482.50A 482.50A 490.80 -5.30 496.10 1475 ---- ---- 477.20A 477.20A 485.80 -5.30 491.10 1480 ---- ---- 472.40A 472.40A 480.80 -5.30 486.10 1490 ---- ---- 462.30A 462.30A 470.80 -5.30 476.10 1500 ---- ---- 451.60A 451.60A 460.80 -5.30 466.10 38 1505 ---- ---- 447.40A 447.40A 455.80 -5.30 461.10 1510 ---- ---- 442.50A 442.50A 450.80 -5.30 456.10 1515 ---- ---- 437.40A 437.40A 445.80 -5.30 451.10 1520 ---- ---- 432.30A 432.30A 440.80 -5.30 446.10 1525 ---- 442.20B 424.70A 424.70A 435.80 -5.30 441.10 11 1530 ---- ---- 422.30A 422.30A 430.80 -5.30 436.10 1535 ---- ---- 417.50A 417.50A 425.80 -5.30 431.10 1540 ---- ---- 412.40A 412.40A 420.80 -5.30 426.10 1545 ---- ---- 407.60A 407.60A 415.80 -5.30 421.10 1550 ---- 417.40B 399.90A 399.90A 410.90 -5.20 416.10 4 1555 ---- ---- 397.40A 397.40A 405.90 -5.30 411.20 1560 ---- ---- 392.40A 392.40A 400.90 -5.30 406.20 1565 ---- ---- 387.80A 387.80A 396.00 -5.30 401.30 1570 ---- ---- 382.90A 382.90A 391.10 -5.30 396.40 1575 ---- 392.70B 375.20A 375.20A 386.10 -5.30 391.40 2 2 1580 ---- ---- 373.10A 373.10A 381.20 -5.30 386.50 1585 ---- ---- 367.50A 367.50A 376.30 -5.30 381.60 1 1590 ---- ---- 363.20A 363.20A 371.40 -5.30 376.70 1595 ---- ---- 358.30A 358.30A 366.50 -5.40 371.90 1600 359.00 368.30B 350.80A 364.90B 361.60 -5.40 1 367.00 12 1605 ---- ---- 348.50A 348.50A 356.80 -5.30 362.10 1610 ---- ---- 343.40A 343.40A 351.90 -5.40 357.30 1615 ---- ---- 338.10A 338.10A 347.10 -5.40 352.50 1 1620 ---- ---- 333.90A 333.90A 342.20 -5.40 347.60 1625 ---- 344.20B 326.70A 326.70A 337.40 -5.40 342.80 1630 ---- ---- 324.30A 324.30A 332.60 -5.50 338.10 1635 ---- ---- 319.40A 319.40A 327.80 -5.50 333.30 1640 ---- ---- 314.60A 314.60A 323.00 -5.50 328.50 1645 ---- ---- 309.80A 309.80A 318.20 -5.60 323.80 1650 ---- 320.40B 302.90A 302.90A 313.50 -5.50 319.00 1655 ---- ---- 300.40A 300.40A 308.80 -5.50 314.30 1660 ---- ---- 295.80A 295.80A 304.00 -5.60 309.60 1665 ---- ---- 291.00A 291.00A 299.30 -5.60 304.90 1670 ---- ---- 286.30A 286.30A 294.70 -5.60 300.30 1675 ---- 296.90B 279.60A 279.60A 290.00 -5.60 295.60 1680 ---- ---- 277.00A 277.00A 285.30 -5.70 291.00 1685 ---- ---- 272.60A 272.60A 280.70 -5.70 286.40 1690 ---- ---- 267.90A 267.90A 276.10 -5.70 281.80 1695 ---- ---- 263.20A 263.20A 271.50 -5.70 277.20 1700 ---- 273.90B 256.60A 273.90B 267.00 -5.70 272.70 3 1705 ---- ---- 252.10A 252.10A 262.40 -5.80 268.20 1710 ---- 264.80B 247.60A 247.60A 257.90 -5.80 263.70 1715 ---- 260.30B 243.20A 243.20A 253.40 -5.80 259.20 1720 ---- 255.80B 238.70A 238.70A 249.00 -5.70 254.70 1725 ---- 251.40B 234.30A 234.30A 244.50 -5.80 250.30 1730 ---- 247.00B 229.90A 229.90A 240.10 -5.80 245.90 1735 ---- 242.60B 225.60A 225.60A 235.70 -5.80 241.50 1740 ---- 238.20B 221.20A 221.20A 231.40 -5.80 237.20 1 1745 ---- 233.90B 217.00A 217.00A 227.10 -5.80 232.90 1750 ---- 229.60B 212.70A 229.60B 222.80 -5.80 228.60 1 11 1755 ---- 225.30B 208.50A 208.50A 218.50 -5.90 224.40 1760 ---- 221.00B 204.30A 204.30A 214.30 -5.90 220.20 1 1765 ---- 216.80B 200.10A 200.10A 210.10 -5.90 216.00 1770 ---- 212.60B 196.00A 196.00A 205.90 -5.90 211.80 1 1775 ---- 208.50B 191.90A 191.90A 201.80 -5.90 207.70 1 1780 ---- 204.30B 187.90A 187.90A 197.70 -5.90 203.60 1 1785 ---- 200.20B 183.90A 183.90A 193.60 -6.00 199.60 16 1790 ---- 196.20B 179.90A 179.90A 189.60 -6.00 195.60 3 1795 ---- 192.20B 176.00A 176.00A 185.60 -6.10 191.70 7 1800 ---- 188.20B 172.00A 172.00A 181.70 -6.00 187.70 4001 1805 ---- 184.30B 168.30A 168.30A 177.80 -6.10 183.90 1810 ---- 180.40B 164.50A 164.50A 174.00 -6.10 180.10 3 4 1815 ---- 176.60B 160.80A 160.80A 170.20 -6.10 176.30 1820 ---- 172.80B 157.10A 157.10A 166.40 -6.10 172.50 10 1825 ---- 169.10B 153.50A 153.50A 162.70 -6.20 168.90 1 1830 ---- 165.40B 149.90A 149.90A 159.00 -6.20 165.20 1835 ---- 161.80B 146.40A 146.40A 155.40 -6.20 161.60 1840 ---- 158.20B 142.90A 142.90A 151.90 -6.20 158.10 1845 ---- 154.70B 139.50A 139.50A 148.40 -6.20 154.60 1850 144.80 151.30B 136.10A 148.10B 144.90 -6.30 3 151.20 3 5026 1855 ---- ---- 132.80A 132.80A 141.50 -6.30 147.80 1860 ---- ---- 129.50A 129.50A 138.20 -6.30 144.50 1 1865 ---- ---- 126.30A 126.30A 134.90 -6.30 141.20 1870 ---- ---- 123.20A 123.20A 131.70 -6.30 138.00 1 1875 ---- ---- 120.10A 120.10A 128.50 -6.40 134.90 1 97 1880 ---- ---- 117.10A 117.10A 125.40 -6.30 131.70 252 1885 ---- ---- 114.10A 114.10A 122.30 -6.40 128.70 12 1890 ---- ---- 111.20A 111.20A 119.30 -6.40 125.70 25 1895 ---- ---- 108.40A 108.40A 116.40 -6.40 122.80 68 1900 ---- ---- 105.60A 105.60A 113.50 -6.40 119.90 12 259 1905 ---- ---- 102.90A 102.90A 110.70 -6.40 117.10 15 1910 ---- ---- 100.20A 100.20A 107.90 -6.40 114.30 25 25 1915 110.00 110.00 97.60A 106.40B 105.20 -6.40 10 111.60 1 212 1920 ---- ---- 95.00A 95.00A 102.50 -6.40 108.90 91 1925 ---- ---- 92.50A 92.50A 99.90 -6.40 106.30 1 6 1930 ---- ---- 90.10A 90.10A 97.30 -6.40 103.70 200 1935 ---- 101.30B 87.70A 87.70A 94.80 -6.40 2 101.20 2 701 1940 ---- ---- 85.40A 85.40A 92.40 -6.40 98.80 1945 ---- ---- 83.10A 83.10A 90.00 -6.40 9 96.40 6 1950 ---- ---- 80.90A 80.90A 87.70 -6.40 94.10 31 587 1955 ---- ---- 78.80A 78.80A 85.40 -6.40 42 91.80 1960 ---- ---- 76.70A 76.70A 83.20 -6.40 89.60 1965 ---- ---- 74.60A 74.60A 81.10 -6.30 87.40 1970 ---- ---- 72.60A 72.60A 79.00 -6.30 85.30 30 133 1975 ---- ---- 70.70A 70.70A 76.90 -6.40 10 83.30 752 1980 ---- ---- 68.80A 68.80A 74.90 -6.30 81.20 9 1985 ---- ---- 66.90A 66.90A 73.00 -6.30 79.30 1990 ---- ---- 65.10A 65.10A 71.10 -6.30 77.40 2 1995 ---- ---- 63.40A 63.40A 69.20 -6.30 75.50 24 21 2000 68.50 68.50 61.70A 69.20B 67.40 -6.30 111 73.70 90 10592 2005 ---- ---- 60.00A 60.00A 65.70 -6.20 71.90 2010 ---- ---- 58.40A 58.40A 63.90 -6.20 70.10 2015 ---- ---- 56.80A 56.80A 62.30 -6.10 68.40 25 2020 ---- ---- 55.30A 55.30A 60.60 -6.20 66.80 2 2025 57.50 57.50 53.80A 59.90B 59.00 -6.10 1766 65.10 61 2030 ---- ---- 52.40A 52.40A 57.50 -6.00 63.50 2 2035 ---- ---- 51.00A 51.00A 56.00 -6.00 62.00 2040 ---- ---- 49.60A 49.60A 54.50 -6.00 60.50 3 19 2045 ---- ---- 48.30A 48.30A 53.10 -5.90 59.00 2050 ---- ---- 47.00A 47.00A 51.70 -5.90 86 57.60 587 3236 2055 ---- ---- 45.70A 45.70A 50.30 -5.90 56.20 2 2060 ---- ---- 44.50A 44.50A 49.00 -5.80 54.80 6 270 2065 ---- ---- 43.30A 43.30A 47.70 -5.80 53.50 2070 ---- ---- 42.10A 42.10A 46.50 -5.70 52.20 2 2075 ---- ---- 41.00A 41.00A 45.30 -5.70 51.00 609 506 2080 ---- ---- 39.90A 39.90A 44.10 -5.60 49.70 2085 ---- ---- 38.90A 38.90A 43.00 -5.60 48.60 75 520 2090 ---- ---- 37.90A 37.90A 41.80 -5.60 47.40 3 2095 ---- ---- 36.90A 36.90A 40.80 -5.50 46.30 7 2100 ---- ---- 35.90A 35.90A 39.70 -5.50 63 45.20 312 2682 2105 ---- ---- 35.00A 35.00A 38.70 -5.40 44.10 2110 ---- ---- 34.10A 34.10A 37.70 -5.40 43.10 77 77 2115 ---- ---- 33.20A 33.20A 36.70 -5.40 42.10 1 1 2120 ---- ---- 32.30A 32.30A 35.80 -5.30 41.10 2125 ---- ---- 31.50A 31.50A 34.90 -5.20 1755 40.10 2 60 2130 ---- ---- 30.70A 30.70A 34.00 -5.20 39.20 2 2135 ---- ---- 29.90A 29.90A 33.10 -5.20 38.30 420 2140 ---- ---- 29.20A 29.20A 32.30 -5.10 37.40 2 2145 ---- ---- 28.50A 28.50A 31.50 -5.00 36.50 1 2150 ---- ---- 27.80A 27.80A 30.70 -5.00 63 35.70 950 6447 2155 ---- ---- 27.00A 27.00A 29.90 -5.00 34.90 88 2160 ---- ---- 26.40A 26.40A 29.20 -4.80 34.00 7 2165 ---- ---- 25.70A 25.70A 28.40 -4.90 33.30 2170 ---- ---- 25.10A 25.10A 27.70 -4.80 32.50 17 2175 ---- ---- 24.40A 24.40A 27.00 -4.70 31.70 607 460 2180 ---- ---- 23.80A 23.80A 26.30 -4.70 31.00 2185 ---- ---- 23.20A 23.20A 25.70 -4.60 30.30 28 2190 ---- ---- 22.70A 22.70A 25.10 -4.50 29.60 2195 ---- ---- 22.10A 22.10A 24.40 -4.50 28.90 1 2200 24.00 24.00 21.60A 24.00 23.80 -4.50 123 28.30 2009 2401 2205 ---- ---- 21.00A 21.00A 23.20 -4.40 27.60 2210 ---- ---- 20.50A 20.50A 22.70 -4.30 27.00 2215 ---- ---- 20.10A 20.10A 22.10 -4.30 26.40 58 2220 ---- ---- 19.60A 19.60A 21.60 -4.20 25.80 1 2225 ---- ---- 19.10A 19.10A 21.10 -4.20 25.30 2 2230 ---- ---- 18.70A 18.70A 20.50 -4.20 24.70 2235 ---- ---- 18.20A 18.20A 20.10 -4.10 24.20 18 2240 ---- ---- 17.80A 17.80A 19.60 -4.00 23.60 16 2245 ---- ---- 17.40A 17.40A 19.10 -4.00 23.10 2250 19.50 19.80 17.00A 17.00A 18.70 -3.90 250 22.60 2260 2267 2255 ---- ---- 16.60A 16.60A 18.20 -3.90 22.10 2260 ---- ---- 16.20A 16.20A 17.80 -3.80 21.60 2265 ---- ---- 15.80A 15.80A 17.40 -3.80 21.20 2270 ---- ---- 15.50A 15.50A 17.00 -3.70 20.70 10 11 2275 ---- ---- 15.10A 15.10A 16.60 -3.70 11 20.30 284 2280 ---- ---- 14.80A 14.80A 16.20 -3.60 19.80 2290 ---- ---- 14.10A 14.10A 15.40 -3.60 19.00 2300 15.10 15.10 13.50A 14.90A 14.70 -3.50 109 18.20 7 1147 2310 ---- ---- 12.90A 12.90A 14.10 -3.40 17.50 2 2320 ---- ---- 12.40A 12.40A 13.50 -3.30 16.80 2325 ---- ---- 12.00A 12.00A 13.20 -3.20 16.40 10 2330 ---- ---- 11.80A 11.80A 12.90 -3.20 16.10 5 2340 ---- ---- 11.30A 11.30A 12.30 -3.10 15.40 2350 ---- ---- 10.70A 10.70A 11.80 -3.00 14.80 1 163 2360 ---- ---- 10.30A 10.30A 11.30 -2.90 14.20 2370 ---- ---- 9.90A 9.90A 10.80 -2.90 13.70 2375 ---- ---- 9.70A 9.70A 10.60 -2.80 13.40 5 15 2380 ---- ---- 9.50A 9.50A 10.30 -2.90 13.20 2400 9.90 9.90 8.60 9.60B 9.50 -2.70 31 12.20 61 833 2425 7.60 7.60 7.60 8.60B 8.60 -2.50 5 11.10 20 21 2450 9.30 9.30 7.00A 8.50B 7.70 -2.40 15 10.10 15 25 2475 6.20 6.20 6.20 7.00B 7.00 -2.20 5 9.20 51 2490 ---- ---- 6.10A 6.10A 6.60 -2.10 8.70 2500 5.90 5.90 5.70A 6.30B 6.40 -2.00 1 8.40 363 2525 ---- ---- 5.30A 5.30A 5.80 -1.90 7.70 5 2550 ---- ---- 4.80A 4.80A 5.30 -1.80 7.10 34 787 2575 4.20 4.20 4.20 4.70B 4.80 -1.70 5 6.50 15 67 3000 2.00 2.00 1.30A 1.40 1.40 -.80 12 2.20 40 410 OG OCT23 Gold Option CALL 1200 ---- ---- 751.60A 751.60A 760.80 -5.30 766.10 1225 ---- ---- 727.20A 727.20A 735.80 -5.30 741.10 1250 ---- ---- 701.60A 701.60A 710.80 -5.30 716.10 1275 ---- ---- 677.20A 677.20A 685.80 -5.30 691.10 1300 ---- ---- 651.50A 651.50A 660.80 -5.30 666.10 1325 ---- ---- 627.40A 627.40A 635.80 -5.30 641.10 1350 ---- ---- 601.50A 601.50A 610.80 -5.30 616.10 1375 ---- ---- 577.20A 577.20A 585.80 -5.30 591.10 1400 ---- ---- 551.60A 551.60A 560.80 -5.30 566.10 1410 ---- ---- 542.50A 542.50A 550.80 -5.30 556.10 1420 ---- ---- 532.30A 532.30A 540.80 -5.30 546.10 1425 ---- ---- 527.40A 527.40A 535.80 -5.30 541.10 1430 ---- ---- 522.30A 522.30A 530.80 -5.30 536.10 1440 ---- ---- 512.50A 512.50A 520.80 -5.30 526.10 1450 ---- ---- 501.80A 501.80A 510.80 -5.30 516.10 1460 ---- ---- 492.50A 492.50A 500.80 -5.30 506.10 1470 ---- ---- 482.30A 482.30A 490.80 -5.30 496.10 1475 ---- ---- 477.50A 477.50A 485.80 -5.30 491.10 1480 ---- ---- 472.40A 472.40A 480.80 -5.30 486.10 1490 ---- ---- 462.40A 462.40A 470.80 -5.30 476.10 1500 ---- 467.20B 449.70A 449.70A 460.80 -5.30 466.10 1505 ---- ---- 447.60A 447.60A 455.80 -5.30 461.10 1510 ---- ---- 442.60A 442.60A 450.80 -5.30 456.10 1515 ---- ---- 437.60A 437.60A 445.80 -5.30 451.10 1520 ---- ---- 432.50A 432.50A 440.80 -5.30 446.10 1525 ---- 442.40B 424.80A 424.80A 435.80 -5.30 441.10 1530 ---- ---- 422.50A 422.50A 430.90 -5.30 436.20 1535 ---- ---- 417.70A 417.70A 425.90 -5.30 431.20 1540 ---- ---- 412.80A 412.80A 421.00 -5.20 426.20 1545 ---- ---- 407.90A 407.90A 416.00 -5.30 421.30 1550 ---- 417.70B 400.30A 400.30A 411.10 -5.30 416.40 1555 ---- ---- 398.00A 398.00A 406.20 -5.30 411.50 1560 ---- ---- 393.00A 393.00A 401.30 -5.30 406.60 1565 ---- ---- 388.30A 388.30A 396.40 -5.30 401.70 1570 ---- ---- 383.30A 383.30A 391.50 -5.30 396.80 1575 ---- 393.40B 375.90A 375.90A 386.60 -5.30 391.90 1580 ---- ---- 373.60A 373.60A 381.80 -5.30 387.10 1585 ---- ---- 368.60A 368.60A 376.90 -5.30 382.20 1590 ---- ---- 363.90A 363.90A 372.10 -5.30 377.40 1595 ---- ---- 359.20A 359.20A 367.30 -5.30 372.60 1600 ---- 369.20B 351.80A 369.20B 362.50 -5.30 367.80 48 1605 ---- ---- 349.30A 349.30A 357.70 -5.30 363.00 1610 ---- ---- 344.70A 344.70A 352.90 -5.30 358.20 1615 ---- ---- 339.90A 339.90A 348.10 -5.40 353.50 1620 ---- ---- 335.10A 335.10A 343.30 -5.40 348.70 1625 ---- 345.40B 328.00A 328.00A 338.60 -5.40 344.00 1630 ---- ---- 325.70A 325.70A 333.90 -5.40 339.30 1635 ---- ---- 320.90A 320.90A 329.10 -5.50 334.60 1640 ---- ---- 316.20A 316.20A 324.40 -5.50 329.90 1645 ---- ---- 311.70A 311.70A 319.70 -5.50 325.20 1650 ---- 321.90B 304.60A 304.60A 315.10 -5.50 320.60 1655 ---- ---- 302.30A 302.30A 310.40 -5.50 315.90 1660 ---- ---- 297.70A 297.70A 305.80 -5.50 311.30 1665 ---- ---- 293.10A 293.10A 301.20 -5.50 306.70 1670 ---- ---- 288.50A 288.50A 296.60 -5.60 302.20 1675 ---- 298.90B 281.70A 281.70A 292.00 -5.60 297.60 1680 ---- ---- 279.30A 279.30A 287.50 -5.60 293.10 1685 ---- ---- 272.70A 272.70A 282.90 -5.70 288.60 1690 ---- 285.30B 268.20A 268.20A 278.40 -5.70 284.10 1695 ---- 280.80B 263.70A 263.70A 273.90 -5.70 279.60 1700 ---- 276.40B 259.30A 259.30A 269.50 -5.70 275.20 1705 ---- 271.90B 254.90A 254.90A 265.00 -5.80 270.80 1710 ---- 267.50B 250.50A 250.50A 260.60 -5.80 266.40 1715 ---- 263.10B 246.10A 246.10A 256.20 -5.80 262.00 1720 ---- 258.80B 241.80A 241.80A 251.90 -5.80 257.70 1 1 1725 ---- 254.40B 237.50A 237.50A 247.60 -5.80 253.40 2 2 1730 ---- 250.10B 233.30A 233.30A 243.30 -5.80 249.10 5 5 1735 ---- 245.80B 229.00A 229.00A 239.00 -5.90 244.90 4 4 1740 ---- 241.60B 224.80A 224.80A 234.70 -6.00 240.70 3 3 1745 ---- 237.40B 220.70A 220.70A 230.50 -6.00 236.50 2 2 1750 ---- 233.20B 216.50A 216.50A 226.40 -5.90 232.30 2 2 1755 ---- 229.00B 212.50A 212.50A 222.20 -6.00 228.20 2 2 1760 ---- 224.90B 208.40A 208.40A 218.10 -6.00 224.10 1765 ---- 220.80B 204.40A 204.40A 214.00 -6.00 220.00 1770 ---- 216.70B 200.40A 200.40A 210.00 -6.00 216.00 1775 ---- 212.70B 196.40A 196.40A 206.00 -6.00 212.00 1780 ---- 208.70B 192.50A 192.50A 202.00 -6.10 208.10 2 1785 ---- 204.70B 188.70A 188.70A 198.10 -6.10 204.20 1790 ---- 200.80B 184.80A 184.80A 194.20 -6.10 200.30 1795 ---- 197.00B 181.10A 181.10A 190.40 -6.10 196.50 1800 ---- 193.10B 177.30A 177.30A 186.60 -6.10 192.70 23 1805 ---- 189.40B 173.60A 173.60A 182.80 -6.20 189.00 1810 ---- 185.60B 170.00A 170.00A 179.10 -6.20 185.30 1815 ---- 181.90B 166.40A 166.40A 175.40 -6.20 181.60 1820 ---- 178.30B 162.90A 162.90A 171.80 -6.20 178.00 1825 ---- 174.70B 159.40A 159.40A 168.30 -6.20 174.50 1830 ---- 171.10B 155.90A 155.90A 164.70 -6.30 171.00 1835 ---- 167.60B 152.50A 152.50A 161.30 -6.20 167.50 1840 ---- ---- 149.10A 149.10A 157.80 -6.30 164.10 210 1845 ---- ---- 145.80A 145.80A 154.50 -6.20 160.70 1850 ---- ---- 142.60A 142.60A 151.10 -6.30 157.40 13 1855 ---- ---- 139.40A 139.40A 147.90 -6.20 154.10 1860 ---- ---- 136.30A 136.30A 144.60 -6.30 150.90 1865 ---- ---- 133.20A 133.20A 141.50 -6.20 147.70 1870 ---- ---- 130.10A 130.10A 138.40 -6.20 144.60 250 1875 ---- ---- 127.10A 127.10A 135.30 -6.20 141.50 30 1880 ---- ---- 124.20A 124.20A 132.30 -6.20 138.50 1885 ---- ---- 121.30A 121.30A 129.30 -6.30 135.60 1890 ---- ---- 118.50A 118.50A 126.40 -6.20 132.60 1895 ---- ---- 115.80A 115.80A 123.60 -6.20 129.80 1900 ---- ---- 113.00A 113.00A 120.80 -6.20 127.00 1 73 1905 ---- ---- 110.40A 110.40A 118.00 -6.20 124.20 1910 ---- ---- 107.80A 107.80A 115.30 -6.20 121.50 1915 ---- ---- 105.20A 105.20A 112.70 -6.20 118.90 1920 ---- ---- 102.70A 102.70A 110.10 -6.20 116.30 1925 ---- ---- 100.20A 100.20A 107.50 -6.20 113.70 293 1930 ---- ---- 97.80A 97.80A 105.00 -6.20 111.20 1935 ---- ---- 95.50A 95.50A 102.60 -6.20 108.80 1940 ---- 106.60B 93.20A 93.20A 100.20 -6.20 106.40 1 1945 ---- 104.20B 91.00A 91.00A 97.80 -6.20 104.00 1 1950 ---- 101.90B 88.80A 88.80A 95.60 -6.10 101.70 322 505 1955 ---- ---- 86.60A 86.60A 93.30 -6.20 99.50 90 90 1960 ---- ---- 84.60A 84.60A 91.10 -6.20 20 97.30 20 20 1965 ---- ---- 82.50A 82.50A 89.00 -6.10 95.10 1970 ---- ---- 80.50A 80.50A 86.90 -6.20 93.10 50 50 1975 ---- 91.10B 78.60A 78.60A 84.90 -6.10 91.00 5 622 1980 ---- 89.10B 76.70A 76.70A 82.90 -6.10 89.00 1 1985 ---- 87.20B 74.80A 74.80A 80.90 -6.20 87.10 10 1990 ---- ---- 73.00A 73.00A 79.00 -6.20 85.20 1995 ---- 83.40B 71.30A 71.30A 77.10 -6.20 83.30 2 2000 ---- 81.60B 69.50A 69.50A 75.30 -6.20 81.50 450 2005 ---- ---- 67.90A 67.90A 73.60 -6.10 79.70 2010 ---- ---- 66.20A 66.20A 71.80 -6.10 77.90 2015 ---- ---- 64.60A 64.60A 70.10 -6.10 76.20 2020 ---- ---- 63.10A 63.10A 68.50 -6.10 74.60 1 2025 ---- ---- 61.60A 61.60A 66.90 -6.00 72.90 14 2030 ---- ---- 60.10A 60.10A 65.30 -6.00 71.30 3 3 2035 ---- ---- 58.60A 58.60A 63.80 -6.00 69.80 2040 ---- ---- 57.20A 57.20A 62.30 -6.00 68.30 105 2045 ---- ---- 55.90A 55.90A 60.80 -6.00 66.80 2 2050 ---- ---- 54.50A 54.50A 59.40 -5.90 65.30 198 2055 ---- ---- 53.20A 53.20A 58.00 -5.90 63.90 2060 ---- ---- 52.00A 52.00A 56.70 -5.80 62.50 2065 ---- ---- 50.70A 50.70A 55.30 -5.90 61.20 2070 ---- ---- 49.50A 49.50A 54.10 -5.80 59.90 1 2075 ---- ---- 48.30A 48.30A 52.80 -5.80 58.60 1 52 2080 ---- ---- 47.20A 47.20A 51.60 -5.70 57.30 50 2085 ---- ---- 46.10A 46.10A 50.40 -5.70 56.10 2090 ---- ---- 45.00A 45.00A 49.20 -5.70 54.90 2 2095 ---- ---- 43.90A 43.90A 48.10 -5.60 53.70 2100 ---- ---- 42.90A 42.90A 47.00 -5.60 52.60 49 522 2105 ---- ---- 41.90A 41.90A 45.90 -5.60 51.50 2110 ---- ---- 41.00A 41.00A 44.90 -5.50 50.40 2 2115 ---- ---- 40.00A 40.00A 43.80 -5.50 49.30 2120 ---- ---- 39.10A 39.10A 42.80 -5.50 48.30 2125 ---- ---- 38.20A 38.20A 41.90 -5.40 47.30 2130 ---- ---- 37.30A 37.30A 40.90 -5.40 46.30 2135 ---- ---- 36.50A 36.50A 40.00 -5.30 45.30 2140 ---- ---- 35.70A 35.70A 39.10 -5.30 30 44.40 4 2145 ---- ---- 34.90A 34.90A 38.20 -5.30 43.50 2150 ---- ---- 34.10A 34.10A 37.40 -5.20 42.60 251 354 2155 ---- ---- 33.30A 33.30A 36.50 -5.20 41.70 1 2160 ---- ---- 32.60A 32.60A 35.70 -5.10 40.80 2 2165 ---- ---- 31.90A 31.90A 34.90 -5.10 40.00 2170 ---- ---- 31.10A 31.10A 34.10 -5.10 39.20 1 2175 ---- ---- 30.50A 30.50A 33.40 -5.00 38.40 2 31 2180 ---- ---- 29.80A 29.80A 32.70 -4.90 37.60 2 2185 ---- ---- 29.10A 29.10A 32.00 -4.80 36.80 26 2190 ---- ---- 28.50A 28.50A 31.30 -4.80 36.10 1 2195 ---- ---- 27.90A 27.90A 30.60 -4.70 35.30 2200 27.00 30.40 27.00 29.90A 29.90 -4.70 9 34.60 127 853 2205 ---- ---- 26.70A 26.70A 29.30 -4.60 33.90 2210 ---- ---- 26.10A 26.10A 28.70 -4.50 33.20 2215 ---- ---- 25.60A 25.60A 28.10 -4.50 32.60 3 2220 ---- ---- 25.00A 25.00A 27.50 -4.40 31.90 26 2225 ---- ---- 24.50A 24.50A 26.90 -4.40 31.30 1 2230 ---- ---- 24.00A 24.00A 26.30 -4.40 30.70 2235 ---- ---- 23.50A 23.50A 25.80 -4.30 30.10 2240 ---- ---- 23.00A 23.00A 25.20 -4.30 29.50 2245 ---- ---- 22.50A 22.50A 24.70 -4.20 28.90 2250 ---- ---- 22.10A 22.10A 24.20 -4.10 28.30 2255 ---- ---- 21.60A 21.60A 23.70 -4.10 27.80 2260 ---- ---- 21.20A 21.20A 23.20 -4.10 27.30 420 2265 ---- ---- 20.70A 20.70A 22.70 -4.00 26.70 2270 ---- ---- 20.30A 20.30A 22.20 -4.00 26.20 2275 21.80 21.80 19.90A 22.80B 21.80 -3.90 1 25.70 634 600 2280 ---- ---- 19.50A 19.50A 21.30 -4.00 25.30 2290 ---- ---- 18.70A 18.70A 20.40 -3.90 24.30 2300 ---- ---- 18.00A 18.00A 19.60 -3.80 23.40 1264 2310 ---- ---- 17.30A 17.30A 18.80 -3.80 22.60 2320 ---- ---- 16.60A 16.60A 18.10 -3.70 21.80 2325 ---- ---- 16.30A 16.30A 17.70 -3.70 21.40 76 2330 ---- ---- 16.00A 16.00A 17.40 -3.60 21.00 11 2340 ---- ---- 15.40A 15.40A 16.70 -3.50 20.20 2350 ---- ---- 14.80A 14.80A 16.00 -3.50 19.50 1 346 2360 ---- ---- 14.20A 14.20A 15.40 -3.40 18.80 2370 ---- ---- 13.70A 13.70A 14.80 -3.40 18.20 2375 ---- ---- 13.40A 13.40A 14.50 -3.30 17.80 88 2380 14.00 14.00 13.20A 13.20A 14.20 -3.30 1 17.50 1 1 2400 ---- ---- 12.20A 12.20A 13.20 -3.10 16.30 19 1067 2425 ---- ---- 11.10A 11.10A 12.00 -3.00 15.00 292 2450 ---- ---- 10.10A 10.10A 10.90 -2.80 13.70 25 2475 ---- ---- 9.30A 9.30A 10.00 -2.60 12.60 2500 8.40 8.40 8.40 9.10B 9.10 -2.50 27 11.60 8 35 2525 ---- ---- 7.70A 7.70A 8.40 -2.30 10.70 25 2550 ---- ---- 7.10A 7.10A 7.70 -2.20 9.90 5 5 2575 ---- ---- 6.50A 6.50A 7.00 -2.20 1 9.20 162 2650 ---- ---- 5.10A 5.10A 5.50 -1.80 6 7.30 14 131 3000 2.30 2.30 1.80 2.20 2.20 -1.00 503 3.20 41 1793 OG NOV23 Gold Option CALL 1225 ---- ---- 743.50A 743.50A 752.10 -4.70 756.80 1250 ---- ---- 718.70A 718.70A 727.10 -4.70 731.80 1275 ---- ---- 693.70A 693.70A 702.10 -4.70 706.80 1300 ---- ---- 668.70A 668.70A 677.10 -4.70 681.80 1325 ---- ---- 643.50A 643.50A 652.10 -4.70 656.80 1350 ---- ---- 618.70A 618.70A 627.10 -4.70 631.80 1375 ---- ---- 593.50A 593.50A 602.10 -4.70 606.80 1400 ---- ---- 568.50A 568.50A 577.10 -4.70 581.80 1420 ---- ---- 548.80A 548.80A 557.10 -4.70 561.80 1425 ---- ---- 543.50A 543.50A 552.10 -4.70 556.80 1430 ---- ---- 538.80A 538.80A 547.10 -4.70 551.80 1440 ---- ---- 528.60A 528.60A 537.10 -4.70 541.80 1450 ---- ---- 517.80A 517.80A 527.10 -4.70 531.80 1460 ---- ---- 508.70A 508.70A 517.10 -4.70 521.80 1470 ---- ---- 498.70A 498.70A 507.10 -4.70 511.80 1475 ---- ---- 493.60A 493.60A 502.10 -4.70 506.80 1480 ---- ---- 488.90A 488.90A 497.10 -4.70 501.80 1490 ---- ---- 478.70A 478.70A 487.10 -4.70 491.80 1500 ---- 483.00B 465.90A 465.90A 477.10 -4.70 481.80 1510 ---- ---- 459.00A 459.00A 467.10 -4.70 471.80 1515 ---- ---- 453.90A 453.90A 462.10 -4.70 466.80 1520 ---- ---- 448.90A 448.90A 457.20 -4.70 461.90 1525 ---- 458.30B 441.20A 441.20A 452.20 -4.70 456.90 1530 ---- ---- 439.10A 439.10A 447.30 -4.60 451.90 1535 ---- ---- 434.00A 434.00A 442.40 -4.60 447.00 1540 ---- ---- 429.20A 429.20A 437.40 -4.70 442.10 1545 ---- ---- 424.20A 424.20A 432.50 -4.70 437.20 1550 ---- 433.70B 416.70A 416.70A 427.60 -4.70 432.30 1555 ---- ---- 414.40A 414.40A 422.70 -4.70 427.40 1560 ---- ---- 409.50A 409.50A 417.80 -4.70 422.50 1565 ---- ---- 404.70A 404.70A 413.00 -4.60 417.60 1570 ---- ---- 399.80A 399.80A 408.10 -4.70 412.80 1575 ---- 409.50B 392.40A 392.40A 403.30 -4.60 407.90 1580 ---- ---- 390.20A 390.20A 398.40 -4.70 403.10 1585 ---- ---- 385.50A 385.50A 393.60 -4.70 398.30 1590 ---- ---- 381.10A 381.10A 388.80 -4.70 393.50 1595 ---- ---- 376.20A 376.20A 384.00 -4.70 388.70 1600 ---- 385.50B 368.50A 368.50A 379.20 -4.70 383.90 1605 ---- ---- 366.10A 366.10A 374.50 -4.70 379.20 1610 ---- ---- 361.40A 361.40A 369.70 -4.70 374.40 1615 ---- ---- 357.20A 357.20A 365.00 -4.70 369.70 1620 ---- ---- 351.90A 351.90A 360.20 -4.80 365.00 1625 ---- 361.90B 344.90A 344.90A 355.50 -4.80 360.30 1630 ---- ---- 342.70A 342.70A 350.80 -4.80 355.60 1635 ---- ---- 337.90A 337.90A 346.10 -4.80 350.90 1640 ---- ---- 333.20A 333.20A 341.50 -4.80 346.30 1645 ---- ---- 328.60A 328.60A 336.80 -4.80 341.60 1650 ---- 338.60B 321.60A 321.60A 332.20 -4.80 337.00 1655 ---- ---- 319.30A 319.30A 327.60 -4.80 332.40 1660 ---- ---- 315.20A 315.20A 323.00 -4.90 327.90 1665 ---- ---- 310.20A 310.20A 318.40 -4.90 323.30 1670 ---- ---- 305.70A 305.70A 313.90 -4.90 318.80 1675 ---- 315.70B 298.90A 298.90A 309.30 -4.90 314.20 1680 ---- 310.70B 294.40A 294.40A 304.80 -4.90 309.70 1685 ---- 306.70B 289.90A 289.90A 300.30 -5.00 305.30 1690 ---- 302.20B 285.50A 285.50A 295.80 -5.00 300.80 1695 ---- 297.80B 281.00A 281.00A 291.40 -5.00 296.40 1700 ---- 293.40B 276.60A 276.60A 286.90 -5.10 292.00 1705 ---- 288.90B 272.30A 272.30A 282.50 -5.10 287.60 1710 ---- 284.60B 267.90A 267.90A 278.20 -5.00 283.20 2 1715 ---- 280.20B 263.60A 263.60A 273.80 -5.10 278.90 1720 ---- 275.90B 259.30A 259.30A 269.50 -5.10 274.60 1725 ---- 271.60B 255.00A 255.00A 265.20 -5.10 270.30 1730 ---- 267.30B 250.80A 250.80A 260.90 -5.20 266.10 1735 ---- 263.10B 246.60A 246.60A 256.70 -5.20 261.90 1740 ---- 258.80B 242.40A 242.40A 252.40 -5.30 257.70 1745 ---- 254.60B 238.30A 238.30A 248.20 -5.30 253.50 1750 ---- 250.50B 234.20A 234.20A 244.10 -5.30 249.40 1755 ---- 246.30B 230.10A 230.10A 240.00 -5.30 245.30 1760 ---- 242.20B 226.10A 226.10A 235.90 -5.30 241.20 1765 ---- 238.20B 222.10A 222.10A 231.80 -5.40 237.20 1770 ---- 234.10B 218.10A 218.10A 227.80 -5.40 233.20 1775 ---- 230.10B 214.10A 214.10A 223.80 -5.40 229.20 1780 ---- 226.10B 210.30A 210.30A 219.90 -5.40 225.30 1785 ---- 222.20B 206.40A 206.40A 215.90 -5.50 221.40 1 1 1790 ---- 218.30B 202.60A 202.60A 212.10 -5.40 217.50 1 1795 ---- 214.50B 198.80A 198.80A 208.20 -5.50 213.70 1 1 1800 ---- 210.60B 195.10A 195.10A 204.40 -5.50 209.90 1805 ---- 206.90B 191.40A 191.40A 200.70 -5.50 206.20 1810 ---- 203.10B 187.70A 187.70A 196.90 -5.60 202.50 1815 ---- 199.40B 184.10A 184.10A 193.30 -5.50 198.80 1820 ---- 195.80B 180.50A 180.50A 189.60 -5.60 195.20 1825 ---- 192.10B 177.00A 177.00A 186.00 -5.60 191.60 1830 ---- 188.60B 173.50A 173.50A 182.50 -5.50 188.00 1835 ---- 185.00B 170.10A 170.10A 179.00 -5.50 184.50 1840 ---- 181.60B 166.70A 166.70A 175.50 -5.60 181.10 1845 ---- 178.10B 163.40A 163.40A 172.10 -5.60 177.70 1850 ---- 174.70B 160.10A 160.10A 168.80 -5.50 174.30 1855 ---- 171.40B 156.80A 156.80A 165.40 -5.60 171.00 1860 ---- 168.10B 153.60A 153.60A 162.20 -5.50 167.70 1865 ---- 164.80B 150.50A 150.50A 158.90 -5.60 164.50 1870 ---- 161.60B 147.40A 147.40A 155.80 -5.50 161.30 1875 ---- 158.50B 144.30A 144.30A 152.60 -5.60 158.20 1 1880 ---- 155.40B 141.30A 141.30A 149.60 -5.50 155.10 1885 ---- 152.30B 138.40A 138.40A 146.50 -5.60 152.10 1890 ---- 149.30B 135.50A 135.50A 143.60 -5.50 149.10 1895 ---- 146.40B 132.60A 132.60A 140.60 -5.60 146.20 1900 ---- 143.50B 129.80A 129.80A 137.70 -5.60 143.30 301 1905 ---- 140.60B 127.10A 127.10A 134.90 -5.50 140.40 1910 ---- 137.80B 124.40A 124.40A 132.10 -5.50 137.60 3 1915 ---- 135.00B 121.70A 121.70A 129.40 -5.50 134.90 1920 ---- 132.30B 119.10A 119.10A 126.70 -5.50 132.20 1925 ---- 129.70B 116.60A 116.60A 124.10 -5.50 129.60 1930 ---- 127.10B 114.00A 114.00A 121.50 -5.50 127.00 1935 ---- 124.50B 111.60A 111.60A 118.90 -5.50 124.40 1940 ---- 122.00B 109.20A 109.20A 116.40 -5.50 121.90 1945 ---- 119.60B 106.80A 106.80A 114.00 -5.50 119.50 1950 ---- 117.40B 104.50A 104.50A 111.60 -5.50 117.10 1955 ---- 114.80B 102.30A 102.30A 109.30 -5.40 114.70 1960 ---- ---- 100.00A 100.00A 107.00 -5.40 112.40 1965 ---- 110.40B 97.90A 110.40B 104.70 -5.40 110.10 1 1970 ---- 108.00B 95.70A 108.00B 102.50 -5.40 107.90 1975 ---- ---- 93.70A 93.70A 100.30 -5.50 105.80 1980 ---- 103.90B 91.60A 103.90B 98.20 -5.40 103.60 16 24 1985 ---- ---- 89.60A 89.60A 96.10 -5.40 101.50 1990 ---- ---- 87.70A 87.70A 94.10 -5.40 99.50 1995 ---- 97.70B 85.80A 97.70B 92.10 -5.40 97.50 1 2000 ---- 95.80B 83.90A 83.90A 90.20 -5.40 95.60 44 86 2005 ---- ---- 82.10A 82.10A 88.30 -5.30 93.60 2010 ---- 91.90B 80.30A 80.30A 86.40 -5.40 91.80 40 150 2015 ---- 90.10B 78.60A 90.10B 84.60 -5.30 89.90 200 2020 ---- ---- 76.90A 76.90A 82.80 -5.30 88.10 2025 ---- 86.50B 75.20A 86.50B 81.00 -5.40 86.40 2 2030 ---- ---- 73.60A 73.60A 79.30 -5.40 84.70 2035 ---- ---- 72.00A 72.00A 77.70 -5.30 83.00 2040 ---- ---- 70.40A 70.40A 76.00 -5.30 81.30 2045 ---- 79.80B 68.90A 68.90A 74.40 -5.30 79.70 1 2050 ---- ---- 67.40A 67.40A 72.90 -5.30 78.20 10 2055 ---- ---- 66.00A 66.00A 71.30 -5.30 76.60 2060 ---- ---- 64.60A 64.60A 69.80 -5.30 75.10 2065 ---- ---- 63.20A 63.20A 68.40 -5.30 73.70 2070 ---- ---- 61.90A 61.90A 67.00 -5.20 72.20 2075 ---- ---- 60.60A 60.60A 65.60 -5.20 70.80 4 2080 ---- ---- 59.30A 59.30A 64.20 -5.20 69.40 2085 ---- ---- 58.00A 58.00A 62.90 -5.20 68.10 2090 ---- ---- 56.80A 56.80A 61.60 -5.20 66.80 2095 ---- ---- 55.60A 55.60A 60.30 -5.20 65.50 2100 ---- ---- 54.40A 54.40A 59.00 -5.20 64.20 40 75 2105 ---- ---- 53.30A 53.30A 57.80 -5.20 63.00 2110 ---- ---- 52.10A 52.10A 56.60 -5.20 61.80 2115 ---- ---- 51.10A 51.10A 55.50 -5.10 60.60 2120 ---- ---- 50.00A 50.00A 54.40 -5.10 59.50 1 2125 ---- ---- 49.00A 49.00A 53.20 -5.10 58.30 2130 ---- ---- 48.00A 48.00A 52.20 -5.00 57.20 2135 ---- ---- 47.00A 47.00A 51.10 -5.10 56.20 2140 ---- ---- 46.00A 46.00A 50.10 -5.00 55.10 2145 ---- ---- 45.10A 45.10A 49.10 -5.00 54.10 2150 ---- ---- 44.20A 44.20A 48.10 -5.00 53.10 62 2155 ---- ---- 43.30A 43.30A 47.10 -5.00 52.10 4 2160 ---- ---- 42.40A 42.40A 46.20 -4.90 51.10 2165 ---- ---- 41.50A 41.50A 45.30 -4.90 50.20 2170 ---- ---- 40.70A 40.70A 44.40 -4.80 49.20 1 2175 ---- ---- 39.90A 39.90A 43.50 -4.80 48.30 2 2180 ---- ---- 39.10A 39.10A 42.60 -4.80 47.40 4 2185 ---- ---- 38.30A 38.30A 41.80 -4.80 46.60 2190 ---- ---- 37.60A 37.60A 41.00 -4.70 45.70 2 2195 ---- ---- 36.80A 36.80A 40.20 -4.70 44.90 2200 ---- ---- 36.10A 36.10A 39.40 -4.70 44.10 15 568 2205 ---- ---- 35.40A 35.40A 38.60 -4.70 43.30 1 2210 ---- ---- 34.70A 34.70A 37.90 -4.60 42.50 2215 ---- ---- 34.00A 34.00A 37.10 -4.60 41.70 2220 ---- ---- 33.40A 33.40A 36.40 -4.60 41.00 1 2225 ---- ---- 32.70A 32.70A 35.70 -4.50 40.20 14 18 2230 ---- ---- 32.10A 32.10A 35.00 -4.50 39.50 2235 ---- ---- 31.50A 31.50A 34.40 -4.40 38.80 2240 ---- ---- 30.90A 30.90A 33.70 -4.40 38.10 2245 ---- ---- 30.30A 30.30A 33.10 -4.30 37.40 2250 ---- ---- 29.80A 29.80A 32.50 -4.30 36.80 5 305 2255 ---- ---- 29.20A 29.20A 31.80 -4.30 36.10 2260 ---- ---- 28.70A 28.70A 31.20 -4.30 35.50 2265 ---- ---- 28.10A 28.10A 30.70 -4.20 34.90 2270 ---- ---- 27.60A 27.60A 30.10 -4.20 34.30 2275 ---- ---- 27.10A 27.10A 29.50 -4.20 33.70 7 7 2280 ---- ---- 26.60A 26.60A 29.00 -4.10 33.10 2285 ---- ---- 26.10A 26.10A 28.50 -4.00 32.50 2290 ---- ---- 25.60A 25.60A 27.90 -4.10 32.00 2300 ---- ---- 24.70A 24.70A 26.90 -4.00 30.90 40 241 2310 ---- ---- 23.80A 23.80A 26.00 -3.80 29.80 2320 ---- ---- 23.00A 23.00A 25.00 -3.80 28.80 2325 ---- ---- 22.60A 22.60A 24.60 -3.70 28.30 2330 24.00 24.00 22.20A 25.00B 24.10 -3.80 1 27.90 2340 ---- ---- 21.40A 21.40A 23.30 -3.60 26.90 2350 ---- ---- 20.70A 20.70A 22.50 -3.60 26.10 2360 ---- ---- 20.00A 20.00A 21.70 -3.50 25.20 2370 21.00 21.00 19.30A 21.80B 21.00 -3.40 1 24.40 1 1 2375 ---- ---- 19.00A 19.00A 20.60 -3.40 24.00 30 2380 ---- ---- 18.70A 18.70A 20.20 -3.40 23.60 2400 18.00 18.00 17.40A 17.40A 18.90 -3.20 1 22.10 11 2425 ---- ---- 16.10A 16.10A 17.30 -3.10 20.40 2450 ---- ---- 14.80A 14.80A 16.00 -2.90 18.90 2475 ---- ---- 13.70A 13.70A 14.70 -2.80 17.50 2500 ---- ---- 12.60A 12.60A 13.50 -2.70 16.20 2525 ---- ---- 11.70A 11.70A 12.50 -2.60 15.10 2550 ---- ---- 10.80A 10.80A 11.60 -2.40 14.00 2575 10.50 10.80 10.00A 10.80 10.70 -2.30 2 13.00 1 3 2800 7.20 7.20 5.20A 5.20A 5.70 -1.70 9 7.40 72 50 OG DEC23 Gold Option CALL 1000 ---- ---- 969.30A 969.30A 977.10 -4.70 981.80 1025 ---- ---- 944.40A 944.40A 952.10 -4.70 956.80 1050 ---- ---- 919.60A 919.60A 927.10 -4.70 931.80 1075 ---- ---- 893.70A 893.70A 902.10 -4.70 906.80 1080 ---- ---- 889.40A 889.40A 897.10 -4.70 901.80 1090 ---- ---- 879.60A 879.60A 887.10 -4.70 891.80 1100 ---- ---- 868.70A 868.70A 877.10 -4.70 881.80 1110 ---- ---- 859.40A 859.40A 867.10 -4.70 871.80 1120 ---- ---- 848.80A 848.80A 857.10 -4.70 861.80 1125 ---- ---- 844.30A 844.30A 852.10 -4.70 856.80 1130 ---- ---- 839.40A 839.40A 847.10 -4.70 851.80 1140 ---- ---- 828.80A 828.80A 837.10 -4.70 841.80 1150 ---- ---- 818.70A 818.70A 827.10 -4.70 831.80 1160 ---- ---- 809.50A 809.50A 817.10 -4.70 821.80 1170 ---- ---- 799.50A 799.50A 807.10 -4.70 811.80 1175 ---- ---- 794.40A 794.40A 802.10 -4.70 806.80 1180 ---- ---- 789.40A 789.40A 797.10 -4.70 801.80 1185 ---- ---- 784.40A 784.40A 792.10 -4.70 796.80 1190 ---- ---- 779.00A 779.00A 787.10 -4.70 791.80 1195 ---- ---- 774.40A 774.40A 782.10 -4.70 786.80 1200 ---- ---- 769.40A 769.40A 777.10 -4.70 781.80 1205 ---- ---- 764.40A 764.40A 772.10 -4.70 776.80 1210 ---- ---- 759.40A 759.40A 767.10 -4.70 771.80 1215 ---- ---- 753.80A 753.80A 762.10 -4.70 766.80 1220 ---- ---- 749.00A 749.00A 757.10 -4.70 761.80 1225 ---- ---- 744.30A 744.30A 752.10 -4.70 756.80 1230 ---- ---- 739.40A 739.40A 747.10 -4.70 751.80 1235 ---- ---- 734.40A 734.40A 742.10 -4.70 746.80 1240 ---- ---- 729.40A 729.40A 737.10 -4.70 741.80 1245 ---- ---- 724.40A 724.40A 732.10 -4.70 736.80 1250 ---- ---- 719.30A 719.30A 727.10 -4.70 731.80 1255 ---- ---- 714.00A 714.00A 722.10 -4.70 726.80 1260 ---- ---- 708.80A 708.80A 717.10 -4.70 721.80 1265 ---- ---- 703.80A 703.80A 712.10 -4.70 716.80 1270 ---- ---- 698.80A 698.80A 707.10 -4.70 711.80 1275 ---- ---- 694.30A 694.30A 702.10 -4.70 706.80 1280 ---- ---- 689.40A 689.40A 697.10 -4.70 701.80 1285 ---- ---- 684.40A 684.40A 692.10 -4.70 696.80 1290 ---- ---- 679.40A 679.40A 687.10 -4.70 691.80 1295 ---- ---- 673.80A 673.80A 682.10 -4.70 686.80 1300 ---- ---- 669.40A 669.40A 677.10 -4.70 681.80 1305 ---- ---- 664.40A 664.40A 672.10 -4.70 676.80 1310 ---- ---- 658.80A 658.80A 667.10 -4.70 671.80 1315 ---- ---- 653.80A 653.80A 662.10 -4.70 666.80 1320 ---- ---- 649.40A 649.40A 657.10 -4.70 661.80 1325 ---- ---- 644.30A 644.30A 652.10 -4.70 656.80 1330 ---- ---- 638.80A 638.80A 647.10 -4.70 651.80 1335 ---- ---- 633.80A 633.80A 642.10 -4.70 646.80 1340 ---- ---- 629.50A 629.50A 637.10 -4.70 641.80 1345 ---- ---- 624.50A 624.50A 632.10 -4.70 636.80 1350 ---- ---- 618.70A 618.70A 627.10 -4.70 631.80 1355 ---- ---- 613.90A 613.90A 622.10 -4.70 626.80 1360 ---- ---- 609.50A 609.50A 617.10 -4.70 621.80 1365 ---- ---- 604.40A 604.40A 612.10 -4.70 616.80 1370 ---- ---- 599.30A 599.30A 607.10 -4.70 611.80 1375 ---- ---- 593.70A 593.70A 602.10 -4.70 606.80 1380 ---- ---- 588.80A 588.80A 597.10 -4.70 601.80 1385 ---- ---- 583.80A 583.80A 592.10 -4.70 596.80 1390 ---- ---- 578.80A 578.80A 587.10 -4.70 591.80 1395 ---- ---- 574.00A 574.00A 582.10 -4.70 586.80 1400 ---- ---- 569.10A 569.10A 577.10 -4.70 581.80 1405 ---- ---- 564.80A 564.80A 572.10 -4.70 576.80 1410 ---- ---- 559.70A 559.70A 567.10 -4.70 571.80 1415 ---- ---- 554.50A 554.50A 562.10 -4.70 566.80 1420 ---- ---- 549.60A 549.60A 557.10 -4.70 561.80 1425 ---- ---- 543.80A 543.80A 552.10 -4.70 556.80 1430 ---- ---- 539.70A 539.70A 547.10 -4.70 551.80 1435 ---- ---- 533.80A 533.80A 542.10 -4.70 546.80 1440 ---- ---- 529.40A 529.40A 537.10 -4.70 541.80 1445 ---- ---- 524.40A 524.40A 532.10 -4.70 536.80 1450 ---- ---- 518.90A 518.90A 527.10 -4.70 531.80 1455 ---- ---- 513.80A 513.80A 522.10 -4.70 526.80 1460 ---- ---- 509.50A 509.50A 517.10 -4.70 521.80 1465 ---- ---- 503.90A 503.90A 512.10 -4.70 516.80 1470 ---- ---- 498.90A 498.90A 507.10 -4.70 511.80 1475 ---- 507.80B 491.00A 491.00A 502.10 -4.70 506.80 1480 ---- ---- 489.40A 489.40A 497.10 -4.70 501.80 1485 ---- ---- 485.10A 485.10A 492.10 -4.70 496.80 1490 ---- ---- 479.10A 479.10A 487.10 -4.70 491.80 1495 ---- ---- 474.70A 474.70A 482.10 -4.70 486.80 1500 ---- 483.00B 466.20A 466.20A 477.20 -4.60 481.80 1505 ---- ---- 464.70A 464.70A 472.20 -4.70 476.90 1510 ---- ---- 459.70A 459.70A 467.30 -4.60 471.90 1515 ---- ---- 454.60A 454.60A 462.30 -4.70 467.00 1520 ---- ---- 449.60A 449.60A 457.40 -4.70 462.10 1525 ---- 458.40B 441.70A 441.70A 452.50 -4.70 457.20 1530 ---- ---- 439.50A 439.50A 447.60 -4.70 452.30 1535 ---- ---- 434.60A 434.60A 442.70 -4.70 447.40 1540 ---- ---- 429.80A 429.80A 437.80 -4.70 442.50 1545 ---- ---- 425.00A 425.00A 433.00 -4.60 437.60 1550 ---- 434.10B 417.40A 417.40A 428.10 -4.70 432.80 1555 ---- ---- 415.40A 415.40A 423.30 -4.60 427.90 1560 ---- ---- 410.80A 410.80A 418.50 -4.60 423.10 1565 ---- ---- 406.20A 406.20A 413.60 -4.70 418.30 1570 ---- ---- 400.70A 400.70A 408.80 -4.70 413.50 1575 ---- 410.10B 393.50A 393.50A 404.10 -4.60 408.70 1580 ---- ---- 391.30A 391.30A 399.30 -4.70 404.00 1585 ---- ---- 386.40A 386.40A 394.50 -4.70 399.20 1590 ---- ---- 381.80A 381.80A 389.80 -4.70 394.50 1595 ---- ---- 377.10A 377.10A 385.00 -4.70 389.70 1600 ---- 386.40B 369.80A 369.80A 380.30 -4.70 385.00 95 1605 ---- ---- 368.00A 368.00A 375.60 -4.70 380.30 1610 ---- ---- 362.90A 362.90A 370.90 -4.80 375.70 1615 ---- ---- 358.80A 358.80A 366.30 -4.70 371.00 1620 ---- ---- 353.60A 353.60A 361.60 -4.70 366.30 1625 ---- 363.10B 346.60A 346.60A 357.00 -4.70 361.70 50 1630 ---- ---- 344.30A 344.30A 352.30 -4.80 357.10 1635 ---- ---- 339.70A 339.70A 347.70 -4.80 352.50 1640 ---- ---- 335.70A 335.70A 343.10 -4.80 347.90 1645 ---- ---- 331.10A 331.10A 338.60 -4.80 343.40 1650 ---- 340.20B 323.80A 323.80A 334.00 -4.80 338.80 100 1655 ---- ---- 321.60A 321.60A 329.50 -4.80 334.30 1660 ---- ---- 314.70A 314.70A 325.00 -4.80 329.80 1665 ---- 326.60B 310.30A 310.30A 320.50 -4.90 325.40 1670 ---- 322.20B 305.80A 305.80A 316.00 -4.90 320.90 1675 ---- 317.70B 301.40A 301.40A 311.50 -5.00 316.50 1680 ---- 313.30B 297.00A 297.00A 307.10 -5.00 312.10 1685 ---- 308.90B 292.60A 292.60A 302.70 -5.00 307.70 1690 ---- 304.50B 288.30A 288.30A 298.30 -5.00 303.30 1695 ---- 300.10B 284.00A 284.00A 294.00 -5.00 299.00 1700 ---- 295.80B 279.70A 279.70A 289.60 -5.10 294.70 265 1705 ---- 291.50B 275.40A 275.40A 285.30 -5.10 290.40 1710 ---- 287.20B 271.10A 271.10A 281.00 -5.20 286.20 1715 ---- 282.90B 266.90A 266.90A 276.70 -5.20 281.90 1720 ---- 278.70B 262.70A 262.70A 272.50 -5.20 277.70 1725 ---- 274.50B 258.60A 258.60A 268.30 -5.20 273.50 2 1730 ---- 270.30B 254.50A 254.50A 264.10 -5.30 269.40 1735 ---- 266.10B 250.40A 250.40A 260.00 -5.30 265.30 1 1 1740 ---- 262.00B 246.30A 246.30A 255.90 -5.30 261.20 1 1 1745 ---- 257.90B 242.30A 242.30A 251.80 -5.40 257.20 1750 ---- 253.90B 238.30A 238.30A 247.70 -5.40 253.10 550 1755 ---- 249.80B 234.30A 234.30A 243.70 -5.50 249.20 1760 ---- 245.80B 230.40A 230.40A 239.80 -5.40 245.20 1765 ---- 241.80B 226.50A 226.50A 235.80 -5.50 241.30 1770 ---- 237.90B 222.70A 222.70A 231.90 -5.50 237.40 1775 ---- 234.00B 218.70A 218.70A 228.10 -5.40 233.50 122 1780 ---- 230.10B 215.10A 215.10A 224.20 -5.50 229.70 1785 ---- 226.20B 211.30A 211.30A 220.40 -5.60 226.00 1 1790 ---- 222.40B 207.60A 207.60A 216.70 -5.50 222.20 1795 ---- 218.70B 203.80A 203.80A 213.00 -5.50 218.50 1800 208.90 215.00B 200.40A 209.70B 209.30 -5.60 3 214.90 6853 1805 ---- 211.30B 196.60A 196.60A 205.70 -5.50 211.20 1810 ---- 207.70B 193.20A 193.20A 202.10 -5.50 207.60 1815 ---- ---- 189.70A 189.70A 198.50 -5.60 204.10 1820 ---- ---- 186.10A 186.10A 195.00 -5.60 200.60 1825 ---- ---- 182.70A 182.70A 191.60 -5.50 197.10 1830 ---- ---- 179.30A 179.30A 188.10 -5.60 193.70 50 1835 ---- ---- 176.00A 176.00A 184.70 -5.60 190.30 1 1840 ---- ---- 172.70A 172.70A 181.40 -5.60 187.00 1 1845 ---- ---- 169.50A 169.50A 178.10 -5.60 183.70 1850 ---- 181.10B 165.80A 165.80A 174.80 -5.60 180.40 26 1651 1855 ---- ---- 163.10A 163.10A 171.60 -5.60 177.20 1 1860 ---- ---- 160.00A 160.00A 168.40 -5.60 174.00 75 1865 ---- ---- 157.00A 157.00A 165.20 -5.70 170.90 1870 ---- ---- 154.00A 154.00A 162.20 -5.60 167.80 100 1875 ---- ---- 151.00A 151.00A 159.10 -5.70 164.80 670 1880 ---- ---- 148.10A 148.10A 156.10 -5.70 161.80 130 1885 ---- ---- 145.20A 145.20A 153.10 -5.80 158.90 1890 ---- ---- 142.40A 142.40A 150.20 -5.80 156.00 1 1895 ---- ---- 139.60A 139.60A 147.40 -5.70 153.10 1900 144.00 144.00 136.90A 149.60B 144.50 -5.80 2 150.30 58 1738 1905 ---- ---- 134.20A 134.20A 141.80 -5.70 147.50 10 1910 ---- ---- 131.60A 131.60A 139.00 -5.80 144.80 50 1915 ---- ---- 129.00A 129.00A 136.40 -5.70 142.10 1 1920 ---- ---- 126.50A 126.50A 133.70 -5.80 139.50 30 1925 ---- ---- 124.00A 124.00A 131.10 -5.80 136.90 536 1930 ---- ---- 121.50A 121.50A 128.60 -5.80 134.40 1 1935 ---- ---- 119.10A 119.10A 126.10 -5.80 131.90 1 1940 ---- ---- 116.70A 116.70A 123.60 -5.80 129.40 101 1945 ---- ---- 114.40A 114.40A 121.20 -5.80 127.00 286 1950 ---- ---- 112.20A 112.20A 118.90 -5.80 124.70 100 10192 1955 ---- ---- 109.90A 109.90A 116.60 -5.70 122.30 1960 ---- ---- 107.70A 107.70A 114.30 -5.80 120.10 1 1965 ---- ---- 105.60A 105.60A 112.10 -5.70 117.80 1970 ---- ---- 103.50A 103.50A 109.90 -5.70 115.60 103 1975 105.40 107.70 101.40A 101.40A 107.80 -5.70 30 113.50 124 1980 ---- ---- 99.40A 99.40A 105.70 -5.70 111.40 1 1985 ---- ---- 97.40A 97.40A 103.60 -5.70 109.30 1990 ---- ---- 95.50A 95.50A 101.60 -5.70 107.30 3 1995 ---- ---- 93.60A 93.60A 99.60 -5.70 105.30 1 2000 91.80 103.50B 91.30A 92.00A 97.70 -5.60 117 103.30 791 4286 2005 ---- ---- 89.80A 89.80A 95.80 -5.60 101.40 201 2010 ---- ---- 88.00A 88.00A 93.90 -5.60 99.50 2015 ---- ---- 86.30A 86.30A 92.10 -5.60 97.70 32 2020 ---- ---- 84.50A 84.50A 90.30 -5.60 8 95.90 1 2025 ---- ---- 82.90A 82.90A 88.60 -5.50 94.10 2343 951 2030 ---- ---- 81.20A 81.20A 86.90 -5.50 92.40 500 2035 ---- ---- 79.60A 79.60A 85.20 -5.50 90.70 20 2040 ---- ---- 78.10A 78.10A 83.50 -5.60 89.10 2045 ---- ---- 76.50A 76.50A 81.90 -5.60 87.50 2050 ---- ---- 74.70A 74.70A 80.30 -5.60 29 85.90 437 2945 2055 ---- ---- 73.60A 73.60A 78.80 -5.50 84.30 1 2060 ---- ---- 72.10A 72.10A 77.30 -5.50 82.80 8 8 2065 ---- ---- 70.70A 70.70A 75.80 -5.50 81.30 2070 ---- ---- 69.30A 69.30A 74.30 -5.50 79.80 1 2075 ---- ---- 68.00A 68.00A 72.90 -5.50 78.40 329 2080 ---- ---- 66.70A 66.70A 71.50 -5.50 77.00 2085 ---- ---- 65.40A 65.40A 70.10 -5.50 75.60 2090 ---- ---- 64.10A 64.10A 68.80 -5.50 74.30 2 2095 ---- ---- 62.90A 62.90A 67.50 -5.50 73.00 1 2100 65.00 66.50 61.30A 66.80B 66.20 -5.50 191 71.70 761 10372 2105 ---- ---- 60.50A 60.50A 64.90 -5.50 70.40 2110 ---- ---- 59.40A 59.40A 63.70 -5.50 69.20 75 2115 ---- ---- 58.20A 58.20A 62.50 -5.50 68.00 2120 ---- ---- 57.10A 57.10A 61.40 -5.40 66.80 49 2125 ---- ---- 56.00A 56.00A 60.20 -5.40 65.60 2 2130 ---- ---- 55.00A 55.00A 59.10 -5.40 64.50 433 2135 ---- ---- 54.00A 54.00A 58.00 -5.40 63.40 2140 ---- ---- 53.00A 53.00A 57.00 -5.30 62.30 2145 ---- ---- 52.00A 52.00A 55.90 -5.30 61.20 2 2 2150 57.50 57.50 51.00A 55.50B 54.90 -5.20 14 60.10 326 2524 2155 ---- ---- 50.10A 50.10A 53.90 -5.20 59.10 5 1 2160 ---- ---- 49.10A 49.10A 53.00 -5.10 58.10 3 2165 ---- ---- 48.20A 48.20A 52.00 -5.10 57.10 3 2170 49.60 49.60 47.30A 51.60B 51.10 -5.10 6 56.20 5 2175 ---- ---- 46.50A 46.50A 50.20 -5.00 55.20 402 2180 ---- ---- 45.60A 45.60A 49.30 -5.00 54.30 10 9 2185 ---- ---- 44.80A 44.80A 48.40 -5.00 53.40 20 2190 ---- ---- 44.00A 44.00A 47.50 -5.00 52.50 4 2195 ---- ---- 43.20A 43.20A 46.70 -4.90 51.60 2 2200 44.20 46.10 42.40A 45.40 45.90 -4.90 193 50.80 368 2887 2205 ---- ---- 41.70A 41.70A 45.10 -4.80 49.90 2210 ---- ---- 40.90A 40.90A 44.30 -4.80 49.10 1 2215 ---- ---- 40.20A 40.20A 43.50 -4.80 48.30 2 2220 ---- ---- 39.50A 39.50A 42.70 -4.80 47.50 1 2225 ---- ---- 38.80A 38.80A 42.00 -4.70 46.70 794 483 2230 ---- ---- 38.10A 38.10A 41.20 -4.70 45.90 1 2235 ---- ---- 37.40A 37.40A 40.50 -4.70 45.20 2240 ---- ---- 36.80A 36.80A 39.80 -4.70 44.50 1 2245 ---- ---- 36.20A 36.20A 39.10 -4.60 43.70 2250 40.80 40.80 35.30A 35.30A 38.40 -4.60 52 43.00 246 6177 2255 ---- ---- 34.90A 34.90A 37.80 -4.50 42.30 2260 ---- ---- 34.30A 34.30A 37.10 -4.60 41.70 100 2265 ---- ---- 33.70A 33.70A 36.50 -4.50 41.00 2270 ---- ---- 33.20A 33.20A 35.80 -4.50 40.30 2275 ---- ---- 32.60A 32.60A 35.20 -4.50 39.70 325 2280 ---- ---- 32.00A 32.00A 34.60 -4.50 39.10 2285 ---- ---- 31.50A 31.50A 34.00 -4.50 38.50 2290 ---- ---- 31.00A 31.00A 33.50 -4.30 37.80 2295 ---- ---- 30.50A 30.50A 32.90 -4.40 37.30 1 1 2300 36.00 36.00 29.70A 32.50A 32.40 -4.30 4 36.70 671 1773 2305 ---- ---- 29.50A 29.50A 31.80 -4.30 36.10 2310 ---- ---- 29.00A 29.00A 31.30 -4.20 35.50 2315 ---- ---- 28.50A 28.50A 30.80 -4.20 35.00 2320 ---- ---- 28.00A 28.00A 30.30 -4.10 34.40 2325 ---- ---- 27.60A 27.60A 29.80 -4.10 125 33.90 19 2330 ---- ---- 27.10A 27.10A 29.30 -4.10 33.40 2335 ---- ---- 26.70A 26.70A 28.80 -4.10 32.90 2340 ---- ---- 26.30A 26.30A 28.30 -4.10 32.40 7 2345 ---- ---- 25.90A 25.90A 27.90 -4.00 31.90 2350 ---- ---- 25.40A 25.40A 27.40 -4.00 31.40 6 103 2360 ---- ---- 24.60A 24.60A 26.50 -3.90 30.40 2370 ---- ---- 23.90A 23.90A 25.70 -3.80 29.50 2375 ---- ---- 23.50A 23.50A 25.30 -3.80 20 29.10 548 2380 25.10 25.10 23.10A 25.30B 24.90 -3.70 1 28.60 1 1 2390 ---- ---- 22.40A 22.40A 24.10 -3.70 27.80 2400 26.30 26.30 21.60A 23.50B 23.40 -3.50 864 26.90 350 4716 2410 ---- ---- 21.10A 21.10A 22.70 -3.40 26.10 2420 ---- ---- 20.50A 20.50A 22.00 -3.40 25.40 2425 ---- ---- 20.20A 20.20A 21.70 -3.30 125 25.00 1250 550 2430 ---- ---- 19.80A 19.80A 21.30 -3.30 24.60 2440 ---- ---- 19.30A 19.30A 20.70 -3.20 23.90 2450 ---- ---- 18.70A 18.70A 20.10 -3.10 7 23.20 1 721 2475 ---- ---- 17.40A 17.40A 18.60 -3.00 21.60 2490 ---- ---- 16.70A 16.70A 17.80 -2.90 20.70 2500 17.10 17.30 16.20A 17.00 17.30 -2.80 18 20.10 540 17146 2525 ---- ---- 15.10A 15.10A 16.10 -2.60 18.70 2550 ---- ---- 14.10A 14.10A 15.00 -2.50 17.50 2 29 2575 ---- ---- 13.10A 13.10A 14.00 -2.40 16.40 3 1 2600 ---- ---- 12.20A 12.20A 13.00 -2.40 626 15.40 22 3001 2625 ---- ---- 11.40A 11.40A 12.20 -2.20 14.40 10 2650 ---- ---- 10.70A 10.70A 11.40 -2.20 13.60 21 2700 ---- ---- 9.40A 9.40A 10.00 -2.00 12.00 6 1742 2750 ---- ---- 8.20A 8.20A 8.70 -2.00 10.70 882 2800 8.40 8.40 7.20A 7.20A 7.70 -1.90 5 9.60 21 703 3000 5.30 5.40 4.60A 4.60A 4.90 -1.40 63 6.30 196 9338 3200 ---- ---- 3.20A 3.20A 3.40 -1.00 4.40 46 2702 900 ---- ---- 1068.70A 1068.70A 1077.10 -4.70 1081.80 925 ---- ---- 1044.60A 1044.60A 1052.10 -4.70 1056.80 950 ---- ---- 1019.40A 1019.40A 1027.10 -4.70 1031.80 975 ---- ---- 993.70A 993.70A 1002.10 -4.70 1006.80 OG JAN24 Gold Option CALL 1250 ---- ---- 736.70A 736.70A 743.90 -4.00 747.90 1275 ---- ---- 713.30A 713.30A 718.90 -4.00 722.90 1300 ---- ---- 686.60A 686.60A 693.90 -4.00 697.90 1325 ---- ---- 662.40A 662.40A 668.90 -4.00 672.90 1350 ---- ---- 636.40A 636.40A 643.90 -4.00 647.90 1375 ---- ---- 612.30A 612.30A 618.90 -4.00 622.90 1400 ---- ---- 586.40A 586.40A 593.90 -4.00 597.90 1425 ---- ---- 562.40A 562.40A 568.90 -4.00 572.90 1430 ---- ---- 558.60A 558.60A 563.90 -4.00 567.90 1440 ---- ---- 547.50A 547.50A 553.90 -4.00 557.90 1450 ---- 548.50B 535.40A 535.40A 543.90 -4.00 547.90 1460 ---- ---- 527.80A 527.80A 533.90 -4.00 537.90 1470 ---- ---- 518.60A 518.60A 523.90 -4.00 527.90 1475 ---- 523.50B 507.30A 507.30A 518.90 -4.00 522.90 1480 ---- ---- 507.90A 507.90A 513.90 -4.00 517.90 1490 ---- ---- 497.90A 497.90A 504.00 -3.90 507.90 1500 ---- 498.80B 482.70A 482.70A 494.10 -3.90 498.00 1510 ---- ---- 477.90A 477.90A 484.20 -3.90 488.10 1520 ---- ---- 468.10A 468.10A 474.40 -3.90 478.30 1525 ---- 474.30B 458.30A 458.30A 469.50 -3.90 473.40 1530 ---- ---- 459.20A 459.20A 464.70 -3.80 468.50 1535 ---- ---- 453.60A 453.60A 459.80 -3.90 463.70 1540 ---- ---- 449.50A 449.50A 455.00 -3.80 458.80 1545 ---- ---- 443.80A 443.80A 450.10 -3.90 454.00 1550 ---- 450.20B 434.10A 434.10A 445.30 -3.80 449.10 1555 ---- ---- 434.10A 434.10A 440.50 -3.80 444.30 1560 ---- ---- 430.00A 430.00A 435.70 -3.80 439.50 1565 ---- ---- 425.20A 425.20A 430.90 -3.80 434.70 1570 ---- ---- 419.90A 419.90A 426.10 -3.80 429.90 1575 ---- 426.30B 410.30A 410.30A 421.30 -3.90 425.20 1580 ---- ---- 410.90A 410.90A 416.60 -3.80 420.40 1585 ---- ---- 405.50A 405.50A 411.90 -3.80 415.70 1590 ---- ---- 401.50A 401.50A 407.10 -3.90 411.00 1595 ---- ---- 396.80A 396.80A 402.40 -3.90 406.30 1600 ---- 402.70B 386.80A 386.80A 397.70 -3.90 401.60 1605 ---- ---- 386.70A 386.70A 393.10 -3.80 396.90 1610 ---- ---- 382.70A 382.70A 388.40 -3.90 392.30 1615 ---- ---- 378.10A 378.10A 383.70 -3.90 387.60 1620 ---- ---- 373.40A 373.40A 379.10 -3.90 383.00 1625 ---- 379.50B 363.70A 363.70A 374.50 -3.90 378.40 1630 ---- ---- 364.20A 364.20A 369.90 -3.90 373.80 1635 ---- ---- 359.60A 359.60A 365.30 -3.90 369.20 1640 ---- ---- 355.10A 355.10A 360.80 -3.90 364.70 1645 ---- ---- 350.60A 350.60A 356.20 -4.00 360.20 1650 ---- 356.70B 341.00A 341.00A 351.70 -4.00 355.70 1655 ---- ---- 336.50A 336.50A 347.20 -4.00 351.20 1660 ---- 347.70B 332.00A 332.00A 342.70 -4.00 346.70 1665 ---- 343.20B 327.60A 327.60A 338.20 -4.00 342.20 1670 ---- 338.80B 323.20A 323.20A 333.80 -4.00 337.80 1675 ---- 334.30B 318.80A 318.80A 329.30 -4.10 333.40 1680 ---- 329.90B 314.40A 314.40A 324.90 -4.10 329.00 1685 ---- 325.50B 310.00A 310.00A 320.50 -4.20 324.70 1690 ---- 321.20B 305.70A 305.70A 316.20 -4.10 320.30 1695 ---- 316.80B 301.40A 301.40A 311.90 -4.10 316.00 1700 ---- 312.50B 297.10A 297.10A 307.50 -4.20 311.70 1705 ---- 308.20B 292.90A 292.90A 303.30 -4.10 307.40 1710 ---- 304.00B 288.60A 288.60A 299.00 -4.20 303.20 1715 ---- 299.70B 284.40A 284.40A 294.80 -4.20 299.00 1720 ---- 295.50B 280.10A 280.10A 290.50 -4.30 294.80 1725 ---- 291.30B 276.10A 276.10A 286.40 -4.20 290.60 1730 ---- 287.10B 272.00A 272.00A 282.20 -4.30 286.50 1735 ---- 283.00B 267.90A 267.90A 278.10 -4.30 282.40 1740 ---- 278.80B 263.70A 263.70A 274.00 -4.30 278.30 1745 ---- 274.70B 259.70A 259.70A 269.90 -4.30 274.20 1750 ---- 270.70B 255.70A 255.70A 265.90 -4.30 270.20 1755 ---- 266.60B 251.90A 251.90A 261.90 -4.30 266.20 1760 ---- 262.60B 247.80A 247.80A 257.90 -4.40 262.30 1765 ---- 258.70B 243.90A 243.90A 253.90 -4.40 258.30 1770 ---- 254.70B 240.20A 240.20A 250.00 -4.40 254.40 1775 ---- 250.80B 236.20A 236.20A 246.10 -4.50 250.60 1780 ---- 246.90B 232.40A 232.40A 242.30 -4.40 246.70 1785 ---- 243.10B 228.70A 228.70A 238.50 -4.50 243.00 1790 ---- 239.30B 225.10A 225.10A 234.70 -4.50 239.20 1 1795 ---- ---- 221.30A 221.30A 231.00 -4.50 235.50 1800 ---- ---- 217.60A 217.60A 227.20 -4.60 231.80 1 1805 ---- ---- 214.00A 214.00A 223.60 -4.50 228.10 1810 ---- ---- 210.40A 210.40A 219.90 -4.60 224.50 1815 ---- ---- 206.90A 206.90A 216.30 -4.60 220.90 1820 ---- ---- 203.40A 203.40A 212.80 -4.60 217.40 1825 ---- ---- 200.00A 200.00A 209.30 -4.60 213.90 1830 ---- ---- 196.50A 196.50A 205.80 -4.60 210.40 1835 ---- ---- 193.20A 193.20A 202.30 -4.70 207.00 1840 ---- ---- 189.80A 189.80A 198.90 -4.70 203.60 1845 ---- ---- 186.50A 186.50A 195.60 -4.70 200.30 1850 ---- ---- 183.30A 183.30A 192.20 -4.80 197.00 1855 ---- ---- 180.10A 180.10A 189.00 -4.70 193.70 1860 ---- ---- 176.90A 176.90A 185.70 -4.80 190.50 1865 ---- ---- 173.80A 173.80A 182.50 -4.80 187.30 1870 ---- ---- 170.70A 170.70A 179.30 -4.90 184.20 1875 ---- ---- 167.70A 167.70A 176.20 -4.90 181.10 1880 ---- ---- 164.70A 164.70A 173.10 -5.00 178.10 1885 ---- ---- 161.70A 161.70A 170.10 -5.00 175.10 1890 ---- ---- 158.80A 158.80A 167.10 -5.00 172.10 1895 ---- ---- 155.90A 155.90A 164.20 -5.00 169.20 1900 ---- ---- 153.10A 153.10A 161.30 -5.00 166.30 8 1905 ---- ---- 150.30A 150.30A 158.40 -5.00 163.40 1910 ---- ---- 147.60A 147.60A 155.60 -5.00 160.60 1915 ---- ---- 144.90A 144.90A 152.80 -5.10 157.90 1920 ---- ---- 142.30A 142.30A 150.00 -5.20 155.20 1925 ---- ---- 139.60A 139.60A 147.30 -5.20 152.50 1930 ---- ---- 137.10A 137.10A 144.70 -5.20 149.90 1935 ---- ---- 134.60A 134.60A 142.10 -5.20 147.30 1940 ---- ---- 132.10A 132.10A 139.50 -5.30 144.80 1945 ---- ---- 129.60A 129.60A 137.00 -5.30 142.30 1950 ---- ---- 127.30A 127.30A 134.50 -5.30 139.80 705 1955 ---- ---- 124.90A 124.90A 132.00 -5.40 137.40 1960 ---- ---- 122.60A 122.60A 129.60 -5.40 135.00 1965 ---- ---- 120.30A 120.30A 127.30 -5.40 132.70 1970 ---- ---- 118.10A 118.10A 125.00 -5.40 130.40 1975 ---- ---- 115.90A 115.90A 122.70 -5.40 128.10 1980 ---- ---- 113.80A 113.80A 120.40 -5.50 125.90 1985 ---- ---- 111.70A 111.70A 118.20 -5.50 123.70 1990 ---- ---- 109.60A 109.60A 116.10 -5.50 121.60 1995 ---- ---- 107.60A 107.60A 114.00 -5.50 119.50 2000 ---- ---- 105.60A 105.60A 111.90 -5.50 117.40 706 2005 ---- ---- 103.60A 103.60A 109.90 -5.40 115.30 2010 ---- ---- 101.70A 101.70A 107.90 -5.50 113.40 2015 ---- ---- 99.80A 99.80A 105.90 -5.50 111.40 2020 ---- ---- 98.00A 98.00A 104.00 -5.50 109.50 3 2025 ---- ---- 96.20A 96.20A 102.10 -5.50 107.60 2030 ---- ---- 94.40A 94.40A 100.30 -5.40 105.70 2035 ---- ---- 92.70A 92.70A 98.50 -5.40 103.90 2040 ---- ---- 91.00A 91.00A 96.70 -5.40 102.10 2045 ---- ---- 89.30A 89.30A 95.00 -5.30 100.30 2050 ---- ---- 87.70A 87.70A 93.30 -5.30 98.60 3435 2055 ---- ---- 86.10A 86.10A 91.60 -5.30 110 96.90 108 80 2060 ---- ---- 84.60A 84.60A 90.00 -5.30 95.30 2065 ---- ---- 83.00A 83.00A 88.40 -5.30 93.70 2070 ---- ---- 81.50A 81.50A 86.80 -5.30 92.10 2075 ---- ---- 80.10A 80.10A 85.30 -5.20 90.50 2080 ---- ---- 78.60A 78.60A 83.80 -5.20 89.00 2085 ---- ---- 77.20A 77.20A 82.30 -5.20 87.50 2090 ---- ---- 75.80A 75.80A 80.80 -5.20 86.00 2095 ---- ---- 74.50A 74.50A 79.40 -5.10 84.50 2100 ---- ---- 73.20A 73.20A 78.00 -5.10 83.10 3438 2105 ---- ---- 71.90A 71.90A 76.70 -5.00 81.70 2110 73.00 73.00 70.60A 75.40B 75.30 -5.10 1 80.40 2115 ---- ---- 69.40A 69.40A 74.00 -5.10 79.10 2120 ---- ---- 68.20A 68.20A 72.70 -5.00 77.70 2125 ---- ---- 67.00A 67.00A 71.50 -5.00 76.50 2130 ---- ---- 65.80A 65.80A 70.20 -5.00 75.20 1 2135 ---- ---- 64.60A 64.60A 69.00 -5.00 74.00 2140 ---- ---- 63.50A 63.50A 67.80 -5.00 72.80 1 2145 ---- ---- 62.30A 62.30A 66.70 -4.90 71.60 2150 ---- ---- 61.20A 61.20A 65.50 -4.90 70.40 98 2155 ---- ---- 60.20A 60.20A 64.40 -4.90 69.30 2160 ---- ---- 59.20A 59.20A 63.30 -4.90 68.20 2165 ---- ---- 58.20A 58.20A 62.20 -4.90 67.10 2170 ---- ---- 57.20A 57.20A 61.20 -4.80 66.00 2175 ---- ---- 56.20A 56.20A 60.20 -4.80 65.00 2180 ---- ---- 55.20A 55.20A 59.20 -4.80 64.00 2 2185 ---- ---- 54.30A 54.30A 58.20 -4.70 62.90 2190 ---- ---- 53.40A 53.40A 57.20 -4.80 62.00 1 2195 ---- ---- 52.50A 52.50A 56.30 -4.70 61.00 2200 ---- ---- 51.60A 51.60A 55.30 -4.70 60.00 155 2205 ---- ---- 50.80A 50.80A 54.40 -4.70 59.10 2210 ---- ---- 49.90A 49.90A 53.50 -4.70 58.20 1 2215 ---- ---- 49.10A 49.10A 52.70 -4.60 57.30 2220 ---- ---- 48.30A 48.30A 51.80 -4.60 56.40 2225 ---- ---- 47.50A 47.50A 51.00 -4.50 55.50 2230 ---- ---- 46.70A 46.70A 50.20 -4.50 54.70 2235 ---- ---- 46.00A 46.00A 49.40 -4.40 53.80 2240 ---- ---- 45.20A 45.20A 48.60 -4.40 53.00 2245 ---- ---- 44.50A 44.50A 47.80 -4.40 52.20 2250 ---- ---- 43.80A 43.80A 47.00 -4.40 51.40 1 2260 ---- ---- 42.40A 42.40A 45.50 -4.40 49.90 2270 ---- ---- 41.10A 41.10A 44.10 -4.30 48.40 2275 ---- ---- 40.40A 40.40A 43.40 -4.30 47.70 2280 ---- ---- 39.80A 39.80A 42.70 -4.30 47.00 2290 ---- ---- 38.50A 38.50A 41.40 -4.20 45.60 2300 42.80 44.10 37.30A 37.30A 40.10 -4.20 9 44.30 34 128 2310 ---- ---- 36.20A 36.20A 38.90 -4.10 43.00 2320 ---- ---- 35.10A 35.10A 37.70 -4.00 41.70 2325 ---- ---- 34.60A 34.60A 37.10 -4.00 41.10 2330 ---- ---- 34.00A 34.00A 36.60 -3.90 40.50 2340 ---- ---- 33.00A 33.00A 35.40 -4.00 39.40 2350 ---- ---- 32.00A 32.00A 34.40 -3.80 38.20 2375 ---- ---- 29.70A 29.70A 31.90 -3.70 35.60 1 2400 31.90 31.90 27.70A 28.10A 29.60 -3.60 5 33.20 10 821 2425 ---- ---- 25.70A 25.70A 27.50 -3.40 30.90 25 2450 ---- ---- 24.00A 24.00A 25.70 -3.20 28.90 310 2475 ---- ---- 22.40A 22.40A 23.90 -3.10 27.00 2500 ---- ---- 21.00A 21.00A 22.40 -2.90 25.30 1 11 2525 ---- ---- 19.60A 19.60A 20.90 -2.80 100 23.70 12 11 2600 ---- ---- 16.20A 16.20A 17.20 -2.50 19.70 4 2700 ---- ---- ---- 13.30A ---- ---- ---- OG FEB24 Gold Option CALL 1250 ---- ---- 738.10A 738.10A 743.90 -4.00 747.90 1275 ---- ---- 713.30A 713.30A 718.90 -4.00 722.90 1300 ---- ---- 688.00A 688.00A 693.90 -4.00 697.90 1325 ---- ---- 663.70A 663.70A 668.90 -4.00 672.90 1350 ---- ---- 637.90A 637.90A 643.90 -4.00 647.90 1375 ---- ---- 612.50A 612.50A 618.90 -4.00 622.90 1400 ---- ---- 587.70A 587.70A 593.90 -4.00 597.90 1425 ---- ---- 560.50A 560.50A 568.90 -4.00 572.90 1430 ---- ---- 558.70A 558.70A 563.90 -4.00 567.90 1440 ---- ---- 547.60A 547.60A 553.90 -4.00 557.90 1450 ---- 548.30B 532.40A 532.40A 543.90 -4.00 547.90 1460 ---- ---- 529.80A 529.80A 533.90 -4.00 537.90 1470 ---- ---- 518.70A 518.70A 524.00 -3.90 527.90 1475 ---- 523.60B 507.60A 523.60B 519.00 -3.90 522.90 1480 ---- ---- 510.30A 510.30A 514.10 -3.90 518.00 1490 ---- ---- 499.00A 499.00A 504.20 -3.90 508.10 1500 ---- 499.00B 483.20A 483.20A 494.40 -3.80 498.20 1510 ---- ---- 480.40A 480.40A 484.60 -3.80 488.40 1520 ---- ---- 470.90A 470.90A 474.90 -3.80 478.70 1525 ---- 474.70B 459.00A 474.70B 470.00 -3.80 473.80 1530 ---- ---- 459.90A 459.90A 465.20 -3.80 469.00 1535 ---- ---- 454.10A 454.10A 460.40 -3.80 464.20 1540 ---- ---- 450.70A 450.70A 455.50 -3.90 459.40 1545 ---- ---- 445.50A 445.50A 450.70 -3.90 454.60 1550 ---- 450.80B 435.10A 435.10A 446.00 -3.80 449.80 1555 ---- ---- 436.80A 436.80A 441.20 -3.80 445.00 1560 ---- ---- 430.10A 430.10A 436.40 -3.90 440.30 1565 ---- ---- 426.30A 426.30A 431.70 -3.80 435.50 1570 ---- ---- 421.70A 421.70A 427.00 -3.80 430.80 1575 ---- 427.10B 411.40A 427.10B 422.20 -3.90 426.10 1580 ---- ---- 411.20A 411.20A 417.50 -3.90 421.40 1585 ---- ---- 407.60A 407.60A 412.90 -3.80 416.70 1590 ---- ---- 403.00A 403.00A 408.20 -3.80 412.00 1595 ---- ---- 399.70A 399.70A 403.50 -3.90 407.40 1600 ---- 403.80B 388.20A 388.20A 398.90 -3.90 402.80 1605 ---- ---- 390.40A 390.40A 394.30 -3.90 398.20 1610 ---- ---- 385.80A 385.80A 389.70 -3.90 393.60 1615 ---- ---- 381.20A 381.20A 385.10 -3.90 389.00 1620 ---- ---- 376.20A 376.20A 380.50 -3.90 384.40 1625 ---- 380.80B 365.30A 380.80B 375.90 -4.00 379.90 1630 ---- ---- 366.10A 366.10A 371.40 -4.00 375.40 1635 ---- ---- 360.80A 360.80A 366.90 -4.00 370.90 1640 ---- 367.00B 351.80A 367.00B 362.40 -4.00 366.40 1645 ---- 362.80B 347.40A 362.80B 357.90 -4.00 361.90 1650 ---- 358.30B 342.90A 342.90A 353.40 -4.10 357.50 1655 ---- 353.90B 338.50A 353.90B 349.00 -4.00 353.00 1660 ---- 349.40B 334.10A 349.40B 344.60 -4.00 348.60 1665 ---- 345.00B 329.70A 345.00B 340.20 -4.00 344.20 1670 ---- 340.60B 325.20A 340.60B 335.80 -4.10 339.90 1675 ---- 336.30B 321.00A 336.30B 331.40 -4.10 335.50 1680 ---- 331.90B 316.70A 331.90B 327.10 -4.10 331.20 1685 ---- 327.60B 312.40A 327.60B 322.80 -4.10 326.90 1690 ---- 323.30B 308.00A 323.30B 318.50 -4.20 322.70 1695 ---- 319.00B 303.90A 319.00B 314.20 -4.20 318.40 1700 ---- 314.80B 299.70A 299.70A 310.00 -4.20 314.20 1705 ---- 310.60B 295.40A 310.60B 305.80 -4.20 310.00 1710 ---- 306.40B 291.20A 291.20A 301.60 -4.20 305.80 1 1715 ---- 302.20B 287.10A 302.20B 297.40 -4.30 301.70 1720 ---- 298.00B 283.00A 298.00B 293.30 -4.30 297.60 1725 ---- 293.90B 278.90A 293.90B 289.20 -4.30 293.50 1730 ---- 289.70B 274.90A 289.70B 285.10 -4.30 289.40 1735 ---- 285.70B 270.90A 285.70B 281.00 -4.40 285.40 1740 ---- 281.60B 266.90A 281.60B 277.00 -4.40 281.40 1745 ---- 277.60B 263.00A 277.60B 273.00 -4.40 277.40 1750 ---- 273.60B 259.10A 259.10A 269.00 -4.50 273.50 1755 ---- ---- 255.20A 255.20A 265.10 -4.50 269.60 1760 ---- ---- 251.30A 251.30A 261.20 -4.50 265.70 1765 ---- ---- 247.50A 247.50A 257.30 -4.50 261.80 1770 ---- ---- 243.70A 243.70A 253.50 -4.50 258.00 1775 ---- ---- 240.00A 240.00A 249.60 -4.60 254.20 1780 ---- ---- 236.30A 236.30A 245.90 -4.60 250.50 1785 ---- ---- 232.60A 232.60A 242.10 -4.60 246.70 1790 ---- ---- 229.00A 229.00A 238.40 -4.60 243.00 1795 ---- ---- 225.30A 225.30A 234.70 -4.70 239.40 1800 ---- ---- 221.80A 221.80A 231.10 -4.70 235.80 1 1805 ---- ---- 218.20A 218.20A 227.50 -4.70 232.20 1810 ---- ---- 214.70A 214.70A 223.90 -4.80 228.70 1815 ---- ---- 211.30A 211.30A 220.40 -4.70 225.10 1820 ---- ---- 207.90A 207.90A 216.90 -4.80 221.70 1825 ---- ---- 204.50A 204.50A 213.40 -4.80 218.20 1830 ---- ---- 201.10A 201.10A 210.00 -4.80 214.80 1835 ---- ---- 197.80A 197.80A 206.60 -4.90 211.50 1840 ---- ---- 194.60A 194.60A 203.30 -4.90 208.20 1845 ---- ---- 191.40A 191.40A 200.00 -4.90 204.90 1850 ---- ---- 188.20A 188.20A 196.80 -4.90 201.70 1855 ---- ---- 185.00A 185.00A 193.60 -4.90 198.50 1860 ---- ---- 181.90A 181.90A 190.50 -4.90 195.40 1865 ---- ---- 178.90A 178.90A 187.30 -4.90 192.20 1870 ---- ---- 175.90A 175.90A 184.30 -4.90 189.20 1875 ---- ---- 172.90A 172.90A 181.30 -4.90 186.20 1880 ---- ---- 169.90A 169.90A 178.30 -4.90 183.20 1885 ---- ---- 167.10A 167.10A 175.30 -4.90 180.20 1890 ---- ---- 164.20A 164.20A 172.40 -4.90 177.30 1895 ---- ---- 161.40A 161.40A 169.50 -5.00 174.50 1900 ---- ---- 158.60A 158.60A 166.70 -5.00 171.70 2 1905 ---- ---- 155.90A 155.90A 163.80 -5.10 168.90 6 1910 ---- ---- 153.20A 153.20A 161.00 -5.20 166.20 1915 ---- ---- 150.60A 150.60A 158.30 -5.20 163.50 1920 ---- ---- 148.00A 148.00A 155.50 -5.30 160.80 1925 ---- ---- 145.40A 145.40A 152.90 -5.30 158.20 500 1930 ---- ---- 142.90A 142.90A 150.20 -5.40 155.60 1935 ---- ---- 140.40A 140.40A 147.60 -5.50 153.10 1940 ---- ---- 137.90A 137.90A 145.10 -5.50 150.60 10 1945 ---- ---- 135.60A 135.60A 142.60 -5.50 148.10 1950 ---- ---- 133.20A 133.20A 140.20 -5.50 145.70 1955 ---- ---- 130.90A 130.90A 137.80 -5.50 143.30 12 1960 ---- ---- 128.60A 128.60A 135.40 -5.50 140.90 1965 ---- ---- 126.40A 126.40A 133.10 -5.50 138.60 1970 ---- ---- 124.20A 124.20A 130.90 -5.40 136.30 1975 ---- ---- 122.00A 122.00A 128.60 -5.50 134.10 1980 ---- ---- 119.90A 119.90A 126.50 -5.40 131.90 1985 ---- ---- 117.80A 117.80A 124.30 -5.40 24 129.70 1990 ---- ---- 115.70A 115.70A 122.20 -5.40 127.60 1995 ---- ---- 113.70A 113.70A 120.20 -5.30 125.50 2000 ---- ---- 111.80A 111.80A 118.20 -5.30 123.50 430 2005 ---- ---- 109.80A 109.80A 116.20 -5.30 121.50 2010 ---- ---- 107.90A 107.90A 114.20 -5.30 119.50 2015 ---- ---- 106.10A 106.10A 112.30 -5.20 117.50 2020 ---- ---- 104.20A 104.20A 110.40 -5.20 115.60 137 2025 ---- ---- 102.40A 102.40A 108.60 -5.20 113.80 2030 ---- ---- 100.70A 100.70A 106.70 -5.20 111.90 2035 ---- ---- 99.00A 99.00A 105.00 -5.10 110.10 2040 ---- ---- 97.30A 97.30A 103.20 -5.20 108.40 2045 ---- ---- 95.60A 95.60A 101.50 -5.20 106.70 2050 ---- ---- 94.00A 94.00A 99.80 -5.20 105.00 200 2055 ---- ---- 92.40A 92.40A 98.10 -5.20 103.30 177 2060 ---- ---- 90.80A 90.80A 96.40 -5.30 101.70 2065 ---- ---- 89.30A 89.30A 94.80 -5.20 100.00 20 20 2070 ---- ---- 87.80A 87.80A 93.20 -5.30 98.50 2075 ---- ---- 86.30A 86.30A 91.70 -5.20 96.90 2080 ---- ---- 84.90A 84.90A 90.20 -5.20 95.40 2085 ---- ---- 83.50A 83.50A 88.70 -5.20 93.90 2090 ---- ---- 82.10A 82.10A 87.20 -5.20 92.40 2095 ---- ---- 80.70A 80.70A 85.70 -5.30 91.00 2100 83.00 83.00 79.40A 79.40A 84.30 -5.30 3 89.60 3 52 2105 ---- ---- 78.10A 78.10A 82.90 -5.30 88.20 2110 ---- ---- 76.80A 76.80A 81.60 -5.20 86.80 2115 ---- ---- 75.60A 75.60A 80.20 -5.30 85.50 2120 ---- ---- 74.30A 74.30A 78.90 -5.20 84.10 2125 ---- ---- 73.10A 73.10A 77.60 -5.20 60 82.80 20 20 2130 ---- ---- 71.90A 71.90A 76.40 -5.20 81.60 2135 ---- ---- 70.80A 70.80A 75.10 -5.20 80.30 2140 ---- ---- 69.60A 69.60A 73.90 -5.20 79.10 2145 ---- ---- 68.50A 68.50A 72.70 -5.20 77.90 2150 ---- ---- 67.40A 67.40A 71.60 -5.10 76.70 2155 ---- ---- 66.20A 66.20A 70.40 -5.10 75.50 2160 ---- ---- 65.20A 65.20A 69.30 -5.10 74.40 1 2165 ---- ---- 64.10A 64.10A 68.20 -5.00 73.20 2170 ---- ---- 63.10A 63.10A 67.10 -5.00 72.10 2175 ---- ---- 62.10A 62.10A 66.10 -4.90 71.00 2180 ---- ---- 61.20A 61.20A 65.00 -5.00 70.00 2185 ---- ---- 60.20A 60.20A 64.00 -4.90 68.90 2190 ---- ---- 59.30A 59.30A 63.00 -4.90 67.90 2195 ---- ---- 58.30A 58.30A 62.00 -4.90 66.90 2200 ---- ---- 57.40A 57.40A 61.10 -4.80 65.90 4 314 2205 ---- ---- 56.60A 56.60A 60.10 -4.80 64.90 2210 ---- ---- 55.70A 55.70A 59.20 -4.70 63.90 2215 ---- ---- 54.80A 54.80A 58.30 -4.70 63.00 2220 ---- ---- 54.00A 54.00A 57.40 -4.70 62.10 2225 ---- ---- 53.20A 53.20A 56.50 -4.70 61.20 2230 ---- ---- 52.40A 52.40A 55.60 -4.70 60.30 2235 ---- ---- 51.60A 51.60A 54.80 -4.60 59.40 2240 ---- ---- 50.80A 50.80A 54.00 -4.50 58.50 2245 ---- ---- 50.00A 50.00A 53.20 -4.50 57.70 2250 ---- ---- 49.30A 49.30A 52.40 -4.50 100 56.90 1 2260 ---- ---- 47.80A 47.80A 50.80 -4.50 55.30 2270 ---- ---- 46.40A 46.40A 49.30 -4.40 53.70 2275 ---- ---- 45.80A 45.80A 48.60 -4.30 52.90 2280 ---- ---- 45.10A 45.10A 47.90 -4.30 52.20 2290 ---- ---- 43.80A 43.80A 46.50 -4.30 50.80 2300 ---- ---- 42.50A 42.50A 45.10 -4.30 49.40 155 1205 2310 ---- ---- 41.30A 41.30A 43.80 -4.20 48.00 2320 ---- ---- 40.10A 40.10A 42.60 -4.10 46.70 2325 ---- ---- 39.60A 39.60A 42.00 -4.10 46.10 2330 ---- ---- 39.00A 39.00A 41.40 -4.00 45.40 2340 ---- ---- 37.90A 37.90A 40.20 -4.00 44.20 2350 ---- ---- 36.90A 36.90A 39.10 -4.00 43.10 259 2375 ---- ---- 34.40A 34.40A 36.50 -3.80 40.30 91 2400 ---- ---- 32.20A 32.20A 34.00 -3.70 37.70 5 2425 31.30 31.30 30.10A 30.80A 31.80 -3.60 1 35.40 3 2450 ---- ---- 28.20A 28.20A 29.80 -3.40 33.20 2475 ---- ---- 26.50A 26.50A 27.90 -3.30 31.20 2500 26.90 26.90 24.00 25.90B 26.10 -3.20 102 29.30 11 159 2525 24.50 24.50 23.40A 23.80A 24.50 -3.10 2 27.60 3 2800 ---- ---- 12.80A 12.80A 13.00 -2.20 15.20 361 3000 ---- ---- 8.40A 8.40A 8.80 -1.80 10.60 67 55 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 761.10 -3.80 764.90 1275 ---- ---- ---- ---- 736.10 -3.80 739.90 1300 ---- ---- ---- ---- 711.10 -3.80 714.90 1325 ---- ---- ---- ---- 686.10 -3.80 689.90 1350 ---- ---- ---- ---- 661.10 -3.80 664.90 1375 ---- ---- ---- ---- 636.10 -3.80 639.90 1400 ---- ---- ---- ---- 611.10 -3.80 614.90 1425 ---- ---- ---- ---- 586.10 -3.80 589.90 1440 ---- ---- ---- ---- 571.10 -3.80 574.90 1450 ---- ---- ---- ---- 561.10 -3.80 564.90 1460 ---- ---- ---- ---- 551.10 -3.80 554.90 1470 ---- ---- ---- ---- 541.10 -3.80 544.90 1475 ---- ---- ---- ---- 536.20 -3.70 539.90 1480 ---- ---- ---- ---- 531.20 -3.80 535.00 1490 ---- ---- ---- ---- 521.30 -3.80 525.10 1500 ---- ---- ---- ---- 511.50 -3.80 515.30 1510 ---- ---- ---- ---- 501.80 -3.70 505.50 1520 ---- ---- ---- ---- 492.10 -3.70 495.80 1525 ---- ---- ---- ---- 487.30 -3.70 491.00 1530 ---- ---- ---- ---- 482.50 -3.70 486.20 1540 ---- ---- ---- ---- 472.90 -3.70 476.60 1545 ---- ---- ---- ---- 468.20 -3.70 471.90 1550 ---- ---- ---- ---- 463.40 -3.80 467.20 1555 ---- ---- ---- ---- 458.70 -3.70 462.40 1560 ---- ---- ---- ---- 454.00 -3.70 457.70 1565 ---- ---- ---- ---- 449.20 -3.80 453.00 1570 ---- ---- ---- ---- 444.60 -3.70 448.30 1575 ---- ---- ---- ---- 439.90 -3.80 443.70 1580 ---- ---- ---- ---- 435.20 -3.80 439.00 1585 ---- ---- ---- ---- 430.60 -3.80 434.40 1590 ---- ---- ---- ---- 425.90 -3.90 429.80 1595 ---- ---- ---- ---- 421.30 -3.90 425.20 1600 ---- ---- ---- ---- 416.70 -3.90 420.60 1605 ---- ---- ---- ---- 412.10 -3.90 416.00 1610 ---- ---- ---- ---- 407.60 -3.90 411.50 1615 ---- ---- ---- ---- 403.00 -3.90 406.90 1620 ---- ---- ---- ---- 398.50 -3.90 402.40 1625 ---- ---- ---- ---- 393.90 -4.00 397.90 1630 ---- ---- ---- ---- 389.40 -4.00 393.40 1635 ---- ---- ---- ---- 384.90 -4.00 388.90 1640 ---- ---- ---- ---- 380.40 -4.00 384.40 1645 ---- ---- ---- ---- 376.00 -4.00 380.00 1650 ---- ---- ---- ---- 371.50 -4.10 375.60 1655 ---- ---- ---- ---- 367.10 -4.10 371.20 1660 ---- ---- ---- ---- 362.60 -4.20 366.80 1665 ---- ---- ---- ---- 358.20 -4.20 362.40 1670 ---- ---- ---- ---- 353.90 -4.10 358.00 1675 ---- ---- ---- ---- 349.50 -4.20 353.70 1680 ---- ---- ---- ---- 345.10 -4.30 349.40 1685 ---- ---- ---- ---- 340.80 -4.20 345.00 1690 ---- ---- ---- ---- 336.50 -4.30 340.80 1695 ---- ---- ---- ---- 332.20 -4.30 336.50 1700 ---- ---- ---- ---- 327.90 -4.40 332.30 1705 ---- ---- ---- ---- 323.70 -4.30 328.00 1710 ---- ---- ---- ---- 319.50 -4.30 323.80 1715 ---- ---- ---- ---- 315.20 -4.40 319.60 1720 ---- ---- ---- ---- 311.10 -4.40 315.50 1725 ---- ---- ---- ---- 306.90 -4.50 311.40 1730 ---- ---- ---- ---- 302.80 -4.40 307.20 1735 ---- ---- ---- ---- 298.70 -4.50 303.20 1740 ---- ---- ---- ---- 294.60 -4.50 299.10 1745 ---- ---- ---- ---- 290.50 -4.60 295.10 1750 ---- ---- ---- ---- 286.50 -4.60 291.10 1755 ---- ---- ---- ---- 282.50 -4.60 287.10 1760 ---- ---- ---- ---- 278.50 -4.60 283.10 1765 ---- ---- ---- ---- 274.50 -4.70 279.20 1770 ---- ---- ---- ---- 270.60 -4.70 275.30 1775 ---- ---- ---- ---- 266.70 -4.70 271.40 1780 ---- ---- ---- ---- 262.80 -4.80 267.60 1785 ---- ---- ---- ---- 259.00 -4.80 263.80 1790 ---- ---- ---- ---- 255.20 -4.80 260.00 1795 ---- ---- ---- ---- 251.40 -4.90 256.30 1800 ---- ---- ---- ---- 247.70 -4.90 252.60 1805 ---- ---- ---- ---- 244.00 -4.90 248.90 1810 ---- ---- ---- ---- 240.30 -5.00 245.30 1815 ---- ---- ---- ---- 236.70 -5.00 241.70 1820 ---- ---- ---- ---- 233.10 -5.00 238.10 1825 ---- ---- ---- ---- 229.60 -5.00 234.60 1830 ---- ---- ---- ---- 226.10 -5.00 231.10 1835 ---- ---- ---- ---- 222.60 -5.10 227.70 1840 ---- ---- ---- ---- 219.20 -5.10 224.30 1845 ---- ---- ---- ---- 215.80 -5.10 220.90 1850 ---- ---- ---- ---- 212.40 -5.20 217.60 1855 ---- ---- ---- ---- 209.10 -5.20 214.30 1860 ---- ---- ---- ---- 205.90 -5.10 211.00 1865 ---- ---- ---- ---- 202.70 -5.20 207.90 1870 ---- ---- ---- ---- 199.50 -5.20 204.70 1875 ---- ---- ---- ---- 196.40 -5.20 201.60 1880 ---- ---- ---- ---- 193.30 -5.20 198.50 1885 ---- ---- ---- ---- 190.20 -5.30 195.50 1890 ---- ---- ---- ---- 187.20 -5.30 192.50 1895 ---- ---- ---- ---- 184.30 -5.30 189.60 1900 ---- ---- ---- ---- 181.40 -5.30 186.70 1905 ---- ---- ---- ---- 178.60 -5.30 183.90 1910 ---- ---- ---- ---- 175.80 -5.30 181.10 1915 ---- ---- ---- ---- 173.00 -5.30 178.30 1920 ---- ---- ---- ---- 170.30 -5.40 175.70 1925 ---- ---- ---- ---- 167.60 -5.40 173.00 1930 ---- ---- ---- ---- 165.00 -5.40 170.40 1935 ---- ---- ---- ---- 162.50 -5.30 167.80 1940 ---- ---- ---- ---- 159.90 -5.40 165.30 1945 ---- ---- ---- ---- 157.40 -5.40 162.80 1950 ---- ---- ---- ---- 155.00 -5.40 160.40 1955 ---- ---- ---- ---- 152.50 -5.40 157.90 1960 ---- ---- ---- ---- 150.10 -5.40 155.50 1965 ---- ---- ---- ---- 147.70 -5.40 153.10 1970 ---- ---- ---- ---- 145.40 -5.40 150.80 1975 ---- ---- ---- ---- 143.00 -5.40 148.40 1980 ---- ---- ---- ---- 140.70 -5.40 146.10 1985 ---- ---- ---- ---- 138.40 -5.40 143.80 1990 ---- ---- ---- ---- 136.10 -5.40 141.50 1995 ---- ---- ---- ---- 133.90 -5.40 139.30 2000 ---- ---- ---- ---- 131.60 -5.40 137.00 2005 ---- ---- ---- ---- 129.40 -5.40 134.80 2010 ---- ---- ---- ---- 127.30 -5.30 132.60 2015 ---- ---- ---- ---- 125.10 -5.40 130.50 2020 ---- ---- ---- ---- 123.00 -5.40 128.40 2025 ---- ---- ---- ---- 121.00 -5.30 126.30 2030 ---- ---- ---- ---- 119.00 -5.30 124.30 2035 ---- ---- ---- ---- 117.00 -5.30 122.30 2040 ---- ---- ---- ---- 115.00 -5.30 120.30 2045 ---- ---- ---- ---- 113.10 -5.30 118.40 2050 ---- ---- ---- ---- 111.20 -5.30 116.50 2055 ---- ---- ---- ---- 109.40 -5.30 114.70 2060 ---- ---- ---- ---- 107.60 -5.30 112.90 2065 ---- ---- ---- ---- 105.90 -5.20 111.10 2070 ---- ---- ---- ---- 104.20 -5.20 109.40 2075 ---- ---- ---- ---- 102.50 -5.20 107.70 2080 ---- ---- ---- ---- 100.80 -5.20 106.00 2085 ---- ---- ---- ---- 99.20 -5.20 104.40 2090 ---- ---- ---- ---- 97.60 -5.20 102.80 2095 ---- ---- ---- ---- 96.10 -5.10 101.20 2100 ---- ---- ---- ---- 94.60 -5.10 99.70 2105 ---- ---- ---- ---- 93.10 -5.00 98.10 2110 ---- ---- ---- ---- 91.60 -5.10 96.70 2115 ---- ---- ---- ---- 90.20 -5.00 95.20 2120 ---- ---- ---- ---- 88.80 -5.00 93.80 2125 ---- ---- ---- ---- 87.40 -5.00 92.40 2130 ---- ---- ---- ---- 86.10 -4.90 91.00 2135 ---- ---- ---- ---- 84.80 -4.90 89.70 2140 ---- ---- ---- ---- 83.50 -4.90 88.40 2145 ---- ---- ---- ---- 82.20 -4.90 87.10 2150 ---- ---- ---- ---- 81.00 -4.90 85.90 2155 ---- ---- ---- ---- 79.80 -4.80 84.60 2160 ---- ---- ---- ---- 78.60 -4.80 83.40 2165 ---- ---- ---- ---- 77.40 -4.80 82.20 2170 ---- ---- ---- ---- 76.30 -4.70 81.00 2175 ---- ---- ---- ---- 75.20 -4.70 79.90 2180 ---- ---- ---- ---- 74.10 -4.70 78.80 2185 ---- ---- ---- ---- 73.00 -4.70 77.70 2190 ---- ---- ---- ---- 71.90 -4.70 76.60 2195 ---- ---- ---- ---- 70.90 -4.60 75.50 2200 ---- ---- ---- ---- 69.80 -4.60 74.40 2205 ---- ---- ---- ---- 68.80 -4.60 73.40 2210 ---- ---- ---- ---- 67.80 -4.60 72.40 2215 ---- ---- ---- ---- 66.90 -4.50 71.40 2220 ---- ---- ---- ---- 65.90 -4.50 70.40 2225 ---- ---- ---- ---- 65.00 -4.40 69.40 2230 ---- ---- ---- ---- 64.00 -4.50 68.50 2235 ---- ---- ---- ---- 63.10 -4.40 67.50 2240 ---- ---- ---- ---- 62.20 -4.40 66.60 2245 ---- ---- ---- ---- 61.40 -4.30 65.70 2250 ---- ---- ---- ---- 60.50 -4.30 64.80 2255 ---- ---- ---- ---- 59.60 -4.30 63.90 2260 ---- ---- ---- ---- 58.80 -4.30 63.10 2270 ---- ---- ---- ---- 57.20 -4.20 61.40 2275 ---- ---- ---- ---- 56.40 -4.20 60.60 2280 ---- ---- ---- ---- 55.60 -4.10 59.70 2290 ---- ---- ---- ---- 54.00 -4.20 58.20 2300 ---- ---- ---- ---- 52.60 -4.00 56.60 2310 ---- ---- ---- ---- 51.10 -4.00 55.10 2320 ---- ---- ---- ---- 49.70 -4.00 53.70 2325 ---- ---- ---- ---- 49.10 -3.90 53.00 2330 ---- ---- ---- ---- 48.40 -3.90 52.30 2340 ---- ---- ---- ---- 47.10 -3.80 50.90 2350 ---- ---- ---- ---- 45.90 -3.70 49.60 2360 ---- ---- ---- ---- 44.60 -3.80 48.40 2375 ---- ---- ---- ---- 42.90 -3.70 46.60 2400 ---- ---- ---- ---- 40.20 -3.50 43.70 1 2425 ---- ---- ---- ---- 37.70 -3.40 41.10 2450 ---- ---- ---- ---- 35.40 -3.30 38.70 2475 ---- ---- ---- ---- 33.30 -3.10 36.40 2500 ---- ---- ---- ---- 31.40 -3.00 34.40 3 2525 ---- ---- ---- ---- 29.60 -2.90 32.50 2550 ---- ---- ---- ---- 27.90 -2.80 30.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 761.10 -3.80 764.90 1275 ---- ---- ---- ---- 736.10 -3.80 739.90 1300 ---- ---- ---- ---- 711.10 -3.80 714.90 1325 ---- ---- ---- ---- 686.10 -3.80 689.90 1350 ---- ---- ---- ---- 661.10 -3.80 664.90 1375 ---- ---- ---- ---- 636.10 -3.80 639.90 1400 ---- ---- ---- ---- 611.10 -3.80 614.90 1425 ---- ---- ---- ---- 586.10 -3.80 589.90 1440 ---- ---- ---- ---- 571.10 -3.80 574.90 1450 ---- ---- ---- ---- 561.20 -3.70 564.90 1460 ---- ---- ---- ---- 551.30 -3.70 555.00 1470 ---- ---- ---- ---- 541.50 -3.70 545.20 1475 ---- ---- ---- ---- 536.60 -3.70 540.30 1480 ---- ---- ---- ---- 531.80 -3.60 535.40 1490 ---- ---- ---- ---- 522.10 -3.60 525.70 1500 ---- ---- ---- ---- 512.40 -3.60 516.00 1510 ---- ---- ---- ---- 502.90 -3.50 506.40 1520 ---- ---- ---- ---- 493.40 -3.50 496.90 1525 ---- ---- ---- ---- 488.60 -3.60 492.20 1530 ---- ---- ---- ---- 483.90 -3.60 487.50 1540 ---- ---- ---- ---- 474.50 -3.60 478.10 1545 ---- ---- ---- ---- 469.90 -3.50 473.40 1550 ---- ---- ---- ---- 465.20 -3.50 468.70 1555 ---- ---- ---- ---- 460.60 -3.50 464.10 1560 ---- ---- ---- ---- 455.90 -3.60 459.50 1565 ---- ---- ---- ---- 451.30 -3.60 454.90 1570 ---- ---- ---- ---- 446.70 -3.60 450.30 1575 ---- ---- ---- ---- 442.10 -3.60 445.70 1580 ---- ---- ---- ---- 437.50 -3.60 441.10 1585 ---- ---- ---- ---- 433.00 -3.60 436.60 1590 ---- ---- ---- ---- 428.40 -3.60 432.00 1595 ---- ---- ---- ---- 423.90 -3.60 427.50 1600 ---- ---- ---- ---- 419.40 -3.60 423.00 1605 ---- ---- ---- ---- 414.90 -3.60 418.50 1610 ---- ---- ---- ---- 410.40 -3.60 414.00 1615 ---- ---- ---- ---- 405.90 -3.70 409.60 1620 ---- ---- ---- ---- 401.50 -3.60 405.10 1625 ---- ---- ---- ---- 397.00 -3.70 400.70 1630 ---- ---- ---- ---- 392.60 -3.70 396.30 1635 ---- ---- ---- ---- 388.20 -3.70 391.90 1640 ---- ---- ---- ---- 383.80 -3.70 387.50 1645 ---- ---- ---- ---- 379.40 -3.70 383.10 1650 ---- ---- ---- ---- 375.00 -3.80 378.80 1655 ---- ---- ---- ---- 370.70 -3.70 374.40 1660 ---- ---- ---- ---- 366.40 -3.70 370.10 1665 ---- ---- ---- ---- 362.00 -3.80 365.80 1670 ---- ---- ---- ---- 357.70 -3.80 361.50 1675 ---- ---- ---- ---- 353.40 -3.90 357.30 1680 ---- ---- ---- ---- 349.20 -3.80 353.00 1685 ---- ---- ---- ---- 344.90 -3.90 348.80 1690 ---- ---- ---- ---- 340.70 -3.90 344.60 1695 ---- ---- ---- ---- 336.50 -3.90 340.40 1700 ---- ---- ---- ---- 332.30 -3.90 336.20 1705 ---- ---- ---- ---- 328.10 -4.00 332.10 1710 ---- ---- ---- ---- 324.00 -3.90 327.90 1715 ---- ---- ---- ---- 319.80 -4.00 323.80 1720 ---- ---- ---- ---- 315.70 -4.00 319.70 1725 ---- ---- ---- ---- 311.70 -4.00 315.70 1730 ---- ---- ---- ---- 307.60 -4.00 311.60 1735 ---- ---- ---- ---- 303.60 -4.00 307.60 1740 ---- ---- ---- ---- 299.60 -4.00 303.60 1745 ---- ---- ---- ---- 295.60 -4.10 299.70 1750 ---- ---- ---- ---- 291.60 -4.10 295.70 1755 ---- ---- ---- ---- 287.70 -4.10 291.80 1760 ---- ---- ---- ---- 283.80 -4.10 287.90 1765 ---- ---- ---- ---- 279.90 -4.20 284.10 1770 ---- ---- ---- ---- 276.00 -4.20 280.20 1775 ---- ---- ---- ---- 272.20 -4.20 276.40 1780 ---- ---- ---- ---- 268.40 -4.30 272.70 1785 ---- ---- ---- ---- 264.70 -4.20 268.90 1790 ---- ---- ---- ---- 260.90 -4.30 265.20 1795 ---- ---- ---- ---- 257.30 -4.30 261.60 1800 ---- ---- ---- ---- 253.60 -4.30 257.90 1805 ---- ---- ---- ---- 250.00 -4.30 254.30 1810 ---- ---- ---- ---- 246.40 -4.30 250.70 1815 ---- ---- ---- ---- 242.80 -4.40 247.20 1820 ---- ---- ---- ---- 239.30 -4.40 243.70 1825 ---- ---- ---- ---- 235.80 -4.40 240.20 1830 ---- ---- ---- ---- 232.40 -4.40 236.80 1835 ---- ---- ---- ---- 229.00 -4.40 233.40 1840 ---- ---- ---- ---- 225.60 -4.50 230.10 1845 ---- ---- ---- ---- 222.30 -4.50 226.80 1850 ---- ---- ---- ---- 219.00 -4.50 223.50 1855 ---- ---- ---- ---- 215.80 -4.50 220.30 1860 ---- ---- ---- ---- 212.50 -4.60 217.10 1865 ---- ---- ---- ---- 209.40 -4.50 213.90 1870 ---- ---- ---- ---- 206.20 -4.60 210.80 1875 ---- ---- ---- ---- 203.10 -4.60 207.70 1880 ---- ---- ---- ---- 200.10 -4.50 204.60 1885 ---- ---- ---- ---- 197.00 -4.60 201.60 1890 ---- ---- ---- ---- 194.00 -4.60 198.60 1895 ---- ---- ---- ---- 191.10 -4.60 195.70 1900 ---- ---- ---- ---- 188.20 -4.60 192.80 1905 ---- ---- ---- ---- 185.30 -4.60 189.90 1910 ---- ---- ---- ---- 182.40 -4.70 187.10 1915 ---- ---- ---- ---- 179.60 -4.70 184.30 1920 ---- ---- ---- ---- 176.90 -4.60 181.50 1925 ---- ---- ---- ---- 174.10 -4.70 178.80 1930 ---- ---- ---- ---- 171.40 -4.70 176.10 1935 ---- ---- ---- ---- 168.70 -4.70 173.40 1940 ---- ---- ---- ---- 166.10 -4.70 170.80 1945 ---- ---- ---- ---- 163.50 -4.70 168.20 1950 ---- ---- ---- ---- 160.90 -4.70 165.60 1955 ---- ---- ---- ---- 158.40 -4.70 163.10 1960 ---- ---- ---- ---- 155.90 -4.70 160.60 1965 ---- ---- ---- ---- 153.50 -4.60 158.10 1970 ---- ---- ---- ---- 151.10 -4.60 155.70 1975 ---- ---- ---- ---- 148.70 -4.70 153.40 1980 ---- ---- ---- ---- 146.30 -4.70 151.00 1985 ---- ---- ---- ---- 144.00 -4.70 148.70 1990 ---- ---- ---- ---- 141.80 -4.60 146.40 1995 ---- ---- ---- ---- 139.50 -4.70 144.20 2000 ---- ---- ---- ---- 137.40 -4.60 142.00 2005 ---- ---- ---- ---- 135.20 -4.60 139.80 2010 ---- ---- ---- ---- 133.10 -4.60 137.70 2015 ---- ---- ---- ---- 131.00 -4.60 135.60 2020 ---- ---- ---- ---- 129.00 -4.60 133.60 2025 ---- ---- ---- ---- 126.90 -4.70 131.60 2030 ---- ---- ---- ---- 125.00 -4.60 129.60 2035 ---- ---- ---- ---- 123.00 -4.60 127.60 2040 ---- ---- ---- ---- 121.10 -4.60 125.70 2045 ---- ---- ---- ---- 119.30 -4.50 123.80 2050 ---- ---- ---- ---- 117.40 -4.60 122.00 2055 ---- ---- ---- ---- 115.60 -4.50 120.10 2060 ---- ---- ---- ---- 113.80 -4.60 118.40 2065 ---- ---- ---- ---- 112.10 -4.50 116.60 2070 ---- ---- ---- ---- 110.40 -4.50 114.90 2075 ---- ---- ---- ---- 108.70 -4.50 113.20 2080 ---- ---- ---- ---- 107.10 -4.40 111.50 2085 ---- ---- ---- ---- 105.40 -4.50 109.90 2090 ---- ---- ---- ---- 103.90 -4.40 108.30 2095 ---- ---- ---- ---- 102.30 -4.40 106.70 2100 ---- ---- ---- ---- 100.80 -4.40 105.20 600 2105 ---- ---- ---- ---- 99.30 -4.40 103.70 2110 ---- ---- ---- ---- 97.80 -4.40 102.20 2115 ---- ---- ---- ---- 96.30 -4.40 100.70 2120 ---- ---- ---- ---- 94.90 -4.40 99.30 2125 ---- ---- ---- ---- 93.50 -4.40 97.90 2130 ---- ---- ---- ---- 92.20 -4.30 96.50 2135 ---- ---- ---- ---- 90.80 -4.30 95.10 2140 ---- ---- ---- ---- 89.50 -4.30 93.80 2145 ---- ---- ---- ---- 88.20 -4.30 92.50 2150 ---- ---- ---- ---- 86.90 -4.30 91.20 2155 ---- ---- ---- ---- 85.70 -4.20 89.90 2160 ---- ---- ---- ---- 84.50 -4.20 88.70 2165 ---- ---- ---- ---- 83.30 -4.10 87.40 2170 ---- ---- ---- ---- 82.10 -4.10 86.20 2175 ---- ---- ---- ---- 80.90 -4.20 85.10 2180 ---- ---- ---- ---- 79.80 -4.10 83.90 2185 ---- ---- ---- ---- 78.70 -4.10 82.80 2190 ---- ---- ---- ---- 77.60 -4.00 81.60 2195 ---- ---- ---- ---- 76.50 -4.00 80.50 2200 ---- ---- ---- ---- 75.40 -4.10 79.50 2205 ---- ---- ---- ---- 74.40 -4.00 78.40 2210 ---- ---- ---- ---- 73.40 -3.90 77.30 2215 ---- ---- ---- ---- 72.40 -3.90 76.30 2220 ---- ---- ---- ---- 71.40 -3.90 75.30 2225 ---- ---- ---- ---- 70.40 -3.90 74.30 2230 ---- ---- ---- ---- 69.50 -3.80 73.30 2235 ---- ---- ---- ---- 68.50 -3.90 72.40 2240 ---- ---- ---- ---- 67.60 -3.80 71.40 2245 ---- ---- ---- ---- 66.70 -3.80 70.50 2250 ---- ---- ---- ---- 65.80 -3.80 69.60 2255 ---- ---- ---- ---- 64.90 -3.80 68.70 2260 ---- ---- ---- ---- 64.10 -3.70 67.80 2270 ---- ---- ---- ---- 62.40 -3.70 66.10 2275 ---- ---- ---- ---- 61.60 -3.60 65.20 2280 ---- ---- ---- ---- 60.80 -3.60 64.40 2290 ---- ---- ---- ---- 59.20 -3.60 62.80 2300 ---- ---- ---- ---- 57.70 -3.60 61.30 2310 ---- ---- ---- ---- 56.20 -3.50 59.70 2320 ---- ---- ---- ---- 54.80 -3.50 58.30 2325 ---- ---- ---- ---- 54.10 -3.50 57.60 2330 ---- ---- ---- ---- 53.40 -3.50 56.90 2340 ---- ---- ---- ---- 52.10 -3.40 55.50 2350 ---- ---- ---- ---- 50.80 -3.40 54.20 2360 ---- ---- ---- ---- 49.60 -3.30 52.90 2375 ---- ---- ---- ---- 47.80 -3.20 51.00 2400 ---- ---- ---- ---- 45.00 -3.20 48.20 2425 ---- ---- ---- ---- 42.50 -3.00 45.50 2450 ---- ---- ---- ---- 40.10 -2.90 43.00 2475 ---- ---- ---- ---- 37.90 -2.80 40.70 2500 ---- ---- ---- ---- 35.90 -2.70 38.60 2525 ---- ---- ---- ---- 34.00 -2.60 36.60 2550 ---- ---- ---- ---- 32.30 -2.50 34.80 3400 ---- ---- ---- ---- 10.70 ---- ---- OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 775.80 -3.60 779.40 1275 ---- ---- ---- ---- 750.80 -3.60 754.40 1300 ---- ---- ---- ---- 725.80 -3.60 729.40 1325 ---- ---- ---- ---- 700.80 -3.60 704.40 1350 ---- ---- ---- ---- 675.80 -3.60 679.40 1375 ---- ---- ---- ---- 650.80 -3.60 654.40 1400 ---- ---- ---- ---- 625.80 -3.60 629.40 1425 ---- ---- ---- ---- 600.80 -3.60 604.40 1450 ---- ---- ---- ---- 576.00 -3.50 579.50 1460 ---- ---- ---- ---- 566.20 -3.40 569.60 1470 ---- ---- ---- ---- 556.40 -3.40 559.80 1475 ---- ---- ---- ---- 551.50 -3.40 554.90 1480 ---- ---- ---- ---- 546.70 -3.30 550.00 1490 ---- ---- ---- ---- 537.00 -3.30 540.30 1500 ---- ---- ---- ---- 527.40 -3.30 530.70 1510 ---- ---- ---- ---- 517.80 -3.30 521.10 1520 ---- ---- ---- ---- 508.30 -3.30 511.60 1525 ---- ---- ---- ---- 503.50 -3.30 506.80 1530 ---- ---- ---- ---- 498.80 -3.30 502.10 1540 ---- ---- ---- ---- 489.40 -3.30 492.70 1545 ---- ---- ---- ---- 484.70 -3.30 488.00 1550 ---- ---- ---- ---- 480.00 -3.30 483.30 1555 ---- ---- ---- ---- 475.30 -3.40 478.70 1560 ---- ---- ---- ---- 470.70 -3.30 474.00 1565 ---- ---- ---- ---- 466.10 -3.30 469.40 1570 ---- ---- ---- ---- 461.40 -3.40 464.80 1575 ---- ---- ---- ---- 456.80 -3.40 460.20 1580 ---- ---- ---- ---- 452.20 -3.40 455.60 1585 ---- ---- ---- ---- 447.70 -3.30 451.00 1590 ---- ---- ---- ---- 443.10 -3.30 446.40 1595 ---- ---- ---- ---- 438.50 -3.40 441.90 1600 ---- ---- ---- ---- 434.00 -3.40 437.40 1605 ---- ---- ---- ---- 429.50 -3.40 432.90 1610 ---- ---- ---- ---- 425.00 -3.40 428.40 1615 ---- ---- ---- ---- 420.50 -3.40 423.90 1620 ---- ---- ---- ---- 416.00 -3.40 419.40 1625 ---- ---- ---- ---- 411.50 -3.50 415.00 1630 ---- ---- ---- ---- 407.10 -3.40 410.50 1635 ---- ---- ---- ---- 402.70 -3.40 406.10 1640 ---- ---- ---- ---- 398.20 -3.50 401.70 1645 ---- ---- ---- ---- 393.80 -3.50 397.30 1650 ---- ---- ---- ---- 389.40 -3.50 392.90 1655 ---- ---- ---- ---- 385.10 -3.50 388.60 1660 ---- ---- ---- ---- 380.70 -3.50 384.20 1665 ---- ---- ---- ---- 376.40 -3.50 379.90 1670 ---- ---- ---- ---- 372.10 -3.50 375.60 1675 ---- ---- ---- ---- 367.70 -3.60 371.30 1680 ---- ---- ---- ---- 363.50 -3.60 367.10 1685 ---- ---- ---- ---- 359.20 -3.60 362.80 1690 ---- ---- ---- ---- 354.90 -3.70 358.60 1695 ---- ---- ---- ---- 350.70 -3.70 354.40 1700 ---- ---- ---- ---- 346.50 -3.70 350.20 1705 ---- ---- ---- ---- 342.30 -3.70 346.00 1710 ---- ---- ---- ---- 338.20 -3.70 341.90 1715 ---- ---- ---- ---- 334.00 -3.70 337.70 1720 ---- ---- ---- ---- 329.90 -3.70 333.60 1725 ---- ---- ---- ---- 325.80 -3.80 329.60 1730 ---- ---- ---- ---- 321.70 -3.80 325.50 1735 ---- ---- ---- ---- 317.60 -3.90 321.50 1740 ---- ---- ---- ---- 313.60 -3.90 317.50 1745 ---- ---- ---- ---- 309.60 -3.90 313.50 1750 ---- ---- ---- ---- 305.60 -3.90 309.50 1755 ---- ---- ---- ---- 301.70 -3.90 305.60 1760 ---- ---- ---- ---- 297.70 -4.00 301.70 1765 ---- ---- ---- ---- 293.80 -4.00 297.80 1770 ---- ---- ---- ---- 289.90 -4.00 293.90 1775 ---- ---- ---- ---- 286.10 -4.00 290.10 1780 ---- ---- ---- ---- 282.30 -4.00 286.30 1785 ---- ---- ---- ---- 278.50 -4.00 282.50 1790 ---- ---- ---- ---- 274.70 -4.10 278.80 1795 ---- ---- ---- ---- 271.00 -4.10 275.10 1800 ---- ---- ---- ---- 267.30 -4.10 271.40 1805 ---- ---- ---- ---- 263.60 -4.10 267.70 1810 ---- ---- ---- ---- 260.00 -4.10 264.10 1815 ---- ---- ---- ---- 256.40 -4.20 260.60 1820 ---- ---- ---- ---- 252.80 -4.20 257.00 1825 ---- ---- ---- ---- 249.30 -4.20 253.50 1830 ---- ---- ---- ---- 245.80 -4.20 250.00 1835 ---- ---- ---- ---- 242.30 -4.30 246.60 1840 ---- ---- ---- ---- 238.90 -4.30 243.20 1845 ---- ---- ---- ---- 235.50 -4.30 239.80 1850 ---- ---- ---- ---- 232.10 -4.40 236.50 1855 ---- ---- ---- ---- 228.80 -4.40 233.20 1860 ---- ---- ---- ---- 225.60 -4.30 229.90 1865 ---- ---- ---- ---- 222.30 -4.40 226.70 1870 ---- ---- ---- ---- 219.10 -4.40 223.50 1875 ---- ---- ---- ---- 215.90 -4.40 220.30 1880 ---- ---- ---- ---- 212.80 -4.40 217.20 1885 ---- ---- ---- ---- 209.70 -4.40 214.10 1890 ---- ---- ---- ---- 206.60 -4.50 211.10 1895 ---- ---- ---- ---- 203.60 -4.50 208.10 1900 ---- ---- ---- ---- 200.60 -4.50 205.10 1905 ---- ---- ---- ---- 197.60 -4.50 202.10 1910 ---- ---- ---- ---- 194.70 -4.50 199.20 1915 ---- ---- ---- ---- 191.80 -4.50 196.30 1920 ---- ---- ---- ---- 189.00 -4.50 193.50 1925 ---- ---- ---- ---- 186.10 -4.60 190.70 1930 ---- ---- ---- ---- 183.30 -4.60 187.90 1935 ---- ---- ---- ---- 180.60 -4.50 185.10 1940 ---- ---- ---- ---- 177.80 -4.60 182.40 1945 ---- ---- ---- ---- 175.10 -4.60 179.70 1950 ---- ---- ---- ---- 172.50 -4.60 177.10 1955 ---- ---- ---- ---- 169.80 -4.60 174.40 1960 ---- ---- ---- ---- 167.20 -4.60 171.80 1965 ---- ---- ---- ---- 164.70 -4.60 169.30 1970 ---- ---- ---- ---- 162.20 -4.60 166.80 1975 ---- ---- ---- ---- 159.70 -4.60 164.30 1980 ---- ---- ---- ---- 157.20 -4.60 161.80 1985 ---- ---- ---- ---- 154.80 -4.60 159.40 1990 ---- ---- ---- ---- 152.40 -4.70 157.10 1995 ---- ---- ---- ---- 150.10 -4.60 154.70 2000 ---- ---- ---- ---- 147.80 -4.60 152.40 2005 ---- ---- ---- ---- 145.60 -4.60 150.20 2010 ---- ---- ---- ---- 143.30 -4.60 147.90 2015 ---- ---- ---- ---- 141.20 -4.60 145.80 2020 ---- ---- ---- ---- 139.00 -4.60 143.60 2025 ---- ---- ---- ---- 136.90 -4.60 141.50 2030 ---- ---- ---- ---- 134.80 -4.60 139.40 2035 ---- ---- ---- ---- 132.80 -4.60 137.40 2040 ---- ---- ---- ---- 130.80 -4.60 135.40 2045 ---- ---- ---- ---- 128.90 -4.50 133.40 2050 ---- ---- ---- ---- 126.90 -4.60 131.50 2055 ---- ---- ---- ---- 125.00 -4.60 129.60 2060 ---- ---- ---- ---- 123.20 -4.50 127.70 2065 ---- ---- ---- ---- 121.40 -4.50 125.90 2070 ---- ---- ---- ---- 119.60 -4.50 124.10 2075 ---- ---- ---- ---- 117.80 -4.50 122.30 2080 ---- ---- ---- ---- 116.10 -4.50 120.60 2085 ---- ---- ---- ---- 114.40 -4.50 118.90 2090 ---- ---- ---- ---- 112.80 -4.40 117.20 2095 ---- ---- ---- ---- 111.10 -4.50 115.60 2100 ---- ---- ---- ---- 109.50 -4.50 114.00 2105 ---- ---- ---- ---- 108.00 -4.40 112.40 2110 ---- ---- ---- ---- 106.40 -4.50 110.90 2115 ---- ---- ---- ---- 104.90 -4.40 109.30 2120 ---- ---- ---- ---- 103.40 -4.40 107.80 2125 ---- ---- ---- ---- 102.00 -4.40 106.40 2130 ---- ---- ---- ---- 100.60 -4.30 104.90 2135 ---- ---- ---- ---- 99.20 -4.30 103.50 2140 ---- ---- ---- ---- 97.80 -4.30 102.10 2145 ---- ---- ---- ---- 96.40 -4.40 100.80 2150 ---- ---- ---- ---- 95.10 -4.30 99.40 2155 ---- ---- ---- ---- 93.80 -4.30 98.10 2160 ---- ---- ---- ---- 92.60 -4.20 96.80 2165 ---- ---- ---- ---- 91.30 -4.20 95.50 2170 ---- ---- ---- ---- 90.10 -4.20 94.30 2175 ---- ---- ---- ---- 88.90 -4.20 93.10 2180 ---- ---- ---- ---- 87.70 -4.20 91.90 2185 ---- ---- ---- ---- 86.50 -4.20 90.70 2190 ---- ---- ---- ---- 85.40 -4.10 89.50 2195 ---- ---- ---- ---- 84.30 -4.10 88.40 2200 ---- ---- ---- ---- 83.10 -4.20 87.30 2205 ---- ---- ---- ---- 82.10 -4.10 86.20 2210 ---- ---- ---- ---- 81.00 -4.10 85.10 2215 ---- ---- ---- ---- 79.90 -4.10 84.00 2220 ---- ---- ---- ---- 78.90 -4.10 83.00 2225 ---- ---- ---- ---- 77.90 -4.00 81.90 2230 ---- ---- ---- ---- 76.90 -4.00 80.90 2235 ---- ---- ---- ---- 75.90 -4.00 79.90 2240 ---- ---- ---- ---- 75.00 -3.90 78.90 2245 ---- ---- ---- ---- 74.00 -3.90 77.90 2250 ---- ---- ---- ---- 73.10 -3.90 77.00 2255 ---- ---- ---- ---- 72.20 -3.80 76.00 2260 ---- ---- ---- ---- 71.20 -3.90 75.10 2265 ---- ---- ---- ---- 70.40 -3.80 74.20 2270 ---- ---- ---- ---- 69.50 -3.80 73.30 2275 ---- ---- ---- ---- 68.60 -3.80 72.40 2280 ---- ---- ---- ---- 67.80 -3.80 71.60 2290 ---- ---- ---- ---- 66.10 -3.80 69.90 2300 ---- ---- ---- ---- 64.50 -3.70 68.20 2310 ---- ---- ---- ---- 62.90 -3.70 66.60 2320 ---- ---- ---- ---- 61.40 -3.70 65.10 2325 ---- ---- ---- ---- 60.70 -3.60 64.30 2330 ---- ---- ---- ---- 60.00 -3.60 63.60 2340 ---- ---- ---- ---- 58.60 -3.50 62.10 2350 ---- ---- ---- ---- 57.20 -3.50 60.70 2360 ---- ---- ---- ---- 55.90 -3.40 59.30 2370 ---- ---- ---- ---- 54.60 -3.40 58.00 2375 ---- ---- ---- ---- 54.00 -3.40 57.40 2400 ---- ---- ---- ---- 51.00 -3.30 54.30 2425 ---- ---- ---- ---- 48.20 -3.20 51.40 2450 ---- ---- ---- ---- 45.60 -3.10 48.70 2475 ---- ---- ---- ---- 43.30 -3.00 46.30 2500 ---- ---- ---- ---- 41.10 -2.90 44.00 2525 ---- ---- ---- ---- 39.00 -2.90 41.90 2550 ---- ---- ---- ---- 37.20 -2.70 39.90 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1025.80 -3.60 1029.40 1025 ---- ---- ---- ---- 1000.80 -3.60 1004.40 1050 ---- ---- ---- ---- 975.80 -3.60 979.40 1075 ---- ---- ---- ---- 950.80 -3.60 954.40 1090 ---- ---- ---- ---- 935.80 -3.60 939.40 1100 ---- ---- ---- ---- 925.80 -3.60 929.40 1110 ---- ---- ---- ---- 915.80 -3.60 919.40 1120 ---- ---- ---- ---- 905.80 -3.60 909.40 1125 ---- ---- ---- ---- 900.80 -3.60 904.40 1130 ---- ---- ---- ---- 895.80 -3.60 899.40 1140 ---- ---- ---- ---- 885.80 -3.60 889.40 1150 ---- ---- ---- ---- 875.80 -3.60 879.40 1160 ---- ---- ---- ---- 865.80 -3.60 869.40 1170 ---- ---- ---- ---- 855.80 -3.60 859.40 1175 ---- ---- ---- ---- 850.80 -3.60 854.40 1180 ---- ---- ---- ---- 845.80 -3.60 849.40 1190 ---- ---- ---- ---- 835.80 -3.60 839.40 1195 ---- ---- ---- ---- 830.80 -3.60 834.40 1200 ---- ---- ---- ---- 825.80 -3.60 829.40 1205 ---- ---- ---- ---- 820.80 -3.60 824.40 1210 ---- ---- ---- ---- 815.80 -3.60 819.40 1215 ---- ---- ---- ---- 810.80 -3.60 814.40 1220 ---- ---- ---- ---- 805.80 -3.60 809.40 1225 ---- ---- ---- ---- 800.80 -3.60 804.40 1230 ---- ---- ---- ---- 795.80 -3.60 799.40 1235 ---- ---- ---- ---- 790.80 -3.60 794.40 1240 ---- ---- ---- ---- 785.80 -3.60 789.40 1245 ---- ---- ---- ---- 780.80 -3.60 784.40 1250 ---- ---- ---- ---- 775.80 -3.60 779.40 1255 ---- ---- ---- ---- 770.80 -3.60 774.40 1260 ---- ---- ---- ---- 765.80 -3.60 769.40 1265 ---- ---- ---- ---- 760.80 -3.60 764.40 1270 ---- ---- ---- ---- 755.80 -3.60 759.40 1275 ---- ---- ---- ---- 750.80 -3.60 754.40 1280 ---- ---- ---- ---- 745.80 -3.60 749.40 1285 ---- ---- ---- ---- 740.80 -3.60 744.40 1290 ---- ---- ---- ---- 735.80 -3.60 739.40 1295 ---- ---- ---- ---- 730.80 -3.60 734.40 1300 ---- ---- ---- ---- 725.80 -3.60 729.40 1305 ---- ---- ---- ---- 720.80 -3.60 724.40 1310 ---- ---- ---- ---- 715.80 -3.60 719.40 1315 ---- ---- ---- ---- 710.80 -3.60 714.40 1320 ---- ---- ---- ---- 705.80 -3.60 709.40 1325 ---- ---- ---- ---- 700.80 -3.60 704.40 1330 ---- ---- ---- ---- 695.80 -3.60 699.40 1335 ---- ---- ---- ---- 690.80 -3.60 694.40 1340 ---- ---- ---- ---- 685.80 -3.60 689.40 1345 ---- ---- ---- ---- 680.80 -3.60 684.40 1350 ---- ---- ---- ---- 675.80 -3.60 679.40 1355 ---- ---- ---- ---- 670.80 -3.60 674.40 1360 ---- ---- ---- ---- 665.80 -3.60 669.40 1365 ---- ---- ---- ---- 660.80 -3.60 664.40 1370 ---- ---- ---- ---- 655.80 -3.60 659.40 1375 ---- ---- ---- ---- 650.80 -3.60 654.40 1380 ---- ---- ---- ---- 645.80 -3.60 649.40 1385 ---- ---- ---- ---- 640.80 -3.60 644.40 1390 ---- ---- ---- ---- 635.80 -3.60 639.40 1395 ---- ---- ---- ---- 630.80 -3.60 634.40 1400 ---- ---- ---- ---- 625.80 -3.60 629.40 1405 ---- ---- ---- ---- 620.80 -3.60 624.40 1410 ---- ---- ---- ---- 615.80 -3.60 619.40 1415 ---- ---- ---- ---- 610.80 -3.60 614.40 1420 ---- ---- ---- ---- 605.80 -3.60 609.40 1425 ---- ---- ---- ---- 600.80 -3.60 604.40 1430 ---- ---- ---- ---- 595.80 -3.60 599.40 1435 ---- ---- ---- ---- 590.90 -3.50 594.40 1440 ---- ---- ---- ---- 585.90 -3.50 589.40 1445 ---- ---- ---- ---- 581.00 -3.50 584.50 1450 ---- ---- ---- ---- 576.10 -3.40 579.50 1455 ---- ---- ---- ---- 571.20 -3.40 574.60 1460 ---- ---- ---- ---- 566.30 -3.40 569.70 1465 ---- ---- ---- ---- 561.40 -3.40 564.80 1470 ---- ---- ---- ---- 556.60 -3.40 560.00 1475 ---- ---- ---- ---- 551.80 -3.30 555.10 1480 ---- ---- ---- ---- 546.90 -3.40 550.30 1485 ---- ---- ---- ---- 542.10 -3.40 545.50 1490 ---- ---- ---- ---- 537.40 -3.30 540.70 1495 ---- ---- ---- ---- 532.60 -3.30 535.90 1500 ---- ---- ---- ---- 527.80 -3.30 531.10 1505 ---- ---- ---- ---- 523.10 -3.30 526.40 1510 ---- ---- ---- ---- 518.40 -3.30 521.70 1515 ---- ---- ---- ---- 513.70 -3.30 517.00 1520 ---- ---- ---- ---- 509.00 -3.30 512.30 1525 ---- ---- ---- ---- 504.30 -3.30 507.60 1530 ---- ---- ---- ---- 499.70 -3.20 502.90 1535 ---- ---- ---- ---- 495.00 -3.30 498.30 1540 ---- ---- ---- ---- 490.40 -3.20 493.60 1545 ---- ---- ---- ---- 485.80 -3.20 489.00 1550 ---- ---- ---- ---- 481.20 -3.20 484.40 1555 ---- ---- ---- ---- 476.60 -3.20 479.80 1560 ---- ---- ---- ---- 472.00 -3.30 475.30 1565 ---- ---- ---- ---- 467.40 -3.30 470.70 1570 ---- ---- ---- ---- 462.90 -3.30 466.20 1575 ---- ---- ---- ---- 458.30 -3.30 461.60 1580 ---- ---- ---- ---- 453.80 -3.30 457.10 1585 ---- ---- ---- ---- 449.30 -3.30 452.60 1590 ---- ---- ---- ---- 444.80 -3.30 448.10 1595 ---- ---- ---- ---- 440.30 -3.30 443.60 1600 ---- ---- ---- ---- 435.80 -3.40 439.20 1605 ---- ---- ---- ---- 431.40 -3.30 434.70 1610 ---- ---- ---- ---- 426.90 -3.40 430.30 1615 ---- ---- ---- ---- 422.50 -3.40 425.90 1620 ---- ---- ---- ---- 418.10 -3.30 421.40 1625 ---- ---- ---- ---- 413.60 -3.40 417.00 1630 ---- ---- ---- ---- 409.20 -3.40 412.60 1635 ---- ---- ---- ---- 404.80 -3.40 408.20 1640 ---- ---- ---- ---- 400.40 -3.50 403.90 1645 ---- ---- ---- ---- 396.10 -3.40 399.50 1650 ---- ---- ---- ---- 391.70 -3.50 395.20 1655 ---- ---- ---- ---- 387.30 -3.50 390.80 1660 ---- ---- ---- ---- 383.00 -3.50 386.50 1665 ---- ---- ---- ---- 378.70 -3.50 382.20 1670 ---- ---- ---- ---- 374.30 -3.60 377.90 1675 ---- ---- ---- ---- 370.00 -3.60 373.60 1680 ---- ---- ---- ---- 365.80 -3.50 369.30 1685 ---- ---- ---- ---- 361.50 -3.60 365.10 1690 ---- ---- ---- ---- 357.20 -3.70 360.90 1695 ---- ---- ---- ---- 353.00 -3.70 356.70 1700 ---- ---- ---- ---- 348.80 -3.70 352.50 1705 ---- ---- ---- ---- 344.60 -3.70 348.30 1710 ---- ---- ---- ---- 340.40 -3.80 344.20 1715 ---- ---- ---- ---- 336.30 -3.70 340.00 1720 ---- ---- ---- ---- 332.20 -3.70 335.90 1725 ---- ---- ---- ---- 328.10 -3.80 331.90 1730 ---- ---- ---- ---- 324.00 -3.80 327.80 1735 ---- ---- ---- ---- 320.00 -3.80 323.80 1740 ---- ---- ---- ---- 316.00 -3.80 319.80 1745 ---- ---- ---- ---- 312.00 -3.90 315.90 1750 ---- ---- ---- ---- 308.00 -3.90 311.90 1755 ---- ---- ---- ---- 304.10 -3.90 308.00 1760 ---- ---- ---- ---- 300.30 -3.90 304.20 1765 ---- ---- ---- ---- 296.40 -4.00 300.40 1770 ---- ---- ---- ---- 292.60 -4.00 296.60 1775 ---- ---- ---- ---- 288.80 -4.00 292.80 1780 ---- ---- ---- ---- 285.10 -4.00 289.10 1785 ---- ---- ---- ---- 281.40 -4.00 285.40 1790 ---- ---- ---- ---- 277.70 -4.10 281.80 1795 ---- ---- ---- ---- 274.10 -4.10 278.20 1800 ---- ---- ---- ---- 270.50 -4.10 274.60 1805 ---- ---- ---- ---- 266.90 -4.10 271.00 1810 ---- ---- ---- ---- 263.30 -4.20 267.50 1815 ---- ---- ---- ---- 259.80 -4.20 264.00 1820 ---- ---- ---- ---- 256.30 -4.20 260.50 1825 ---- ---- ---- ---- 252.90 -4.20 257.10 1830 ---- ---- ---- ---- 249.40 -4.30 253.70 1835 ---- ---- ---- ---- 246.00 -4.30 250.30 1840 ---- ---- ---- ---- 242.60 -4.30 246.90 1845 ---- ---- ---- ---- 239.30 -4.30 243.60 1850 ---- ---- ---- ---- 235.90 -4.40 240.30 400 1855 ---- ---- ---- ---- 232.60 -4.40 237.00 1860 ---- ---- ---- ---- 229.40 -4.30 233.70 1865 ---- ---- ---- ---- 226.10 -4.40 230.50 1870 ---- ---- ---- ---- 222.90 -4.40 227.30 1875 ---- ---- ---- ---- 219.80 -4.40 224.20 1880 ---- ---- ---- ---- 216.60 -4.50 221.10 75 1885 ---- ---- ---- ---- 213.50 -4.50 218.00 1890 ---- ---- ---- ---- 210.50 -4.40 214.90 1895 ---- ---- ---- ---- 207.40 -4.50 211.90 1900 ---- ---- ---- ---- 204.50 -4.40 208.90 1905 ---- ---- ---- ---- 201.50 -4.50 206.00 1910 ---- ---- ---- ---- 198.60 -4.50 203.10 1915 ---- ---- ---- ---- 195.70 -4.60 200.30 1920 ---- ---- ---- ---- 192.90 -4.50 197.40 1925 ---- ---- ---- ---- 190.10 -4.60 194.70 1930 ---- ---- ---- ---- 187.40 -4.50 191.90 1935 ---- ---- ---- ---- 184.70 -4.50 189.20 1940 ---- ---- ---- ---- 182.00 -4.60 186.60 1945 ---- ---- ---- ---- 179.40 -4.60 184.00 1950 ---- ---- ---- ---- 176.80 -4.60 181.40 1955 ---- ---- ---- ---- 174.30 -4.60 178.90 1960 ---- ---- ---- ---- 171.80 -4.60 176.40 1965 ---- ---- ---- ---- 169.30 -4.60 173.90 1970 ---- ---- ---- ---- 166.90 -4.60 171.50 100 1975 ---- ---- ---- ---- 164.50 -4.60 169.10 1980 ---- ---- ---- ---- 162.10 -4.70 166.80 1985 ---- ---- ---- ---- 159.80 -4.60 164.40 1990 ---- ---- ---- ---- 157.50 -4.60 162.10 1995 ---- ---- ---- ---- 155.20 -4.60 159.80 2000 ---- ---- ---- ---- 152.90 -4.70 157.60 130 2005 ---- ---- ---- ---- 150.70 -4.60 155.30 2010 ---- ---- ---- ---- 148.50 -4.60 153.10 220 2015 ---- ---- ---- ---- 146.30 -4.70 151.00 2020 ---- ---- ---- ---- 144.20 -4.60 148.80 2025 ---- ---- ---- ---- 142.10 -4.60 146.70 2030 ---- ---- ---- ---- 140.00 -4.60 144.60 2035 ---- ---- ---- ---- 138.00 -4.60 142.60 2040 ---- ---- ---- ---- 136.00 -4.60 140.60 50 2045 ---- ---- ---- ---- 134.00 -4.60 138.60 2050 ---- ---- ---- ---- 132.10 -4.60 136.70 10 2055 ---- ---- ---- ---- 130.20 -4.60 134.80 2060 ---- ---- ---- ---- 128.30 -4.60 132.90 2065 ---- ---- ---- ---- 126.50 -4.60 131.10 2070 ---- ---- ---- ---- 124.70 -4.60 129.30 2075 ---- ---- ---- ---- 123.00 -4.50 127.50 2080 ---- ---- ---- ---- 121.20 -4.60 125.80 2085 ---- ---- ---- ---- 119.60 -4.50 124.10 2090 ---- ---- ---- ---- 117.90 -4.50 122.40 2095 ---- ---- ---- ---- 116.30 -4.50 120.80 2100 ---- ---- ---- ---- 114.70 -4.50 119.20 10 2105 ---- ---- ---- ---- 113.10 -4.50 117.60 2110 ---- ---- ---- ---- 111.60 -4.50 116.10 2115 ---- ---- ---- ---- 110.10 -4.50 114.60 2120 ---- ---- ---- ---- 108.60 -4.50 113.10 2125 ---- ---- ---- ---- 107.20 -4.40 111.60 2130 ---- ---- ---- ---- 105.80 -4.40 110.20 2135 ---- ---- ---- ---- 104.40 -4.40 108.80 2140 ---- ---- ---- ---- 103.00 -4.40 107.40 2145 ---- ---- ---- ---- 101.70 -4.40 106.10 2150 ---- ---- ---- ---- 100.40 -4.30 104.70 5 2155 ---- ---- ---- ---- 99.10 -4.30 103.40 2160 ---- ---- ---- ---- 97.80 -4.30 102.10 2165 ---- ---- ---- ---- 96.60 -4.30 100.90 2170 ---- ---- ---- ---- 95.30 -4.40 99.70 2175 ---- ---- ---- ---- 94.10 -4.30 98.40 2180 ---- ---- ---- ---- 93.00 -4.20 97.20 2185 ---- ---- ---- ---- 91.80 -4.30 96.10 2190 ---- ---- ---- ---- 90.70 -4.20 94.90 2195 ---- ---- ---- ---- 89.60 -4.20 93.80 2200 ---- ---- ---- ---- 88.50 -4.20 92.70 500 2205 ---- ---- ---- ---- 87.40 -4.20 91.60 2210 ---- ---- ---- ---- 86.30 -4.20 90.50 2215 ---- ---- ---- ---- 85.30 -4.10 89.40 2220 ---- ---- ---- ---- 84.20 -4.20 88.40 2225 ---- ---- ---- ---- 83.20 -4.10 87.30 2230 ---- ---- ---- ---- 82.20 -4.10 86.30 2235 ---- ---- ---- ---- 81.20 -4.10 85.30 2240 ---- ---- ---- ---- 80.30 -4.00 84.30 2245 ---- ---- ---- ---- 79.30 -4.10 83.40 2250 ---- ---- ---- ---- 78.40 -4.00 82.40 5 2255 ---- ---- ---- ---- 77.50 -4.00 81.50 2260 ---- ---- ---- ---- 76.50 -4.00 80.50 2265 ---- ---- ---- ---- 75.60 -4.00 79.60 2270 ---- ---- ---- ---- 74.80 -3.90 78.70 2275 ---- ---- ---- ---- 73.90 -3.90 77.80 2280 ---- ---- ---- ---- 73.00 -3.90 76.90 2285 ---- ---- ---- ---- 72.20 -3.90 76.10 2290 ---- ---- ---- ---- 71.30 -3.90 75.20 2295 ---- ---- ---- ---- 70.50 -3.90 74.40 2300 ---- ---- ---- ---- 69.70 -3.80 73.50 510 2305 ---- ---- ---- ---- 68.90 -3.80 72.70 2310 ---- ---- ---- ---- 68.10 -3.80 71.90 2315 ---- ---- ---- ---- 67.40 -3.70 71.10 2320 ---- ---- ---- ---- 66.60 -3.70 70.30 2325 ---- ---- ---- ---- 65.80 -3.80 69.60 2330 ---- ---- ---- ---- 65.10 -3.70 68.80 2335 ---- ---- ---- ---- 64.40 -3.70 68.10 2340 ---- ---- ---- ---- 63.70 -3.60 67.30 2345 ---- ---- ---- ---- 63.00 -3.60 66.60 2350 ---- ---- ---- ---- 62.30 -3.60 65.90 2355 ---- ---- ---- ---- 61.60 -3.60 65.20 2360 ---- ---- ---- ---- 60.90 -3.60 64.50 2370 ---- ---- ---- ---- 59.60 -3.50 63.10 2375 ---- ---- ---- ---- 58.90 -3.60 62.50 2380 ---- ---- ---- ---- 58.30 -3.50 61.80 2390 ---- ---- ---- ---- 57.00 -3.50 60.50 2400 ---- ---- ---- ---- 55.80 -3.50 59.30 22 2410 ---- ---- ---- ---- 54.70 -3.40 58.10 2420 ---- ---- ---- ---- 53.50 -3.40 56.90 2425 ---- ---- ---- ---- 53.00 -3.30 56.30 2430 ---- ---- ---- ---- 52.40 -3.40 55.80 2440 ---- ---- ---- ---- 51.40 -3.20 54.60 2450 ---- ---- ---- ---- 50.30 -3.30 53.60 2460 ---- ---- ---- ---- 49.30 -3.20 52.50 2475 ---- ---- ---- ---- 47.90 -3.10 51.00 2500 ---- ---- ---- ---- 45.60 -3.00 48.60 100 2525 ---- ---- ---- ---- 43.40 -3.00 46.40 2550 ---- ---- ---- ---- 41.50 -2.90 44.40 2575 ---- ---- ---- ---- 39.60 -2.80 42.40 2600 ---- ---- ---- ---- 37.90 -2.70 40.60 2625 ---- ---- ---- ---- 36.30 -2.70 39.00 2650 ---- ---- ---- ---- 34.80 -2.60 37.40 900 ---- ---- ---- ---- 1125.80 -3.60 1129.40 925 ---- ---- ---- ---- 1100.80 -3.60 1104.40 950 ---- ---- ---- ---- 1075.80 -3.60 1079.40 975 ---- ---- ---- ---- 1050.80 -3.60 1054.40 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 763.90 -3.00 766.90 1300 ---- ---- ---- ---- 738.90 -3.00 741.90 1325 ---- ---- ---- ---- 713.90 -3.00 716.90 1350 ---- ---- ---- ---- 688.90 -3.00 691.90 1375 ---- ---- ---- ---- 663.90 -3.00 666.90 1400 ---- ---- ---- ---- 638.90 -3.00 641.90 1425 ---- ---- ---- ---- 614.10 -2.90 617.00 1450 ---- ---- ---- ---- 589.60 -2.80 592.40 1470 ---- ---- ---- ---- 570.30 -2.70 573.00 1475 ---- ---- ---- ---- 565.50 -2.70 568.20 1480 ---- ---- ---- ---- 560.70 -2.70 563.40 1490 ---- ---- ---- ---- 551.20 -2.60 553.80 1500 ---- ---- ---- ---- 541.70 -2.60 544.30 1510 ---- ---- ---- ---- 532.20 -2.70 534.90 1520 ---- ---- ---- ---- 522.80 -2.70 525.50 1525 ---- ---- ---- ---- 518.10 -2.70 520.80 1530 ---- ---- ---- ---- 513.50 -2.60 516.10 1540 ---- ---- ---- ---- 504.20 -2.60 506.80 1550 ---- ---- ---- ---- 495.00 -2.60 497.60 1560 ---- ---- ---- ---- 485.80 -2.60 488.40 1565 ---- ---- ---- ---- 481.20 -2.70 483.90 1570 ---- ---- ---- ---- 476.60 -2.70 479.30 1575 ---- ---- ---- ---- 472.10 -2.70 474.80 1580 ---- ---- ---- ---- 467.60 -2.70 470.30 1585 ---- ---- ---- ---- 463.10 -2.70 465.80 1590 ---- ---- ---- ---- 458.50 -2.80 461.30 1595 ---- ---- ---- ---- 454.10 -2.70 456.80 1600 ---- ---- ---- ---- 449.60 -2.70 452.30 1605 ---- ---- ---- ---- 445.10 -2.80 447.90 1610 ---- ---- ---- ---- 440.70 -2.70 443.40 1615 ---- ---- ---- ---- 436.20 -2.80 439.00 1620 ---- ---- ---- ---- 431.80 -2.80 434.60 1625 ---- ---- ---- ---- 427.40 -2.80 430.20 1630 ---- ---- ---- ---- 423.00 -2.90 425.90 1635 ---- ---- ---- ---- 418.60 -2.90 421.50 1640 ---- ---- ---- ---- 414.30 -2.90 417.20 1645 ---- ---- ---- ---- 409.90 -2.90 412.80 1650 ---- ---- ---- ---- 405.60 -2.90 408.50 1655 ---- ---- ---- ---- 401.30 -2.90 404.20 1660 ---- ---- ---- ---- 397.00 -2.90 399.90 1665 ---- ---- ---- ---- 392.70 -3.00 395.70 1670 ---- ---- ---- ---- 388.40 -3.00 391.40 1675 ---- ---- ---- ---- 384.20 -3.00 387.20 1680 ---- ---- ---- ---- 379.90 -3.10 383.00 1685 ---- ---- ---- ---- 375.70 -3.10 378.80 1690 ---- ---- ---- ---- 371.50 -3.10 374.60 1695 ---- ---- ---- ---- 367.30 -3.10 370.40 1700 ---- ---- ---- ---- 363.20 -3.10 366.30 1705 ---- ---- ---- ---- 359.00 -3.20 362.20 1710 ---- ---- ---- ---- 354.90 -3.20 358.10 1715 ---- ---- ---- ---- 350.80 -3.20 354.00 1720 ---- ---- ---- ---- 346.70 -3.20 349.90 1725 ---- ---- ---- ---- 342.60 -3.30 345.90 1730 ---- ---- ---- ---- 338.60 -3.30 341.90 1735 ---- ---- ---- ---- 334.60 -3.30 337.90 1740 ---- ---- ---- ---- 330.60 -3.30 333.90 1745 ---- ---- ---- ---- 326.60 -3.30 329.90 1750 ---- ---- ---- ---- 322.60 -3.40 326.00 1755 ---- ---- ---- ---- 318.70 -3.40 322.10 1760 ---- ---- ---- ---- 314.80 -3.40 318.20 1765 ---- ---- ---- ---- 310.90 -3.40 314.30 1770 ---- ---- ---- ---- 307.00 -3.50 310.50 1775 ---- ---- ---- ---- 303.20 -3.50 306.70 1780 ---- ---- ---- ---- 299.40 -3.50 302.90 1785 ---- ---- ---- ---- 295.60 -3.60 299.20 1790 ---- ---- ---- ---- 291.90 -3.50 295.40 1795 ---- ---- ---- ---- 288.10 -3.60 291.70 1800 ---- ---- ---- ---- 284.40 -3.70 288.10 1805 ---- ---- ---- ---- 280.80 -3.60 284.40 1810 ---- ---- ---- ---- 277.10 -3.70 280.80 1815 ---- ---- ---- ---- 273.50 -3.70 277.20 1820 ---- ---- ---- ---- 270.00 -3.70 273.70 1825 ---- ---- ---- ---- 266.40 -3.80 270.20 1830 ---- ---- ---- ---- 262.90 -3.80 266.70 1835 ---- ---- ---- ---- 259.40 -3.80 263.20 1840 ---- ---- ---- ---- 256.00 -3.80 259.80 1845 ---- ---- ---- ---- 252.60 -3.80 256.40 1850 ---- ---- ---- ---- 249.20 -3.90 253.10 1855 ---- ---- ---- ---- 245.90 -3.90 249.80 1860 ---- ---- ---- ---- 242.60 -3.90 246.50 1865 ---- ---- ---- ---- 239.30 -3.90 243.20 1870 ---- ---- ---- ---- 236.10 -3.90 240.00 1875 ---- ---- ---- ---- 232.90 -4.00 236.90 1880 ---- ---- ---- ---- 229.70 -4.00 233.70 1885 ---- ---- ---- ---- 226.60 -4.00 230.60 1890 ---- ---- ---- ---- 223.50 -4.00 227.50 1895 ---- ---- ---- ---- 220.40 -4.10 224.50 1900 ---- ---- ---- ---- 217.40 -4.10 221.50 1905 ---- ---- ---- ---- 214.40 -4.10 218.50 1910 ---- ---- ---- ---- 211.50 -4.10 215.60 1915 ---- ---- ---- ---- 208.50 -4.20 212.70 1920 ---- ---- ---- ---- 205.60 -4.20 209.80 1925 ---- ---- ---- ---- 202.80 -4.20 207.00 1930 ---- ---- ---- ---- 200.00 -4.10 204.10 1935 ---- ---- ---- ---- 197.20 -4.20 201.40 1940 ---- ---- ---- ---- 194.40 -4.20 198.60 1945 ---- ---- ---- ---- 191.70 -4.20 195.90 1950 ---- ---- ---- ---- 189.00 -4.20 193.20 1955 ---- ---- ---- ---- 186.30 -4.30 190.60 1960 ---- ---- ---- ---- 183.70 -4.20 187.90 1965 ---- ---- ---- ---- 181.10 -4.20 185.30 1970 ---- ---- ---- ---- 178.50 -4.30 182.80 1975 ---- ---- ---- ---- 176.00 -4.30 180.30 1980 ---- ---- ---- ---- 173.50 -4.30 177.80 1985 ---- ---- ---- ---- 171.00 -4.30 175.30 1990 ---- ---- ---- ---- 168.60 -4.30 172.90 1995 ---- ---- ---- ---- 166.20 -4.30 170.50 2000 ---- ---- ---- ---- 163.80 -4.30 168.10 2005 ---- ---- ---- ---- 161.50 -4.30 165.80 2010 ---- ---- ---- ---- 159.20 -4.40 163.60 2015 ---- ---- ---- ---- 157.00 -4.30 161.30 2020 ---- ---- ---- ---- 154.80 -4.30 159.10 2025 ---- ---- ---- ---- 152.60 -4.30 156.90 2030 ---- ---- ---- ---- 150.40 -4.40 154.80 2035 ---- ---- ---- ---- 148.30 -4.40 152.70 2040 ---- ---- ---- ---- 146.30 -4.30 150.60 2045 ---- ---- ---- ---- 144.30 -4.30 148.60 2050 ---- ---- ---- ---- 142.30 -4.30 146.60 2055 ---- ---- ---- ---- 140.30 -4.40 144.70 2060 ---- ---- ---- ---- 138.40 -4.30 142.70 2065 ---- ---- ---- ---- 136.50 -4.40 140.90 2070 ---- ---- ---- ---- 134.60 -4.40 139.00 2075 ---- ---- ---- ---- 132.80 -4.40 137.20 2080 ---- ---- ---- ---- 131.00 -4.40 135.40 2085 ---- ---- ---- ---- 129.30 -4.30 133.60 2090 ---- ---- ---- ---- 127.60 -4.30 131.90 2095 ---- ---- ---- ---- 125.90 -4.30 130.20 2100 ---- ---- ---- ---- 124.20 -4.30 128.50 2105 ---- ---- ---- ---- 122.60 -4.30 126.90 2110 ---- ---- ---- ---- 121.00 -4.30 125.30 2115 ---- ---- ---- ---- 119.40 -4.30 123.70 2120 ---- ---- ---- ---- 117.80 -4.30 122.10 2125 ---- ---- ---- ---- 116.30 -4.30 120.60 2130 ---- ---- ---- ---- 114.80 -4.30 119.10 2135 ---- ---- ---- ---- 113.40 -4.20 117.60 2140 ---- ---- ---- ---- 111.90 -4.30 116.20 2145 ---- ---- ---- ---- 110.50 -4.30 114.80 2150 ---- ---- ---- ---- 109.20 -4.20 113.40 2155 ---- ---- ---- ---- 107.80 -4.20 112.00 2160 ---- ---- ---- ---- 106.50 -4.20 110.70 2165 ---- ---- ---- ---- 105.10 -4.20 109.30 2170 ---- ---- ---- ---- 103.90 -4.10 108.00 2175 ---- ---- ---- ---- 102.60 -4.20 106.80 2180 ---- ---- ---- ---- 101.30 -4.20 105.50 2185 ---- ---- ---- ---- 100.10 -4.20 104.30 2190 ---- ---- ---- ---- 98.90 -4.20 103.10 2195 ---- ---- ---- ---- 97.70 -4.20 101.90 2200 ---- ---- ---- ---- 96.60 -4.10 100.70 2205 ---- ---- ---- ---- 95.40 -4.10 99.50 2210 ---- ---- ---- ---- 94.30 -4.10 98.40 2215 ---- ---- ---- ---- 93.20 -4.10 97.30 2220 ---- ---- ---- ---- 92.10 -4.10 96.20 2225 ---- ---- ---- ---- 91.10 -4.00 95.10 2230 ---- ---- ---- ---- 90.00 -4.00 94.00 2235 ---- ---- ---- ---- 89.00 -4.00 93.00 2240 ---- ---- ---- ---- 88.00 -4.00 92.00 2245 ---- ---- ---- ---- 87.00 -3.90 90.90 2250 ---- ---- ---- ---- 86.00 -3.90 89.90 2255 ---- ---- ---- ---- 85.00 -3.90 88.90 2260 ---- ---- ---- ---- 84.00 -4.00 88.00 2265 ---- ---- ---- ---- 83.10 -3.90 87.00 2270 ---- ---- ---- ---- 82.20 -3.90 86.10 2275 ---- ---- ---- ---- 81.20 -3.90 85.10 2280 ---- ---- ---- ---- 80.30 -3.90 84.20 2285 ---- ---- ---- ---- 79.40 -3.90 83.30 2290 ---- ---- ---- ---- 78.60 -3.80 82.40 2300 ---- ---- ---- ---- 76.90 -3.80 80.70 2310 ---- ---- ---- ---- 75.20 -3.80 79.00 2320 ---- ---- ---- ---- 73.60 -3.70 77.30 2325 ---- ---- ---- ---- 72.80 -3.70 76.50 2330 ---- ---- ---- ---- 72.00 -3.70 75.70 2340 ---- ---- ---- ---- 70.50 -3.70 74.20 2350 ---- ---- ---- ---- 69.00 -3.70 72.70 2360 ---- ---- ---- ---- 67.60 -3.60 71.20 2370 ---- ---- ---- ---- 66.20 -3.60 69.80 2375 ---- ---- ---- ---- 65.50 -3.60 69.10 2380 ---- ---- ---- ---- 64.90 -3.50 68.40 2400 ---- ---- ---- ---- 62.30 -3.40 65.70 2425 ---- ---- ---- ---- 59.20 -3.40 62.60 2450 ---- ---- ---- ---- 56.40 -3.30 59.70 2475 ---- ---- ---- ---- 53.80 -3.30 57.10 2500 ---- ---- ---- ---- 51.40 -3.10 54.50 2525 ---- ---- ---- ---- 49.10 -3.10 52.20 2550 ---- ---- ---- ---- 47.00 -3.00 50.00 2575 ---- ---- ---- ---- 45.10 -2.90 48.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 638.90 -3.00 641.90 1425 ---- ---- ---- ---- 614.00 -2.90 616.90 1450 ---- ---- ---- ---- 589.50 -2.70 592.20 1475 ---- ---- ---- ---- 565.30 -2.60 567.90 1500 ---- ---- ---- ---- 541.50 -2.50 544.00 1525 ---- ---- ---- ---- 518.00 -2.50 520.50 1550 ---- ---- ---- ---- 494.90 -2.40 497.30 1575 ---- ---- ---- ---- 472.20 -2.40 474.60 1580 ---- ---- ---- ---- 467.70 -2.40 470.10 1590 ---- ---- ---- ---- 458.80 -2.30 461.10 1600 ---- ---- ---- ---- 449.90 -2.40 452.30 1610 ---- ---- ---- ---- 441.00 -2.40 443.40 1620 ---- ---- ---- ---- 432.30 -2.40 434.70 1625 ---- ---- ---- ---- 427.90 -2.40 430.30 1630 ---- ---- ---- ---- 423.60 -2.40 426.00 1640 ---- ---- ---- ---- 414.90 -2.50 417.40 1650 ---- ---- ---- ---- 406.30 -2.50 408.80 1660 ---- ---- ---- ---- 397.80 -2.50 400.30 1670 ---- ---- ---- ---- 389.40 -2.50 391.90 1675 ---- ---- ---- ---- 385.20 -2.50 387.70 1680 ---- ---- ---- ---- 381.00 -2.60 383.60 1685 ---- ---- ---- ---- 376.90 -2.50 379.40 1690 ---- ---- ---- ---- 372.70 -2.60 375.30 1695 ---- ---- ---- ---- 368.60 -2.60 371.20 1700 ---- ---- ---- ---- 364.50 -2.60 367.10 1705 ---- ---- ---- ---- 360.40 -2.60 363.00 1710 ---- ---- ---- ---- 356.40 -2.60 359.00 1715 ---- ---- ---- ---- 352.30 -2.70 355.00 1720 ---- ---- ---- ---- 348.30 -2.70 351.00 1725 ---- ---- ---- ---- 344.30 -2.70 347.00 1730 ---- ---- ---- ---- 340.30 -2.70 343.00 1735 ---- ---- ---- ---- 336.40 -2.70 339.10 1740 ---- ---- ---- ---- 332.50 -2.70 335.20 1745 ---- ---- ---- ---- 328.60 -2.70 331.30 1750 ---- ---- ---- ---- 324.70 -2.70 327.40 1755 ---- ---- ---- ---- 320.80 -2.80 323.60 1760 ---- ---- ---- ---- 317.00 -2.80 319.80 1765 ---- ---- ---- ---- 313.20 -2.80 316.00 1770 ---- ---- ---- ---- 309.40 -2.80 312.20 1775 ---- ---- ---- ---- 305.60 -2.90 308.50 1780 ---- ---- ---- ---- 301.90 -2.90 304.80 1785 ---- ---- ---- ---- 298.20 -2.90 301.10 1790 ---- ---- ---- ---- 294.50 -2.90 297.40 1795 ---- ---- ---- ---- 290.80 -3.00 293.80 1800 ---- ---- ---- ---- 287.20 -3.00 290.20 1805 ---- ---- ---- ---- 283.60 -3.00 286.60 1810 ---- ---- ---- ---- 280.10 -2.90 283.00 1815 ---- ---- ---- ---- 276.50 -3.00 279.50 1820 ---- ---- ---- ---- 273.00 -3.00 276.00 1825 ---- ---- ---- ---- 269.50 -3.10 272.60 1830 ---- ---- ---- ---- 266.10 -3.00 269.10 1835 ---- ---- ---- ---- 262.70 -3.00 265.70 1840 ---- ---- ---- ---- 259.30 -3.10 262.40 1845 ---- ---- ---- ---- 255.90 -3.10 259.00 1850 ---- ---- ---- ---- 252.60 -3.10 255.70 1855 ---- ---- ---- ---- 249.30 -3.20 252.50 1860 ---- ---- ---- ---- 246.10 -3.10 249.20 1865 ---- ---- ---- ---- 242.90 -3.10 246.00 1870 ---- ---- ---- ---- 239.70 -3.20 242.90 1875 ---- ---- ---- ---- 236.50 -3.20 239.70 1880 ---- ---- ---- ---- 233.40 -3.20 236.60 1885 ---- ---- ---- ---- 230.30 -3.20 233.50 1890 ---- ---- ---- ---- 227.20 -3.30 230.50 1895 ---- ---- ---- ---- 224.20 -3.30 227.50 1900 ---- ---- ---- ---- 221.20 -3.30 224.50 1905 ---- ---- ---- ---- 218.30 -3.30 221.60 1910 ---- ---- ---- ---- 215.30 -3.30 218.60 1915 ---- ---- ---- ---- 212.40 -3.40 215.80 1920 ---- ---- ---- ---- 209.60 -3.30 212.90 1925 ---- ---- ---- ---- 206.70 -3.40 210.10 1930 ---- ---- ---- ---- 203.90 -3.40 207.30 1935 ---- ---- ---- ---- 201.20 -3.30 204.50 1940 ---- ---- ---- ---- 198.40 -3.40 201.80 1945 ---- ---- ---- ---- 195.70 -3.40 199.10 1950 ---- ---- ---- ---- 193.00 -3.40 196.40 1955 ---- ---- ---- ---- 190.40 -3.40 193.80 1960 ---- ---- ---- ---- 187.80 -3.40 191.20 1965 ---- ---- ---- ---- 185.20 -3.40 188.60 1970 ---- ---- ---- ---- 182.60 -3.50 186.10 1975 ---- ---- ---- ---- 180.10 -3.40 183.50 1980 ---- ---- ---- ---- 177.60 -3.50 181.10 1985 ---- ---- ---- ---- 175.20 -3.40 178.60 1990 ---- ---- ---- ---- 172.70 -3.50 176.20 1995 ---- ---- ---- ---- 170.40 -3.40 173.80 2000 ---- ---- ---- ---- 168.00 -3.50 171.50 2005 ---- ---- ---- ---- 165.70 -3.50 169.20 2010 ---- ---- ---- ---- 163.50 -3.40 166.90 2015 ---- ---- ---- ---- 161.20 -3.50 164.70 2020 ---- ---- ---- ---- 159.00 -3.50 162.50 2025 ---- ---- ---- ---- 156.90 -3.50 160.40 2030 ---- ---- ---- ---- 154.80 -3.40 158.20 2035 ---- ---- ---- ---- 152.70 -3.50 156.20 2040 ---- ---- ---- ---- 150.60 -3.50 154.10 2045 ---- ---- ---- ---- 148.60 -3.50 152.10 2050 ---- ---- ---- ---- 146.60 -3.50 150.10 2055 ---- ---- ---- ---- 144.70 -3.50 148.20 2060 ---- ---- ---- ---- 142.80 -3.50 146.30 2065 ---- ---- ---- ---- 140.90 -3.50 144.40 2070 ---- ---- ---- ---- 139.10 -3.50 142.60 2075 ---- ---- ---- ---- 137.30 -3.40 140.70 2080 ---- ---- ---- ---- 135.50 -3.50 139.00 2085 ---- ---- ---- ---- 133.70 -3.50 137.20 2090 ---- ---- ---- ---- 132.00 -3.50 135.50 2095 ---- ---- ---- ---- 130.30 -3.50 133.80 2100 ---- ---- ---- ---- 128.70 -3.40 132.10 2105 ---- ---- ---- ---- 127.10 -3.40 130.50 2110 ---- ---- ---- ---- 125.50 -3.40 128.90 2115 ---- ---- ---- ---- 123.90 -3.40 127.30 2120 ---- ---- ---- ---- 122.40 -3.40 125.80 2125 ---- ---- ---- ---- 120.90 -3.40 124.30 2130 ---- ---- ---- ---- 119.40 -3.40 122.80 2135 ---- ---- ---- ---- 117.90 -3.40 121.30 2140 ---- ---- ---- ---- 116.50 -3.40 119.90 2145 ---- ---- ---- ---- 115.10 -3.40 118.50 2150 ---- ---- ---- ---- 113.70 -3.40 117.10 2155 ---- ---- ---- ---- 112.40 -3.30 115.70 2160 ---- ---- ---- ---- 111.00 -3.40 114.40 2165 ---- ---- ---- ---- 109.70 -3.40 113.10 2170 ---- ---- ---- ---- 108.40 -3.40 111.80 2175 ---- ---- ---- ---- 107.20 -3.30 110.50 2180 ---- ---- ---- ---- 105.90 -3.40 109.30 2185 ---- ---- ---- ---- 104.70 -3.30 108.00 2190 ---- ---- ---- ---- 103.50 -3.30 106.80 2195 ---- ---- ---- ---- 102.30 -3.30 105.60 2200 ---- ---- ---- ---- 101.20 -3.30 104.50 2205 ---- ---- ---- ---- 100.00 -3.30 103.30 2210 ---- ---- ---- ---- 98.90 -3.30 102.20 2215 ---- ---- ---- ---- 97.80 -3.30 101.10 2220 ---- ---- ---- ---- 96.70 -3.30 100.00 2225 ---- ---- ---- ---- 95.60 -3.30 98.90 2230 ---- ---- ---- ---- 94.60 -3.20 97.80 2235 ---- ---- ---- ---- 93.50 -3.30 96.80 2240 ---- ---- ---- ---- 92.50 -3.20 95.70 2245 ---- ---- ---- ---- 91.50 -3.20 94.70 2250 ---- ---- ---- ---- 90.50 -3.20 93.70 2255 ---- ---- ---- ---- 89.50 -3.20 92.70 2260 ---- ---- ---- ---- 88.60 -3.10 91.70 2265 ---- ---- ---- ---- 87.60 -3.20 90.80 2270 ---- ---- ---- ---- 86.70 -3.10 89.80 2275 ---- ---- ---- ---- 85.80 -3.10 88.90 2280 ---- ---- ---- ---- 84.90 -3.10 88.00 2285 ---- ---- ---- ---- 84.00 -3.10 87.10 2290 ---- ---- ---- ---- 83.10 -3.10 86.20 2300 ---- ---- ---- ---- 81.40 -3.00 84.40 2310 ---- ---- ---- ---- 79.70 -3.00 82.70 2320 ---- ---- ---- ---- 78.10 -3.00 81.10 2325 ---- ---- ---- ---- 77.30 -3.00 80.30 2330 ---- ---- ---- ---- 76.50 -3.00 79.50 2340 ---- ---- ---- ---- 75.00 -2.90 77.90 2350 ---- ---- ---- ---- 73.50 -2.90 76.40 2360 ---- ---- ---- ---- 72.00 -2.90 74.90 2370 ---- ---- ---- ---- 70.60 -2.90 73.50 2375 ---- ---- ---- ---- 69.90 -2.90 72.80 2380 ---- ---- ---- ---- 69.20 -2.90 72.10 2400 ---- ---- ---- ---- 66.60 -2.80 69.40 2425 ---- ---- ---- ---- 63.50 -2.80 66.30 2450 ---- ---- ---- ---- 60.70 -2.70 63.40 2475 ---- ---- ---- ---- 58.00 -2.70 60.70 2500 ---- ---- ---- ---- 55.50 -2.60 58.10 2525 ---- ---- ---- ---- 53.20 -2.50 55.70 2550 ---- ---- ---- ---- 51.10 -2.40 53.50 2575 ---- ---- ---- ---- 49.00 -2.40 51.40 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 579.60 -2.50 582.10 1500 ---- ---- ---- ---- 556.00 -2.40 558.40 1525 ---- ---- ---- ---- 532.70 -2.40 535.10 1550 ---- ---- ---- ---- 509.70 -2.40 512.10 1575 ---- ---- ---- ---- 487.10 -2.30 489.40 1600 ---- ---- ---- ---- 464.80 -2.30 467.10 1625 ---- ---- ---- ---- 442.80 -2.30 445.10 1650 ---- ---- ---- ---- 421.10 -2.40 423.50 1660 ---- ---- ---- ---- 412.60 -2.40 415.00 1670 ---- ---- ---- ---- 404.10 -2.40 406.50 1675 ---- ---- ---- ---- 399.80 -2.50 402.30 1680 ---- ---- ---- ---- 395.60 -2.50 398.10 1690 ---- ---- ---- ---- 387.30 -2.50 389.80 1700 ---- ---- ---- ---- 378.90 -2.60 381.50 1710 ---- ---- ---- ---- 370.70 -2.60 373.30 1720 ---- ---- ---- ---- 362.50 -2.60 365.10 1725 ---- ---- ---- ---- 358.50 -2.60 361.10 1730 ---- ---- ---- ---- 354.40 -2.70 357.10 1740 ---- ---- ---- ---- 346.40 -2.70 349.10 1750 ---- ---- ---- ---- 338.50 -2.70 341.20 1760 ---- ---- ---- ---- 330.70 -2.70 333.40 1765 ---- ---- ---- ---- 326.80 -2.80 329.60 1770 ---- ---- ---- ---- 322.90 -2.80 325.70 1775 ---- ---- ---- ---- 319.10 -2.80 321.90 1780 ---- ---- ---- ---- 315.30 -2.80 318.10 1785 ---- ---- ---- ---- 311.50 -2.80 314.30 1790 ---- ---- ---- ---- 307.70 -2.90 310.60 1795 ---- ---- ---- ---- 304.00 -2.90 306.90 1800 ---- ---- ---- ---- 300.30 -2.90 303.20 1805 ---- ---- ---- ---- 296.60 -2.90 299.50 1810 ---- ---- ---- ---- 293.00 -2.90 295.90 1815 ---- ---- ---- ---- 289.30 -3.00 292.30 1820 ---- ---- ---- ---- 285.80 -2.90 288.70 1825 ---- ---- ---- ---- 282.20 -3.00 285.20 1830 ---- ---- ---- ---- 278.70 -3.00 281.70 1835 ---- ---- ---- ---- 275.20 -3.00 278.20 1840 ---- ---- ---- ---- 271.70 -3.10 274.80 1845 ---- ---- ---- ---- 268.30 -3.00 271.30 1850 ---- ---- ---- ---- 264.90 -3.10 268.00 1855 ---- ---- ---- ---- 261.50 -3.10 264.60 1860 ---- ---- ---- ---- 258.20 -3.10 261.30 1865 ---- ---- ---- ---- 254.90 -3.10 258.00 1870 ---- ---- ---- ---- 251.60 -3.20 254.80 1875 ---- ---- ---- ---- 248.40 -3.20 251.60 1880 ---- ---- ---- ---- 245.20 -3.20 248.40 1885 ---- ---- ---- ---- 242.10 -3.20 245.30 1890 ---- ---- ---- ---- 239.00 -3.20 242.20 1895 ---- ---- ---- ---- 235.90 -3.20 239.10 1900 ---- ---- ---- ---- 232.90 -3.20 236.10 1905 ---- ---- ---- ---- 229.80 -3.30 233.10 1910 ---- ---- ---- ---- 226.90 -3.30 230.20 1915 ---- ---- ---- ---- 223.90 -3.30 227.20 1920 ---- ---- ---- ---- 221.00 -3.30 224.30 1925 ---- ---- ---- ---- 218.10 -3.40 221.50 1930 ---- ---- ---- ---- 215.30 -3.40 218.70 1935 ---- ---- ---- ---- 212.50 -3.40 215.90 1940 ---- ---- ---- ---- 209.70 -3.40 213.10 1945 ---- ---- ---- ---- 207.00 -3.40 210.40 1950 ---- ---- ---- ---- 204.30 -3.30 207.60 1955 ---- ---- ---- ---- 201.60 -3.40 205.00 1960 ---- ---- ---- ---- 198.90 -3.40 202.30 1965 ---- ---- ---- ---- 196.30 -3.40 199.70 1970 ---- ---- ---- ---- 193.70 -3.40 197.10 1975 ---- ---- ---- ---- 191.10 -3.50 194.60 1980 ---- ---- ---- ---- 188.60 -3.40 192.00 1985 ---- ---- ---- ---- 186.10 -3.40 189.50 1990 ---- ---- ---- ---- 183.60 -3.50 187.10 1995 ---- ---- ---- ---- 181.20 -3.40 184.60 2000 ---- ---- ---- ---- 178.80 -3.40 182.20 2005 ---- ---- ---- ---- 176.40 -3.50 179.90 2010 ---- ---- ---- ---- 174.10 -3.40 177.50 2015 ---- ---- ---- ---- 171.70 -3.50 175.20 2020 ---- ---- ---- ---- 169.50 -3.50 173.00 2025 ---- ---- ---- ---- 167.20 -3.60 170.80 2030 ---- ---- ---- ---- 165.00 -3.60 168.60 2035 ---- ---- ---- ---- 162.90 -3.50 166.40 2040 ---- ---- ---- ---- 160.80 -3.50 164.30 2045 ---- ---- ---- ---- 158.70 -3.50 162.20 2050 ---- ---- ---- ---- 156.60 -3.50 160.10 2055 ---- ---- ---- ---- 154.60 -3.50 158.10 2060 ---- ---- ---- ---- 152.60 -3.50 156.10 2065 ---- ---- ---- ---- 150.60 -3.50 154.10 2070 ---- ---- ---- ---- 148.70 -3.50 152.20 2075 ---- ---- ---- ---- 146.80 -3.50 150.30 2080 ---- ---- ---- ---- 145.00 -3.50 148.50 2085 ---- ---- ---- ---- 143.10 -3.50 146.60 2090 ---- ---- ---- ---- 141.30 -3.60 144.90 2095 ---- ---- ---- ---- 139.60 -3.50 143.10 2100 ---- ---- ---- ---- 137.80 -3.60 141.40 2105 ---- ---- ---- ---- 136.20 -3.50 139.70 2110 ---- ---- ---- ---- 134.50 -3.50 138.00 2115 ---- ---- ---- ---- 132.80 -3.50 136.30 2120 ---- ---- ---- ---- 131.20 -3.50 134.70 2125 ---- ---- ---- ---- 129.70 -3.50 133.20 2130 ---- ---- ---- ---- 128.10 -3.50 131.60 2135 ---- ---- ---- ---- 126.60 -3.50 130.10 2140 ---- ---- ---- ---- 125.10 -3.50 128.60 2145 ---- ---- ---- ---- 123.60 -3.50 127.10 2150 ---- ---- ---- ---- 122.20 -3.50 125.70 2155 ---- ---- ---- ---- 120.80 -3.40 124.20 2160 ---- ---- ---- ---- 119.40 -3.40 122.80 2165 ---- ---- ---- ---- 118.00 -3.50 121.50 2170 ---- ---- ---- ---- 116.70 -3.40 120.10 2175 ---- ---- ---- ---- 115.40 -3.40 118.80 2180 ---- ---- ---- ---- 114.10 -3.40 117.50 2185 ---- ---- ---- ---- 112.80 -3.40 116.20 2190 ---- ---- ---- ---- 111.50 -3.40 114.90 2195 ---- ---- ---- ---- 110.30 -3.40 113.70 2200 ---- ---- ---- ---- 109.10 -3.40 112.50 2205 ---- ---- ---- ---- 107.90 -3.40 111.30 2210 ---- ---- ---- ---- 106.70 -3.40 110.10 2215 ---- ---- ---- ---- 105.60 -3.30 108.90 2220 ---- ---- ---- ---- 104.50 -3.30 107.80 2225 ---- ---- ---- ---- 103.30 -3.40 106.70 2230 ---- ---- ---- ---- 102.30 -3.30 105.60 2235 ---- ---- ---- ---- 101.20 -3.30 104.50 2240 ---- ---- ---- ---- 100.10 -3.30 103.40 2245 ---- ---- ---- ---- 99.10 -3.30 102.40 2250 ---- ---- ---- ---- 98.00 -3.30 101.30 2255 ---- ---- ---- ---- 97.00 -3.30 100.30 2260 ---- ---- ---- ---- 96.00 -3.30 99.30 2265 ---- ---- ---- ---- 95.00 -3.30 98.30 2270 ---- ---- ---- ---- 94.10 -3.20 97.30 2275 ---- ---- ---- ---- 93.10 -3.20 96.30 2280 ---- ---- ---- ---- 92.20 -3.20 95.40 2285 ---- ---- ---- ---- 91.20 -3.20 94.40 2290 ---- ---- ---- ---- 90.30 -3.20 93.50 2295 ---- ---- ---- ---- 89.40 -3.20 92.60 2300 ---- ---- ---- ---- 88.50 -3.20 91.70 2310 ---- ---- ---- ---- 86.80 -3.10 89.90 2320 ---- ---- ---- ---- 85.10 -3.10 88.20 2325 ---- ---- ---- ---- 84.30 -3.10 87.40 2330 ---- ---- ---- ---- 83.40 -3.10 86.50 2340 ---- ---- ---- ---- 81.80 -3.10 84.90 2350 ---- ---- ---- ---- 80.30 -3.00 83.30 2360 ---- ---- ---- ---- 78.80 -3.00 81.80 2370 ---- ---- ---- ---- 77.30 -3.00 80.30 2375 ---- ---- ---- ---- 76.60 -3.00 79.60 2380 ---- ---- ---- ---- 75.90 -3.00 78.90 2390 ---- ---- ---- ---- 74.50 -2.90 77.40 2400 ---- ---- ---- ---- 73.10 -3.00 76.10 2425 ---- ---- ---- ---- 69.90 -2.90 72.80 2450 ---- ---- ---- ---- 66.90 -2.80 69.70 2475 ---- ---- ---- ---- 64.10 -2.80 66.90 2500 ---- ---- ---- ---- 61.50 -2.70 64.20 2525 ---- ---- ---- ---- 59.10 -2.60 61.70 2550 ---- ---- ---- ---- 56.80 -2.60 59.40 2575 ---- ---- ---- ---- 54.60 -2.60 57.20 2600 ---- ---- ---- ---- 52.60 -2.50 55.10 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 555.50 -2.50 558.00 1525 ---- ---- ---- ---- 532.30 -2.30 534.60 1550 ---- ---- ---- ---- 509.40 -2.30 511.70 1575 ---- ---- ---- ---- 486.80 -2.30 489.10 1600 ---- ---- ---- ---- 464.70 -2.30 467.00 1625 ---- ---- ---- ---- 442.90 -2.30 445.20 1650 ---- ---- ---- ---- 421.50 -2.40 423.90 1675 ---- ---- ---- ---- 400.50 -2.40 402.90 1680 ---- ---- ---- ---- 396.30 -2.50 398.80 1690 ---- ---- ---- ---- 388.10 -2.50 390.60 1700 ---- ---- ---- ---- 379.90 -2.50 382.40 1710 ---- ---- ---- ---- 371.80 -2.50 374.30 1720 ---- ---- ---- ---- 363.70 -2.60 366.30 1725 ---- ---- ---- ---- 359.70 -2.60 362.30 1730 ---- ---- ---- ---- 355.70 -2.70 358.40 1740 ---- ---- ---- ---- 347.90 -2.60 350.50 1750 ---- ---- ---- ---- 340.10 -2.70 342.80 1760 ---- ---- ---- ---- 332.30 -2.80 335.10 1770 ---- ---- ---- ---- 324.70 -2.80 327.50 1775 ---- ---- ---- ---- 320.90 -2.80 323.70 1780 ---- ---- ---- ---- 317.20 -2.80 320.00 1785 ---- ---- ---- ---- 313.40 -2.90 316.30 1790 ---- ---- ---- ---- 309.70 -2.90 312.60 1795 ---- ---- ---- ---- 306.10 -2.80 308.90 1800 ---- ---- ---- ---- 302.40 -2.90 305.30 1805 ---- ---- ---- ---- 298.80 -2.90 301.70 1810 ---- ---- ---- ---- 295.20 -2.90 298.10 1815 ---- ---- ---- ---- 291.60 -3.00 294.60 1820 ---- ---- ---- ---- 288.10 -2.90 291.00 1825 ---- ---- ---- ---- 284.50 -3.00 287.50 1830 ---- ---- ---- ---- 281.00 -3.10 284.10 1835 ---- ---- ---- ---- 277.60 -3.00 280.60 1840 ---- ---- ---- ---- 274.20 -3.00 277.20 1845 ---- ---- ---- ---- 270.80 -3.00 273.80 1850 ---- ---- ---- ---- 267.40 -3.10 270.50 1855 ---- ---- ---- ---- 264.10 -3.10 267.20 1860 ---- ---- ---- ---- 260.80 -3.10 263.90 1865 ---- ---- ---- ---- 257.50 -3.10 260.60 1870 ---- ---- ---- ---- 254.30 -3.10 257.40 1875 ---- ---- ---- ---- 251.10 -3.10 254.20 1880 ---- ---- ---- ---- 247.90 -3.20 251.10 1885 ---- ---- ---- ---- 244.70 -3.30 248.00 1890 ---- ---- ---- ---- 241.60 -3.30 244.90 1895 ---- ---- ---- ---- 238.60 -3.20 241.80 1900 ---- ---- ---- ---- 235.50 -3.30 238.80 1905 ---- ---- ---- ---- 232.50 -3.30 235.80 1910 ---- ---- ---- ---- 229.60 -3.30 232.90 1915 ---- ---- ---- ---- 226.60 -3.30 229.90 1920 ---- ---- ---- ---- 223.70 -3.30 227.00 1925 ---- ---- ---- ---- 220.80 -3.40 224.20 1930 ---- ---- ---- ---- 218.00 -3.40 221.40 1935 ---- ---- ---- ---- 215.20 -3.40 218.60 1940 ---- ---- ---- ---- 212.40 -3.40 215.80 1945 ---- ---- ---- ---- 209.70 -3.40 213.10 1950 ---- ---- ---- ---- 207.00 -3.40 210.40 1955 ---- ---- ---- ---- 204.30 -3.40 207.70 1960 ---- ---- ---- ---- 201.60 -3.50 205.10 1965 ---- ---- ---- ---- 199.00 -3.40 202.40 1970 ---- ---- ---- ---- 196.40 -3.50 199.90 1975 ---- ---- ---- ---- 193.90 -3.40 197.30 1980 ---- ---- ---- ---- 191.30 -3.50 194.80 1985 ---- ---- ---- ---- 188.90 -3.40 192.30 1990 ---- ---- ---- ---- 186.40 -3.50 189.90 1995 ---- ---- ---- ---- 184.00 -3.50 187.50 2000 ---- ---- ---- ---- 181.60 -3.50 185.10 2005 ---- ---- ---- ---- 179.20 -3.50 182.70 2010 ---- ---- ---- ---- 176.90 -3.50 180.40 2015 ---- ---- ---- ---- 174.60 -3.50 178.10 2020 ---- ---- ---- ---- 172.30 -3.60 175.90 2025 ---- ---- ---- ---- 170.10 -3.60 173.70 2030 ---- ---- ---- ---- 167.90 -3.60 171.50 2035 ---- ---- ---- ---- 165.80 -3.50 169.30 2040 ---- ---- ---- ---- 163.70 -3.50 167.20 2045 ---- ---- ---- ---- 161.60 -3.50 165.10 2050 ---- ---- ---- ---- 159.50 -3.60 163.10 2055 ---- ---- ---- ---- 157.50 -3.60 161.10 2060 ---- ---- ---- ---- 155.50 -3.60 159.10 2065 ---- ---- ---- ---- 153.60 -3.50 157.10 2070 ---- ---- ---- ---- 151.70 -3.50 155.20 2075 ---- ---- ---- ---- 149.80 -3.50 153.30 2080 ---- ---- ---- ---- 148.00 -3.50 151.50 2085 ---- ---- ---- ---- 146.10 -3.60 149.70 2090 ---- ---- ---- ---- 144.40 -3.50 147.90 2095 ---- ---- ---- ---- 142.60 -3.60 146.20 2100 ---- ---- ---- ---- 140.90 -3.50 144.40 2105 ---- ---- ---- ---- 139.20 -3.50 142.70 2110 ---- ---- ---- ---- 137.60 -3.50 141.10 2115 ---- ---- ---- ---- 135.90 -3.60 139.50 2120 ---- ---- ---- ---- 134.30 -3.50 137.80 2125 ---- ---- ---- ---- 132.80 -3.50 136.30 2130 ---- ---- ---- ---- 131.20 -3.50 134.70 2135 ---- ---- ---- ---- 129.70 -3.50 133.20 2140 ---- ---- ---- ---- 128.20 -3.50 131.70 2145 ---- ---- ---- ---- 126.80 -3.50 130.30 2150 ---- ---- ---- ---- 125.30 -3.50 128.80 2155 ---- ---- ---- ---- 123.90 -3.50 127.40 2160 ---- ---- ---- ---- 122.50 -3.50 126.00 2165 ---- ---- ---- ---- 121.20 -3.40 124.60 2170 ---- ---- ---- ---- 119.80 -3.50 123.30 2175 ---- ---- ---- ---- 118.50 -3.50 122.00 2180 ---- ---- ---- ---- 117.20 -3.50 120.70 2185 ---- ---- ---- ---- 116.00 -3.40 119.40 2190 ---- ---- ---- ---- 114.70 -3.50 118.20 2195 ---- ---- ---- ---- 113.50 -3.40 116.90 2200 ---- ---- ---- ---- 112.30 -3.40 115.70 2205 ---- ---- ---- ---- 111.10 -3.40 114.50 2210 ---- ---- ---- ---- 109.90 -3.50 113.40 2215 ---- ---- ---- ---- 108.80 -3.40 112.20 2220 ---- ---- ---- ---- 107.70 -3.40 111.10 2225 ---- ---- ---- ---- 106.60 -3.30 109.90 2230 ---- ---- ---- ---- 105.50 -3.30 108.80 2235 ---- ---- ---- ---- 104.40 -3.40 107.80 2240 ---- ---- ---- ---- 103.30 -3.40 106.70 2245 ---- ---- ---- ---- 102.30 -3.30 105.60 2250 ---- ---- ---- ---- 101.30 -3.30 104.60 2255 ---- ---- ---- ---- 100.30 -3.30 103.60 2260 ---- ---- ---- ---- 99.30 -3.30 102.60 2265 ---- ---- ---- ---- 98.30 -3.30 101.60 2270 ---- ---- ---- ---- 97.30 -3.30 100.60 2275 ---- ---- ---- ---- 96.40 -3.20 99.60 2280 ---- ---- ---- ---- 95.40 -3.30 98.70 2285 ---- ---- ---- ---- 94.50 -3.20 97.70 2290 ---- ---- ---- ---- 93.60 -3.20 96.80 2300 ---- ---- ---- ---- 91.80 -3.20 95.00 2310 ---- ---- ---- ---- 90.00 -3.20 93.20 2320 ---- ---- ---- ---- 88.30 -3.20 91.50 2325 ---- ---- ---- ---- 87.50 -3.20 90.70 2330 ---- ---- ---- ---- 86.70 -3.20 89.90 2340 ---- ---- ---- ---- 85.10 -3.10 88.20 2350 ---- ---- ---- ---- 83.50 -3.20 86.70 2360 ---- ---- ---- ---- 82.00 -3.10 85.10 2370 ---- ---- ---- ---- 80.60 -3.00 83.60 2375 ---- ---- ---- ---- 79.80 -3.10 82.90 2380 ---- ---- ---- ---- 79.10 -3.10 82.20 2400 ---- ---- ---- ---- 76.40 -3.00 79.40 2425 ---- ---- ---- ---- 73.10 -3.00 76.10 2450 ---- ---- ---- ---- 70.10 -2.90 73.00 2475 ---- ---- ---- ---- 67.30 -2.80 70.10 2500 ---- ---- ---- ---- 64.70 -2.80 67.50 2525 ---- ---- ---- ---- 62.20 -2.70 64.90 2550 ---- ---- ---- ---- 59.90 -2.70 62.60 2575 ---- ---- ---- ---- 57.80 -2.60 60.40 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 569.60 -2.30 571.90 1525 ---- ---- ---- ---- 546.60 -2.20 548.80 1550 ---- ---- ---- ---- 523.80 -2.20 526.00 1575 ---- ---- ---- ---- 501.30 -2.30 503.60 1600 ---- ---- ---- ---- 479.20 -2.30 481.50 1625 ---- ---- ---- ---- 457.40 -2.30 459.70 1650 ---- ---- ---- ---- 436.00 -2.30 438.30 1675 ---- ---- ---- ---- 414.90 -2.40 417.30 1690 ---- ---- ---- ---- 402.40 -2.50 404.90 1700 ---- ---- ---- ---- 394.20 -2.40 396.60 1710 ---- ---- ---- ---- 386.00 -2.50 388.50 1720 ---- ---- ---- ---- 377.90 -2.50 380.40 1725 ---- ---- ---- ---- 373.80 -2.60 376.40 1730 ---- ---- ---- ---- 369.80 -2.60 372.40 1740 ---- ---- ---- ---- 361.80 -2.70 364.50 1750 ---- ---- ---- ---- 353.90 -2.70 356.60 1760 ---- ---- ---- ---- 346.10 -2.70 348.80 1770 ---- ---- ---- ---- 338.40 -2.70 341.10 1780 ---- ---- ---- ---- 330.70 -2.80 333.50 1790 ---- ---- ---- ---- 323.20 -2.80 326.00 1795 ---- ---- ---- ---- 319.50 -2.80 322.30 1800 ---- ---- ---- ---- 315.80 -2.80 318.60 1805 ---- ---- ---- ---- 312.10 -2.90 315.00 1810 ---- ---- ---- ---- 308.40 -2.90 311.30 1815 ---- ---- ---- ---- 304.80 -2.90 307.70 1820 ---- ---- ---- ---- 301.20 -2.90 304.10 1825 ---- ---- ---- ---- 297.60 -3.00 300.60 1830 ---- ---- ---- ---- 294.10 -2.90 297.00 1835 ---- ---- ---- ---- 290.50 -3.00 293.50 1840 ---- ---- ---- ---- 287.10 -3.00 290.10 1845 ---- ---- ---- ---- 283.60 -3.00 286.60 1850 ---- ---- ---- ---- 280.20 -3.00 283.20 1855 ---- ---- ---- ---- 276.80 -3.10 279.90 1860 ---- ---- ---- ---- 273.40 -3.10 276.50 1865 ---- ---- ---- ---- 270.10 -3.10 273.20 1870 ---- ---- ---- ---- 266.80 -3.10 269.90 1875 ---- ---- ---- ---- 263.50 -3.20 266.70 1880 ---- ---- ---- ---- 260.30 -3.20 263.50 1885 ---- ---- ---- ---- 257.10 -3.20 260.30 1890 ---- ---- ---- ---- 254.00 -3.20 257.20 1895 ---- ---- ---- ---- 250.90 -3.20 254.10 1900 ---- ---- ---- ---- 247.80 -3.20 251.00 1905 ---- ---- ---- ---- 244.70 -3.30 248.00 1910 ---- ---- ---- ---- 241.70 -3.30 245.00 1915 ---- ---- ---- ---- 238.70 -3.30 242.00 1920 ---- ---- ---- ---- 235.80 -3.30 239.10 1925 ---- ---- ---- ---- 232.90 -3.30 236.20 1930 ---- ---- ---- ---- 230.00 -3.30 233.30 1935 ---- ---- ---- ---- 227.10 -3.40 230.50 1940 ---- ---- ---- ---- 224.30 -3.40 227.70 1945 ---- ---- ---- ---- 221.50 -3.40 224.90 1950 ---- ---- ---- ---- 218.80 -3.30 222.10 1955 ---- ---- ---- ---- 216.00 -3.40 219.40 1960 ---- ---- ---- ---- 213.30 -3.40 216.70 1965 ---- ---- ---- ---- 210.60 -3.50 214.10 1970 ---- ---- ---- ---- 208.00 -3.40 211.40 1975 ---- ---- ---- ---- 205.40 -3.40 208.80 1980 ---- ---- ---- ---- 202.80 -3.40 206.20 1985 ---- ---- ---- ---- 200.20 -3.50 203.70 1990 ---- ---- ---- ---- 197.70 -3.40 201.10 1995 ---- ---- ---- ---- 195.10 -3.50 198.60 2000 ---- ---- ---- ---- 192.70 -3.50 196.20 2005 ---- ---- ---- ---- 190.20 -3.50 193.70 2010 ---- ---- ---- ---- 187.80 -3.50 191.30 2015 ---- ---- ---- ---- 185.40 -3.60 189.00 2020 ---- ---- ---- ---- 183.10 -3.50 186.60 2025 ---- ---- ---- ---- 180.80 -3.50 184.30 2030 ---- ---- ---- ---- 178.50 -3.60 182.10 2035 ---- ---- ---- ---- 176.30 -3.50 179.80 2040 ---- ---- ---- ---- 174.10 -3.60 177.70 2045 ---- ---- ---- ---- 172.00 -3.50 175.50 2050 ---- ---- ---- ---- 169.80 -3.60 173.40 2055 ---- ---- ---- ---- 167.80 -3.50 171.30 2060 ---- ---- ---- ---- 165.70 -3.60 169.30 2065 ---- ---- ---- ---- 163.70 -3.60 167.30 2070 ---- ---- ---- ---- 161.70 -3.60 165.30 2075 ---- ---- ---- ---- 159.80 -3.50 163.30 2080 ---- ---- ---- ---- 157.80 -3.60 161.40 2085 ---- ---- ---- ---- 155.90 -3.60 159.50 2090 ---- ---- ---- ---- 154.10 -3.50 157.60 2095 ---- ---- ---- ---- 152.20 -3.60 155.80 2100 ---- ---- ---- ---- 150.40 -3.50 153.90 2105 ---- ---- ---- ---- 148.60 -3.50 152.10 2110 ---- ---- ---- ---- 146.80 -3.50 150.30 2115 ---- ---- ---- ---- 145.00 -3.60 148.60 2120 ---- ---- ---- ---- 143.20 -3.60 146.80 2125 ---- ---- ---- ---- 141.50 -3.60 145.10 2130 ---- ---- ---- ---- 139.80 -3.60 143.40 2135 ---- ---- ---- ---- 138.10 -3.60 141.70 2140 ---- ---- ---- ---- 136.50 -3.50 140.00 2145 ---- ---- ---- ---- 134.80 -3.60 138.40 2150 ---- ---- ---- ---- 133.20 -3.50 136.70 2155 ---- ---- ---- ---- 131.60 -3.50 135.10 2160 ---- ---- ---- ---- 130.00 -3.50 133.50 2165 ---- ---- ---- ---- 128.40 -3.60 132.00 2170 ---- ---- ---- ---- 126.90 -3.50 130.40 2175 ---- ---- ---- ---- 125.30 -3.60 128.90 2180 ---- ---- ---- ---- 123.80 -3.60 127.40 2185 ---- ---- ---- ---- 122.30 -3.60 125.90 2190 ---- ---- ---- ---- 120.90 -3.50 124.40 2195 ---- ---- ---- ---- 119.40 -3.50 122.90 2200 ---- ---- ---- ---- 118.00 -3.50 121.50 2205 ---- ---- ---- ---- 116.50 -3.50 120.00 2210 ---- ---- ---- ---- 115.10 -3.50 118.60 2215 ---- ---- ---- ---- 113.80 -3.40 117.20 2220 ---- ---- ---- ---- 112.40 -3.50 115.90 2225 ---- ---- ---- ---- 111.00 -3.50 114.50 2230 ---- ---- ---- ---- 109.70 -3.50 113.20 2235 ---- ---- ---- ---- 108.40 -3.40 111.80 2240 ---- ---- ---- ---- 107.10 -3.40 110.50 2245 ---- ---- ---- ---- 105.80 ---- ---- 2250 ---- ---- ---- ---- 104.50 -3.50 108.00 2255 ---- ---- ---- ---- 103.30 ---- ---- 2260 ---- ---- ---- ---- 102.10 -3.40 105.50 2265 ---- ---- ---- ---- 100.80 ---- ---- 2270 ---- ---- ---- ---- 99.60 -3.40 103.00 2280 ---- ---- ---- ---- 97.30 -3.30 100.60 2290 ---- ---- ---- ---- 95.00 -3.30 98.30 2300 ---- ---- ---- ---- 92.70 -3.30 96.00 2310 ---- ---- ---- ---- 90.50 -3.30 93.80 2320 ---- ---- ---- ---- 88.40 -3.30 91.70 2325 ---- ---- ---- ---- 87.40 -3.20 90.60 2330 ---- ---- ---- ---- 86.30 -3.30 89.60 2340 ---- ---- ---- ---- 84.30 ---- ---- 2350 ---- ---- ---- ---- 82.30 -3.20 85.50 2360 ---- ---- ---- ---- 80.40 ---- ---- 2370 ---- ---- ---- ---- 78.50 ---- ---- 2375 ---- ---- ---- ---- 77.60 -3.10 80.70 2400 ---- ---- ---- ---- 73.20 -3.10 76.30 2425 ---- ---- ---- ---- 69.10 -3.00 72.10 2450 ---- ---- ---- ---- 65.20 -2.90 68.10 2475 ---- ---- ---- ---- 61.60 -2.80 64.40 2500 ---- ---- ---- ---- 58.20 -2.70 60.90 2525 ---- ---- ---- ---- 55.00 -2.70 57.70 2550 ---- ---- ---- ---- 52.00 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1064.60 -3.00 1067.60 1025 ---- ---- ---- ---- 1039.60 -3.00 1042.60 1050 ---- ---- ---- ---- 1014.60 -3.00 1017.60 1075 ---- ---- ---- ---- 989.60 -3.00 992.60 1100 ---- ---- ---- ---- 964.60 -3.00 967.60 1125 ---- ---- ---- ---- 939.60 -3.00 942.60 1130 ---- ---- ---- ---- 934.60 -3.00 937.60 1140 ---- ---- ---- ---- 924.60 -3.00 927.60 1150 ---- ---- ---- ---- 914.60 -3.00 917.60 1160 ---- ---- ---- ---- 904.60 -3.00 907.60 1170 ---- ---- ---- ---- 894.60 -3.00 897.60 1175 ---- ---- ---- ---- 889.60 -3.00 892.60 1180 ---- ---- ---- ---- 884.60 -3.00 887.60 1190 ---- ---- ---- ---- 874.60 -3.00 877.60 1200 ---- ---- ---- ---- 864.60 -3.00 867.60 1210 ---- ---- ---- ---- 854.60 -3.00 857.60 1220 ---- ---- ---- ---- 844.60 -3.00 847.60 1225 ---- ---- ---- ---- 839.60 -3.00 842.60 1230 ---- ---- ---- ---- 834.60 -3.00 837.60 1235 ---- ---- ---- ---- 829.60 -3.00 832.60 1240 ---- ---- ---- ---- 824.60 -3.00 827.60 1245 ---- ---- ---- ---- 819.60 -3.00 822.60 1250 ---- ---- ---- ---- 814.60 -3.00 817.60 1255 ---- ---- ---- ---- 809.60 -3.00 812.60 1260 ---- ---- ---- ---- 804.60 -3.00 807.60 1265 ---- ---- ---- ---- 799.60 -3.00 802.60 1270 ---- ---- ---- ---- 794.60 -3.00 797.60 1275 ---- ---- ---- ---- 789.60 -3.00 792.60 1280 ---- ---- ---- ---- 784.60 -3.00 787.60 1285 ---- ---- ---- ---- 779.60 -3.00 782.60 1290 ---- ---- ---- ---- 774.60 -3.00 777.60 1295 ---- ---- ---- ---- 769.60 -3.00 772.60 1300 ---- ---- ---- ---- 764.60 -3.00 767.60 1305 ---- ---- ---- ---- 759.60 -3.00 762.60 1310 ---- ---- ---- ---- 754.60 -3.00 757.60 1315 ---- ---- ---- ---- 749.60 -3.00 752.60 1320 ---- ---- ---- ---- 744.60 -3.00 747.60 1325 ---- ---- ---- ---- 739.60 -3.00 742.60 1330 ---- ---- ---- ---- 734.60 -3.00 737.60 1335 ---- ---- ---- ---- 729.60 -3.00 732.60 1340 ---- ---- ---- ---- 724.60 -3.00 727.60 1345 ---- ---- ---- ---- 719.60 -3.00 722.60 1350 ---- ---- ---- ---- 714.60 -3.00 717.60 1355 ---- ---- ---- ---- 709.60 -3.00 712.60 1360 ---- ---- ---- ---- 704.60 -3.00 707.60 1365 ---- ---- ---- ---- 699.60 -3.00 702.60 1370 ---- ---- ---- ---- 694.60 -3.00 697.60 1375 ---- ---- ---- ---- 689.60 -3.00 692.60 1380 ---- ---- ---- ---- 684.60 -3.00 687.60 1385 ---- ---- ---- ---- 679.60 -3.00 682.60 1390 ---- ---- ---- ---- 674.70 -2.90 677.60 1395 ---- ---- ---- ---- 669.70 -2.90 672.60 1400 ---- ---- ---- ---- 664.80 -2.80 667.60 1405 ---- ---- ---- ---- 659.90 -2.80 662.70 1410 ---- ---- ---- ---- 655.00 -2.80 657.80 1415 ---- ---- ---- ---- 650.10 -2.70 652.80 1420 ---- ---- ---- ---- 645.30 -2.70 648.00 1425 ---- ---- ---- ---- 640.40 -2.70 643.10 1430 ---- ---- ---- ---- 635.60 -2.60 638.20 1435 ---- ---- ---- ---- 630.80 -2.60 633.40 1440 ---- ---- ---- ---- 626.00 -2.50 628.50 1445 ---- ---- ---- ---- 621.20 -2.50 623.70 1450 ---- ---- ---- ---- 616.40 -2.50 618.90 1455 ---- ---- ---- ---- 611.70 -2.50 614.20 1460 ---- ---- ---- ---- 607.00 -2.40 609.40 1465 ---- ---- ---- ---- 602.20 -2.50 604.70 1470 ---- ---- ---- ---- 597.50 -2.40 599.90 1475 ---- ---- ---- ---- 592.80 -2.40 595.20 1480 ---- ---- ---- ---- 588.20 -2.30 590.50 1485 ---- ---- ---- ---- 583.50 -2.40 585.90 1490 ---- ---- ---- ---- 578.90 -2.30 581.20 1495 ---- ---- ---- ---- 574.20 -2.40 576.60 1500 ---- ---- ---- ---- 569.60 -2.30 571.90 1505 ---- ---- ---- ---- 565.00 -2.30 567.30 1510 ---- ---- ---- ---- 560.40 -2.30 562.70 1515 ---- ---- ---- ---- 555.90 -2.20 558.10 1520 ---- ---- ---- ---- 551.30 -2.30 553.60 1525 ---- ---- ---- ---- 546.80 -2.20 549.00 1530 ---- ---- ---- ---- 542.20 -2.30 544.50 1535 ---- ---- ---- ---- 537.70 -2.30 540.00 1540 ---- ---- ---- ---- 533.20 -2.30 535.50 1545 ---- ---- ---- ---- 528.80 -2.20 531.00 1550 ---- ---- ---- ---- 524.30 -2.20 526.50 1555 ---- ---- ---- ---- 519.80 -2.30 522.10 1560 ---- ---- ---- ---- 515.40 -2.20 517.60 1565 ---- ---- ---- ---- 511.00 -2.20 513.20 1570 ---- ---- ---- ---- 506.50 -2.30 508.80 1575 ---- ---- ---- ---- 502.10 -2.30 504.40 1580 ---- ---- ---- ---- 497.80 -2.20 500.00 1585 ---- ---- ---- ---- 493.40 -2.20 495.60 1590 ---- ---- ---- ---- 489.00 -2.30 491.30 1595 ---- ---- ---- ---- 484.70 -2.20 486.90 1600 ---- ---- ---- ---- 480.30 -2.30 482.60 1605 ---- ---- ---- ---- 476.00 -2.30 478.30 1610 ---- ---- ---- ---- 471.70 -2.30 474.00 1615 ---- ---- ---- ---- 467.40 -2.30 469.70 1620 ---- ---- ---- ---- 463.10 -2.30 465.40 1625 ---- ---- ---- ---- 458.90 -2.30 461.20 1630 ---- ---- ---- ---- 454.60 -2.30 456.90 1635 ---- ---- ---- ---- 450.40 -2.30 452.70 1640 ---- ---- ---- ---- 446.20 -2.30 448.50 1645 ---- ---- ---- ---- 441.90 -2.40 444.30 1650 ---- ---- ---- ---- 437.70 -2.40 440.10 1655 ---- ---- ---- ---- 433.50 -2.40 435.90 1660 ---- ---- ---- ---- 429.40 -2.30 431.70 1665 ---- ---- ---- ---- 425.20 -2.40 427.60 1670 ---- ---- ---- ---- 421.00 -2.40 423.40 1675 ---- ---- ---- ---- 416.90 -2.40 419.30 1680 ---- ---- ---- ---- 412.80 -2.40 415.20 1685 ---- ---- ---- ---- 408.70 -2.40 411.10 1690 ---- ---- ---- ---- 404.60 -2.40 407.00 1695 ---- ---- ---- ---- 400.50 -2.40 402.90 1700 ---- ---- ---- ---- 396.40 -2.50 398.90 1705 ---- ---- ---- ---- 392.30 -2.50 394.80 1710 ---- ---- ---- ---- 388.30 -2.50 390.80 1715 ---- ---- ---- ---- 384.20 -2.60 386.80 1720 ---- ---- ---- ---- 380.20 -2.60 382.80 1725 ---- ---- ---- ---- 376.20 -2.60 378.80 1730 ---- ---- ---- ---- 372.20 -2.60 374.80 1735 ---- ---- ---- ---- 368.20 -2.60 370.80 1740 ---- ---- ---- ---- 364.30 -2.60 366.90 1745 ---- ---- ---- ---- 360.30 -2.70 363.00 1750 ---- ---- ---- ---- 356.40 -2.70 359.10 1755 ---- ---- ---- ---- 352.50 -2.70 355.20 1760 ---- ---- ---- ---- 348.60 -2.70 351.30 1765 ---- ---- ---- ---- 344.70 -2.80 347.50 1770 ---- ---- ---- ---- 340.90 -2.70 343.60 1775 ---- ---- ---- ---- 337.10 -2.70 339.80 1780 ---- ---- ---- ---- 333.30 -2.80 336.10 1785 ---- ---- ---- ---- 329.50 -2.80 332.30 1790 ---- ---- ---- ---- 325.70 -2.90 328.60 1795 ---- ---- ---- ---- 322.00 -2.80 324.80 1800 ---- ---- ---- ---- 318.30 -2.80 321.10 1805 ---- ---- ---- ---- 314.60 -2.90 317.50 1810 ---- ---- ---- ---- 310.90 -2.90 313.80 1815 ---- ---- ---- ---- 307.30 -2.90 310.20 1820 ---- ---- ---- ---- 303.70 -2.90 306.60 1825 ---- ---- ---- ---- 300.10 -3.00 303.10 1830 ---- ---- ---- ---- 296.50 -3.00 299.50 1835 ---- ---- ---- ---- 293.00 -3.00 296.00 1840 ---- ---- ---- ---- 289.50 -3.10 292.60 1845 ---- ---- ---- ---- 286.10 -3.00 289.10 1850 ---- ---- ---- ---- 282.60 -3.10 285.70 1855 ---- ---- ---- ---- 279.20 -3.10 282.30 1860 ---- ---- ---- ---- 275.90 -3.10 279.00 1865 ---- ---- ---- ---- 272.50 -3.20 275.70 1870 ---- ---- ---- ---- 269.20 -3.20 272.40 1875 ---- ---- ---- ---- 266.00 -3.10 269.10 1880 ---- ---- ---- ---- 262.70 -3.20 265.90 1885 ---- ---- ---- ---- 259.60 -3.20 262.80 1890 ---- ---- ---- ---- 256.40 -3.20 259.60 1895 ---- ---- ---- ---- 253.30 -3.20 256.50 1900 ---- ---- ---- ---- 250.20 -3.30 253.50 1905 ---- ---- ---- ---- 247.20 -3.20 250.40 1910 ---- ---- ---- ---- 244.20 -3.20 247.40 1915 ---- ---- ---- ---- 241.20 -3.30 244.50 1920 ---- ---- ---- ---- 238.30 -3.30 241.60 1925 ---- ---- ---- ---- 235.40 -3.30 238.70 1930 ---- ---- ---- ---- 232.50 -3.30 235.80 1935 ---- ---- ---- ---- 229.70 -3.30 233.00 1940 ---- ---- ---- ---- 226.90 -3.30 230.20 1945 ---- ---- ---- ---- 224.10 -3.40 227.50 1950 ---- ---- ---- ---- 221.40 -3.40 224.80 1955 ---- ---- ---- ---- 218.70 -3.40 222.10 1960 ---- ---- ---- ---- 216.00 -3.40 219.40 1965 ---- ---- ---- ---- 213.40 -3.40 216.80 1970 ---- ---- ---- ---- 210.80 -3.40 214.20 1975 ---- ---- ---- ---- 208.20 -3.50 211.70 1980 ---- ---- ---- ---- 205.70 -3.40 209.10 1985 ---- ---- ---- ---- 203.20 -3.40 206.60 1990 ---- ---- ---- ---- 200.70 -3.50 204.20 1995 ---- ---- ---- ---- 198.20 -3.50 201.70 2000 ---- ---- ---- ---- 195.80 -3.50 199.30 250 2005 ---- ---- ---- ---- 193.40 -3.60 197.00 2010 ---- ---- ---- ---- 191.10 -3.50 194.60 2015 ---- ---- ---- ---- 188.80 -3.50 192.30 2020 ---- ---- ---- ---- 186.50 -3.50 190.00 2025 ---- ---- ---- ---- 184.20 -3.60 187.80 2030 ---- ---- ---- ---- 182.00 -3.50 185.50 2035 ---- ---- ---- ---- 179.80 -3.50 183.30 2040 ---- ---- ---- ---- 177.60 -3.60 181.20 2045 ---- ---- ---- ---- 175.50 -3.50 179.00 2050 ---- ---- ---- ---- 173.40 -3.50 176.90 2055 ---- ---- ---- ---- 171.30 -3.60 174.90 2060 ---- ---- ---- ---- 169.20 -3.60 172.80 2065 ---- ---- ---- ---- 167.20 -3.60 170.80 2070 ---- ---- ---- ---- 165.30 -3.50 168.80 2075 ---- ---- ---- ---- 163.30 -3.60 166.90 2080 ---- ---- ---- ---- 161.40 -3.60 165.00 2085 ---- ---- ---- ---- 159.50 -3.60 163.10 2090 ---- ---- ---- ---- 157.70 -3.60 161.30 2095 ---- ---- ---- ---- 155.90 -3.60 159.50 2100 ---- ---- ---- ---- 154.10 -3.60 157.70 350 2105 ---- ---- ---- ---- 152.30 -3.60 155.90 2110 ---- ---- ---- ---- 150.60 -3.60 154.20 2115 ---- ---- ---- ---- 148.90 -3.60 152.50 2120 ---- ---- ---- ---- 147.30 -3.60 150.90 2125 ---- ---- ---- ---- 145.70 -3.60 149.30 2130 ---- ---- ---- ---- 144.10 -3.60 147.70 2135 ---- ---- ---- ---- 142.50 -3.60 146.10 2140 ---- ---- ---- ---- 141.00 -3.60 144.60 2145 ---- ---- ---- ---- 139.50 -3.50 143.00 2150 ---- ---- ---- ---- 138.00 -3.60 141.60 2155 ---- ---- ---- ---- 136.50 -3.60 140.10 2160 ---- ---- ---- ---- 135.10 -3.60 138.70 2165 ---- ---- ---- ---- 133.70 -3.60 137.30 2170 ---- ---- ---- ---- 132.30 -3.60 135.90 2175 ---- ---- ---- ---- 131.00 -3.50 134.50 2180 ---- ---- ---- ---- 129.60 -3.60 133.20 2185 ---- ---- ---- ---- 128.30 -3.60 131.90 2190 ---- ---- ---- ---- 127.10 -3.50 130.60 2195 ---- ---- ---- ---- 125.80 -3.50 129.30 2200 ---- ---- ---- ---- 124.50 -3.60 128.10 2205 ---- ---- ---- ---- 123.30 -3.50 126.80 2210 ---- ---- ---- ---- 122.10 -3.50 125.60 2215 ---- ---- ---- ---- 120.90 -3.50 124.40 2220 ---- ---- ---- ---- 119.80 -3.50 123.30 2225 ---- ---- ---- ---- 118.60 -3.50 122.10 2230 ---- ---- ---- ---- 117.50 -3.50 121.00 2235 ---- ---- ---- ---- 116.40 -3.40 119.80 2240 ---- ---- ---- ---- 115.30 -3.40 118.70 2245 ---- ---- ---- ---- 114.20 -3.40 117.60 2250 ---- ---- ---- ---- 113.10 -3.50 116.60 2255 ---- ---- ---- ---- 112.00 -3.50 115.50 2260 ---- ---- ---- ---- 111.00 -3.40 114.40 2265 ---- ---- ---- ---- 110.00 -3.40 113.40 2270 ---- ---- ---- ---- 108.90 -3.50 112.40 2275 ---- ---- ---- ---- 107.90 -3.40 111.30 2280 ---- ---- ---- ---- 106.90 -3.40 110.30 2285 ---- ---- ---- ---- 105.90 -3.40 109.30 2290 ---- ---- ---- ---- 105.00 -3.30 108.30 2295 ---- ---- ---- ---- 104.00 -3.40 107.40 2300 ---- ---- ---- ---- 103.00 -3.40 106.40 2305 ---- ---- ---- ---- 102.10 -3.30 105.40 2310 ---- ---- ---- ---- 101.10 -3.40 104.50 2315 ---- ---- ---- ---- 100.20 -3.40 103.60 2320 ---- ---- ---- ---- 99.30 -3.30 102.60 2325 ---- ---- ---- ---- 98.40 -3.30 101.70 2330 ---- ---- ---- ---- 97.50 -3.30 100.80 2335 ---- ---- ---- ---- 96.60 -3.30 99.90 2340 ---- ---- ---- ---- 95.70 -3.30 99.00 2345 ---- ---- ---- ---- 94.90 -3.20 98.10 2350 ---- ---- ---- ---- 94.00 -3.30 97.30 2355 ---- ---- ---- ---- 93.10 -3.30 96.40 2360 ---- ---- ---- ---- 92.30 -3.20 95.50 2365 ---- ---- ---- ---- 91.50 -3.20 94.70 2370 ---- ---- ---- ---- 90.60 -3.30 93.90 2375 ---- ---- ---- ---- 89.80 -3.20 93.00 2380 ---- ---- ---- ---- 89.00 -3.20 92.20 2390 ---- ---- ---- ---- 87.40 -3.20 90.60 2400 ---- ---- ---- ---- 85.80 -3.20 89.00 2410 ---- ---- ---- ---- 84.30 -3.10 87.40 2420 ---- ---- ---- ---- 82.80 -3.10 85.90 2425 ---- ---- ---- ---- 82.10 -3.10 85.20 2430 ---- ---- ---- ---- 81.30 -3.10 84.40 2440 ---- ---- ---- ---- 79.90 -3.10 83.00 2450 ---- ---- ---- ---- 78.50 -3.00 81.50 2460 ---- ---- ---- ---- 77.10 -3.00 80.10 2470 ---- ---- ---- ---- 75.70 -3.00 78.70 2475 ---- ---- ---- ---- 75.00 -3.00 78.00 2500 ---- ---- ---- ---- 71.80 -2.90 74.70 3260 2525 ---- ---- ---- ---- 68.70 -2.90 71.60 2550 ---- ---- ---- ---- 65.70 -2.90 68.60 2575 ---- ---- ---- ---- 62.90 -2.80 65.70 2600 ---- ---- ---- ---- 60.20 -2.70 62.90 2625 ---- ---- ---- ---- 57.70 -2.60 60.30 2650 ---- ---- ---- ---- 55.20 -2.60 57.80 3000 37.00 37.00 34.00 34.00 31.10 -1.90 21 33.00 27 322 3500 ---- ---- ---- 17.00B 16.70 ---- ---- 4000 9.00 9.30 9.00 9.30 11.00 ---- 6 ---- 950 ---- ---- ---- ---- 1114.60 -3.00 1117.60 975 ---- ---- ---- ---- 1089.60 -3.00 1092.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1077.00 -3.00 1080.00 1050 ---- ---- ---- ---- 1052.00 -3.00 1055.00 1075 ---- ---- ---- ---- 1027.00 -3.00 1030.00 1100 ---- ---- ---- ---- 1002.00 -3.00 1005.00 1125 ---- ---- ---- ---- 977.00 -3.00 980.00 1150 ---- ---- ---- ---- 952.00 -3.00 955.00 1175 ---- ---- ---- ---- 927.00 -3.00 930.00 1200 ---- ---- ---- ---- 902.00 -3.00 905.00 1220 ---- ---- ---- ---- 882.00 -3.00 885.00 1225 ---- ---- ---- ---- 877.00 -3.00 880.00 1230 ---- ---- ---- ---- 872.00 -3.00 875.00 1240 ---- ---- ---- ---- 862.00 -3.00 865.00 1250 ---- ---- ---- ---- 852.00 -3.00 855.00 1260 ---- ---- ---- ---- 842.00 -3.00 845.00 1270 ---- ---- ---- ---- 832.00 -3.00 835.00 1275 ---- ---- ---- ---- 827.00 -3.00 830.00 1280 ---- ---- ---- ---- 822.00 -3.00 825.00 1290 ---- ---- ---- ---- 812.00 -3.00 815.00 1300 ---- ---- ---- ---- 802.00 -3.00 805.00 1310 ---- ---- ---- ---- 792.00 -3.00 795.00 1315 ---- ---- ---- ---- 787.00 -3.00 790.00 1320 ---- ---- ---- ---- 782.00 -3.00 785.00 1325 ---- ---- ---- ---- 777.00 -3.00 780.00 1330 ---- ---- ---- ---- 772.00 -3.00 775.00 1335 ---- ---- ---- ---- 767.00 -3.00 770.00 1340 ---- ---- ---- ---- 762.00 -3.00 765.00 1345 ---- ---- ---- ---- 757.00 -3.00 760.00 1350 ---- ---- ---- ---- 752.00 -3.00 755.00 1355 ---- ---- ---- ---- 747.10 -2.90 750.00 1360 ---- ---- ---- ---- 742.10 -2.90 745.00 1365 ---- ---- ---- ---- 737.20 -2.80 740.00 1370 ---- ---- ---- ---- 732.30 -2.80 735.10 1375 ---- ---- ---- ---- 727.40 -2.80 730.20 1380 ---- ---- ---- ---- 722.50 -2.70 725.20 1385 ---- ---- ---- ---- 717.70 -2.60 720.30 1390 ---- ---- ---- ---- 712.80 -2.70 715.50 1395 ---- ---- ---- ---- 708.00 -2.60 710.60 1400 ---- ---- ---- ---- 703.20 -2.60 705.80 1405 ---- ---- ---- ---- 698.40 -2.50 700.90 1410 ---- ---- ---- ---- 693.60 -2.50 696.10 1415 ---- ---- ---- ---- 688.80 -2.50 691.30 1420 ---- ---- ---- ---- 684.10 -2.40 686.50 1425 ---- ---- ---- ---- 679.30 -2.50 681.80 1430 ---- ---- ---- ---- 674.60 -2.40 677.00 1435 ---- ---- ---- ---- 669.90 -2.40 672.30 1440 ---- ---- ---- ---- 665.20 -2.40 667.60 1445 ---- ---- ---- ---- 660.50 -2.40 662.90 1450 ---- ---- ---- ---- 655.80 -2.40 658.20 1455 ---- ---- ---- ---- 651.20 -2.30 653.50 1460 ---- ---- ---- ---- 646.60 -2.30 648.90 1465 ---- ---- ---- ---- 641.90 -2.30 644.20 1470 ---- ---- ---- ---- 637.30 -2.30 639.60 1475 ---- ---- ---- ---- 632.80 -2.20 635.00 1480 ---- ---- ---- ---- 628.20 -2.20 630.40 1485 ---- ---- ---- ---- 623.60 -2.30 625.90 1490 ---- ---- ---- ---- 619.10 -2.20 621.30 1495 ---- ---- ---- ---- 614.50 -2.30 616.80 1500 ---- ---- ---- ---- 610.00 -2.20 612.20 1505 ---- ---- ---- ---- 605.50 -2.20 607.70 1510 ---- ---- ---- ---- 601.00 -2.20 603.20 1515 ---- ---- ---- ---- 596.60 -2.20 598.80 1520 ---- ---- ---- ---- 592.10 -2.20 594.30 1525 ---- ---- ---- ---- 587.70 -2.20 589.90 1530 ---- ---- ---- ---- 583.20 -2.20 585.40 1535 ---- ---- ---- ---- 578.80 -2.20 581.00 1540 ---- ---- ---- ---- 574.40 -2.20 576.60 1545 ---- ---- ---- ---- 570.00 -2.20 572.20 1550 ---- ---- ---- ---- 565.70 -2.10 567.80 1555 ---- ---- ---- ---- 561.30 -2.20 563.50 1560 ---- ---- ---- ---- 557.00 -2.10 559.10 1565 ---- ---- ---- ---- 552.60 -2.20 554.80 1570 ---- ---- ---- ---- 548.30 -2.20 550.50 1575 ---- ---- ---- ---- 544.00 -2.20 546.20 1580 ---- ---- ---- ---- 539.70 -2.20 541.90 1585 ---- ---- ---- ---- 535.40 -2.20 537.60 1590 ---- ---- ---- ---- 531.20 -2.20 533.40 1595 ---- ---- ---- ---- 526.90 -2.20 529.10 1600 ---- ---- ---- ---- 522.70 -2.20 524.90 1605 ---- ---- ---- ---- 518.50 -2.20 520.70 1610 ---- ---- ---- ---- 514.20 -2.30 516.50 1615 ---- ---- ---- ---- 510.00 -2.30 512.30 1620 ---- ---- ---- ---- 505.90 -2.20 508.10 1625 ---- ---- ---- ---- 501.70 -2.30 504.00 1630 ---- ---- ---- ---- 497.50 -2.30 499.80 1635 ---- ---- ---- ---- 493.40 -2.30 495.70 1640 ---- ---- ---- ---- 489.20 -2.30 491.50 1645 ---- ---- ---- ---- 485.10 -2.30 487.40 1650 ---- ---- ---- ---- 481.00 -2.30 483.30 1655 ---- ---- ---- ---- 476.90 -2.30 479.20 1660 ---- ---- ---- ---- 472.80 -2.40 475.20 1665 ---- ---- ---- ---- 468.70 -2.40 471.10 1670 ---- ---- ---- ---- 464.70 -2.40 467.10 1675 ---- ---- ---- ---- 460.60 -2.40 463.00 1680 ---- ---- ---- ---- 456.60 -2.40 459.00 1685 ---- ---- ---- ---- 452.50 -2.50 455.00 1690 ---- ---- ---- ---- 448.50 -2.50 451.00 1695 ---- ---- ---- ---- 444.50 -2.50 447.00 1700 ---- ---- ---- ---- 440.50 -2.50 443.00 1705 ---- ---- ---- ---- 436.50 -2.50 439.00 1710 ---- ---- ---- ---- 432.50 -2.60 435.10 1715 ---- ---- ---- ---- 428.60 -2.50 431.10 1720 ---- ---- ---- ---- 424.60 -2.60 427.20 1725 ---- ---- ---- ---- 420.70 -2.60 423.30 1730 ---- ---- ---- ---- 416.70 -2.60 419.30 1735 ---- ---- ---- ---- 412.80 -2.60 415.40 1740 ---- ---- ---- ---- 408.90 -2.60 411.50 1745 ---- ---- ---- ---- 405.00 -2.70 407.70 1750 ---- ---- ---- ---- 401.10 -2.70 403.80 1755 ---- ---- ---- ---- 397.30 -2.70 400.00 1760 ---- ---- ---- ---- 393.40 -2.70 396.10 1765 ---- ---- ---- ---- 389.60 -2.70 392.30 1770 ---- ---- ---- ---- 385.70 -2.80 388.50 1775 ---- ---- ---- ---- 381.90 -2.80 384.70 1780 ---- ---- ---- ---- 378.10 -2.80 380.90 1785 ---- ---- ---- ---- 374.40 -2.80 377.20 1790 ---- ---- ---- ---- 370.60 -2.80 373.40 1795 ---- ---- ---- ---- 366.90 -2.80 369.70 1800 ---- ---- ---- ---- 363.10 -2.90 366.00 1805 ---- ---- ---- ---- 359.40 -2.90 362.30 1810 ---- ---- ---- ---- 355.70 -3.00 358.70 1815 ---- ---- ---- ---- 352.10 -2.90 355.00 1820 ---- ---- ---- ---- 348.40 -3.00 351.40 1825 ---- ---- ---- ---- 344.80 -3.00 347.80 1830 ---- ---- ---- ---- 341.20 -3.00 344.20 1835 ---- ---- ---- ---- 337.60 -3.10 340.70 1840 ---- ---- ---- ---- 334.10 -3.00 337.10 1845 ---- ---- ---- ---- 330.50 -3.10 333.60 1850 ---- ---- ---- ---- 327.00 -3.10 330.10 1855 ---- ---- ---- ---- 323.60 -3.10 326.70 1860 ---- ---- ---- ---- 320.10 -3.10 323.20 1865 ---- ---- ---- ---- 316.70 -3.10 319.80 1870 ---- ---- ---- ---- 313.30 -3.20 316.50 1875 ---- ---- ---- ---- 309.90 -3.20 313.10 1880 ---- ---- ---- ---- 306.60 -3.20 309.80 1885 ---- ---- ---- ---- 303.30 -3.20 306.50 1890 ---- ---- ---- ---- 300.00 -3.30 303.30 1895 ---- ---- ---- ---- 296.80 -3.30 300.10 1900 ---- ---- ---- ---- 293.60 -3.30 296.90 1905 ---- ---- ---- ---- 290.40 -3.30 293.70 1910 ---- ---- ---- ---- 287.30 -3.30 290.60 1915 ---- ---- ---- ---- 284.10 -3.40 287.50 1920 ---- ---- ---- ---- 281.10 -3.40 284.50 1925 ---- ---- ---- ---- 278.00 -3.40 281.40 1930 ---- ---- ---- ---- 275.10 -3.40 278.50 1935 ---- ---- ---- ---- 272.10 -3.40 275.50 1940 ---- ---- ---- ---- 269.20 -3.40 272.60 1945 ---- ---- ---- ---- 266.30 -3.40 269.70 1950 ---- ---- ---- ---- 263.40 -3.50 266.90 1955 ---- ---- ---- ---- 260.60 -3.50 264.10 1960 ---- ---- ---- ---- 257.80 -3.50 261.30 1965 ---- ---- ---- ---- 255.10 -3.50 258.60 1970 ---- ---- ---- ---- 252.40 -3.50 255.90 1975 ---- ---- ---- ---- 249.70 -3.50 253.20 1980 ---- ---- ---- ---- 247.00 -3.60 250.60 1985 ---- ---- ---- ---- 244.40 -3.60 248.00 1990 ---- ---- ---- ---- 241.90 -3.60 245.50 1995 ---- ---- ---- ---- 239.30 -3.60 242.90 2000 ---- ---- ---- ---- 236.80 -3.60 240.40 2005 ---- ---- ---- ---- 234.30 -3.70 238.00 2010 ---- ---- ---- ---- 231.90 -3.70 235.60 2015 ---- ---- ---- ---- 229.50 -3.70 233.20 2020 ---- ---- ---- ---- 227.10 -3.70 230.80 2025 ---- ---- ---- ---- 224.80 -3.70 228.50 2030 ---- ---- ---- ---- 222.50 -3.70 226.20 2035 ---- ---- ---- ---- 220.20 -3.70 223.90 2040 ---- ---- ---- ---- 218.00 -3.70 221.70 2045 ---- ---- ---- ---- 215.70 -3.80 219.50 2050 ---- ---- ---- ---- 213.50 -3.80 217.30 2055 ---- ---- ---- ---- 211.40 -3.70 215.10 2060 ---- ---- ---- ---- 209.20 -3.80 213.00 2065 ---- ---- ---- ---- 207.10 -3.80 210.90 2070 ---- ---- ---- ---- 205.00 -3.80 208.80 2075 ---- ---- ---- ---- 202.90 -3.80 206.70 2080 ---- ---- ---- ---- 200.90 -3.70 204.60 2085 ---- ---- ---- ---- 198.80 -3.80 202.60 2090 ---- ---- ---- ---- 196.80 -3.80 200.60 2095 ---- ---- ---- ---- 194.90 -3.70 198.60 2100 ---- ---- ---- ---- 192.90 -3.80 196.70 2105 ---- ---- ---- ---- 191.00 -3.80 194.80 2110 ---- ---- ---- ---- 189.10 -3.80 192.90 2115 ---- ---- ---- ---- 187.20 -3.80 191.00 2120 ---- ---- ---- ---- 185.40 -3.80 189.20 2125 ---- ---- ---- ---- 183.60 -3.80 187.40 2130 ---- ---- ---- ---- 181.80 -3.80 185.60 2135 ---- ---- ---- ---- 180.10 -3.80 183.90 2140 ---- ---- ---- ---- 178.40 -3.80 182.20 2145 ---- ---- ---- ---- 176.70 -3.80 180.50 2150 ---- ---- ---- ---- 175.10 -3.80 178.90 2155 ---- ---- ---- ---- 173.40 -3.90 177.30 2160 ---- ---- ---- ---- 171.90 -3.80 175.70 2165 ---- ---- ---- ---- 170.30 -3.80 174.10 2170 ---- ---- ---- ---- 168.80 -3.80 172.60 2175 ---- ---- ---- ---- 167.30 -3.80 171.10 2180 ---- ---- ---- ---- 165.80 -3.80 169.60 2185 ---- ---- ---- ---- 164.40 -3.80 168.20 2190 ---- ---- ---- ---- 163.00 -3.80 166.80 2195 ---- ---- ---- ---- 161.60 -3.80 165.40 2200 ---- ---- ---- ---- 160.20 -3.80 164.00 2205 ---- ---- ---- ---- 158.80 -3.90 162.70 2210 ---- ---- ---- ---- 157.50 -3.80 161.30 2215 ---- ---- ---- ---- 156.20 -3.80 160.00 2220 ---- ---- ---- ---- 155.00 -3.80 158.80 2225 ---- ---- ---- ---- 153.70 -3.80 157.50 2230 ---- ---- ---- ---- 152.50 -3.80 156.30 2235 ---- ---- ---- ---- 151.30 -3.80 155.10 2240 ---- ---- ---- ---- 150.10 -3.80 153.90 2245 ---- ---- ---- ---- 148.90 -3.80 152.70 2250 ---- ---- ---- ---- 147.70 -3.80 151.50 2255 ---- ---- ---- ---- 146.60 -3.80 150.40 2260 ---- ---- ---- ---- 145.50 -3.80 149.30 2265 ---- ---- ---- ---- 144.40 -3.80 148.20 2270 ---- ---- ---- ---- 143.30 -3.80 147.10 2275 ---- ---- ---- ---- 142.20 -3.80 146.00 2280 ---- ---- ---- ---- 141.20 -3.80 145.00 2285 ---- ---- ---- ---- 140.20 -3.70 143.90 2290 ---- ---- ---- ---- 139.10 -3.80 142.90 2295 ---- ---- ---- ---- 138.10 -3.80 141.90 2300 ---- ---- ---- ---- 137.10 -3.80 140.90 2305 ---- ---- ---- ---- 136.10 -3.80 139.90 2310 ---- ---- ---- ---- 135.20 -3.70 138.90 2315 ---- ---- ---- ---- 134.20 -3.70 137.90 2320 ---- ---- ---- ---- 133.30 -3.70 137.00 2325 ---- ---- ---- ---- 132.30 -3.70 136.00 2330 ---- ---- ---- ---- 131.40 -3.70 135.10 2335 ---- ---- ---- ---- 130.50 -3.70 134.20 2340 ---- ---- ---- ---- 129.60 -3.70 133.30 2345 ---- ---- ---- ---- 128.70 -3.70 132.40 2350 ---- ---- ---- ---- 127.80 -3.70 131.50 2355 ---- ---- ---- ---- 126.90 -3.70 130.60 2360 ---- ---- ---- ---- 126.10 -3.60 129.70 2365 ---- ---- ---- ---- 125.20 -3.70 128.90 2370 ---- ---- ---- ---- 124.40 -3.60 128.00 2375 ---- ---- ---- ---- 123.50 -3.70 127.20 2380 ---- ---- ---- ---- 122.70 -3.70 126.40 2390 ---- ---- ---- ---- 121.10 -3.60 124.70 2400 ---- ---- ---- ---- 119.50 -3.60 123.10 2410 ---- ---- ---- ---- 118.00 -3.60 121.60 2420 ---- ---- ---- ---- 116.50 -3.60 120.10 2425 ---- ---- ---- ---- 115.70 -3.60 119.30 2430 ---- ---- ---- ---- 115.00 -3.60 118.60 2440 ---- ---- ---- ---- 113.60 -3.50 117.10 2450 ---- ---- ---- ---- 112.20 -3.50 115.70 2460 ---- ---- ---- ---- 110.80 -3.50 114.30 2470 ---- ---- ---- ---- 109.40 -3.60 113.00 2475 ---- ---- ---- ---- 108.80 -3.50 112.30 2480 ---- ---- ---- ---- 108.10 -3.50 111.60 2500 ---- ---- ---- ---- 105.60 -3.50 109.10 2525 ---- ---- ---- ---- 102.60 -3.50 106.10 2550 ---- ---- ---- ---- 99.80 -3.40 103.20 2575 ---- ---- ---- ---- 97.20 -3.30 100.50 2600 ---- ---- ---- ---- 94.70 -3.30 98.00 2625 ---- ---- ---- ---- 92.30 -3.30 95.60 2650 ---- ---- ---- ---- 90.10 -3.20 93.30 2675 ---- ---- ---- ---- 88.00 -3.20 91.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1053.20 -3.00 1056.20 1100 ---- ---- ---- ---- 1028.20 -3.00 1031.20 1125 ---- ---- ---- ---- 1003.20 -3.00 1006.20 1150 ---- ---- ---- ---- 978.20 -3.00 981.20 1175 ---- ---- ---- ---- 953.20 -3.00 956.20 1200 ---- ---- ---- ---- 928.20 -3.00 931.20 1225 ---- ---- ---- ---- 903.20 -3.00 906.20 1250 ---- ---- ---- ---- 878.20 -3.00 881.20 1270 ---- ---- ---- ---- 858.20 -3.00 861.20 1275 ---- ---- ---- ---- 853.20 -3.00 856.20 1280 ---- ---- ---- ---- 848.20 -3.00 851.20 1290 ---- ---- ---- ---- 838.20 -3.00 841.20 1300 ---- ---- ---- ---- 828.20 -3.00 831.20 1310 ---- ---- ---- ---- 818.20 -3.00 821.20 1320 ---- ---- ---- ---- 808.40 -2.80 811.20 1325 ---- ---- ---- ---- 803.40 -2.80 806.20 1330 ---- ---- ---- ---- 798.50 -2.80 801.30 1340 ---- ---- ---- ---- 788.80 -2.60 791.40 1350 ---- ---- ---- ---- 779.10 -2.50 781.60 1360 ---- ---- ---- ---- 769.40 -2.50 771.90 1370 ---- ---- ---- ---- 759.90 -2.40 762.30 1375 ---- ---- ---- ---- 755.10 -2.40 757.50 1380 ---- ---- ---- ---- 750.40 -2.30 752.70 1385 ---- ---- ---- ---- 745.60 -2.30 747.90 1390 ---- ---- ---- ---- 740.90 -2.30 743.20 1395 ---- ---- ---- ---- 736.20 -2.30 738.50 1400 ---- ---- ---- ---- 731.60 -2.10 733.70 1405 ---- ---- ---- ---- 726.90 -2.10 729.00 1410 ---- ---- ---- ---- 722.20 -2.20 724.40 1415 ---- ---- ---- ---- 717.60 -2.10 719.70 1420 ---- ---- ---- ---- 713.00 -2.00 715.00 1425 ---- ---- ---- ---- 708.40 -2.00 710.40 1430 ---- ---- ---- ---- 703.80 -2.00 705.80 1435 ---- ---- ---- ---- 699.20 -2.00 701.20 1440 ---- ---- ---- ---- 694.60 -2.00 696.60 1445 ---- ---- ---- ---- 690.10 -1.90 692.00 1450 ---- ---- ---- ---- 685.50 -2.00 687.50 1455 ---- ---- ---- ---- 681.00 -1.90 682.90 1460 ---- ---- ---- ---- 676.50 -1.90 678.40 1465 ---- ---- ---- ---- 672.00 -1.90 673.90 1470 ---- ---- ---- ---- 667.50 -1.90 669.40 1475 ---- ---- ---- ---- 663.10 -1.80 664.90 1480 ---- ---- ---- ---- 658.60 -1.90 660.50 1485 ---- ---- ---- ---- 654.20 -1.80 656.00 1490 ---- ---- ---- ---- 649.80 -1.80 651.60 1495 ---- ---- ---- ---- 645.40 -1.80 647.20 1500 ---- ---- ---- ---- 641.00 -1.80 642.80 1505 ---- ---- ---- ---- 636.60 -1.80 638.40 1510 ---- ---- ---- ---- 632.20 -1.80 634.00 1515 ---- ---- ---- ---- 627.90 -1.70 629.60 1520 ---- ---- ---- ---- 623.60 -1.70 625.30 1525 ---- ---- ---- ---- 619.20 -1.80 621.00 1530 ---- ---- ---- ---- 614.90 -1.70 616.60 1535 ---- ---- ---- ---- 610.60 -1.70 612.30 1540 ---- ---- ---- ---- 606.40 -1.70 608.10 1545 ---- ---- ---- ---- 602.10 -1.70 603.80 1550 ---- ---- ---- ---- 597.80 -1.70 599.50 1555 ---- ---- ---- ---- 593.60 -1.70 595.30 1560 ---- ---- ---- ---- 589.40 -1.70 591.10 1565 ---- ---- ---- ---- 585.20 -1.60 586.80 1570 ---- ---- ---- ---- 581.00 -1.60 582.60 1575 ---- ---- ---- ---- 576.80 -1.70 578.50 1580 ---- ---- ---- ---- 572.60 -1.70 574.30 1585 ---- ---- ---- ---- 568.50 -1.60 570.10 1590 ---- ---- ---- ---- 564.30 -1.70 566.00 1595 ---- ---- ---- ---- 560.20 -1.60 561.80 1600 ---- ---- ---- ---- 556.10 -1.60 557.70 1605 ---- ---- ---- ---- 551.90 -1.70 553.60 1610 ---- ---- ---- ---- 547.80 -1.70 549.50 1615 ---- ---- ---- ---- 543.80 -1.60 545.40 1620 ---- ---- ---- ---- 539.70 -1.70 541.40 1625 ---- ---- ---- ---- 535.60 -1.70 537.30 1630 ---- ---- ---- ---- 531.60 -1.70 533.30 1635 ---- ---- ---- ---- 527.50 -1.70 529.20 1640 ---- ---- ---- ---- 523.50 -1.70 525.20 1645 ---- ---- ---- ---- 519.50 -1.70 521.20 1650 ---- ---- ---- ---- 515.50 -1.70 517.20 1655 ---- ---- ---- ---- 511.50 -1.70 513.20 1660 ---- ---- ---- ---- 507.50 -1.70 509.20 1665 ---- ---- ---- ---- 503.60 -1.70 505.30 1670 ---- ---- ---- ---- 499.60 -1.70 501.30 1675 ---- ---- ---- ---- 495.70 -1.70 497.40 1680 ---- ---- ---- ---- 491.70 -1.80 493.50 1685 ---- ---- ---- ---- 487.80 -1.70 489.50 1690 ---- ---- ---- ---- 483.90 -1.70 485.60 1695 ---- ---- ---- ---- 480.00 -1.70 481.70 1700 ---- ---- ---- ---- 476.10 -1.70 477.80 1705 ---- ---- ---- ---- 472.20 -1.80 474.00 1710 ---- ---- ---- ---- 468.30 -1.80 470.10 1715 ---- ---- ---- ---- 464.40 -1.80 466.20 1720 ---- ---- ---- ---- 460.60 -1.80 462.40 1725 ---- ---- ---- ---- 456.70 -1.80 458.50 1730 ---- ---- ---- ---- 452.90 -1.80 454.70 1735 ---- ---- ---- ---- 449.00 -1.90 450.90 1740 ---- ---- ---- ---- 445.20 -1.90 447.10 1745 ---- ---- ---- ---- 441.40 -1.80 443.20 1750 ---- ---- ---- ---- 437.60 -1.80 439.40 1755 ---- ---- ---- ---- 433.80 -1.90 435.70 1760 ---- ---- ---- ---- 430.00 -1.90 431.90 1765 ---- ---- ---- ---- 426.20 -1.90 428.10 1770 ---- ---- ---- ---- 422.40 -1.90 424.30 1775 ---- ---- ---- ---- 418.60 -2.00 420.60 1780 ---- ---- ---- ---- 414.90 -2.00 416.90 1785 ---- ---- ---- ---- 411.20 -1.90 413.10 1790 ---- ---- ---- ---- 407.40 -2.00 409.40 1795 ---- ---- ---- ---- 403.70 -2.00 405.70 1800 ---- ---- ---- ---- 400.00 -2.00 402.00 1805 ---- ---- ---- ---- 396.30 -2.10 398.40 1810 ---- ---- ---- ---- 392.70 -2.00 394.70 1815 ---- ---- ---- ---- 389.00 -2.10 391.10 1820 ---- ---- ---- ---- 385.40 -2.00 387.40 1825 ---- ---- ---- ---- 381.70 -2.10 383.80 1830 ---- ---- ---- ---- 378.10 -2.20 380.30 1835 ---- ---- ---- ---- 374.60 -2.10 376.70 1840 ---- ---- ---- ---- 371.00 -2.10 373.10 1845 ---- ---- ---- ---- 367.50 -2.10 369.60 1850 ---- ---- ---- ---- 363.90 -2.20 366.10 1855 ---- ---- ---- ---- 360.40 -2.20 362.60 1860 ---- ---- ---- ---- 356.90 -2.20 359.10 1865 ---- ---- ---- ---- 353.50 -2.20 355.70 1870 ---- ---- ---- ---- 350.10 -2.20 352.30 1875 ---- ---- ---- ---- 346.70 -2.20 348.90 1880 ---- ---- ---- ---- 343.30 -2.20 345.50 1885 ---- ---- ---- ---- 339.90 -2.30 342.20 1890 ---- ---- ---- ---- 336.60 -2.30 338.90 1895 ---- ---- ---- ---- 333.30 -2.30 335.60 1900 ---- ---- ---- ---- 330.00 -2.30 332.30 1905 ---- ---- ---- ---- 326.80 -2.30 329.10 1910 ---- ---- ---- ---- 323.60 -2.30 325.90 1915 ---- ---- ---- ---- 320.40 -2.40 322.80 1920 ---- ---- ---- ---- 317.30 -2.30 319.60 1925 ---- ---- ---- ---- 314.20 -2.30 316.50 1930 ---- ---- ---- ---- 311.10 -2.40 313.50 1935 ---- ---- ---- ---- 308.10 -2.40 310.50 1940 ---- ---- ---- ---- 305.10 -2.40 307.50 1945 ---- ---- ---- ---- 302.10 -2.40 304.50 1950 ---- ---- ---- ---- 299.20 -2.40 301.60 1955 ---- ---- ---- ---- 296.30 -2.40 298.70 1960 ---- ---- ---- ---- 293.40 -2.50 295.90 1965 ---- ---- ---- ---- 290.60 -2.50 293.10 1970 ---- ---- ---- ---- 287.80 -2.50 290.30 1975 ---- ---- ---- ---- 285.10 -2.50 287.60 1980 ---- ---- ---- ---- 282.40 -2.50 284.90 1985 ---- ---- ---- ---- 279.70 -2.50 282.20 1990 ---- ---- ---- ---- 277.00 -2.60 279.60 1995 ---- ---- ---- ---- 274.40 -2.50 276.90 2000 ---- ---- ---- ---- 271.80 -2.60 274.40 2005 ---- ---- ---- ---- 269.20 -2.60 271.80 2010 ---- ---- ---- ---- 266.70 -2.60 269.30 2015 ---- ---- ---- ---- 264.20 -2.60 266.80 2020 ---- ---- ---- ---- 261.70 -2.60 264.30 2025 ---- ---- ---- ---- 259.20 -2.70 261.90 2030 ---- ---- ---- ---- 256.80 -2.60 259.40 2035 ---- ---- ---- ---- 254.40 -2.60 257.00 2040 ---- ---- ---- ---- 252.00 -2.60 254.60 2045 ---- ---- ---- ---- 249.60 -2.70 252.30 2050 ---- ---- ---- ---- 247.30 -2.60 249.90 2055 ---- ---- ---- ---- 245.00 -2.60 247.60 2060 ---- ---- ---- ---- 242.70 -2.60 245.30 2065 ---- ---- ---- ---- 240.40 -2.60 243.00 2070 ---- ---- ---- ---- 238.10 -2.70 240.80 2075 ---- ---- ---- ---- 235.90 -2.70 238.60 2080 ---- ---- ---- ---- 233.70 -2.70 236.40 2085 ---- ---- ---- ---- 231.50 -2.70 234.20 2090 ---- ---- ---- ---- 229.40 -2.70 232.10 2095 ---- ---- ---- ---- 227.30 -2.70 230.00 2100 ---- ---- ---- ---- 225.30 -2.70 228.00 2105 ---- ---- ---- ---- 223.20 -2.80 226.00 2110 ---- ---- ---- ---- 221.20 -2.80 224.00 2115 ---- ---- ---- ---- 219.30 -2.70 222.00 2120 ---- ---- ---- ---- 217.40 -2.70 220.10 2125 ---- ---- ---- ---- 215.50 -2.70 218.20 2130 ---- ---- ---- ---- 213.60 -2.80 216.40 2135 ---- ---- ---- ---- 211.80 -2.70 214.50 2140 ---- ---- ---- ---- 210.00 -2.70 212.70 2145 ---- ---- ---- ---- 208.20 -2.80 211.00 2150 ---- ---- ---- ---- 206.50 -2.70 209.20 2155 ---- ---- ---- ---- 204.80 -2.70 207.50 2160 ---- ---- ---- ---- 203.10 -2.80 205.90 2165 ---- ---- ---- ---- 201.50 -2.70 204.20 2170 ---- ---- ---- ---- 199.90 -2.70 202.60 2175 ---- ---- ---- ---- 198.30 -2.70 201.00 2180 ---- ---- ---- ---- 196.70 -2.80 199.50 2185 ---- ---- ---- ---- 195.20 -2.80 198.00 2190 ---- ---- ---- ---- 193.70 -2.80 196.50 2195 ---- ---- ---- ---- 192.20 -2.80 195.00 2200 ---- ---- ---- ---- 190.80 -2.70 193.50 2205 ---- ---- ---- ---- 189.30 -2.80 192.10 2210 ---- ---- ---- ---- 187.90 -2.80 190.70 2215 ---- ---- ---- ---- 186.60 -2.70 189.30 2220 ---- ---- ---- ---- 185.20 -2.80 188.00 2225 ---- ---- ---- ---- 183.90 -2.80 186.70 2230 ---- ---- ---- ---- 182.60 -2.80 185.40 2235 ---- ---- ---- ---- 181.30 -2.80 184.10 2240 ---- ---- ---- ---- 180.00 -2.80 182.80 2245 ---- ---- ---- ---- 178.80 -2.80 181.60 2250 ---- ---- ---- ---- 177.60 -2.80 180.40 2255 ---- ---- ---- ---- 176.40 -2.80 179.20 2260 ---- ---- ---- ---- 175.20 -2.80 178.00 2265 ---- ---- ---- ---- 174.00 -2.80 176.80 2270 ---- ---- ---- ---- 172.90 -2.80 175.70 2275 ---- ---- ---- ---- 171.80 -2.70 174.50 2280 ---- ---- ---- ---- 170.70 -2.70 173.40 2285 ---- ---- ---- ---- 169.60 -2.80 172.40 2290 ---- ---- ---- ---- 168.50 -2.80 171.30 2295 ---- ---- ---- ---- 167.50 -2.70 170.20 2300 ---- ---- ---- ---- 166.40 -2.80 169.20 2305 ---- ---- ---- ---- 165.40 -2.80 168.20 2310 ---- ---- ---- ---- 164.40 -2.70 167.10 2315 ---- ---- ---- ---- 163.40 -2.70 166.10 2320 ---- ---- ---- ---- 162.40 -2.80 165.20 2325 ---- ---- ---- ---- 161.40 -2.80 164.20 2330 ---- ---- ---- ---- 160.50 -2.70 163.20 2335 ---- ---- ---- ---- 159.50 -2.80 162.30 2340 ---- ---- ---- ---- 158.60 -2.70 161.30 2345 ---- ---- ---- ---- 157.70 -2.70 160.40 2350 ---- ---- ---- ---- 156.80 -2.70 159.50 2355 ---- ---- ---- ---- 155.90 -2.70 158.60 2360 ---- ---- ---- ---- 155.00 -2.70 157.70 2365 ---- ---- ---- ---- 154.10 -2.70 156.80 2370 ---- ---- ---- ---- 153.20 -2.70 155.90 2375 ---- ---- ---- ---- 152.30 -2.80 155.10 2380 ---- ---- ---- ---- 151.50 -2.70 154.20 2385 ---- ---- ---- ---- 150.70 -2.70 153.40 2390 ---- ---- ---- ---- 149.80 -2.70 152.50 2400 ---- ---- ---- ---- 148.20 -2.70 150.90 2410 ---- ---- ---- ---- 146.60 -2.70 149.30 2420 ---- ---- ---- ---- 145.00 -2.70 147.70 2425 ---- ---- ---- ---- 144.30 -2.60 146.90 2430 ---- ---- ---- ---- 143.50 -2.70 146.20 2440 ---- ---- ---- ---- 142.00 -2.70 144.70 2450 ---- ---- ---- ---- 140.50 -2.70 143.20 2460 ---- ---- ---- ---- 139.10 -2.70 141.80 2470 ---- ---- ---- ---- 137.70 -2.70 140.40 2475 ---- ---- ---- ---- 137.00 -2.70 139.70 2480 ---- ---- ---- ---- 136.40 -2.60 139.00 2500 ---- ---- ---- ---- 133.70 -2.70 136.40 2525 ---- ---- ---- ---- 130.60 -2.60 133.20 2550 ---- ---- ---- ---- 127.70 -2.50 130.20 2575 ---- ---- ---- ---- 124.90 -2.50 127.40 2600 ---- ---- ---- ---- 122.30 -2.50 124.80 2625 ---- ---- ---- ---- 119.80 -2.50 122.30 2650 ---- ---- ---- ---- 117.40 -2.50 119.90 2675 ---- ---- ---- ---- 115.20 -2.50 117.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 819.00 -2.50 821.50 1350 ---- ---- ---- ---- 795.30 -2.30 797.60 1375 ---- ---- ---- ---- 771.90 -2.20 774.10 1400 ---- ---- ---- ---- 748.90 -2.10 751.00 1425 ---- ---- ---- ---- 726.30 -2.00 728.30 1450 ---- ---- ---- ---- 704.10 -1.90 706.00 1475 ---- ---- ---- ---- 682.30 -1.70 684.00 1500 ---- ---- ---- ---- 660.70 -1.80 662.50 1520 ---- ---- ---- ---- 643.80 -1.70 645.50 1525 ---- ---- ---- ---- 639.60 -1.70 641.30 1530 ---- ---- ---- ---- 635.40 -1.70 637.10 1540 ---- ---- ---- ---- 627.00 -1.70 628.70 1550 ---- ---- ---- ---- 618.70 -1.70 620.40 1560 ---- ---- ---- ---- 610.50 -1.70 612.20 1570 ---- ---- ---- ---- 602.30 -1.70 604.00 1575 ---- ---- ---- ---- 598.30 -1.60 599.90 1580 ---- ---- ---- ---- 594.20 -1.70 595.90 1590 ---- ---- ---- ---- 586.10 -1.70 587.80 1600 ---- ---- ---- ---- 578.10 -1.70 579.80 1610 ---- ---- ---- ---- 570.10 -1.70 571.80 1615 ---- ---- ---- ---- 566.10 -1.70 567.80 1620 ---- ---- ---- ---- 562.20 -1.70 563.90 1625 ---- ---- ---- ---- 558.20 -1.70 559.90 1630 ---- ---- ---- ---- 554.30 -1.70 556.00 1635 ---- ---- ---- ---- 550.40 -1.70 552.10 1640 ---- ---- ---- ---- 546.40 -1.80 548.20 1645 ---- ---- ---- ---- 542.50 -1.80 544.30 1650 ---- ---- ---- ---- 538.60 -1.80 540.40 1655 ---- ---- ---- ---- 534.80 -1.70 536.50 1660 ---- ---- ---- ---- 530.90 -1.70 532.60 1665 ---- ---- ---- ---- 527.00 -1.80 528.80 1670 ---- ---- ---- ---- 523.20 -1.70 524.90 1675 ---- ---- ---- ---- 519.30 -1.80 521.10 1680 ---- ---- ---- ---- 515.50 -1.80 517.30 1685 ---- ---- ---- ---- 511.70 -1.70 513.40 1690 ---- ---- ---- ---- 507.80 -1.80 509.60 1695 ---- ---- ---- ---- 504.00 -1.80 505.80 1700 ---- ---- ---- ---- 500.20 -1.80 502.00 1705 ---- ---- ---- ---- 496.40 -1.90 498.30 1710 ---- ---- ---- ---- 492.70 -1.80 494.50 1715 ---- ---- ---- ---- 488.90 -1.80 490.70 1720 ---- ---- ---- ---- 485.10 -1.90 487.00 1725 ---- ---- ---- ---- 481.40 -1.80 483.20 1730 ---- ---- ---- ---- 477.60 -1.90 479.50 1735 ---- ---- ---- ---- 473.90 -1.90 475.80 1740 ---- ---- ---- ---- 470.10 -1.90 472.00 1745 ---- ---- ---- ---- 466.40 -1.90 468.30 1750 ---- ---- ---- ---- 462.70 -1.90 464.60 1755 ---- ---- ---- ---- 459.00 -1.90 460.90 1760 ---- ---- ---- ---- 455.20 -2.00 457.20 1765 ---- ---- ---- ---- 451.50 -2.00 453.50 1770 ---- ---- ---- ---- 447.80 -2.00 449.80 1775 ---- ---- ---- ---- 444.20 -1.90 446.10 1780 ---- ---- ---- ---- 440.50 -2.00 442.50 1785 ---- ---- ---- ---- 436.80 -2.00 438.80 1790 ---- ---- ---- ---- 433.10 -2.10 435.20 1795 ---- ---- ---- ---- 429.50 -2.00 431.50 1800 ---- ---- ---- ---- 425.80 -2.10 427.90 1805 ---- ---- ---- ---- 422.20 -2.10 424.30 1810 ---- ---- ---- ---- 418.60 -2.10 420.70 1815 ---- ---- ---- ---- 415.00 -2.10 417.10 1820 ---- ---- ---- ---- 411.40 -2.10 413.50 1825 ---- ---- ---- ---- 407.80 -2.10 409.90 1830 ---- ---- ---- ---- 404.20 -2.20 406.40 1835 ---- ---- ---- ---- 400.70 -2.20 402.90 1840 ---- ---- ---- ---- 397.20 -2.10 399.30 1845 ---- ---- ---- ---- 393.70 -2.10 395.80 1850 ---- ---- ---- ---- 390.20 -2.20 392.40 1855 ---- ---- ---- ---- 386.70 -2.20 388.90 1860 ---- ---- ---- ---- 383.20 -2.30 385.50 1865 ---- ---- ---- ---- 379.80 -2.20 382.00 1870 ---- ---- ---- ---- 376.40 -2.20 378.60 1875 ---- ---- ---- ---- 373.00 -2.20 375.20 1880 ---- ---- ---- ---- 369.60 -2.30 371.90 1885 ---- ---- ---- ---- 366.20 -2.40 368.60 1890 ---- ---- ---- ---- 362.90 -2.30 365.20 1895 ---- ---- ---- ---- 359.60 -2.40 362.00 1900 ---- ---- ---- ---- 356.30 -2.40 358.70 1905 ---- ---- ---- ---- 353.10 -2.40 355.50 1910 ---- ---- ---- ---- 349.90 -2.40 352.30 1915 ---- ---- ---- ---- 346.70 -2.40 349.10 1920 ---- ---- ---- ---- 343.50 -2.50 346.00 1925 ---- ---- ---- ---- 340.40 -2.40 342.80 1930 ---- ---- ---- ---- 337.30 -2.50 339.80 1935 ---- ---- ---- ---- 334.30 -2.40 336.70 1940 ---- ---- ---- ---- 331.20 -2.50 333.70 1945 ---- ---- ---- ---- 328.20 -2.50 330.70 1950 ---- ---- ---- ---- 325.30 -2.50 327.80 1955 ---- ---- ---- ---- 322.40 -2.50 324.90 1960 ---- ---- ---- ---- 319.50 -2.50 322.00 1965 ---- ---- ---- ---- 316.70 -2.50 319.20 1970 ---- ---- ---- ---- 313.90 -2.50 316.40 1975 ---- ---- ---- ---- 311.10 -2.50 313.60 1980 ---- ---- ---- ---- 308.40 -2.50 310.90 1985 ---- ---- ---- ---- 305.70 -2.50 308.20 1990 ---- ---- ---- ---- 303.00 -2.60 305.60 1995 ---- ---- ---- ---- 300.40 -2.60 303.00 2000 ---- ---- ---- ---- 297.80 -2.60 300.40 2005 ---- ---- ---- ---- 295.20 -2.60 297.80 2010 ---- ---- ---- ---- 292.60 -2.70 295.30 2015 ---- ---- ---- ---- 290.10 -2.70 292.80 2020 ---- ---- ---- ---- 287.60 -2.70 290.30 2025 ---- ---- ---- ---- 285.20 -2.60 287.80 2030 ---- ---- ---- ---- 282.70 -2.70 285.40 2035 ---- ---- ---- ---- 280.30 -2.70 283.00 2040 ---- ---- ---- ---- 277.90 -2.70 280.60 2045 ---- ---- ---- ---- 275.50 -2.70 278.20 2050 ---- ---- ---- ---- 273.20 -2.70 275.90 2055 ---- ---- ---- ---- 270.80 -2.70 273.50 2060 ---- ---- ---- ---- 268.50 -2.70 271.20 2065 ---- ---- ---- ---- 266.20 -2.70 268.90 2070 ---- ---- ---- ---- 263.90 -2.80 266.70 2075 ---- ---- ---- ---- 261.70 -2.70 264.40 2080 ---- ---- ---- ---- 259.40 -2.80 262.20 2085 ---- ---- ---- ---- 257.20 -2.80 260.00 2090 ---- ---- ---- ---- 255.10 -2.70 257.80 2095 ---- ---- ---- ---- 252.90 -2.80 255.70 2100 ---- ---- ---- ---- 250.80 -2.80 253.60 2105 ---- ---- ---- ---- 248.70 -2.80 251.50 2110 ---- ---- ---- ---- 246.70 -2.80 249.50 2115 ---- ---- ---- ---- 244.60 -2.90 247.50 2120 ---- ---- ---- ---- 242.70 -2.80 245.50 2125 ---- ---- ---- ---- 240.70 -2.90 243.60 2130 ---- ---- ---- ---- 238.80 -2.90 241.70 2135 ---- ---- ---- ---- 237.00 -2.80 239.80 2140 ---- ---- ---- ---- 235.10 -2.90 238.00 2145 ---- ---- ---- ---- 233.40 -2.80 236.20 2150 ---- ---- ---- ---- 231.60 -2.80 234.40 2155 ---- ---- ---- ---- 229.90 -2.80 232.70 2160 ---- ---- ---- ---- 228.20 -2.80 231.00 2165 ---- ---- ---- ---- 226.50 -2.80 229.30 2170 ---- ---- ---- ---- 224.90 -2.80 227.70 2175 ---- ---- ---- ---- 223.20 -2.90 226.10 2180 ---- ---- ---- ---- 221.70 -2.80 224.50 2185 ---- ---- ---- ---- 220.10 -2.90 223.00 2190 ---- ---- ---- ---- 218.60 -2.90 221.50 2195 ---- ---- ---- ---- 217.10 -2.90 220.00 2200 ---- ---- ---- ---- 215.60 -2.90 218.50 2205 ---- ---- ---- ---- 214.20 -2.90 217.10 2210 ---- ---- ---- ---- 212.80 -2.80 215.60 2215 ---- ---- ---- ---- 211.40 -2.80 214.20 2220 ---- ---- ---- ---- 210.00 -2.90 212.90 2225 ---- ---- ---- ---- 208.70 -2.80 211.50 2230 ---- ---- ---- ---- 207.30 -2.90 210.20 2235 ---- ---- ---- ---- 206.00 -2.90 208.90 2240 ---- ---- ---- ---- 204.80 -2.90 207.70 2245 ---- ---- ---- ---- 203.50 -2.90 206.40 2250 ---- ---- ---- ---- 202.30 -2.90 205.20 2255 ---- ---- ---- ---- 201.10 -2.90 204.00 2260 ---- ---- ---- ---- 199.90 -2.90 202.80 2265 ---- ---- ---- ---- 198.70 -2.90 201.60 2270 ---- ---- ---- ---- 197.60 -2.90 200.50 2275 ---- ---- ---- ---- 196.50 -2.80 199.30 2280 ---- ---- ---- ---- 195.30 -2.90 198.20 2285 ---- ---- ---- ---- 194.30 -2.80 197.10 2290 ---- ---- ---- ---- 193.20 -2.90 196.10 2295 ---- ---- ---- ---- 192.10 -2.90 195.00 2300 ---- ---- ---- ---- 191.10 -2.90 194.00 2305 ---- ---- ---- ---- 190.10 -2.80 192.90 2310 ---- ---- ---- ---- 189.00 -2.90 191.90 2315 ---- ---- ---- ---- 188.00 -2.90 190.90 2320 ---- ---- ---- ---- 187.10 -2.80 189.90 2325 ---- ---- ---- ---- 186.10 -2.90 189.00 2330 ---- ---- ---- ---- 185.10 -2.90 188.00 2335 ---- ---- ---- ---- 184.20 -2.90 187.10 2340 ---- ---- ---- ---- 183.30 -2.80 186.10 2345 ---- ---- ---- ---- 182.40 -2.80 185.20 2350 ---- ---- ---- ---- 181.50 -2.80 184.30 2355 ---- ---- ---- ---- 180.60 -2.80 183.40 2360 ---- ---- ---- ---- 179.70 -2.80 182.50 2365 ---- ---- ---- ---- 178.80 -2.80 181.60 2370 ---- ---- ---- ---- 177.90 -2.90 180.80 2375 ---- ---- ---- ---- 177.10 -2.80 179.90 2380 ---- ---- ---- ---- 176.20 -2.90 179.10 2385 ---- ---- ---- ---- 175.40 -2.80 178.20 2390 ---- ---- ---- ---- 174.60 -2.80 177.40 2395 ---- ---- ---- ---- 173.70 -2.90 176.60 2400 ---- ---- ---- ---- 172.90 -2.90 175.80 2410 ---- ---- ---- ---- 171.30 -2.90 174.20 2420 ---- ---- ---- ---- 169.80 -2.80 172.60 2425 ---- ---- ---- ---- 169.00 -2.90 171.90 2430 ---- ---- ---- ---- 168.30 -2.80 171.10 2440 ---- ---- ---- ---- 166.80 -2.80 169.60 2450 ---- ---- ---- ---- 165.30 -2.90 168.20 2460 ---- ---- ---- ---- 163.90 -2.80 166.70 2470 ---- ---- ---- ---- 162.50 -2.80 165.30 2475 ---- ---- ---- ---- 161.90 -2.80 164.70 2480 ---- ---- ---- ---- 161.20 -2.80 164.00 2490 ---- ---- ---- ---- 159.90 -2.70 162.60 2500 ---- ---- ---- ---- 158.60 -2.70 161.30 2525 ---- ---- ---- ---- 155.40 -2.80 158.20 2550 ---- ---- ---- ---- 152.50 -2.80 155.30 2575 ---- ---- ---- ---- 149.70 -2.80 152.50 2600 ---- ---- ---- ---- 147.10 -2.70 149.80 2625 ---- ---- ---- ---- 144.60 -2.70 147.30 2650 ---- ---- ---- ---- 142.30 -2.70 145.00 2675 ---- ---- ---- ---- 140.10 -2.60 142.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 821.80 -2.20 824.00 1375 ---- ---- ---- ---- 798.90 -2.10 801.00 1400 ---- ---- ---- ---- 776.40 -1.90 778.30 1425 ---- ---- ---- ---- 754.20 -1.90 756.10 1450 ---- ---- ---- ---- 732.40 -1.80 734.20 1475 ---- ---- ---- ---- 710.90 -1.80 712.70 1500 ---- ---- ---- ---- 689.80 -1.70 691.50 1525 ---- ---- ---- ---- 668.90 -1.70 670.60 1530 ---- ---- ---- ---- 664.80 -1.70 666.50 1540 ---- ---- ---- ---- 656.60 -1.60 658.20 1550 ---- ---- ---- ---- 648.40 -1.70 650.10 1560 ---- ---- ---- ---- 640.30 -1.60 641.90 1570 ---- ---- ---- ---- 632.20 -1.70 633.90 1575 ---- ---- ---- ---- 628.20 -1.70 629.90 1580 ---- ---- ---- ---- 624.20 -1.70 625.90 1590 ---- ---- ---- ---- 616.20 -1.70 617.90 1600 ---- ---- ---- ---- 608.30 -1.70 610.00 1610 ---- ---- ---- ---- 600.40 -1.70 602.10 1620 ---- ---- ---- ---- 592.50 -1.80 594.30 1625 ---- ---- ---- ---- 588.60 -1.80 590.40 1630 ---- ---- ---- ---- 584.70 -1.80 586.50 1635 ---- ---- ---- ---- 580.90 -1.70 582.60 1640 ---- ---- ---- ---- 577.00 -1.70 578.70 1645 ---- ---- ---- ---- 573.10 -1.80 574.90 1650 ---- ---- ---- ---- 569.30 -1.70 571.00 1655 ---- ---- ---- ---- 565.40 -1.80 567.20 1660 ---- ---- ---- ---- 561.60 -1.80 563.40 1665 ---- ---- ---- ---- 557.80 -1.80 559.60 1670 ---- ---- ---- ---- 554.00 -1.80 555.80 1675 ---- ---- ---- ---- 550.20 -1.80 552.00 1680 ---- ---- ---- ---- 546.40 -1.80 548.20 1685 ---- ---- ---- ---- 542.60 -1.80 544.40 1690 ---- ---- ---- ---- 538.80 -1.90 540.70 1695 ---- ---- ---- ---- 535.00 -1.90 536.90 1700 ---- ---- ---- ---- 531.30 -1.80 533.10 1705 ---- ---- ---- ---- 527.50 -1.90 529.40 1710 ---- ---- ---- ---- 523.80 -1.90 525.70 1715 ---- ---- ---- ---- 520.10 -1.80 521.90 1720 ---- ---- ---- ---- 516.30 -1.90 518.20 1725 ---- ---- ---- ---- 512.60 -1.90 514.50 1730 ---- ---- ---- ---- 508.90 -1.90 510.80 1735 ---- ---- ---- ---- 505.20 -1.90 507.10 1740 ---- ---- ---- ---- 501.50 -1.90 503.40 1745 ---- ---- ---- ---- 497.80 -1.90 499.70 1750 ---- ---- ---- ---- 494.10 -2.00 496.10 1755 ---- ---- ---- ---- 490.40 -2.00 492.40 1760 ---- ---- ---- ---- 486.70 -2.00 488.70 1765 ---- ---- ---- ---- 483.10 -2.00 485.10 1770 ---- ---- ---- ---- 479.40 -2.00 481.40 1775 ---- ---- ---- ---- 475.70 -2.10 477.80 1780 ---- ---- ---- ---- 472.10 -2.00 474.10 1785 ---- ---- ---- ---- 468.40 -2.10 470.50 1790 ---- ---- ---- ---- 464.80 -2.10 466.90 1795 ---- ---- ---- ---- 461.10 -2.10 463.20 1800 ---- ---- ---- ---- 457.50 -2.10 459.60 1805 ---- ---- ---- ---- 453.90 -2.10 456.00 1810 ---- ---- ---- ---- 450.30 -2.10 452.40 1815 ---- ---- ---- ---- 446.70 -2.10 448.80 1820 ---- ---- ---- ---- 443.10 -2.10 445.20 1825 ---- ---- ---- ---- 439.50 -2.20 441.70 1830 ---- ---- ---- ---- 435.90 -2.20 438.10 1835 ---- ---- ---- ---- 432.40 -2.20 434.60 1840 ---- ---- ---- ---- 428.80 -2.20 431.00 1845 ---- ---- ---- ---- 425.30 -2.20 427.50 1850 ---- ---- ---- ---- 421.70 -2.30 424.00 1855 ---- ---- ---- ---- 418.20 -2.30 420.50 1860 ---- ---- ---- ---- 414.80 -2.20 417.00 1865 ---- ---- ---- ---- 411.30 -2.30 413.60 1870 ---- ---- ---- ---- 407.80 -2.30 410.10 1875 ---- ---- ---- ---- 404.40 -2.30 406.70 1880 ---- ---- ---- ---- 401.00 -2.30 403.30 1885 ---- ---- ---- ---- 397.60 -2.30 399.90 1890 ---- ---- ---- ---- 394.20 -2.40 396.60 1895 ---- ---- ---- ---- 390.90 -2.30 393.20 1900 ---- ---- ---- ---- 387.50 -2.40 389.90 1905 ---- ---- ---- ---- 384.20 -2.40 386.60 1910 ---- ---- ---- ---- 380.90 -2.50 383.40 1915 ---- ---- ---- ---- 377.70 -2.40 380.10 1920 ---- ---- ---- ---- 374.50 -2.40 376.90 1925 ---- ---- ---- ---- 371.30 -2.40 373.70 1930 ---- ---- ---- ---- 368.10 -2.50 370.60 1935 ---- ---- ---- ---- 365.00 -2.50 367.50 1940 ---- ---- ---- ---- 361.90 -2.50 364.40 1945 ---- ---- ---- ---- 358.80 -2.50 361.30 1950 ---- ---- ---- ---- 355.70 -2.60 358.30 1955 ---- ---- ---- ---- 352.70 -2.60 355.30 1960 ---- ---- ---- ---- 349.80 -2.50 352.30 1965 ---- ---- ---- ---- 346.80 -2.60 349.40 1970 ---- ---- ---- ---- 343.90 -2.60 346.50 1975 ---- ---- ---- ---- 341.10 -2.60 343.70 1980 ---- ---- ---- ---- 338.20 -2.70 340.90 1985 ---- ---- ---- ---- 335.50 -2.60 338.10 1990 ---- ---- ---- ---- 332.70 -2.70 335.40 1995 ---- ---- ---- ---- 330.00 -2.70 332.70 2000 ---- ---- ---- ---- 327.30 -2.70 330.00 2005 ---- ---- ---- ---- 324.70 -2.70 327.40 2010 ---- ---- ---- ---- 322.10 -2.70 324.80 2015 ---- ---- ---- ---- 319.50 -2.70 322.20 2020 ---- ---- ---- ---- 317.00 -2.70 319.70 2025 ---- ---- ---- ---- 314.40 -2.80 317.20 2030 ---- ---- ---- ---- 312.00 -2.70 314.70 2035 ---- ---- ---- ---- 309.50 -2.70 312.20 2040 ---- ---- ---- ---- 307.10 -2.70 309.80 2045 ---- ---- ---- ---- 304.60 -2.80 307.40 2050 ---- ---- ---- ---- 302.20 -2.80 305.00 2055 ---- ---- ---- ---- 299.90 -2.70 302.60 2060 ---- ---- ---- ---- 297.50 -2.80 300.30 2065 ---- ---- ---- ---- 295.20 -2.80 298.00 2070 ---- ---- ---- ---- 292.80 -2.80 295.60 2075 ---- ---- ---- ---- 290.50 -2.80 293.30 2080 ---- ---- ---- ---- 288.20 -2.80 291.00 2085 ---- ---- ---- ---- 285.90 -2.90 288.80 2090 ---- ---- ---- ---- 283.70 -2.80 286.50 2095 ---- ---- ---- ---- 281.40 -2.90 284.30 2100 ---- ---- ---- ---- 279.20 -2.80 282.00 2105 ---- ---- ---- ---- 277.00 -2.90 279.90 2110 ---- ---- ---- ---- 274.80 -2.90 277.70 2115 ---- ---- ---- ---- 272.70 -2.90 275.60 2120 ---- ---- ---- ---- 270.60 -2.90 273.50 2125 ---- ---- ---- ---- 268.50 -2.90 271.40 2130 ---- ---- ---- ---- 266.50 -2.90 269.40 2135 ---- ---- ---- ---- 264.50 -2.90 267.40 2140 ---- ---- ---- ---- 262.50 -3.00 265.50 2145 ---- ---- ---- ---- 260.60 -3.00 263.60 2150 ---- ---- ---- ---- 258.80 -2.90 261.70 2155 ---- ---- ---- ---- 256.90 -3.00 259.90 2160 ---- ---- ---- ---- 255.20 -2.90 258.10 2165 ---- ---- ---- ---- 253.40 -3.00 256.40 2170 ---- ---- ---- ---- 251.70 -2.90 254.60 2175 ---- ---- ---- ---- 250.00 -3.00 253.00 2180 ---- ---- ---- ---- 248.40 -2.90 251.30 2185 ---- ---- ---- ---- 246.70 -3.00 249.70 2190 ---- ---- ---- ---- 245.20 -2.90 248.10 2195 ---- ---- ---- ---- 243.60 -3.00 246.60 2200 ---- ---- ---- ---- 242.10 -2.90 245.00 2205 ---- ---- ---- ---- 240.60 -2.90 243.50 2210 ---- ---- ---- ---- 239.10 -3.00 242.10 2215 ---- ---- ---- ---- 237.60 -3.00 240.60 2220 ---- ---- ---- ---- 236.20 -3.00 239.20 2225 ---- ---- ---- ---- 234.80 -3.00 237.80 2230 ---- ---- ---- ---- 233.50 -2.90 236.40 2235 ---- ---- ---- ---- 232.10 -3.00 235.10 2240 ---- ---- ---- ---- 230.80 -3.00 233.80 2245 ---- ---- ---- ---- 229.50 -3.00 232.50 2250 ---- ---- ---- ---- 228.20 -3.00 231.20 2255 ---- ---- ---- ---- 227.00 -3.00 230.00 2260 ---- ---- ---- ---- 225.70 -3.00 228.70 2265 ---- ---- ---- ---- 224.50 -3.00 227.50 2270 ---- ---- ---- ---- 223.30 -3.00 226.30 2275 ---- ---- ---- ---- 222.20 -3.00 225.20 2280 ---- ---- ---- ---- 221.00 -3.00 224.00 2285 ---- ---- ---- ---- 219.90 -3.00 222.90 2290 ---- ---- ---- ---- 218.80 -3.00 221.80 2295 ---- ---- ---- ---- 217.70 -3.00 220.70 2300 ---- ---- ---- ---- 216.60 -3.00 219.60 2305 ---- ---- ---- ---- 215.60 -3.00 218.60 2310 ---- ---- ---- ---- 214.50 -3.00 217.50 2315 ---- ---- ---- ---- 213.50 -3.00 216.50 2320 ---- ---- ---- ---- 212.50 -3.00 215.50 2325 ---- ---- ---- ---- 211.50 -3.00 214.50 2330 ---- ---- ---- ---- 210.50 -3.00 213.50 2335 ---- ---- ---- ---- 209.60 -3.00 212.60 2340 ---- ---- ---- ---- 208.60 -3.00 211.60 2345 ---- ---- ---- ---- 207.70 -3.00 210.70 2350 ---- ---- ---- ---- 206.80 -3.00 209.80 2355 ---- ---- ---- ---- 205.90 -3.00 208.90 2360 ---- ---- ---- ---- 205.00 -3.00 208.00 2365 ---- ---- ---- ---- 204.10 -3.00 207.10 2370 ---- ---- ---- ---- 203.20 -3.00 206.20 2375 ---- ---- ---- ---- 202.40 -2.90 205.30 2380 ---- ---- ---- ---- 201.50 -3.00 204.50 2385 ---- ---- ---- ---- 200.70 -2.90 203.60 2390 ---- ---- ---- ---- 199.80 -3.00 202.80 2400 ---- ---- ---- ---- 198.20 -3.00 201.20 2410 ---- ---- ---- ---- 196.60 -3.00 199.60 2420 ---- ---- ---- ---- 195.00 -3.00 198.00 2425 ---- ---- ---- ---- 194.20 -3.00 197.20 2430 ---- ---- ---- ---- 193.50 -2.90 196.40 2440 ---- ---- ---- ---- 192.00 -2.90 194.90 2450 ---- ---- ---- ---- 190.50 -3.00 193.50 2460 ---- ---- ---- ---- 189.10 -2.90 192.00 2470 ---- ---- ---- ---- 187.70 -2.90 190.60 2475 ---- ---- ---- ---- 187.00 -2.90 189.90 2480 ---- ---- ---- ---- 186.30 -2.90 189.20 2500 ---- ---- ---- ---- 183.60 -3.00 186.60 2525 ---- ---- ---- ---- 180.50 -2.90 183.40 2550 ---- ---- ---- ---- 177.50 -2.90 180.40 2575 ---- ---- ---- ---- 174.70 -2.90 177.60 2600 ---- ---- ---- ---- 172.00 -2.90 174.90 2625 ---- ---- ---- ---- 169.50 -2.90 172.40 2650 ---- ---- ---- ---- 167.10 -2.90 170.00 2675 ---- ---- ---- ---- 164.90 -2.80 167.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 838.70 -2.10 840.80 1375 ---- ---- ---- ---- 816.20 -2.00 818.20 1400 ---- ---- ---- ---- 794.10 -1.90 796.00 1425 ---- ---- ---- ---- 772.40 -1.80 774.20 1450 ---- ---- ---- ---- 750.90 -1.80 752.70 1475 ---- ---- ---- ---- 729.80 -1.80 731.60 1500 ---- ---- ---- ---- 709.00 -1.70 710.70 1525 ---- ---- ---- ---- 688.50 -1.70 690.20 1550 ---- ---- ---- ---- 668.30 -1.70 670.00 1560 ---- ---- ---- ---- 660.30 -1.80 662.10 1570 ---- ---- ---- ---- 652.40 -1.70 654.10 1575 ---- ---- ---- ---- 648.40 -1.80 650.20 1580 ---- ---- ---- ---- 644.50 -1.70 646.20 1590 ---- ---- ---- ---- 636.60 -1.80 638.40 1600 ---- ---- ---- ---- 628.80 -1.80 630.60 1610 ---- ---- ---- ---- 621.10 -1.80 622.90 1620 ---- ---- ---- ---- 613.40 -1.80 615.20 1625 ---- ---- ---- ---- 609.50 -1.80 611.30 1630 ---- ---- ---- ---- 605.70 -1.80 607.50 1640 ---- ---- ---- ---- 598.10 -1.80 599.90 1650 ---- ---- ---- ---- 590.50 -1.80 592.30 1655 ---- ---- ---- ---- 586.70 -1.90 588.60 1660 ---- ---- ---- ---- 582.90 -1.90 584.80 1665 ---- ---- ---- ---- 579.20 -1.80 581.00 1670 ---- ---- ---- ---- 575.40 -1.90 577.30 1675 ---- ---- ---- ---- 571.70 -1.90 573.60 1680 ---- ---- ---- ---- 568.00 -1.80 569.80 1685 ---- ---- ---- ---- 564.20 -1.90 566.10 1690 ---- ---- ---- ---- 560.50 -1.90 562.40 1695 ---- ---- ---- ---- 556.80 -1.90 558.70 1700 ---- ---- ---- ---- 553.10 -1.90 555.00 1705 ---- ---- ---- ---- 549.40 -1.90 551.30 1710 ---- ---- ---- ---- 545.70 -2.00 547.70 1715 ---- ---- ---- ---- 542.00 -2.00 544.00 1720 ---- ---- ---- ---- 538.40 -1.90 540.30 1725 ---- ---- ---- ---- 534.70 -2.00 536.70 1730 ---- ---- ---- ---- 531.00 -2.00 533.00 1735 ---- ---- ---- ---- 527.40 -2.00 529.40 1740 ---- ---- ---- ---- 523.70 -2.10 525.80 1745 ---- ---- ---- ---- 520.10 -2.00 522.10 1750 ---- ---- ---- ---- 516.50 -2.00 518.50 1755 ---- ---- ---- ---- 512.80 -2.10 514.90 1760 ---- ---- ---- ---- 509.20 -2.10 511.30 1765 ---- ---- ---- ---- 505.60 -2.10 507.70 1770 ---- ---- ---- ---- 502.00 -2.10 504.10 1775 ---- ---- ---- ---- 498.40 -2.10 500.50 1780 ---- ---- ---- ---- 494.80 -2.10 496.90 1785 ---- ---- ---- ---- 491.20 -2.10 493.30 1790 ---- ---- ---- ---- 487.60 -2.10 489.70 1795 ---- ---- ---- ---- 484.00 -2.10 486.10 1800 ---- ---- ---- ---- 480.40 -2.20 482.60 1805 ---- ---- ---- ---- 476.80 -2.20 479.00 1810 ---- ---- ---- ---- 473.20 -2.20 475.40 1815 ---- ---- ---- ---- 469.60 -2.30 471.90 1820 ---- ---- ---- ---- 466.10 -2.20 468.30 1825 ---- ---- ---- ---- 462.50 -2.30 464.80 1830 ---- ---- ---- ---- 459.00 -2.20 461.20 1835 ---- ---- ---- ---- 455.40 -2.30 457.70 1840 ---- ---- ---- ---- 451.90 -2.30 454.20 1845 ---- ---- ---- ---- 448.40 -2.30 450.70 1850 ---- ---- ---- ---- 444.90 -2.30 447.20 1855 ---- ---- ---- ---- 441.40 -2.30 443.70 1860 ---- ---- ---- ---- 437.90 -2.30 440.20 1865 ---- ---- ---- ---- 434.40 -2.40 436.80 1870 ---- ---- ---- ---- 431.00 -2.30 433.30 1875 ---- ---- ---- ---- 427.50 -2.40 429.90 1880 ---- ---- ---- ---- 424.10 -2.40 426.50 1885 ---- ---- ---- ---- 420.70 -2.40 423.10 1890 ---- ---- ---- ---- 417.30 -2.40 419.70 1895 ---- ---- ---- ---- 413.90 -2.50 416.40 1900 ---- ---- ---- ---- 410.60 -2.50 413.10 1905 ---- ---- ---- ---- 407.30 -2.50 409.80 1910 ---- ---- ---- ---- 404.00 -2.50 406.50 1915 ---- ---- ---- ---- 400.70 -2.50 403.20 1920 ---- ---- ---- ---- 397.40 -2.60 400.00 1925 ---- ---- ---- ---- 394.20 -2.50 396.70 1930 ---- ---- ---- ---- 391.00 -2.60 393.60 1935 ---- ---- ---- ---- 387.80 -2.60 390.40 1940 ---- ---- ---- ---- 384.70 -2.60 387.30 1945 ---- ---- ---- ---- 381.60 -2.60 384.20 1950 ---- ---- ---- ---- 378.50 -2.60 381.10 1955 ---- ---- ---- ---- 375.40 -2.60 378.00 1960 ---- ---- ---- ---- 372.40 -2.60 375.00 1965 ---- ---- ---- ---- 369.40 -2.70 372.10 1970 ---- ---- ---- ---- 366.40 -2.70 369.10 1975 ---- ---- ---- ---- 363.50 -2.70 366.20 1980 ---- ---- ---- ---- 360.60 -2.70 363.30 1985 ---- ---- ---- ---- 357.80 -2.70 360.50 1990 ---- ---- ---- ---- 355.00 -2.70 357.70 1995 ---- ---- ---- ---- 352.20 -2.80 355.00 2000 ---- ---- ---- ---- 349.50 -2.70 352.20 2005 ---- ---- ---- ---- 346.80 -2.80 349.60 2010 ---- ---- ---- ---- 344.20 -2.70 346.90 2015 ---- ---- ---- ---- 341.50 -2.80 344.30 2020 ---- ---- ---- ---- 339.00 -2.80 341.80 2025 ---- ---- ---- ---- 336.40 -2.80 339.20 2030 ---- ---- ---- ---- 333.90 -2.80 336.70 2035 ---- ---- ---- ---- 331.40 -2.80 334.20 2040 ---- ---- ---- ---- 328.90 -2.90 331.80 2045 ---- ---- ---- ---- 326.50 -2.90 329.40 2050 ---- ---- ---- ---- 324.10 -2.90 327.00 2055 ---- ---- ---- ---- 321.70 -2.90 324.60 2060 ---- ---- ---- ---- 319.40 -2.80 322.20 2065 ---- ---- ---- ---- 317.00 -2.90 319.90 2070 ---- ---- ---- ---- 314.70 -2.90 317.60 2075 ---- ---- ---- ---- 312.40 -2.90 315.30 2080 ---- ---- ---- ---- 310.10 -2.90 313.00 2085 ---- ---- ---- ---- 307.80 -2.90 310.70 2090 ---- ---- ---- ---- 305.60 -2.90 308.50 2095 ---- ---- ---- ---- 303.30 -2.90 306.20 2100 ---- ---- ---- ---- 301.10 -2.90 304.00 2105 ---- ---- ---- ---- 298.80 -3.00 301.80 2110 ---- ---- ---- ---- 296.60 -3.00 299.60 2115 ---- ---- ---- ---- 294.50 -2.90 297.40 2120 ---- ---- ---- ---- 292.30 -3.00 295.30 2125 ---- ---- ---- ---- 290.20 -3.00 293.20 2130 ---- ---- ---- ---- 288.10 -3.00 291.10 2135 ---- ---- ---- ---- 286.00 -3.00 289.00 2140 ---- ---- ---- ---- 284.00 -3.00 287.00 2145 ---- ---- ---- ---- 282.00 -3.00 285.00 2150 ---- ---- ---- ---- 280.10 -3.00 283.10 2155 ---- ---- ---- ---- 278.20 -3.00 281.20 2160 ---- ---- ---- ---- 276.30 -3.10 279.40 2165 ---- ---- ---- ---- 274.50 -3.10 277.60 2170 ---- ---- ---- ---- 272.80 -3.00 275.80 2175 ---- ---- ---- ---- 271.00 -3.10 274.10 2180 ---- ---- ---- ---- 269.30 -3.10 272.40 2185 ---- ---- ---- ---- 267.70 -3.00 270.70 2190 ---- ---- ---- ---- 266.00 -3.10 269.10 2195 ---- ---- ---- ---- 264.40 -3.10 267.50 2200 ---- ---- ---- ---- 262.90 -3.00 265.90 2205 ---- ---- ---- ---- 261.30 -3.10 264.40 2210 ---- ---- ---- ---- 259.80 -3.10 262.90 2215 ---- ---- ---- ---- 258.40 -3.00 261.40 2220 ---- ---- ---- ---- 256.90 -3.10 260.00 2225 ---- ---- ---- ---- 255.50 -3.10 258.60 2230 ---- ---- ---- ---- 254.10 -3.10 257.20 2235 ---- ---- ---- ---- 252.70 -3.10 255.80 2240 ---- ---- ---- ---- 251.40 -3.10 254.50 2245 ---- ---- ---- ---- 250.00 -3.10 253.10 2250 ---- ---- ---- ---- 248.80 -3.10 251.90 2255 ---- ---- ---- ---- 247.50 -3.10 250.60 2260 ---- ---- ---- ---- 246.20 -3.10 249.30 2265 ---- ---- ---- ---- 245.00 -3.10 248.10 2270 ---- ---- ---- ---- 243.80 -3.10 246.90 2275 ---- ---- ---- ---- 242.60 -3.10 245.70 2280 ---- ---- ---- ---- 241.50 -3.10 244.60 2285 ---- ---- ---- ---- 240.30 -3.20 243.50 2290 ---- ---- ---- ---- 239.20 -3.10 242.30 2295 ---- ---- ---- ---- 238.10 -3.10 241.20 2300 ---- ---- ---- ---- 237.10 -3.10 240.20 2305 ---- ---- ---- ---- 236.00 -3.10 239.10 2310 ---- ---- ---- ---- 235.00 -3.10 238.10 2315 ---- ---- ---- ---- 233.90 -3.20 237.10 2320 ---- ---- ---- ---- 232.90 -3.10 236.00 2325 ---- ---- ---- ---- 231.90 -3.20 235.10 2330 ---- ---- ---- ---- 231.00 -3.10 234.10 2335 ---- ---- ---- ---- 230.00 -3.10 233.10 2340 ---- ---- ---- ---- 229.10 -3.10 232.20 2345 ---- ---- ---- ---- 228.20 -3.10 231.30 2350 ---- ---- ---- ---- 227.20 -3.20 230.40 2355 ---- ---- ---- ---- 226.30 -3.20 229.50 2360 ---- ---- ---- ---- 225.50 -3.10 228.60 2365 ---- ---- ---- ---- 224.60 -3.10 227.70 2370 ---- ---- ---- ---- 223.70 -3.10 226.80 2375 ---- ---- ---- ---- 222.90 -3.10 226.00 2380 ---- ---- ---- ---- 222.00 -3.20 225.20 2385 ---- ---- ---- ---- 221.20 -3.10 224.30 2390 ---- ---- ---- ---- 220.40 -3.10 223.50 2395 ---- ---- ---- ---- 219.60 -3.10 222.70 2400 ---- ---- ---- ---- 218.80 -3.10 221.90 2410 ---- ---- ---- ---- 217.20 -3.10 220.30 2420 ---- ---- ---- ---- 215.70 -3.10 218.80 2425 ---- ---- ---- ---- 214.90 -3.10 218.00 2430 ---- ---- ---- ---- 214.20 -3.10 217.30 2440 ---- ---- ---- ---- 212.70 -3.10 215.80 2450 ---- ---- ---- ---- 211.30 -3.10 214.40 2460 ---- ---- ---- ---- 209.90 -3.10 213.00 2470 ---- ---- ---- ---- 208.50 -3.10 211.60 2475 ---- ---- ---- ---- 207.80 -3.10 210.90 2480 ---- ---- ---- ---- 207.20 -3.10 210.30 2490 ---- ---- ---- ---- 205.90 -3.00 208.90 2500 ---- ---- ---- ---- 204.60 -3.10 207.70 2525 ---- ---- ---- ---- 201.50 -3.10 204.60 2550 ---- ---- ---- ---- 198.60 -3.10 201.70 2575 ---- ---- ---- ---- 195.90 -3.00 198.90 2600 ---- ---- ---- ---- 193.30 -3.00 196.30 2625 ---- ---- ---- ---- 190.90 -3.00 193.90 2650 ---- ---- ---- ---- 188.60 -3.00 191.60 2675 ---- ---- ---- ---- 186.40 -3.00 189.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 841.00 -1.90 842.90 1400 ---- ---- ---- ---- 819.20 -1.80 821.00 1425 ---- ---- ---- ---- 797.70 -1.80 799.50 1450 ---- ---- ---- ---- 776.50 -1.80 778.30 1475 ---- ---- ---- ---- 755.70 -1.70 757.40 1500 ---- ---- ---- ---- 735.10 -1.80 736.90 1525 ---- ---- ---- ---- 714.90 -1.70 716.60 1550 ---- ---- ---- ---- 694.90 -1.80 696.70 1570 ---- ---- ---- ---- 679.20 -1.70 680.90 1575 ---- ---- ---- ---- 675.30 -1.70 677.00 1580 ---- ---- ---- ---- 671.40 -1.70 673.10 1590 ---- ---- ---- ---- 663.60 -1.80 665.40 1600 ---- ---- ---- ---- 655.90 -1.80 657.70 1610 ---- ---- ---- ---- 648.20 -1.80 650.00 1620 ---- ---- ---- ---- 640.60 -1.80 642.40 1625 ---- ---- ---- ---- 636.80 -1.80 638.60 1630 ---- ---- ---- ---- 633.00 -1.80 634.80 1640 ---- ---- ---- ---- 625.50 -1.80 627.30 1650 ---- ---- ---- ---- 618.00 -1.80 619.80 1660 ---- ---- ---- ---- 610.50 -1.90 612.40 1670 ---- ---- ---- ---- 603.10 -1.90 605.00 1675 ---- ---- ---- ---- 599.40 -1.90 601.30 1680 ---- ---- ---- ---- 595.70 -1.90 597.60 1685 ---- ---- ---- ---- 592.00 -1.90 593.90 1690 ---- ---- ---- ---- 588.30 -2.00 590.30 1695 ---- ---- ---- ---- 584.70 -1.90 586.60 1700 ---- ---- ---- ---- 581.00 -2.00 583.00 1705 ---- ---- ---- ---- 577.30 -2.00 579.30 1710 ---- ---- ---- ---- 573.70 -2.00 575.70 1715 ---- ---- ---- ---- 570.10 -2.00 572.10 1720 ---- ---- ---- ---- 566.40 -2.00 568.40 1725 ---- ---- ---- ---- 562.80 -2.00 564.80 1730 ---- ---- ---- ---- 559.20 -2.00 561.20 1735 ---- ---- ---- ---- 555.60 -2.00 557.60 1740 ---- ---- ---- ---- 552.00 -2.00 554.00 1745 ---- ---- ---- ---- 548.40 -2.10 550.50 1750 ---- ---- ---- ---- 544.80 -2.10 546.90 1755 ---- ---- ---- ---- 541.20 -2.10 543.30 1760 ---- ---- ---- ---- 537.60 -2.10 539.70 1765 ---- ---- ---- ---- 534.10 -2.10 536.20 1770 ---- ---- ---- ---- 530.50 -2.10 532.60 1775 ---- ---- ---- ---- 526.90 -2.20 529.10 1780 ---- ---- ---- ---- 523.40 -2.10 525.50 1785 ---- ---- ---- ---- 519.80 -2.20 522.00 1790 ---- ---- ---- ---- 516.30 -2.10 518.40 1795 ---- ---- ---- ---- 512.70 -2.20 514.90 1800 ---- ---- ---- ---- 509.20 -2.20 511.40 1805 ---- ---- ---- ---- 505.60 -2.20 507.80 1810 ---- ---- ---- ---- 502.10 -2.20 504.30 1815 ---- ---- ---- ---- 498.60 -2.20 500.80 1820 ---- ---- ---- ---- 495.00 -2.30 497.30 1825 ---- ---- ---- ---- 491.50 -2.30 493.80 1830 ---- ---- ---- ---- 488.00 -2.30 490.30 1835 ---- ---- ---- ---- 484.40 -2.30 486.70 1840 ---- ---- ---- ---- 480.90 -2.30 483.20 1845 ---- ---- ---- ---- 477.40 -2.30 479.70 1850 ---- ---- ---- ---- 473.90 -2.40 476.30 1855 ---- ---- ---- ---- 470.40 -2.40 472.80 1860 ---- ---- ---- ---- 466.90 -2.40 469.30 1865 ---- ---- ---- ---- 463.40 -2.40 465.80 1870 ---- ---- ---- ---- 460.00 -2.40 462.40 1875 ---- ---- ---- ---- 456.50 -2.40 458.90 1880 ---- ---- ---- ---- 453.10 -2.40 455.50 1885 ---- ---- ---- ---- 449.60 -2.50 452.10 1890 ---- ---- ---- ---- 446.20 -2.50 448.70 1895 ---- ---- ---- ---- 442.80 -2.50 445.30 1900 ---- ---- ---- ---- 439.40 -2.50 441.90 1905 ---- ---- ---- ---- 436.00 -2.50 438.50 1910 ---- ---- ---- ---- 432.70 -2.50 435.20 1915 ---- ---- ---- ---- 429.30 -2.60 431.90 1920 ---- ---- ---- ---- 426.00 -2.60 428.60 1925 ---- ---- ---- ---- 422.70 -2.60 425.30 1930 ---- ---- ---- ---- 419.40 -2.60 422.00 1935 ---- ---- ---- ---- 416.20 -2.60 418.80 1940 ---- ---- ---- ---- 412.90 -2.70 415.60 1945 ---- ---- ---- ---- 409.70 -2.70 412.40 1950 ---- ---- ---- ---- 406.60 -2.60 409.20 1955 ---- ---- ---- ---- 403.40 -2.70 406.10 1960 ---- ---- ---- ---- 400.30 -2.70 403.00 1965 ---- ---- ---- ---- 397.20 -2.70 399.90 1970 ---- ---- ---- ---- 394.10 -2.70 396.80 1975 ---- ---- ---- ---- 391.10 -2.70 393.80 1980 ---- ---- ---- ---- 388.10 -2.70 390.80 1985 ---- ---- ---- ---- 385.10 -2.70 387.80 1990 ---- ---- ---- ---- 382.10 -2.80 384.90 1995 ---- ---- ---- ---- 379.20 -2.80 382.00 2000 ---- ---- ---- ---- 376.40 -2.80 379.20 2005 ---- ---- ---- ---- 373.50 -2.90 376.40 2010 ---- ---- ---- ---- 370.80 -2.80 373.60 2015 ---- ---- ---- ---- 368.00 -2.80 370.80 2020 ---- ---- ---- ---- 365.30 -2.80 368.10 2025 ---- ---- ---- ---- 362.60 -2.90 365.50 2030 ---- ---- ---- ---- 360.00 -2.90 362.90 2035 ---- ---- ---- ---- 357.40 -2.90 360.30 2040 ---- ---- ---- ---- 354.80 -2.90 357.70 2045 ---- ---- ---- ---- 352.30 -2.90 355.20 2050 ---- ---- ---- ---- 349.80 -2.90 352.70 2055 ---- ---- ---- ---- 347.40 -2.90 350.30 2060 ---- ---- ---- ---- 344.90 -3.00 347.90 2065 ---- ---- ---- ---- 342.50 -3.00 345.50 2070 ---- ---- ---- ---- 340.20 -2.90 343.10 2075 ---- ---- ---- ---- 337.80 -3.00 340.80 2080 ---- ---- ---- ---- 335.50 -3.00 338.50 2085 ---- ---- ---- ---- 333.20 -3.00 336.20 2090 ---- ---- ---- ---- 330.90 -3.00 333.90 2095 ---- ---- ---- ---- 328.60 -3.00 331.60 2100 ---- ---- ---- ---- 326.40 -3.00 329.40 2105 ---- ---- ---- ---- 324.10 -3.10 327.20 2110 ---- ---- ---- ---- 321.90 -3.00 324.90 2115 ---- ---- ---- ---- 319.70 -3.00 322.70 2120 ---- ---- ---- ---- 317.50 -3.10 320.60 2125 ---- ---- ---- ---- 315.30 -3.10 318.40 2130 ---- ---- ---- ---- 313.20 -3.00 316.20 2135 ---- ---- ---- ---- 311.00 -3.10 314.10 2140 ---- ---- ---- ---- 308.90 -3.00 311.90 2145 ---- ---- ---- ---- 306.80 -3.00 309.80 2150 ---- ---- ---- ---- 304.70 -3.10 307.80 2155 ---- ---- ---- ---- 302.60 -3.10 305.70 2160 ---- ---- ---- ---- 300.60 -3.10 303.70 2165 ---- ---- ---- ---- 298.70 -3.10 301.80 2170 ---- ---- ---- ---- 296.70 -3.10 299.80 2175 ---- ---- ---- ---- 294.80 -3.20 298.00 2180 ---- ---- ---- ---- 293.00 -3.10 296.10 2185 ---- ---- ---- ---- 291.20 -3.10 294.30 2190 ---- ---- ---- ---- 289.40 -3.20 292.60 2195 ---- ---- ---- ---- 287.70 -3.20 290.90 2200 ---- ---- ---- ---- 286.00 -3.20 289.20 2205 ---- ---- ---- ---- 284.40 -3.20 287.60 2210 ---- ---- ---- ---- 282.80 -3.10 285.90 2215 ---- ---- ---- ---- 281.20 -3.20 284.40 2220 ---- ---- ---- ---- 279.70 -3.10 282.80 2225 ---- ---- ---- ---- 278.20 -3.10 281.30 2230 ---- ---- ---- ---- 276.70 -3.20 279.90 2235 ---- ---- ---- ---- 275.20 -3.20 278.40 2240 ---- ---- ---- ---- 273.80 -3.20 277.00 2245 ---- ---- ---- ---- 272.40 -3.20 275.60 2250 ---- ---- ---- ---- 271.10 -3.10 274.20 2255 ---- ---- ---- ---- 269.70 -3.20 272.90 2260 ---- ---- ---- ---- 268.40 -3.20 271.60 2265 ---- ---- ---- ---- 267.10 -3.20 270.30 2270 ---- ---- ---- ---- 265.90 -3.20 269.10 2275 ---- ---- ---- ---- 264.60 -3.20 267.80 2280 ---- ---- ---- ---- 263.40 -3.20 266.60 2285 ---- ---- ---- ---- 262.20 -3.20 265.40 2290 ---- ---- ---- ---- 261.00 -3.30 264.30 2295 ---- ---- ---- ---- 259.90 -3.20 263.10 2300 ---- ---- ---- ---- 258.80 -3.20 262.00 2305 ---- ---- ---- ---- 257.70 -3.20 260.90 2310 ---- ---- ---- ---- 256.60 -3.20 259.80 2315 ---- ---- ---- ---- 255.50 -3.30 258.80 2320 ---- ---- ---- ---- 254.50 -3.20 257.70 2325 ---- ---- ---- ---- 253.50 -3.20 256.70 2330 ---- ---- ---- ---- 252.50 -3.20 255.70 2335 ---- ---- ---- ---- 251.50 -3.20 254.70 2340 ---- ---- ---- ---- 250.50 -3.20 253.70 2345 ---- ---- ---- ---- 249.60 -3.20 252.80 2350 ---- ---- ---- ---- 248.70 -3.20 251.90 2355 ---- ---- ---- ---- 247.70 -3.30 251.00 2360 ---- ---- ---- ---- 246.80 -3.30 250.10 2365 ---- ---- ---- ---- 246.00 -3.20 249.20 2370 ---- ---- ---- ---- 245.10 -3.20 248.30 2375 ---- ---- ---- ---- 244.20 -3.20 247.40 2380 ---- ---- ---- ---- 243.40 -3.20 246.60 2385 ---- ---- ---- ---- 242.50 -3.30 245.80 2390 ---- ---- ---- ---- 241.70 -3.20 244.90 2395 ---- ---- ---- ---- 240.90 -3.20 244.10 2400 ---- ---- ---- ---- 240.10 -3.20 243.30 2405 ---- ---- ---- ---- 239.30 -3.20 242.50 2410 ---- ---- ---- ---- 238.60 -3.20 241.80 2415 ---- ---- ---- ---- 237.80 -3.20 241.00 2420 ---- ---- ---- ---- 237.00 -3.20 240.20 2425 ---- ---- ---- ---- 236.30 -3.20 239.50 2430 ---- ---- ---- ---- 235.50 -3.30 238.80 2440 ---- ---- ---- ---- 234.10 -3.20 237.30 2450 ---- ---- ---- ---- 232.70 -3.20 235.90 2460 ---- ---- ---- ---- 231.30 -3.20 234.50 2470 ---- ---- ---- ---- 229.90 -3.20 233.10 2475 ---- ---- ---- ---- 229.30 -3.20 232.50 2480 ---- ---- ---- ---- 228.60 -3.20 231.80 2490 ---- ---- ---- ---- 227.30 -3.20 230.50 2500 ---- ---- ---- ---- 226.00 -3.20 229.20 2510 ---- ---- ---- ---- 224.80 -3.20 228.00 2525 ---- ---- ---- ---- 223.00 -3.20 226.20 2550 ---- ---- ---- ---- 220.10 -3.20 223.30 2575 ---- ---- ---- ---- 217.40 -3.20 220.60 2600 ---- ---- ---- ---- 214.90 -3.20 218.10 2625 ---- ---- ---- ---- 212.50 -3.20 215.70 2650 ---- ---- ---- ---- 210.30 -3.10 213.40 2675 ---- ---- ---- ---- 208.10 -3.20 211.30 2700 ---- ---- ---- ---- 206.20 -3.10 209.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 834.00 -1.90 835.90 1425 ---- ---- ---- ---- 812.80 -1.80 814.60 1450 ---- ---- ---- ---- 792.00 -1.80 793.80 1475 ---- ---- ---- ---- 771.40 -1.80 773.20 1500 ---- ---- ---- ---- 751.10 -1.80 752.90 1525 ---- ---- ---- ---- 731.20 -1.80 733.00 1550 ---- ---- ---- ---- 711.50 -1.80 713.30 1575 ---- ---- ---- ---- 692.10 -1.80 693.90 1580 ---- ---- ---- ---- 688.20 -1.90 690.10 1590 ---- ---- ---- ---- 680.60 -1.80 682.40 1600 ---- ---- ---- ---- 673.00 -1.80 674.80 1610 ---- ---- ---- ---- 665.40 -1.90 667.30 1620 ---- ---- ---- ---- 657.90 -1.80 659.70 1625 ---- ---- ---- ---- 654.10 -1.90 656.00 1630 ---- ---- ---- ---- 650.40 -1.90 652.30 1640 ---- ---- ---- ---- 642.90 -1.90 644.80 1650 ---- ---- ---- ---- 635.50 -1.90 637.40 1660 ---- ---- ---- ---- 628.20 -1.90 630.10 1670 ---- ---- ---- ---- 620.80 -2.00 622.80 1675 ---- ---- ---- ---- 617.20 -1.90 619.10 1680 ---- ---- ---- ---- 613.50 -2.00 615.50 1685 ---- ---- ---- ---- 609.90 -2.00 611.90 1690 ---- ---- ---- ---- 606.30 -2.00 608.30 1695 ---- ---- ---- ---- 602.60 -2.00 604.60 1700 ---- ---- ---- ---- 599.00 -2.00 601.00 1705 ---- ---- ---- ---- 595.40 -2.00 597.40 1710 ---- ---- ---- ---- 591.80 -2.10 593.90 1715 ---- ---- ---- ---- 588.20 -2.10 590.30 1720 ---- ---- ---- ---- 584.70 -2.00 586.70 1725 ---- ---- ---- ---- 581.10 -2.00 583.10 1730 ---- ---- ---- ---- 577.50 -2.10 579.60 1735 ---- ---- ---- ---- 573.90 -2.10 576.00 1740 ---- ---- ---- ---- 570.40 -2.10 572.50 1745 ---- ---- ---- ---- 566.80 -2.10 568.90 1750 ---- ---- ---- ---- 563.30 -2.10 565.40 1755 ---- ---- ---- ---- 559.70 -2.20 561.90 1760 ---- ---- ---- ---- 556.20 -2.20 558.40 1765 ---- ---- ---- ---- 552.70 -2.10 554.80 1770 ---- ---- ---- ---- 549.10 -2.20 551.30 1775 ---- ---- ---- ---- 545.60 -2.20 547.80 1780 ---- ---- ---- ---- 542.10 -2.20 544.30 1785 ---- ---- ---- ---- 538.60 -2.20 540.80 1790 ---- ---- ---- ---- 535.10 -2.20 537.30 1795 ---- ---- ---- ---- 531.60 -2.20 533.80 1800 ---- ---- ---- ---- 528.10 -2.20 530.30 1805 ---- ---- ---- ---- 524.50 -2.30 526.80 1810 ---- ---- ---- ---- 521.00 -2.30 523.30 1815 ---- ---- ---- ---- 517.50 -2.30 519.80 1820 ---- ---- ---- ---- 514.00 -2.40 516.40 1825 ---- ---- ---- ---- 510.60 -2.30 512.90 1830 ---- ---- ---- ---- 507.10 -2.30 509.40 1835 ---- ---- ---- ---- 503.60 -2.30 505.90 1840 ---- ---- ---- ---- 500.10 -2.30 502.40 1845 ---- ---- ---- ---- 496.60 -2.40 499.00 1850 ---- ---- ---- ---- 493.10 -2.40 495.50 1855 ---- ---- ---- ---- 489.60 -2.40 492.00 1860 ---- ---- ---- ---- 486.20 -2.40 488.60 1865 ---- ---- ---- ---- 482.70 -2.40 485.10 1870 ---- ---- ---- ---- 479.20 -2.50 481.70 1875 ---- ---- ---- ---- 475.80 -2.50 478.30 1880 ---- ---- ---- ---- 472.40 -2.40 474.80 1885 ---- ---- ---- ---- 468.90 -2.50 471.40 1890 ---- ---- ---- ---- 465.50 -2.50 468.00 1895 ---- ---- ---- ---- 462.10 -2.50 464.60 1900 ---- ---- ---- ---- 458.70 -2.60 461.30 1905 ---- ---- ---- ---- 455.30 -2.60 457.90 1910 ---- ---- ---- ---- 452.00 -2.60 454.60 1915 ---- ---- ---- ---- 448.60 -2.60 451.20 1920 ---- ---- ---- ---- 445.30 -2.60 447.90 1925 ---- ---- ---- ---- 442.00 -2.60 444.60 1930 ---- ---- ---- ---- 438.70 -2.70 441.40 1935 ---- ---- ---- ---- 435.40 -2.70 438.10 1940 ---- ---- ---- ---- 432.20 -2.70 434.90 1945 ---- ---- ---- ---- 429.00 -2.70 431.70 1950 ---- ---- ---- ---- 425.80 -2.70 428.50 1955 ---- ---- ---- ---- 422.60 -2.70 425.30 1960 ---- ---- ---- ---- 419.40 -2.80 422.20 1965 ---- ---- ---- ---- 416.30 -2.80 419.10 1970 ---- ---- ---- ---- 413.20 -2.80 416.00 1975 ---- ---- ---- ---- 410.10 -2.80 412.90 1980 ---- ---- ---- ---- 407.10 -2.80 409.90 1985 ---- ---- ---- ---- 404.10 -2.80 406.90 1990 ---- ---- ---- ---- 401.10 -2.80 403.90 1995 ---- ---- ---- ---- 398.20 -2.80 401.00 2000 ---- ---- ---- ---- 395.30 -2.80 398.10 2005 ---- ---- ---- ---- 392.40 -2.90 395.30 2010 ---- ---- ---- ---- 389.60 -2.80 392.40 2015 ---- ---- ---- ---- 386.80 -2.90 389.70 2020 ---- ---- ---- ---- 384.00 -2.90 386.90 2025 ---- ---- ---- ---- 381.30 -2.90 384.20 2030 ---- ---- ---- ---- 378.60 -3.00 381.60 2035 ---- ---- ---- ---- 376.00 -2.90 378.90 2040 ---- ---- ---- ---- 373.40 -3.00 376.40 2045 ---- ---- ---- ---- 370.90 -2.90 373.80 2050 ---- ---- ---- ---- 368.30 -3.00 371.30 2055 ---- ---- ---- ---- 365.90 -2.90 368.80 2060 ---- ---- ---- ---- 363.40 -3.00 366.40 2065 ---- ---- ---- ---- 361.00 -3.00 364.00 2070 ---- ---- ---- ---- 358.60 -3.00 361.60 2075 ---- ---- ---- ---- 356.20 -3.10 359.30 2080 ---- ---- ---- ---- 353.90 -3.00 356.90 2085 ---- ---- ---- ---- 351.60 -3.00 354.60 2090 ---- ---- ---- ---- 349.30 -3.10 352.40 2095 ---- ---- ---- ---- 347.00 -3.10 350.10 2100 ---- ---- ---- ---- 344.80 -3.10 347.90 2105 ---- ---- ---- ---- 342.60 -3.00 345.60 2110 ---- ---- ---- ---- 340.40 -3.00 343.40 2115 ---- ---- ---- ---- 338.20 -3.00 341.20 2120 ---- ---- ---- ---- 336.00 -3.10 339.10 2125 ---- ---- ---- ---- 333.80 -3.10 336.90 2130 ---- ---- ---- ---- 331.60 -3.10 334.70 2135 ---- ---- ---- ---- 329.50 -3.10 332.60 2140 ---- ---- ---- ---- 327.30 -3.20 330.50 2145 ---- ---- ---- ---- 325.20 -3.20 328.40 2150 ---- ---- ---- ---- 323.10 -3.20 326.30 2155 ---- ---- ---- ---- 321.10 -3.10 324.20 2160 ---- ---- ---- ---- 319.00 -3.20 322.20 2165 ---- ---- ---- ---- 317.00 -3.20 320.20 2170 ---- ---- ---- ---- 315.00 -3.20 318.20 2175 ---- ---- ---- ---- 313.10 -3.20 316.30 2180 ---- ---- ---- ---- 311.20 -3.20 314.40 2185 ---- ---- ---- ---- 309.30 -3.20 312.50 2190 ---- ---- ---- ---- 307.50 -3.20 310.70 2195 ---- ---- ---- ---- 305.80 -3.20 309.00 2200 ---- ---- ---- ---- 304.10 -3.20 307.30 2205 ---- ---- ---- ---- 302.40 -3.20 305.60 2210 ---- ---- ---- ---- 300.70 -3.30 304.00 2215 ---- ---- ---- ---- 299.10 -3.30 302.40 2220 ---- ---- ---- ---- 297.60 -3.20 300.80 2225 ---- ---- ---- ---- 296.00 -3.30 299.30 2230 ---- ---- ---- ---- 294.50 -3.30 297.80 2235 ---- ---- ---- ---- 293.10 -3.20 296.30 2240 ---- ---- ---- ---- 291.60 -3.30 294.90 2245 ---- ---- ---- ---- 290.20 -3.30 293.50 2250 ---- ---- ---- ---- 288.80 -3.30 292.10 2255 ---- ---- ---- ---- 287.50 -3.20 290.70 2260 ---- ---- ---- ---- 286.20 -3.20 289.40 2265 ---- ---- ---- ---- 284.90 -3.20 288.10 2270 ---- ---- ---- ---- 283.60 -3.30 286.90 2275 ---- ---- ---- ---- 282.40 -3.20 285.60 2280 ---- ---- ---- ---- 281.10 -3.30 284.40 2285 ---- ---- ---- ---- 279.90 -3.30 283.20 2290 ---- ---- ---- ---- 278.80 -3.30 282.10 2295 ---- ---- ---- ---- 277.60 -3.30 280.90 2300 ---- ---- ---- ---- 276.50 -3.30 279.80 2305 ---- ---- ---- ---- 275.40 -3.30 278.70 2310 ---- ---- ---- ---- 274.30 -3.30 277.60 2315 ---- ---- ---- ---- 273.30 -3.30 276.60 2320 ---- ---- ---- ---- 272.20 -3.30 275.50 2325 ---- ---- ---- ---- 271.20 -3.30 274.50 2330 ---- ---- ---- ---- 270.20 -3.30 273.50 2335 ---- ---- ---- ---- 269.30 -3.20 272.50 2340 ---- ---- ---- ---- 268.30 -3.30 271.60 2345 ---- ---- ---- ---- 267.40 -3.30 270.70 2350 ---- ---- ---- ---- 266.40 -3.30 269.70 2355 ---- ---- ---- ---- 265.50 -3.30 268.80 2360 ---- ---- ---- ---- 264.60 -3.30 267.90 2365 ---- ---- ---- ---- 263.80 -3.30 267.10 2370 ---- ---- ---- ---- 262.90 -3.30 266.20 2375 ---- ---- ---- ---- 262.10 -3.30 265.40 2380 ---- ---- ---- ---- 261.20 -3.30 264.50 2385 ---- ---- ---- ---- 260.40 -3.30 263.70 2390 ---- ---- ---- ---- 259.60 -3.30 262.90 2395 ---- ---- ---- ---- 258.80 -3.30 262.10 2400 ---- ---- ---- ---- 258.10 -3.30 261.40 2405 ---- ---- ---- ---- 257.30 -3.30 260.60 2410 ---- ---- ---- ---- 256.50 -3.30 259.80 2415 ---- ---- ---- ---- 255.80 -3.30 259.10 2420 ---- ---- ---- ---- 255.10 -3.20 258.30 2425 ---- ---- ---- ---- 254.30 -3.30 257.60 2430 ---- ---- ---- ---- 253.60 -3.30 256.90 2440 ---- ---- ---- ---- 252.20 -3.30 255.50 2450 ---- ---- ---- ---- 250.80 -3.30 254.10 2460 ---- ---- ---- ---- 249.50 -3.30 252.80 2470 ---- ---- ---- ---- 248.20 -3.20 251.40 2475 ---- ---- ---- ---- 247.50 -3.30 250.80 2480 ---- ---- ---- ---- 246.90 -3.20 250.10 2490 ---- ---- ---- ---- 245.60 -3.30 248.90 2500 ---- ---- ---- ---- 244.40 -3.30 247.70 2510 ---- ---- ---- ---- 243.20 -3.30 246.50 2520 ---- ---- ---- ---- 242.00 -3.30 245.30 2525 ---- ---- ---- ---- 241.40 -3.30 244.70 2550 ---- ---- ---- ---- 238.70 -3.20 241.90 2575 ---- ---- ---- ---- 236.10 -3.20 239.30 2600 ---- ---- ---- ---- 233.60 -3.30 236.90 2625 ---- ---- ---- ---- 231.30 -3.20 234.50 2650 ---- ---- ---- ---- 229.10 -3.30 232.40 2675 ---- ---- ---- ---- 227.10 -3.20 230.30 2700 ---- ---- ---- ---- 225.20 -3.20 228.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 679.30 -1.90 681.20 1650 ---- ---- ---- ---- 660.30 -1.90 662.20 1675 ---- ---- ---- ---- 641.40 -2.00 643.40 1700 ---- ---- ---- ---- 622.80 -2.00 624.80 1725 ---- ---- ---- ---- 604.30 -2.10 606.40 1750 ---- ---- ---- ---- 586.10 -2.10 588.20 1775 ---- ---- ---- ---- 568.10 -2.20 570.30 1800 ---- ---- ---- ---- 550.20 -2.30 552.50 1820 ---- ---- ---- ---- 536.10 -2.30 538.40 1825 ---- ---- ---- ---- 532.60 -2.30 534.90 1830 ---- ---- ---- ---- 529.10 -2.40 531.50 1840 ---- ---- ---- ---- 522.10 -2.40 524.50 1850 ---- ---- ---- ---- 515.20 -2.40 517.60 1860 ---- ---- ---- ---- 508.30 -2.40 510.70 1870 ---- ---- ---- ---- 501.40 -2.50 503.90 1875 ---- ---- ---- ---- 498.00 -2.50 500.50 1880 ---- ---- ---- ---- 494.60 -2.60 497.20 1890 ---- ---- ---- ---- 487.90 -2.60 490.50 1900 ---- ---- ---- ---- 481.20 -2.60 483.80 1910 ---- ---- ---- ---- 474.60 -2.60 477.20 1915 ---- ---- ---- ---- 471.30 -2.70 474.00 1920 ---- ---- ---- ---- 468.10 -2.60 470.70 1925 ---- ---- ---- ---- 464.80 -2.70 467.50 1930 ---- ---- ---- ---- 461.60 -2.70 464.30 1935 ---- ---- ---- ---- 458.40 -2.70 461.10 1940 ---- ---- ---- ---- 455.20 -2.70 457.90 1945 ---- ---- ---- ---- 452.00 -2.80 454.80 1950 ---- ---- ---- ---- 448.90 -2.70 451.60 1955 ---- ---- ---- ---- 445.80 -2.70 448.50 1960 ---- ---- ---- ---- 442.70 -2.70 445.40 1965 ---- ---- ---- ---- 439.60 -2.80 442.40 1970 ---- ---- ---- ---- 436.60 -2.70 439.30 1975 ---- ---- ---- ---- 433.50 -2.80 436.30 1980 ---- ---- ---- ---- 430.50 -2.80 433.30 1985 ---- ---- ---- ---- 427.50 -2.90 430.40 1990 ---- ---- ---- ---- 424.60 -2.80 427.40 1995 ---- ---- ---- ---- 421.70 -2.80 424.50 2000 ---- ---- ---- ---- 418.80 -2.80 421.60 2005 ---- ---- ---- ---- 415.90 -2.90 418.80 2010 ---- ---- ---- ---- 413.10 -2.80 415.90 2015 ---- ---- ---- ---- 410.20 -3.00 413.20 2020 ---- ---- ---- ---- 407.50 -2.90 410.40 2025 ---- ---- ---- ---- 404.70 -2.90 407.60 2030 ---- ---- ---- ---- 402.00 -2.90 404.90 2035 ---- ---- ---- ---- 399.30 -3.00 402.30 2040 ---- ---- ---- ---- 396.70 -2.90 399.60 2045 ---- ---- ---- ---- 394.00 -3.00 397.00 2050 ---- ---- ---- ---- 391.50 -2.90 394.40 2055 ---- ---- ---- ---- 388.90 -3.00 391.90 2060 ---- ---- ---- ---- 386.40 -3.00 389.40 2065 ---- ---- ---- ---- 383.90 -3.00 386.90 2070 ---- ---- ---- ---- 381.40 -3.10 384.50 2075 ---- ---- ---- ---- 379.00 -3.00 382.00 2080 ---- ---- ---- ---- 376.60 -3.10 379.70 2085 ---- ---- ---- ---- 374.20 -3.10 377.30 2090 ---- ---- ---- ---- 371.90 -3.00 374.90 2095 ---- ---- ---- ---- 369.50 -3.10 372.60 2100 ---- ---- ---- ---- 367.20 -3.10 370.30 2105 ---- ---- ---- ---- 365.00 -3.10 368.10 2110 ---- ---- ---- ---- 362.70 -3.10 365.80 2115 ---- ---- ---- ---- 360.50 -3.10 363.60 2120 ---- ---- ---- ---- 358.20 -3.20 361.40 2125 ---- ---- ---- ---- 356.00 -3.20 359.20 2130 ---- ---- ---- ---- 353.80 -3.20 357.00 2135 ---- ---- ---- ---- 351.70 -3.10 354.80 2140 ---- ---- ---- ---- 349.50 -3.20 352.70 2145 ---- ---- ---- ---- 347.40 -3.10 350.50 2150 ---- ---- ---- ---- 345.20 -3.20 348.40 2155 ---- ---- ---- ---- 343.10 -3.20 346.30 2160 ---- ---- ---- ---- 341.00 -3.20 344.20 2165 ---- ---- ---- ---- 338.90 -3.20 342.10 2170 ---- ---- ---- ---- 336.90 -3.20 340.10 2175 ---- ---- ---- ---- 334.80 -3.30 338.10 2180 ---- ---- ---- ---- 332.80 -3.30 336.10 2185 ---- ---- ---- ---- 330.90 -3.20 334.10 2190 ---- ---- ---- ---- 328.90 -3.30 332.20 2195 ---- ---- ---- ---- 327.00 -3.30 330.30 2200 ---- ---- ---- ---- 325.20 -3.20 328.40 2205 ---- ---- ---- ---- 323.40 -3.20 326.60 2210 ---- ---- ---- ---- 321.60 -3.30 324.90 2215 ---- ---- ---- ---- 319.90 -3.30 323.20 2220 ---- ---- ---- ---- 318.20 -3.30 321.50 2225 ---- ---- ---- ---- 316.60 -3.30 319.90 2230 ---- ---- ---- ---- 315.00 -3.30 318.30 2235 ---- ---- ---- ---- 313.40 -3.30 316.70 2240 ---- ---- ---- ---- 311.90 -3.30 315.20 2245 ---- ---- ---- ---- 310.40 -3.30 313.70 2250 ---- ---- ---- ---- 309.00 -3.30 312.30 2255 ---- ---- ---- ---- 307.50 -3.40 310.90 2260 ---- ---- ---- ---- 306.10 -3.40 309.50 2265 ---- ---- ---- ---- 304.80 -3.30 308.10 2270 ---- ---- ---- ---- 303.40 -3.40 306.80 2275 ---- ---- ---- ---- 302.10 -3.40 305.50 2280 ---- ---- ---- ---- 300.90 -3.30 304.20 2285 ---- ---- ---- ---- 299.60 -3.30 302.90 2290 ---- ---- ---- ---- 298.40 -3.30 301.70 2295 ---- ---- ---- ---- 297.20 -3.30 300.50 2300 ---- ---- ---- ---- 296.00 -3.40 299.40 2305 ---- ---- ---- ---- 294.90 -3.30 298.20 2310 ---- ---- ---- ---- 293.70 -3.40 297.10 2315 ---- ---- ---- ---- 292.60 -3.40 296.00 2320 ---- ---- ---- ---- 291.60 -3.30 294.90 2325 ---- ---- ---- ---- 290.50 -3.40 293.90 2330 ---- ---- ---- ---- 289.50 -3.30 292.80 2335 ---- ---- ---- ---- 288.50 -3.30 291.80 2340 ---- ---- ---- ---- 287.50 -3.30 290.80 2345 ---- ---- ---- ---- 286.50 -3.40 289.90 2350 ---- ---- ---- ---- 285.60 -3.30 288.90 2355 ---- ---- ---- ---- 284.60 -3.40 288.00 2360 ---- ---- ---- ---- 283.70 -3.40 287.10 2365 ---- ---- ---- ---- 282.90 -3.30 286.20 2370 ---- ---- ---- ---- 282.00 -3.40 285.40 2375 ---- ---- ---- ---- 281.20 -3.30 284.50 2380 ---- ---- ---- ---- 280.30 -3.40 283.70 2385 ---- ---- ---- ---- 279.50 -3.40 282.90 2390 ---- ---- ---- ---- 278.70 -3.40 282.10 2395 ---- ---- ---- ---- 277.90 -3.40 281.30 2400 ---- ---- ---- ---- 277.20 -3.40 280.60 2405 ---- ---- ---- ---- 276.40 -3.40 279.80 2410 ---- ---- ---- ---- 275.70 -3.40 279.10 2415 ---- ---- ---- ---- 275.00 -3.40 278.40 2420 ---- ---- ---- ---- 274.30 -3.40 277.70 2425 ---- ---- ---- ---- 273.60 -3.40 277.00 2430 ---- ---- ---- ---- 273.00 -3.30 276.30 2435 ---- ---- ---- ---- 272.30 -3.40 275.70 2440 ---- ---- ---- ---- 271.60 -3.40 275.00 2450 ---- ---- ---- ---- 270.40 -3.40 273.80 2460 ---- ---- ---- ---- 269.20 -3.30 272.50 2470 ---- ---- ---- ---- 268.00 -3.40 271.40 2475 ---- ---- ---- ---- 267.40 -3.40 270.80 2480 ---- ---- ---- ---- 266.90 -3.30 270.20 2490 ---- ---- ---- ---- 265.80 -3.30 269.10 2500 ---- ---- ---- ---- 264.70 -3.40 268.10 2510 ---- ---- ---- ---- 263.70 -3.30 267.00 2520 ---- ---- ---- ---- 262.60 -3.40 266.00 2525 ---- ---- ---- ---- 262.20 -3.30 265.50 2530 ---- ---- ---- ---- 261.70 -3.30 265.00 2540 ---- ---- ---- ---- 260.70 -3.30 264.00 2550 ---- ---- ---- ---- 259.80 -3.30 263.10 2575 ---- ---- ---- ---- 257.50 -3.40 260.90 2600 ---- ---- ---- ---- 255.50 -3.30 258.80 2625 ---- ---- ---- ---- 253.60 -3.30 256.90 2650 ---- ---- ---- ---- 251.80 -3.30 255.10 2675 ---- ---- ---- ---- 250.10 -3.30 253.40 2700 ---- ---- ---- ---- 248.60 -3.30 251.90 2725 ---- ---- ---- ---- 247.20 -3.30 250.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44749 93546 503201 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2081 1225 ---- ---- ---- ---- .10 UNCH .10 2 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 236 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 .10 .10 .10 .10 .10 UNCH 22 .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 .10 620 625 1515 ---- ---- ---- ---- .10 UNCH .10 145 1520 ---- ---- ---- ---- .10 UNCH .10 73 1525 ---- ---- ---- ---- .10 UNCH .10 65 215 1530 ---- ---- ---- ---- .10 UNCH .10 127 134 1535 ---- ---- ---- ---- .10 UNCH .10 159 258 1540 ---- ---- ---- ---- .10 UNCH .10 10 99 1545 ---- ---- ---- ---- .10 UNCH .10 15 1550 ---- ---- ---- ---- .10 UNCH .10 40 645 1555 ---- ---- ---- ---- .10 UNCH .10 100 96 1560 .10 .10 .10 .10 .10 UNCH 4 .10 50 56 1565 .10 .10 .10 .10 .10 UNCH 2 .10 50 54 1570 ---- ---- ---- ---- .10 UNCH .10 10 73 1575 ---- ---- ---- ---- .10 UNCH .10 32 449 1580 ---- ---- ---- ---- .10 UNCH .10 115 72 1585 ---- ---- ---- ---- .10 UNCH 38 .10 24 121 1590 ---- ---- ---- ---- .10 UNCH .10 290 342 1595 ---- ---- ---- ---- .10 UNCH .10 47 1600 ---- ---- ---- ---- .10 UNCH 35 .10 25 1510 1605 ---- ---- ---- ---- .10 UNCH .10 20 54 1610 ---- ---- ---- ---- .10 UNCH 10 .10 50 141 1615 ---- ---- ---- ---- .10 UNCH .10 10 47 1620 ---- ---- ---- ---- .10 UNCH .10 14 119 1625 ---- ---- ---- ---- .10 UNCH .10 22 519 1630 ---- ---- ---- ---- .10 UNCH .10 10 253 1635 ---- ---- ---- ---- .10 UNCH .10 67 1640 ---- ---- ---- ---- .10 UNCH .10 93 1645 ---- ---- ---- ---- .10 UNCH .10 51 1650 .20 .20 .20 .20 .10 UNCH 26 .10 17 1506 1655 ---- ---- ---- ---- .10 UNCH 2 .10 25 1660 ---- ---- ---- ---- .10 UNCH .10 3 574 1665 ---- ---- ---- ---- .10 UNCH .10 14 40 1670 ---- .20B ---- .20B .10 UNCH .10 4 92 1675 ---- ---- ---- ---- .10 -.10 90 .20 18 619 1680 ---- ---- ---- ---- .20 UNCH 38 .20 172 1685 .20 .20 .20 .20 .20 UNCH 1 .20 136 1690 .20 .20 .20 .20 .20 UNCH 28 .20 38 181 1695 ---- ---- ---- ---- .20 UNCH 27 .20 1 134 1700 .10 .10 .10 .20B .20 UNCH 4 .20 27 3396 1705 .20 .20 .20 .20 .20 -.10 9 .30 2 225 1710 .20 .20 .20 .20 .20 -.10 7 .30 2 1048 1715 ---- ---- ---- ---- .30 UNCH .30 377 1720 ---- ---- ---- ---- .30 UNCH .30 3 463 1725 .50 .50 .20 .20 .30 -.10 56 .40 84 708 1730 ---- ---- .30A .30A .30 -.10 .40 4 537 1735 .30 .30 .30 .30 .30 -.10 1 .40 66 219 1740 ---- ---- .30A .30A .30 -.20 41 .50 25 420 1745 ---- ---- .40A .40A .30 -.20 .50 74 516 1750 .60 .60 .40 .40 .40 -.10 240 .50 155 5061 1755 ---- ---- .40A .40A .40 -.20 5 .60 9 792 1760 .80 .80 .50A .50A .40 -.30 85 .70 15 976 1765 .80 .80 .50A .50A .40 -.30 1 .70 3 236 1770 1.00 1.00 .60 .60 .50 -.30 23 .80 16 343 1775 .80 1.20 .40 .60B .50 -.40 103 .90 150 1447 1780 1.10 1.20B .50 .70B .60 -.40 4 1.00 49 516 1785 .80 1.40B .70A .90 .70 -.50 135 1.20 81 590 1790 .90 1.50B .80A .90 .80 -.50 30 1.30 23 448 1795 1.20 1.80B .90A .90A .90 -.60 3 1.50 10 293 1800 1.70 2.00 1.00 1.30 1.10 -.60 442 1.70 868 6442 1805 1.40 2.30B 1.20A 1.40 1.20 -.80 23 2.00 42 698 1810 2.60 2.70B 1.20 1.70B 1.40 -.90 49 2.30 159 651 1815 2.70 3.10B 1.50A 3.10B 1.60 -1.00 17 2.60 44 536 1820 2.90 3.60 1.70A 2.30B 1.90 -1.10 87 3.00 634 820 1825 3.60 4.00B 2.00A 2.60B 2.30 -1.10 417 3.40 161 924 1830 4.20 4.60 2.40A 3.10B 2.60 -1.20 91 3.80 74 1886 1835 3.60 5.30B 2.70A 3.60 3.00 -1.40 45 4.40 120 653 1840 5.40 6.00B 3.20A 4.20 3.50 -1.50 1350 5.00 104 658 1845 5.30 6.90B 3.70A 4.90 4.10 -1.60 28 5.70 65 354 1850 6.40 7.90B 4.40 5.60 4.90 -1.70 2017 6.60 885 3311 1855 6.10 9.00B 5.10A 6.60B 5.70 -1.80 26 7.50 82 405 1860 8.10 10.20B 5.90A 7.40 6.70 -1.80 46 8.50 117 1357 1865 9.60 11.50B 6.80A 7.40A 7.70 -1.90 13 9.60 60 328 1870 12.20 13.00B 7.90A 10.10B 8.90 -1.90 51 10.80 287 1025 1875 12.10 14.70B 9.20A 11.30A 10.20 -2.00 122 12.20 120 576 1880 13.40 16.50B 10.50A 13.20B 11.70 -2.00 49 13.70 106 602 1885 14.10 18.50B 12.00A 14.60 13.40 -1.90 29 15.30 94 676 1890 17.90 20.70B 13.70A 13.70A 15.30 -1.90 98 17.20 524 664 1895 20.90 23.00B 15.70A 15.70A 17.30 -1.80 41 19.10 118 128 1900 21.00 25.50B 17.50 21.00A 19.50 -1.70 650 21.20 1077 1754 1905 24.80 28.10B 20.00A 24.10B 21.90 -1.60 18 23.50 12 117 1910 25.00 30.90B 22.40A 22.40A 24.50 -1.40 68 25.90 98 205 1915 28.40 33.80B 25.00A 25.70A 27.20 -1.20 59 28.40 674 519 1920 36.10 36.90B 27.80A 27.80A 30.10 -1.00 16 31.10 241 253 1925 39.30 40.10B 30.70A 30.70A 33.20 -.80 14 34.00 23 681 1930 35.30 43.40B 33.80A 33.80A 36.40 -.60 14 37.00 34 380 1935 38.70 46.90B 37.10A 37.10A 39.80 -.30 4 40.10 8 126 1940 41.80 50.60B 40.50A 40.50A 43.30 UNCH 6 43.30 17 969 1945 45.70 54.50B 44.00A 44.00A 46.90 +.20 2 46.70 4 68 1950 ---- 58.40B 47.60A 58.40B 50.70 +.60 50.10 30 713 1955 ---- 62.50B 51.40A 62.50B 54.50 +.80 53.70 4 16 1960 ---- 66.70B 55.30A 66.70B 58.50 +1.10 57.40 365 1965 ---- 71.00B 59.30A 71.00B 62.50 +1.30 61.20 2 233 1970 ---- 75.20B 63.40A 75.20B 66.60 +1.50 65.10 29 1975 ---- 79.60B 67.50A 79.60B 70.80 +1.80 69.00 31 1980 ---- 84.20B 71.80A 84.20B 75.10 +2.00 73.10 24 1985 ---- 88.60B 76.10A 88.60B 79.50 +2.30 77.20 6 1990 ---- 93.20B 80.30A 93.20B 83.90 +2.40 81.50 13 1995 ---- 98.00B 84.60A 98.00B 88.40 +2.60 85.80 49 2000 ---- 102.50B 88.80A 102.50B 93.00 +2.90 90.10 1 86 2005 ---- 107.20B 93.30A 107.20B 97.60 +3.10 94.50 28 2010 ---- 112.10B 97.70A 112.10B 102.30 +3.30 99.00 1 27 2015 ---- 116.90B 102.20A 116.90B 107.00 +3.50 103.50 1 19 2020 ---- 121.70B 106.80A 121.70B 111.70 +3.60 108.10 42 2025 ---- 126.60B 111.40A 126.60B 116.50 +3.80 112.70 244 2030 ---- 131.20B 116.10A 131.20B 121.20 +3.90 117.30 17 2035 ---- 136.30B 120.80A 136.30B 126.00 +4.00 122.00 1 8 2040 ---- 141.10B 125.50A 141.10B 130.80 +4.10 126.70 1 12 2045 ---- 144.00B 130.20A 144.00B 135.70 +4.20 131.50 32 2050 ---- 150.80B 135.00A 150.80B 140.50 +4.30 136.20 1 1 2055 ---- 153.80B 140.00A 140.00A 145.40 +4.40 141.00 2060 ---- 158.80B 144.50A 158.80B 150.30 +4.50 145.80 2 2065 ---- 163.70B 149.60A 149.60A 155.20 +4.60 150.60 2070 164.00 168.50B 154.50A 155.40A 160.10 +4.60 1 155.50 1 1 2075 ---- 175.60B 159.00A 175.60B 165.00 +4.70 160.30 5 2080 ---- 178.40B 164.00A 178.30B 169.90 +4.70 165.20 5 2085 ---- 183.50B 169.30A 169.30A 174.90 +4.80 170.10 2090 ---- 188.30B 174.00A 188.30B 179.80 +4.80 175.00 1 2095 ---- 193.20B 179.50A 179.50A 184.80 +4.90 179.90 2100 ---- 200.20B 183.30A 200.20B 189.70 +4.90 184.80 3 2105 ---- 203.10B 189.30A 189.30A 194.70 +5.00 189.70 2110 ---- 208.10B 194.20A 194.20A 199.60 +5.00 194.60 2115 ---- 213.00B 199.10A 199.10A 204.60 +5.10 199.50 2120 ---- 217.80B 204.10A 204.10A 209.50 +5.00 204.50 2125 ---- 224.90B 208.30A 208.30A 214.50 +5.10 209.40 2130 ---- 228.10B 213.90A 213.90A 219.50 +5.20 214.30 2135 ---- 233.00B 218.90A 218.90A 224.40 +5.10 219.30 2140 ---- 237.90B 223.80A 223.80A 229.40 +5.20 224.20 2145 ---- 242.90B 228.80A 228.80A 234.40 +5.20 229.20 2150 ---- 250.00B 233.00A 250.00B 239.40 +5.30 234.10 2155 ---- 252.70B 238.70A 238.70A 244.30 +5.20 239.10 2160 ---- 257.70B 243.60A 243.60A 249.30 +5.20 244.10 2165 ---- 262.90B 248.60A 248.60A 254.30 +5.30 249.00 2170 ---- 267.90B 253.50A 253.50A 259.30 +5.30 254.00 2175 ---- 274.90B 257.90A 257.90A 264.30 +5.40 258.90 2180 ---- 277.70B 263.50A 263.50A 269.20 +5.30 263.90 2185 ---- 282.70B 268.50A 268.50A 274.20 +5.30 268.90 2190 ---- 287.50B 273.40A 273.40A 279.20 +5.30 273.90 2195 ---- 292.50B 278.40A 278.40A 284.20 +5.40 278.80 2200 ---- 299.70B 282.30A 299.70B 289.20 +5.40 283.80 1 2205 ---- 302.70B 288.40A 288.40A 294.20 +5.40 288.80 2210 ---- 307.70B 293.30A 293.30A 299.20 +5.40 293.80 2215 ---- 312.70B 298.30A 298.30A 304.20 +5.50 298.70 2220 ---- 317.70B 303.30A 303.30A 309.20 +5.50 303.70 2225 ---- 324.80B 307.60A 307.60A 314.10 +5.40 308.70 2230 ---- 327.60B 313.20A 313.20A 319.10 +5.40 313.70 2235 ---- 332.60B 318.20A 318.20A 324.10 +5.40 318.70 2240 ---- 337.60B 322.70A 337.60B 329.10 +5.50 323.60 93 2245 ---- 342.40B 328.40A 328.40A 334.10 +5.50 328.60 2250 ---- 349.60B 332.50A 349.60B 339.10 +5.50 333.60 2255 ---- 352.40B 338.30A 338.30A 344.10 +5.50 338.60 2260 ---- 357.60B 343.30A 343.30A 349.10 +5.50 343.60 2265 ---- 362.60B 348.30A 348.30A 354.10 +5.50 348.60 2270 ---- 367.60B 353.30A 353.30A 359.10 +5.50 353.60 2275 ---- 374.00B 357.40A 357.40A 364.10 +5.50 358.60 2280 ---- 377.50B 362.60A 376.50B 369.10 +5.50 363.60 2285 ---- 382.40B 367.60A 381.40B 374.10 +5.60 368.50 2290 ---- 387.30B 372.60A 387.10B 379.10 +5.60 373.50 2300 ---- 397.90B 382.40A 397.80B 389.10 +5.60 383.50 2310 ---- 407.60B 392.50A 405.20B 399.10 +5.60 393.50 2320 ---- 417.60B 402.50A 417.00B 409.10 +5.60 403.50 2325 ---- 422.50B 407.30A 420.60B 414.10 +5.60 408.50 2330 ---- 427.60B 412.50A 427.30B 419.10 +5.60 413.50 2340 ---- 437.60B 422.50A 437.60B 429.10 +5.60 423.50 2350 ---- 448.00B 432.30A 447.90B 439.10 +5.60 433.50 2360 ---- 457.60B 442.50A 457.30B 449.10 +5.60 443.50 2370 ---- 467.60B 452.50A 467.50B 459.10 +5.60 453.50 2375 ---- 472.60B 457.50A 472.10B 464.10 +5.60 458.50 2400 ---- 497.90B 482.50A 497.80B 489.10 +5.60 483.50 2425 ---- 522.40B 507.50A 521.40B 514.10 +5.60 508.50 2450 ---- 548.00B 532.40A 547.90B 539.10 +5.60 533.50 2475 ---- 572.60B 557.40A 571.90B 564.10 +5.60 558.50 2500 ---- 598.00B 582.40A 597.90B 589.10 +5.60 583.50 2525 ---- 622.60B 607.40A 620.40B 614.10 +5.60 608.50 2550 ---- 648.50B 632.00A 648.40B 639.10 +5.60 633.50 70 2700 ---- 797.90B 782.40A 797.80B 789.10 +5.60 783.50 3000 ---- 1098.40B 1081.90A 1081.90A 1089.10 +5.60 1083.50 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 20 60 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 .10 .10 .10 .10 UNCH 1 .10 1 1440 ---- ---- ---- ---- .10 UNCH .10 1 1450 .10 .10 .10 .10 .10 UNCH 1 .10 14 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1 1475 ---- ---- ---- ---- .10 UNCH .10 1 65 1480 ---- ---- ---- ---- .10 UNCH .10 7 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1 99 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 ---- ---- ---- ---- .10 UNCH .10 306 1505 ---- ---- ---- ---- .10 UNCH .10 30 1510 ---- ---- ---- ---- .10 UNCH .10 151 1515 ---- ---- ---- ---- .10 UNCH .10 41 1520 ---- ---- ---- ---- .10 UNCH .10 28 1525 ---- ---- ---- ---- .20 UNCH .20 113 1530 ---- ---- ---- ---- .20 UNCH .20 26 1535 ---- ---- ---- ---- .20 UNCH .20 1540 ---- ---- ---- ---- .20 UNCH .20 11 1545 ---- ---- ---- ---- .20 UNCH .20 1 3 1550 ---- ---- ---- ---- .20 UNCH .20 118 1555 ---- ---- ---- ---- .20 UNCH .20 21 1560 ---- ---- ---- ---- .20 UNCH .20 42 1565 ---- ---- ---- ---- .20 UNCH .20 2 1570 ---- ---- ---- ---- .20 UNCH .20 135 1575 ---- ---- ---- ---- .20 -.10 .30 10 1580 ---- ---- ---- ---- .30 UNCH 9 .30 1 39 1585 ---- ---- ---- ---- .30 UNCH .30 2 12 1590 ---- ---- ---- ---- .30 UNCH .30 110 1595 ---- ---- ---- ---- .30 UNCH .30 6 13 1600 .30 .30 .30 .30 .30 UNCH 1 .30 118 2141 1605 ---- ---- .30A .30A .30 -.10 .40 11 1610 ---- ---- .30A .30A .30 -.10 .40 149 1615 .40 .40 .40 .40 .40 UNCH 1 .40 157 97 1620 ---- ---- ---- ---- .40 UNCH .40 2 154 1625 .40 .40 .40 .40 .40 -.10 2 .50 255 151 1630 ---- ---- .40A .40A .40 -.10 .50 102 103 1635 ---- ---- .40A .40A .40 -.10 .50 3 8 1640 ---- ---- .40A .40A .50 UNCH .50 45 68 1645 ---- ---- .50A .50A .50 -.10 .60 47 1650 ---- ---- .50A .50A .50 -.10 137 .60 83 3763 1655 ---- ---- .50A .50A .50 -.10 .60 1 85 1660 .60 .60 .50A .50A .60 -.10 3 .70 9 59 1665 ---- ---- .60A .60A .60 -.10 .70 121 125 1670 .60 .60 .60 .60 .60 -.20 10 .80 122 62 1675 .80 .80 .60A .60A .70 -.10 24 .80 12 156 1680 .80 .80 .70A .70A .70 -.20 2 .90 3 67 1685 .70 .70 .60 .70B .70 -.20 23 .90 3 147 1690 .70 .70 .70 .70 .80 -.20 4 1.00 2 70 1695 .70 .70 .70 .80B .80 -.30 2 1.10 4 64 1700 1.20 1.20 .90 .90 .80 -.40 4080 1.20 123 7149 1705 ---- ---- .90A .90A .90 -.40 1 1.30 14 64 1710 1.30 1.30 .90 1.00B .90 -.50 141 1.40 40 62 1715 .90 .90 .90 1.00B 1.00 -.50 136 1.50 25 516 1720 ---- ---- 1.10A 1.10A 1.00 -.60 59 1.60 8 89 1725 1.50 1.70B 1.10A 1.30 1.10 -.60 4 1.70 56 408 1730 ---- ---- 1.20A 1.20A 1.20 -.60 17 1.80 10 65 1735 1.40 1.40 1.30A 1.30A 1.30 -.70 1 2.00 14 195 1740 2.00 2.20B 1.40A 1.70 1.40 -.70 4 2.10 8 74 1745 1.60 1.60 1.50A 1.50A 1.50 -.80 97 2.30 8 52 1750 2.40 2.60B 1.50 2.00 1.70 -.80 5776 2.50 163 3459 1755 1.90 2.80B 1.60 2.10B 1.80 -.90 10 2.70 12 68 1760 2.40 3.10B 1.80 2.30B 2.00 -.90 39 2.90 29 350 1765 2.30 3.30B 2.10A 2.10A 2.20 -1.00 101 3.20 15 114 1770 3.10 3.70B 2.30 2.70B 2.40 -1.10 44 3.50 46 76 1775 3.10 4.00B 2.40 3.00B 2.70 -1.10 284 3.80 99 2224 1780 ---- 4.40B 2.70A 4.40B 2.90 -1.20 115 4.10 40 572 1785 4.40 4.80B 2.90 3.70B 3.20 -1.30 28 4.50 47 305 1790 3.70 5.30B 3.30A 3.30A 3.60 -1.30 15 4.90 599 960 1795 5.30 5.70B 3.60A 4.80B 4.00 -1.40 19 5.40 37 118 1800 5.60 6.30 4.00A 4.90B 4.40 -1.50 2542 5.90 399 4797 1805 5.40 6.90B 4.40 5.50A 4.80 -1.60 20 6.40 26 95 1810 5.90 7.50B 4.90A 4.90A 5.30 -1.70 9 7.00 33 168 1815 7.60 8.20B 5.40 6.40A 5.90 -1.70 57 7.60 44 173 1820 8.60 8.90B 6.00A 7.30B 6.50 -1.80 173 8.30 56 451 1825 9.40 9.70B 6.60A 8.00B 7.20 -1.80 214 9.00 221 1779 1830 7.30 10.60B 7.30 8.90B 8.00 -1.80 206 9.80 158 836 1835 10.00 11.60B 8.10 9.70A 8.80 -1.90 130 10.70 92 434 1840 12.20 12.70B 8.90A 10.70B 9.70 -1.90 86 11.60 45 380 1845 13.30 13.70B 9.80A 11.60A 10.70 -1.90 41 12.60 25 103 1850 13.50 15.00 10.80A 12.70A 11.70 -2.00 823 13.70 522 1529 1855 15.80 16.30B 11.80A 15.90B 12.80 -2.00 10 14.80 227 237 1860 16.10 17.70B 13.00A 15.30B 14.00 -2.10 327 16.10 137 363 1865 18.60 19.20B 14.20A 14.20A 15.30 -2.10 42 17.40 76 137 1870 20.10 20.80B 15.50A 15.50A 16.70 -2.10 8 18.80 446 400 1875 21.70 22.50B 16.90A 16.90A 18.20 -2.10 110 20.30 774 1310 1880 23.40 24.30B 18.50A 21.50B 19.80 -2.10 119 21.90 740 580 1885 25.40 26.20B 20.10A 20.80A 21.50 -2.10 21 23.60 41 409 1890 27.30 28.20B 21.80 25.20B 23.30 -2.10 35 25.40 26 1016 1895 29.80 30.30B 23.70A 27.20B 25.30 -2.00 11 27.30 2 66 1900 29.20 32.50B 25.60A 29.30B 27.30 -2.00 532 29.30 976 1260 1905 31.20 34.80B 27.70A 31.50B 29.50 -1.90 2 31.40 5 252 1910 33.10 37.30B 29.90A 33.90B 31.70 -2.00 140 33.70 25 88 1915 35.30 39.70B 32.20A 32.20A 34.10 -1.90 11 36.00 5 1920 35.60 42.40B 34.50A 35.40A 36.60 -1.80 1 38.40 386 366 1925 43.20 45.10B 36.90 41.00B 39.20 -1.70 174 40.90 202 376 1930 44.20 47.90B 39.50 44.30B 41.90 -1.60 191 43.50 224 174 1935 49.80 50.80B 42.40A 43.20A 44.70 -1.50 25 46.20 4 7 1940 46.60 53.90B 45.20A 50.20B 47.50 -1.50 1 49.00 3 12 1945 55.90 56.90B 48.10A 48.10A 50.50 -1.40 8 51.90 107 1950 ---- 60.20B 51.10A 51.10A 53.60 -1.30 3 54.90 2 341 1955 55.20 63.40B 54.30A 59.70B 56.80 -1.20 2 58.00 5 1960 ---- 66.80B 57.50A 57.50A 60.10 -1.00 61.10 226 1965 ---- 70.30B 60.80A 60.80A 63.50 -.80 64.30 40 1970 ---- 73.80B 64.10A 64.10A 66.90 -.70 67.60 44 1975 ---- 77.40B 67.60A 67.60A 70.40 -.60 71.00 3 12 1980 ---- 81.10B 71.20A 71.20A 74.00 -.50 74.50 2 1985 ---- 84.80B 74.80A 74.80A 77.60 -.40 78.00 1 1990 ---- 88.60B 78.50A 78.50A 81.40 -.20 81.60 3 1995 ---- 92.50B 82.30A 82.30A 85.20 -.10 85.30 2 1 2000 ---- 96.60B 86.10A 96.60B 89.10 +.10 89.00 37 2005 ---- 100.70B 90.00A 90.00A 93.10 +.30 92.80 5 2010 ---- 104.90B 94.00A 94.00A 97.10 +.50 96.60 6 2015 ---- 109.10B 98.00A 98.00A 101.20 +.70 100.50 3 2020 ---- 113.40B 102.10A 102.10A 105.30 +.80 104.50 7 2025 ---- 117.70B 106.30A 106.30A 109.50 +1.00 108.50 5 2030 ---- 121.90B 110.50A 110.50A 113.70 +1.10 112.60 5 2035 ---- 126.50B 114.80A 114.80A 118.00 +1.30 116.70 5 2040 ---- 130.90B 119.10A 119.10A 122.30 +1.40 120.90 11 2045 ---- 135.40B 123.40A 123.40A 126.60 +1.50 125.10 8 2050 ---- 140.00B 127.80A 140.00B 131.00 +1.60 129.40 1 13 2055 ---- 144.50B 132.20A 132.20A 135.40 +1.70 133.70 13 2060 ---- 149.00B 136.50A 136.50A 139.90 +1.90 138.00 12 2065 ---- 153.70B 141.00A 141.00A 144.40 +2.00 142.40 11 2070 ---- 158.40B 145.50A 145.50A 148.90 +2.00 146.90 5 2075 ---- 163.00B 150.00A 150.00A 153.50 +2.20 151.30 1 1 2080 ---- 166.70B 154.50A 154.50A 158.10 +2.30 155.80 7 2085 ---- 170.60B 159.10A 159.10A 162.70 +2.40 160.30 1 2090 ---- 175.30B 163.70A 163.70A 167.40 +2.50 164.90 3 2095 ---- 180.10B 168.30A 168.30A 172.10 +2.70 169.40 2 2100 ---- 186.70B 172.60A 186.70B 176.80 +2.80 174.00 7 2105 ---- 189.60B 177.60A 177.60A 181.50 +2.90 178.60 3 2110 ---- 194.30B 182.20A 182.20A 186.30 +3.00 183.30 2 2115 ---- 199.20B 186.90A 186.90A 191.00 +3.10 187.90 4 2120 ---- 204.00B 191.60A 191.60A 195.80 +3.20 192.60 2125 ---- 210.80B 196.30A 196.30A 200.60 +3.30 197.30 2130 ---- 213.50B 201.40A 201.40A 205.40 +3.40 202.00 2135 ---- 218.40B 206.10A 206.10A 210.20 +3.50 206.70 2140 ---- 223.40B 210.90A 210.90A 215.00 +3.60 211.40 1 2145 ---- 228.20B 215.60A 215.60A 219.90 +3.70 216.20 2150 ---- 235.10B 219.70A 235.10B 224.70 +3.70 221.00 2155 ---- 237.90B 224.50A 237.90B 229.60 +3.90 225.70 1 2160 ---- 242.70B 230.00A 230.00A 234.50 +4.00 230.50 2165 ---- 247.80B 234.80A 234.80A 239.30 +3.90 235.40 2170 ---- 252.50B 239.70A 239.70A 244.20 +4.00 240.20 2175 ---- 259.60B 244.10A 244.10A 249.10 +4.10 245.00 2180 ---- 262.50B 249.60A 249.60A 254.00 +4.10 249.90 2185 ---- 267.40B 254.50A 254.50A 258.90 +4.20 254.70 2190 ---- 272.40B 259.30A 259.30A 263.80 +4.20 259.60 2195 ---- 277.10B 264.20A 264.20A 268.80 +4.30 264.50 2200 ---- 284.10B 268.40A 284.10B 273.70 +4.40 269.30 2205 ---- 286.90B 274.00A 274.00A 278.60 +4.40 274.20 2210 ---- 291.90B 278.80A 278.80A 283.50 +4.40 279.10 2215 ---- 297.00B 283.70A 283.70A 288.50 +4.50 284.00 2220 ---- 301.80B 288.70A 288.70A 293.40 +4.50 288.90 2225 ---- 309.00B 292.80A 292.80A 298.40 +4.60 293.80 2230 ---- 311.70B 298.50A 298.50A 303.30 +4.60 298.70 2235 ---- 316.80B 303.40A 303.40A 308.30 +4.70 303.60 2240 ---- 321.80B 308.30A 308.30A 313.20 +4.70 308.50 2245 ---- 326.60B 313.20A 313.20A 318.20 +4.70 313.50 2250 ---- 333.80B 317.40A 333.80B 323.10 +4.70 318.40 2255 ---- 336.50B 323.10A 323.10A 328.10 +4.80 323.30 2260 ---- 341.60B 328.00A 328.00A 333.00 +4.80 328.20 2265 ---- 346.70B 333.00A 333.00A 338.00 +4.80 333.20 2270 ---- 351.60B 337.90A 337.90A 343.00 +4.90 338.10 2275 ---- 358.40B 342.10A 342.10A 348.00 +5.00 343.00 2280 ---- 361.50B 347.80A 347.80A 352.90 +4.90 348.00 2290 ---- 371.50B 357.80A 357.80A 362.90 +5.00 357.90 2300 ---- 383.50B 366.80A 383.50B 372.80 +5.00 367.80 2310 ---- 391.30B ---- 390.90B 382.80 +5.10 377.70 2320 ---- 401.30B 387.50A 387.50A 392.80 +5.20 387.60 2325 ---- 408.40B 391.70A 408.40B 397.70 +5.10 392.60 2330 ---- 411.30B ---- 411.30B 402.70 +5.20 397.50 2340 ---- 421.30B 407.40A 407.40A 412.70 +5.20 407.50 2350 ---- 433.20B 416.50A 433.20B 422.70 +5.30 417.40 2360 ---- 441.20B ---- 440.50B 432.60 +5.30 427.30 2370 ---- 451.80B 437.20A 437.20A 442.60 +5.30 437.30 2375 ---- 457.50B 441.40A 457.50B 447.60 +5.30 442.30 2400 ---- 481.30B 466.20A 481.20B 472.60 +5.40 467.20 2425 ---- 506.00B 491.10A 504.40B 497.60 +5.50 492.10 2450 ---- 531.40B 516.10A 531.30B 522.60 +5.60 517.00 2475 ---- 556.70B 541.00A 554.50B 547.60 +5.60 542.00 2500 ---- 581.30B 566.10A 581.20B 572.60 +5.60 567.00 2525 ---- 606.80B ---- 605.40B 597.60 +5.60 592.00 2550 ---- 631.40B 616.20A 631.30B 622.60 +5.60 617.00 2600 ---- 681.40B 666.10A 681.30B 672.60 +5.60 667.00 2750 ---- 831.90B 816.30A 831.20B 822.60 +5.60 817.00 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 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 117 1305 ---- ---- ---- ---- .20 +.10 .10 29 1310 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 +.10 .10 1320 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 77 1330 ---- ---- ---- ---- .20 +.10 .10 1335 ---- ---- ---- ---- .20 +.10 .10 1340 ---- ---- ---- ---- .20 +.10 .10 1345 ---- ---- ---- ---- .20 +.10 .10 1350 ---- ---- ---- ---- .20 +.10 .10 440 1355 ---- ---- ---- ---- .20 +.10 .10 1360 ---- ---- ---- ---- .20 +.10 .10 4 1365 ---- ---- ---- ---- .20 +.10 .10 1370 ---- ---- ---- ---- .20 +.10 .10 1375 ---- ---- ---- ---- .20 +.10 .10 40 1380 ---- ---- ---- ---- .20 +.10 .10 1385 ---- ---- ---- ---- .20 +.10 .10 1 1390 ---- ---- ---- ---- .20 +.10 .10 3 1395 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 UNCH .20 5 416 1405 ---- ---- ---- ---- .20 UNCH .20 1410 ---- ---- ---- ---- .20 UNCH .20 27 1415 ---- ---- ---- ---- .20 UNCH .20 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 61 1430 ---- ---- ---- ---- .20 UNCH .20 1435 ---- ---- ---- ---- .20 UNCH .20 4 1440 ---- ---- ---- ---- .30 +.10 .20 10 1445 ---- ---- ---- ---- .30 +.10 .20 1450 ---- ---- ---- ---- .30 +.10 .20 1193 1455 ---- ---- ---- ---- .30 +.10 .20 1 1460 ---- ---- ---- ---- .30 UNCH .30 1465 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 UNCH .30 1475 ---- ---- ---- ---- .30 UNCH .30 47 1480 ---- ---- ---- ---- .30 UNCH .30 2 1485 ---- ---- ---- ---- .30 UNCH .30 3 1490 ---- ---- ---- ---- .30 UNCH .30 600 1495 ---- ---- ---- ---- .30 UNCH .30 196 1500 ---- ---- ---- ---- .30 UNCH .30 1 552 1505 ---- ---- ---- ---- .30 -.10 .40 4 1510 ---- ---- ---- ---- .30 -.10 .40 3 20 1515 ---- ---- ---- ---- .30 -.10 .40 84 130 1520 ---- ---- ---- ---- .30 -.10 .40 4 1525 ---- ---- ---- ---- .30 -.10 .40 105 117 1530 ---- ---- ---- ---- .40 UNCH .40 103 1535 .30 .30 .30 .30 .40 UNCH 40 .40 250 1540 ---- ---- ---- ---- .40 -.10 .50 40 262 1545 ---- ---- ---- ---- .40 -.10 .50 40 40 1550 ---- ---- ---- ---- .40 -.10 .50 44 1239 1555 ---- ---- ---- ---- .50 UNCH .50 106 1560 ---- ---- ---- ---- .50 UNCH .50 43 213 1565 ---- ---- ---- ---- .50 -.10 .60 2 82 1570 ---- ---- ---- ---- .60 UNCH .60 53 5 1575 ---- ---- ---- ---- .60 UNCH .60 102 395 1580 ---- ---- .60A .60A .60 -.10 .70 3 4 1585 ---- ---- ---- ---- .70 UNCH .70 16 53 1590 ---- ---- .70A .70A .70 -.10 .80 208 1000 1595 ---- ---- .70A .70A .70 -.10 .80 31 1600 ---- ---- .80A .80A .80 -.10 1 .90 122 1841 1605 ---- ---- .80A .80A .80 -.20 1.00 3 24 1610 ---- ---- .80A .80A .80 -.20 1.00 1 52 1615 ---- ---- .90A .90A .90 -.20 1.10 3 67 1620 ---- ---- .90A .90A .90 -.30 1.20 24 1003 1625 1.00 1.30B 1.00 1.00 1.00 -.20 1 1.20 27 237 1630 1.00 1.10 1.00 1.10 1.00 -.30 10 1.30 26 137 1635 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 44 93 1640 ---- ---- 1.20A 1.20A 1.10 -.40 34 1.50 48 508 1645 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 36 51 1650 1.50 1.50 1.30A 1.30A 1.30 -.40 17 1.70 107 1018 1655 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 2 71 1660 1.50 1.50 1.40A 1.40A 1.40 -.50 1 1.90 14 150 1665 1.50 1.60 1.50 1.60 1.50 -.50 23 2.00 31 67 1670 ---- ---- 1.60A 1.60A 1.60 -.50 1 2.10 42 211 1675 ---- ---- 1.70A 1.70A 1.70 -.50 41 2.20 34 670 1680 ---- ---- 1.80A 1.80A 1.80 -.60 2 2.40 27 2177 1685 ---- ---- 2.00A 2.00A 2.00 -.50 1 2.50 41 218 1690 2.10 2.50 2.10 2.40 2.10 -.60 49 2.70 10 229 1695 2.30 2.30 2.20A 2.40B 2.20 -.70 1 2.90 2 142 1700 3.10 3.10 2.40 2.50B 2.40 -.70 113 3.10 294 2222 1705 2.90 2.90 2.50A 2.50A 2.60 -.70 12 3.30 4 114 1710 3.30 3.30 2.70 3.00B 2.70 -.80 19 3.50 254 1085 1715 3.40 3.40 2.80 3.20B 2.90 -.90 11 3.80 1220 505 1720 ---- ---- 3.10A 3.10A 3.20 -.90 4.10 66 227 1725 4.40 4.40 3.30 3.30A 3.40 -.90 153 4.30 24 2747 1730 3.60 3.60 3.50A 4.00B 3.60 -1.10 4 4.70 42 145 1735 5.30 5.30 3.70A 4.30B 3.90 -1.10 19 5.00 15 90 1740 4.80 4.80 4.00A 4.60B 4.20 -1.10 11 5.30 16 93 1745 4.90 5.00 4.30A 5.00 4.50 -1.20 9 5.70 46 54 1750 6.20 6.20 4.60A 5.30B 4.90 -1.20 363 6.10 2237 5105 1755 ---- 6.60B 5.00A 5.00A 5.30 -1.20 12 6.50 39 140 1760 5.70 7.10B 5.40A 6.30 5.70 -1.30 14 7.00 6 448 1765 7.70 7.70 5.80A 5.80A 6.10 -1.30 9 7.40 4 96 1770 7.30 8.10B 6.20A 7.20B 6.60 -1.40 8 8.00 14 194 1775 8.60 8.70B 6.70A 7.70B 7.10 -1.40 87 8.50 302 862 1780 8.00 9.40B 7.20A 7.20A 7.70 -1.40 14 9.10 7 347 1785 ---- 10.00B 7.80A 7.80A 8.30 -1.50 9.80 22 38 1790 ---- 10.80B 8.40A 8.40A 9.00 -1.50 6 10.50 32 498 1795 ---- 11.60B 9.00A 9.00A 9.70 -1.50 2 11.20 13 44 1800 11.20 12.50B 9.70A 11.30A 10.40 -1.60 104 12.00 1549 5182 1805 12.20 13.40B 10.40 12.10B 11.20 -1.60 35 12.80 36 92 1810 13.70 14.20B 11.20 13.00B 12.10 -1.60 55 13.70 6 501 1815 12.10 15.40B 12.10 13.90B 13.00 -1.70 14 14.70 4 372 1820 14.30 16.50B 13.00A 15.00 13.90 -1.80 5 15.70 73 558 1825 14.00 17.50B 14.00 16.00 15.00 -1.70 124 16.70 305 7494 1830 18.30 18.80B 15.00A 17.60B 16.10 -1.80 91 17.90 14 932 1835 18.90 20.00B 16.20A 16.20A 17.30 -1.80 2 19.10 89 328 1840 20.20 21.40B 17.30A 19.70B 18.50 -1.80 26 20.30 116 425 1845 21.60 22.80B 18.60A 21.10B 19.80 -1.90 97 21.70 31 90 1850 22.50 24.30B 19.90A 22.60B 21.20 -1.80 133 23.00 937 4613 1855 21.40 26.00B 21.30A 24.10B 22.70 -1.80 8 24.50 21 223 1860 26.30 27.70B 22.80A 26.80B 24.20 -1.80 150 26.00 25 824 1865 27.80 29.40B 24.30A 24.30A 25.80 -1.90 2 27.70 16 161 1870 29.00 31.30B 26.00A 29.20B 27.60 -1.80 8 29.40 339 658 1875 31.40 33.30B 27.70A 27.70A 29.30 -1.80 167 31.10 414 699 1880 30.10 35.20B 29.50A 29.50A 31.20 -1.80 4 33.00 5 315 1885 33.20 37.40B 31.40A 35.00B 33.20 -1.70 133 34.90 23 1890 ---- 39.50B 33.30A 33.30A 35.20 -1.70 36.90 8 57 1895 39.70 41.80B 35.40A 40.50B 37.30 -1.70 3 39.00 15 33 1900 ---- 44.20B 37.50A 37.50A 39.50 -1.70 65 41.20 177 1237 1905 ---- 46.60B 39.70A 39.70A 41.80 -1.60 43.40 12 32 1910 45.00 49.10B 42.10A 46.40B 44.20 -1.60 869 45.80 88 115 1915 44.90 51.70B 44.40A 48.90B 46.60 -1.60 15 48.20 2 110 1920 47.80 54.40B 46.90A 51.50B 49.20 -1.50 430 50.70 39 45 1925 52.00 57.10B 49.50A 54.20B 51.80 -1.50 27 53.30 85 306 1930 55.70 60.00B 52.10A 57.00B 54.50 -1.40 34 55.90 175 639 1935 ---- 62.70B 54.90A 54.90A 57.30 -1.40 58.70 122 117 1940 ---- 65.60B 57.70A 57.70A 60.20 -1.30 1 61.50 1 72 1945 ---- 68.70B 60.50A 60.50A 63.10 -1.20 64.30 1 10 1950 ---- 71.80B 63.50A 63.50A 66.10 -1.20 33 67.30 52 414 1955 ---- 75.00B 66.50A 66.50A 69.20 -1.10 70.30 27 1960 ---- 78.20B 69.60A 69.60A 72.40 -1.00 73.40 63 1965 ---- 81.50B 72.80A 72.80A 75.60 -.90 76.50 113 1970 83.30 84.90B 76.10A 84.90B 78.90 -.80 16 79.70 1 486 1975 ---- 88.40B 79.70A 79.70A 82.30 -.70 83.00 3 93 1980 ---- 91.90B 83.10A 91.90B 85.70 -.60 86.30 33 1985 ---- 95.50B 86.50A 86.50A 89.10 -.60 89.70 40 1990 ---- 99.20B 90.00A 90.00A 92.70 -.50 93.20 12 1995 ---- 102.90B 93.60A 93.60A 96.30 -.40 96.70 11 2000 ---- 106.60B 97.20A 106.60B 99.90 -.40 100.30 2 234 2005 ---- 110.40B 100.90A 100.90A 103.60 -.30 103.90 5 2010 ---- 114.30B 104.60A 104.60A 107.40 -.20 107.60 12 2015 ---- 118.20B 108.40A 108.40A 111.20 -.20 111.40 7 2020 ---- 122.10B 112.30A 112.30A 115.10 -.10 115.20 10 2025 ---- 126.10B 116.20A 116.20A 119.00 UNCH 119.00 25 2030 ---- 130.10B 120.10A 120.10A 123.00 +.10 122.90 16 2035 ---- 134.30B 124.10A 124.10A 127.00 +.20 126.80 8 2040 ---- 138.50B 128.10A 128.10A 131.00 +.30 130.70 13 2045 ---- 142.70B 132.20A 132.20A 135.10 +.40 134.70 8 2050 ---- 147.00B 136.30A 147.00B 139.30 +.50 138.80 400 2055 ---- 151.30B 140.50A 140.50A 143.50 +.70 142.80 12 2060 ---- 155.60B 144.70A 144.70A 147.70 +.80 146.90 10 2065 ---- 160.00B 148.90A 148.90A 152.00 +.90 151.10 6 2070 ---- 164.40B 153.20A 153.20A 156.30 +1.10 155.20 10 2075 ---- 168.90B 157.50A 157.50A 160.60 +1.20 159.40 17 2080 ---- 173.30B 161.90A 161.90A 164.90 +1.20 163.70 10 2085 ---- 177.80B 166.20A 166.20A 169.30 +1.40 167.90 3 2090 ---- 182.30B 170.60A 170.60A 173.70 +1.50 172.20 13 2095 ---- 186.90B 175.00A 175.00A 178.10 +1.50 176.60 10 2100 ---- 191.40B 179.50A 191.40B 182.60 +1.70 180.90 7 2105 ---- 196.00B 184.00A 184.00A 187.10 +1.80 185.30 9 2110 ---- 200.60B 188.50A 188.50A 191.60 +1.90 189.70 4 2115 ---- 205.20B 193.00A 193.00A 196.10 +1.90 194.20 4 2120 ---- 209.80B 197.50A 197.50A 200.70 +2.00 198.70 2 2125 ---- 214.50B 202.10A 202.10A 205.30 +2.20 203.10 20 2130 ---- 219.20B 206.70A 206.70A 209.90 +2.30 207.60 13 2135 ---- 223.80B 211.30A 211.30A 214.50 +2.30 212.20 17 2140 ---- 227.70B 215.90A 215.90A 219.10 +2.40 216.70 14 2145 ---- 231.40B 220.50A 220.50A 223.80 +2.50 221.30 7 2150 ---- 238.00B 224.60A 238.00B 228.40 +2.50 225.90 26 2155 ---- 240.90B 229.70A 229.70A 233.10 +2.60 230.50 11 2160 ---- 245.70B 234.40A 234.40A 237.80 +2.70 235.10 12 2165 ---- 250.40B 239.00A 239.00A 242.50 +2.70 239.80 14 2170 ---- 255.20B 243.70A 243.70A 247.20 +2.80 244.40 8 2175 ---- 261.90B 248.40A 248.40A 252.00 +2.90 249.10 8 2180 ---- 264.80B 253.00A 253.00A 256.70 +2.90 253.80 2185 ---- 269.60B 257.70A 257.70A 261.50 +3.00 258.50 2190 ---- 274.40B 262.80A 262.80A 266.30 +3.10 263.20 2195 ---- 279.20B 267.50A 267.50A 271.10 +3.20 267.90 2200 ---- 286.00B 271.50A 286.00B 275.90 +3.30 272.60 56 2205 ---- 288.80B 277.00A 277.00A 280.70 +3.30 277.40 2210 ---- 293.60B 281.70A 281.70A 285.50 +3.40 282.10 2215 ---- 298.60B 286.50A 286.50A 290.30 +3.40 286.90 2220 ---- 303.20B 291.30A 291.30A 295.20 +3.50 291.70 2225 ---- 310.30B 295.70A 295.70A 300.00 +3.50 296.50 2230 ---- 313.10B 300.80A 300.80A 304.90 +3.60 301.30 2235 ---- 317.90B 305.60A 305.60A 309.70 +3.60 306.10 2240 ---- 323.10B 309.80A 323.00B 314.60 +3.70 310.90 1 2245 ---- 327.90B 315.20A 315.20A 319.50 +3.80 315.70 2250 ---- 334.80B 319.40A 334.80B 324.40 +3.90 320.50 2255 ---- 338.40B 324.30A 337.70B 329.30 +3.90 325.40 4 2260 ---- 342.40B 329.80A 329.80A 334.20 +4.00 330.20 2265 ---- 347.30B ---- 347.30B 339.10 +4.10 335.00 2270 ---- 352.10B 339.80A 339.80A 344.00 +4.10 339.90 2275 ---- 359.30B 344.00A 344.00A 348.90 +4.10 344.80 2280 ---- 362.00B ---- 361.60B 353.80 +4.20 349.60 2285 ---- 366.90B ---- 366.30B 358.70 +4.20 354.50 2290 ---- 371.90B ---- 371.30B 363.60 +4.20 359.40 2295 ---- 376.70B ---- 374.90B 368.60 +4.40 364.20 2300 ---- 384.00B 368.40A 384.00B 373.50 +4.40 369.10 26 2305 ---- 386.60B ---- 386.20B 378.40 +4.40 374.00 2310 ---- 391.70B ---- 391.20B 383.40 +4.50 378.90 2315 ---- 396.50B ---- 394.60B 388.30 +4.50 383.80 2320 ---- 401.60B ---- 401.00B 393.30 +4.60 388.70 2325 ---- 408.70B 392.90A 408.70B 398.20 +4.60 393.60 2330 ---- 411.50B ---- 410.90B 403.20 +4.70 398.50 2335 ---- 416.40B ---- 415.90B 408.10 +4.70 403.40 2340 ---- 421.20B ---- 419.40B 413.10 +4.70 408.40 2350 ---- 433.50B 417.50A 433.50B 423.00 +4.80 418.20 2360 ---- 441.20B ---- 440.60B 432.90 +4.80 428.10 2370 ---- 451.20B ---- 450.60B 442.80 +4.90 437.90 2375 ---- 458.40B 442.20A 458.40B 447.80 +4.90 442.90 5 2380 ---- 461.10B ---- 460.50B 452.80 +5.00 447.80 2390 ---- 471.00B ---- 469.40B 462.70 +5.00 457.70 2400 ---- 483.30B 466.90A 483.30B 472.70 +5.10 467.60 15 2410 ---- 490.70B ---- 488.60B 482.70 +5.20 477.50 2420 ---- 500.90B ---- 500.80B 492.60 +5.20 487.40 2425 ---- 508.20B 491.70A 508.20B 497.60 +5.20 492.40 2430 ---- 510.80B ---- 510.50B 502.60 +5.20 497.40 2440 ---- 520.90B ---- 520.80B 512.60 +5.30 507.30 2450 ---- 533.10B 516.50A 533.10B 522.60 +5.30 517.30 32 2475 ---- 556.00B 541.40A 555.40B 547.60 +5.50 542.10 2500 ---- 581.70B 566.20A 581.30B 572.60 +5.50 567.10 2525 ---- 605.90B 591.10A 605.30B 597.60 +5.60 592.00 2550 ---- 631.70B 616.00A 631.30B 622.60 +5.60 617.00 2575 ---- 655.90B 641.10A 655.30B 647.60 +5.60 642.00 2600 ---- 681.30B 666.30A 681.20B 672.60 +5.60 667.00 2625 ---- 705.80B ---- 705.30B 697.60 +5.60 692.00 2700 ---- 781.60B 766.40A 781.10B 772.60 +5.60 767.00 2850 ---- 931.70B 916.40A 931.00B 922.60 +5.60 917.00 2900 ---- 981.10B 966.40A 966.40A 972.60 +5.60 967.00 3000 ---- 1081.10B 1066.40A 1066.40A 1072.60 +5.60 1067.00 850 ---- ---- ---- ---- .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 -.10 .20 4 4065 1325 ---- ---- ---- ---- .10 -.10 .20 2 25 1350 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .20 -.10 .30 1390 ---- ---- ---- ---- .20 -.10 .30 10 1400 ---- ---- ---- ---- .30 UNCH .30 223 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 113 1430 ---- ---- ---- ---- .30 -.10 .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 -.10 .50 5 316 1460 ---- ---- ---- ---- .40 -.10 .50 20 40 1470 ---- ---- ---- ---- .50 UNCH .50 60 88 1475 ---- ---- ---- ---- .50 UNCH .50 1 1480 ---- ---- ---- ---- .50 -.10 .60 1490 ---- ---- ---- ---- .60 UNCH .60 1495 ---- ---- ---- ---- .60 UNCH .60 1500 ---- ---- ---- ---- .60 -.10 .70 58 1505 ---- ---- ---- ---- .60 -.10 .70 1 1510 ---- ---- ---- ---- .70 UNCH .70 2 1515 ---- ---- .70A .70A .70 -.10 .80 1520 ---- ---- ---- ---- .70 -.10 .80 1 1525 ---- ---- ---- ---- .80 UNCH .80 3 29 1530 ---- ---- .80A .80A .80 -.10 .90 1535 ---- ---- .80A .80A .80 -.10 .90 5 1540 ---- ---- ---- ---- .90 UNCH .90 11 31 1545 ---- ---- .90A .90A .90 -.10 1.00 7 5 1550 ---- ---- ---- ---- .90 -.10 1.00 3 29 1555 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 3 1 1560 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 7 12 1565 1.20 1.20 1.10A 1.20 1.10 -.10 1 1.20 7 19 1570 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 4 1575 1.10 1.10 1.10 1.10 1.20 -.10 31 1.30 56 117 1580 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 10 7 1585 ---- ---- 1.30A 1.30A 1.30 -.20 1 1.50 6 7 1590 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 5 6 1595 1.50 1.50 1.40A 1.40A 1.40 -.20 1 1.60 84 53 1600 1.90 1.90 1.50 1.50 1.50 -.20 79 1.70 53 181 1605 ---- ---- 1.60A 1.60A 1.60 -.20 10 1.80 26 1610 1.80 1.80 1.60A 1.60A 1.60 -.30 4 1.90 12 29 1615 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 10 9 1620 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 7 23 1625 1.80 1.80 1.80 1.90B 1.90 -.30 11 2.20 8 139 1630 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 3 8 1635 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 2 69 1640 2.20 2.20 2.10 2.30B 2.20 -.40 7 2.60 40 64 1645 ---- ---- 2.30A 2.30A 2.30 -.50 1 2.80 11 94 1650 3.00 3.00 2.30 2.60B 2.50 -.40 48 2.90 8 167 1655 ---- ---- 2.60A 2.60A 2.60 -.50 3 3.10 6 105 1660 2.60 2.60 2.60 2.80B 2.70 -.60 1 3.30 12 63 1665 ---- ---- 2.80A 2.80A 2.90 -.50 1 3.40 14 65 1670 ---- ---- 3.00A 3.00A 3.10 -.50 3.60 11 35 1675 ---- ---- 3.20A 3.20A 3.20 -.70 30 3.90 162 286 1680 ---- ---- 3.30A 3.30A 3.40 -.70 2 4.10 6 82 1685 3.40 3.40 3.40 3.80B 3.60 -.70 11 4.30 7 13 1690 ---- ---- 3.70A 3.70A 3.90 -.70 3 4.60 10 12 1695 ---- ---- 3.90A 3.90A 4.10 -.70 1 4.80 1 11 1700 4.40 4.40 4.20A 4.20A 4.30 -.80 13 5.10 11 92 1705 ---- ---- 4.40A 4.40A 4.60 -.80 10 5.40 1 13 1710 5.00 5.00 4.70A 4.70A 4.90 -.80 5 5.70 20 21 1715 5.00 5.00 5.00 5.40B 5.20 -.80 3 6.00 3 25 1720 5.70 5.80 5.30A 5.80B 5.50 -.90 19 6.40 11 1058 1725 ---- ---- 5.60A 5.60A 5.90 -.90 26 6.80 95 217 1730 ---- ---- 5.90A 5.90A 6.20 -1.00 2 7.20 20 55 1735 ---- 7.70B 6.30A 6.30A 6.60 -1.00 7.60 1 1740 ---- 8.10B 6.70A 6.70A 7.00 -1.00 8.00 9 260 1745 ---- 8.60B 7.10A 7.10A 7.50 -1.00 3 8.50 2 1750 8.80 9.10B 7.50A 9.10B 7.90 -1.10 40 9.00 18 551 1755 ---- 9.70B 8.00A 8.00A 8.40 -1.10 1 9.50 2 4 1760 9.20 10.30B 8.50A 8.50A 8.90 -1.10 3 10.00 36 31 1765 ---- 10.90B 9.00A 9.00A 9.50 -1.10 10.60 1770 ---- 11.50B 9.60A 9.60A 10.10 -1.10 11.20 4 13 1775 10.70 12.20B 10.20A 11.30B 10.70 -1.20 918 11.90 61 446 1780 ---- 12.90B 10.80A 10.80A 11.30 -1.20 12.50 55 1785 11.60 13.70B 11.40 12.60B 12.00 -1.30 75 13.30 123 614 1790 ---- 14.50B 12.20A 12.20A 12.80 -1.20 14.00 2 17 1795 ---- 15.30B 12.90A 12.90A 13.50 -1.30 14.80 62 1800 14.90 16.30B 13.60 15.10B 14.40 -1.30 91 15.70 202 359 1805 ---- 17.20B 14.50A 14.50A 15.20 -1.40 16.60 43 1810 ---- 18.30B 15.40A 15.40A 16.10 -1.40 17.50 20 1815 ---- 19.40B 16.30A 16.30A 17.10 -1.40 18.50 21 1820 ---- 20.50B 17.30A 17.30A 18.10 -1.40 19.50 1 254 1825 19.80 21.70B 18.30A 21.70B 19.20 -1.40 57 20.60 22 221 1830 ---- 22.80B 19.40A 19.40A 20.30 -1.50 21.80 12 1835 22.50 24.10B 20.50A 20.50A 21.50 -1.50 3 23.00 728 732 1840 ---- 25.40B 21.70A 21.70A 22.80 -1.50 24.30 6 262 1845 ---- 26.80B 23.00A 23.00A 24.10 -1.50 25.60 50 41 1850 28.20 28.40B 24.30A 24.30A 25.50 -1.50 3 27.00 17 469 1855 ---- 29.90B 25.70A 25.70A 26.90 -1.50 28.40 1 19 1860 ---- 31.60B 27.10A 27.10A 28.40 -1.50 29.90 8 99 1865 29.00 33.20B 28.60A 31.40B 30.00 -1.50 5 31.50 13 39 1870 ---- 35.00B 30.20A 30.20A 31.60 -1.50 33.10 5 6 1875 34.80 36.80B 31.80A 35.80B 33.30 -1.60 34 34.90 14 60 1880 ---- 38.70B 33.60A 33.60A 35.10 -1.50 36.60 51 1885 36.50 40.60B 35.30A 35.30A 36.90 -1.60 2 38.50 3 13 1890 38.40 42.70B 37.20A 37.20A 38.80 -1.60 2 40.40 219 1895 41.00 44.90B 39.10A 42.60B 40.80 -1.60 1 42.40 3 57 1900 42.90 47.10B 41.10A 42.00A 42.90 -1.50 14 44.40 24 329 1905 44.60 49.30B 43.20A 43.20A 45.00 -1.50 2 46.50 550 1910 46.80 51.60B 45.30A 45.30A 47.20 -1.50 2 48.70 1 19 1915 ---- 54.00B 47.50A 47.50A 49.50 -1.50 51.00 1 7 1920 ---- 56.50B 49.80A 49.80A 51.80 -1.50 53.30 2 1 1925 52.80 59.00B 52.10A 52.10A 54.20 -1.50 62 55.70 113 92 1930 56.70 61.60B 54.60A 60.10B 56.70 -1.40 458 58.10 2 14 1935 ---- 64.20B 57.10A 57.10A 59.30 -1.30 60.60 2 1940 ---- 67.00B 59.70A 59.70A 61.90 -1.30 63.20 2 1945 ---- 69.80B 62.30A 69.80B 64.60 -1.30 65.90 4 1950 ---- 72.70B 65.00A 72.70B 67.30 -1.30 2 68.60 2 289 1955 ---- 75.60B 67.80A 75.50B 70.10 -1.20 71.30 3 1960 ---- 78.50B 70.60A 78.50B 73.00 -1.20 74.20 5 26 1965 ---- 81.70B 73.50A 81.60B 76.00 -1.10 77.10 7 1970 ---- 84.70B 76.50A 84.70B 79.00 -1.00 80.00 2 1975 ---- 87.90B 79.50A 87.90B 82.00 -1.00 83.00 1 52 1980 ---- 91.20B 82.60A 91.20B 85.20 -.90 86.10 6 18 1985 ---- 94.50B 85.80A 94.50B 88.40 -.80 89.20 3 1990 ---- 97.90B 89.20A 97.90B 91.60 -.80 92.40 1 1995 ---- 101.30B 92.50A 101.30B 94.90 -.70 95.60 14 2000 ---- 104.70B 95.80A 104.70B 98.30 -.60 98.90 12 2005 ---- 108.30B 99.30A 108.30B 101.70 -.50 102.20 1 2010 ---- 111.80B 102.70A 111.80B 105.10 -.50 105.60 22 2015 ---- 115.50B 106.20A 115.50B 108.70 -.40 109.10 2 2020 ---- 119.10B 109.70A 109.70A 112.20 -.40 112.60 3 2025 ---- 122.80B 113.30A 113.30A 115.80 -.30 1 116.10 5 2030 ---- 126.60B 116.90A 116.90A 119.50 -.20 119.70 5 2035 ---- 130.40B 120.60A 130.40B 123.20 -.20 123.40 2040 ---- 134.20B 124.30A 134.20B 127.00 UNCH 127.00 1 2045 ---- 138.10B 128.10A 138.10B 130.80 UNCH 130.80 3 2050 ---- 142.00B 131.90A 142.00B 134.60 UNCH 134.60 16 2055 ---- 145.90B 135.80A 145.90B 138.50 +.10 138.40 2060 ---- 149.90B 139.70A 149.90B 142.40 +.20 142.20 3 2065 ---- 153.90B 143.60A 153.90B 146.40 +.30 146.10 2 2070 ---- 158.00B 147.60A 158.00B 150.40 +.40 150.00 4 2075 ---- 162.10B 151.60A 151.60A 154.40 +.40 154.00 4 2080 ---- 166.20B 155.70A 155.70A 158.50 +.50 158.00 2 2085 ---- 170.30B 159.80A 159.80A 162.60 +.60 162.00 2 2090 ---- 174.50B 163.90A 163.90A 166.70 +.60 166.10 3 2095 ---- 178.70B 168.00A 168.00A 170.90 +.80 170.10 2 2100 ---- 182.90B 172.20A 182.90B 175.00 +.80 174.20 4 2105 ---- 187.20B 176.50A 176.50A 179.30 +.90 178.40 10 2110 ---- 191.50B 180.70A 180.70A 183.50 +1.00 182.50 10 2115 ---- 195.90B 185.00A 185.00A 187.80 +1.10 186.70 7 2120 ---- 200.30B 189.30A 189.30A 192.10 +1.10 191.00 3 2125 ---- 204.80B 193.60A 193.60A 196.40 +1.20 195.20 4 2130 ---- 209.20B 198.00A 198.00A 200.80 +1.30 199.50 2 2135 ---- 213.70B 202.30A 202.30A 205.20 +1.40 203.80 3 2140 ---- 218.20B 206.70A 206.70A 209.60 +1.50 208.10 2145 ---- 222.70B 211.10A 211.10A 214.00 +1.50 212.50 1 2150 ---- 227.20B 215.60A 227.20B 218.50 +1.70 216.80 9 2155 ---- 231.80B 220.00A 220.00A 223.00 +1.80 221.20 2 2160 ---- 236.30B 224.50A 224.50A 227.50 +1.90 225.60 6 2165 ---- 240.90B 229.00A 229.00A 232.00 +1.90 230.10 7 2170 ---- 245.50B 233.60A 233.60A 236.50 +2.00 234.50 5 2175 ---- 250.10B 238.10A 238.10A 241.00 +2.00 239.00 22 2180 ---- 254.80B 242.60A 242.60A 245.60 +2.10 243.50 2185 ---- 259.40B 247.20A 247.20A 250.20 +2.20 248.00 2190 ---- 264.10B 251.80A 251.80A 254.80 +2.30 252.50 2195 ---- 268.70B 256.40A 256.40A 259.40 +2.30 257.10 2200 ---- 273.40B 260.80A 273.40B 264.00 +2.40 261.60 32 2205 ---- 278.10B 265.70A 265.70A 268.60 +2.40 266.20 2210 ---- 282.80B 270.30A 270.30A 273.30 +2.50 270.80 11 2215 ---- 285.90B 274.90A 274.90A 277.90 +2.50 275.40 1 2220 ---- 290.50B 279.60A 279.60A 282.60 +2.60 280.00 2225 ---- 297.00B 284.20A 284.20A 287.30 +2.70 284.60 18 2230 ---- 299.90B 288.90A 288.90A 292.00 +2.80 289.20 2 2235 ---- 304.60B 293.60A 304.60B 296.70 +2.80 293.90 2 2240 ---- 309.30B 298.30A 309.30B 301.40 +2.90 298.50 2 2245 ---- 314.70B 303.00A 313.80B 306.10 +2.90 303.20 3 2250 ---- 320.90B 307.20A 320.90B 310.90 +3.00 307.90 7 2255 ---- 324.40B 311.90A 323.60B 315.60 +3.00 312.60 2 2260 ---- 328.20B ---- 328.10B 320.40 +3.10 317.30 2265 ---- 333.30B 321.30A 333.30B 325.20 +3.20 322.00 1 2270 ---- 338.00B 326.10A 338.00B 330.00 +3.30 326.70 1 2275 ---- 344.90B 330.80A 344.90B 334.70 +3.20 331.50 8 2280 ---- 348.30B 335.60A 347.60B 339.50 +3.30 336.20 6 2290 ---- 357.30B 345.10A 355.70B 349.20 +3.50 345.70 11 2300 ---- 369.10B 354.70A 369.10B 358.80 +3.50 355.30 3 2310 ---- 376.20B ---- 374.10B 368.50 +3.70 364.80 2320 ---- 387.20B 373.90A 385.70B 378.20 +3.80 374.40 2 2325 ---- 393.50B ---- 393.50B 383.00 +3.80 379.20 2330 ---- 395.90B ---- 393.40B 387.90 +3.80 384.10 2340 ---- 405.50B ---- 403.40B 397.70 +4.00 393.70 2350 ---- 418.00B 403.30A 418.00B 407.40 +4.00 403.40 2360 ---- 425.10B ---- 424.80B 417.20 +4.10 413.10 2370 ---- 435.10B ---- 432.80B 427.00 +4.20 422.80 2375 ---- 442.60B 427.50A 442.60B 431.90 +4.20 427.70 2 2380 ---- 445.00B ---- 445.00B 436.80 +4.30 432.50 2400 ---- 467.20B 451.90A 467.20B 456.50 +4.40 452.10 10 2425 ---- 492.00B 476.40A 492.00B 481.20 +4.60 476.60 2450 ---- 516.80B 501.00A 516.80B 506.00 +4.80 501.20 2475 ---- 541.60B 525.60A 541.60B 530.90 +5.00 525.90 2500 ---- 566.50B 550.30A 566.50B 555.80 +5.20 550.60 2525 ---- 591.40B 575.00A 591.40B 580.70 +5.20 575.50 2550 ---- 616.40B 599.80A 616.40B 605.70 +5.40 600.30 2575 ---- 638.90B 624.70A 638.30B 630.70 +5.50 625.20 2700 ---- 765.00B 749.30A 764.30B 755.70 +5.50 750.20 1 3000 ---- 1064.10B 1049.90A 1049.90A 1055.70 +5.50 1050.20 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .20 UNCH .20 30 1300 ---- ---- ---- ---- .30 UNCH .30 1325 ---- ---- ---- ---- .30 UNCH .30 54 1350 ---- ---- ---- ---- .40 UNCH .40 99 1375 ---- ---- ---- ---- .40 UNCH .40 9 1390 ---- ---- ---- ---- .50 UNCH .50 1400 ---- ---- ---- ---- .50 UNCH .50 51 1410 ---- ---- ---- ---- .60 UNCH .60 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 30 1430 ---- ---- ---- ---- .70 UNCH .70 1 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .80 UNCH .80 2 1460 ---- ---- ---- ---- .80 -.10 .90 1470 ---- ---- ---- ---- .90 UNCH .90 10 1475 ---- ---- ---- ---- .90 -.10 1.00 25 1480 ---- ---- ---- ---- 1.00 UNCH 1.00 1490 ---- ---- ---- ---- 1.00 -.10 1.10 403 1495 ---- ---- ---- ---- 1.10 UNCH 1.10 6 1500 ---- ---- ---- ---- 1.10 -.10 1.20 3704 1505 ---- ---- ---- ---- 1.20 UNCH 1.20 1510 ---- ---- ---- ---- 1.20 -.10 1.30 1515 ---- ---- ---- ---- 1.20 -.10 1.30 30 1520 ---- ---- ---- ---- 1.30 -.10 1.40 1525 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 21 1530 ---- ---- ---- ---- 1.40 -.10 1.50 6 37 1535 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1540 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1545 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 19 1550 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 76 65 1555 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1560 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 36 1565 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1570 2.40 2.40 2.00A 2.00A 1.90 -.30 20 2.20 20 1575 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 63 1580 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1585 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1590 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1 6 1595 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 241 1600 ---- ---- 2.60A 2.60A 2.50 -.40 9 2.90 1 818 1605 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 8 1610 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1615 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 11 1620 ---- ---- 3.10A 3.10A 3.10 -.50 3.60 14 1625 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 25 71 1630 ---- ---- 3.40A 3.40A 3.40 -.50 3.90 2 1635 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 54 1640 3.80 3.80 3.80 3.90B 3.80 -.50 15 4.30 200 1645 ---- ---- 4.00A 4.00A 4.00 -.50 4.50 2 1650 ---- ---- 4.10A 4.10A 4.20 -.60 4.80 1 257 1655 ---- ---- 4.40A 4.40A 4.40 -.60 5.00 1 1660 ---- ---- 4.60A 4.60A 4.60 -.70 5.30 4 1665 ---- ---- 4.90A 4.90A 4.90 -.70 5.60 7 1670 ---- ---- 5.10A 5.10A 5.20 -.60 5.80 7 1675 5.50 5.50 5.40A 5.70B 5.40 -.70 2 6.10 12 583 1680 ---- ---- 5.70A 5.70A 5.70 -.80 6.50 11 1685 ---- ---- 6.00A 6.00A 6.00 -.80 6.80 1690 ---- ---- 6.30A 6.30A 6.40 -.70 7.10 1 1695 ---- ---- 6.60A 6.60A 6.70 -.80 7.50 1700 7.20 7.40 6.90A 6.90A 7.10 -.80 211 7.90 2 824 1705 ---- ---- 7.30A 7.30A 7.50 -.80 8.30 1710 ---- ---- 7.70A 7.70A 7.90 -.80 8.70 4 1715 ---- ---- 8.10A 8.10A 8.30 -.90 9.20 96 1720 8.90 9.70B 8.50A 9.10B 8.70 -.90 4 9.60 375 380 1725 ---- 10.20B 8.90A 8.90A 9.20 -.90 10.10 9 145 1730 10.00 10.80B 9.40A 9.40A 9.70 -.90 20 10.60 17 1735 ---- 11.30B 9.90A 9.90A 10.20 -1.00 11.20 70 1740 ---- 11.90B 10.40A 10.40A 10.70 -1.00 11.70 1 76 1745 ---- 12.50B 11.00A 11.00A 11.30 -1.00 12.30 152 1750 12.60 13.30 11.50A 12.50B 11.90 -1.10 5 13.00 316 809 1755 ---- 13.90B 12.10A 12.10A 12.50 -1.10 13.60 1 1760 ---- 14.70B 12.80A 12.80A 13.20 -1.10 14.30 58 197 1765 ---- 15.30B 13.50A 13.50A 13.90 -1.10 15.00 1770 ---- 16.30B 14.10A 14.10A 14.60 -1.20 15.80 751 1775 15.70 17.10B 14.90A 14.90A 15.40 -1.20 6 16.60 601 1019 1780 16.30 18.00B 15.60A 15.60A 16.20 -1.20 32 17.40 73 1785 17.90 18.90B 16.50A 16.50A 17.10 -1.20 4 18.30 14 1790 ---- 19.90B 17.30A 17.30A 18.00 -1.20 19.20 33 1795 ---- 20.70B 18.30A 18.30A 18.90 -1.20 20.10 6 1800 19.90 22.00B 19.20A 20.80B 19.90 -1.20 63 21.10 4 1839 1805 ---- 22.90B 20.20A 20.20A 20.90 -1.30 22.20 178 1810 ---- 24.30B 21.20A 21.20A 22.00 -1.30 23.30 9 1815 ---- 25.20B 22.30A 22.30A 23.10 -1.30 24.40 7 1820 ---- 26.80B 23.40A 23.40A 24.30 -1.30 25.60 57 1825 ---- 28.10B 24.60A 24.60A 25.60 -1.20 26.80 49 915 1830 27.00 29.50B 25.80A 27.90B 26.90 -1.20 2 28.10 28 27 1835 ---- 30.60B 27.20A 27.20A 28.20 -1.30 29.50 39 1840 ---- 32.10B 28.50A 28.50A 29.60 -1.30 30.90 2 3 1845 ---- 34.00B 29.90A 29.90A 31.10 -1.20 32.30 10 1000 1850 32.60 35.60B 31.30A 32.00A 32.60 -1.20 1 33.80 108 505 1855 34.90 36.90B 33.00A 36.90B 34.10 -1.30 1 35.40 22 1860 ---- 38.60B 34.50A 34.50A 35.80 -1.20 37.00 2 333 1865 36.60 40.40B 36.20A 39.30B 37.50 -1.20 1 38.70 1 1 1870 39.00 42.60B 37.80A 38.50A 39.20 -1.30 4 40.50 3 229 1875 ---- 44.60B 39.60A 39.60A 41.10 -1.20 44 42.30 11 316 1880 ---- 46.20B 41.50A 41.50A 42.90 -1.30 44.20 20 1885 ---- 48.30B 43.40A 43.40A 44.90 -1.20 46.10 105 1890 46.90 50.40B 45.40A 46.50A 46.90 -1.30 21 48.20 166 1895 ---- 52.60B 47.40A 47.40A 49.00 -1.20 50.20 1 1900 ---- 55.20B 49.40A 49.40A 51.10 -1.30 1 52.40 6 541 1905 ---- 57.50B 51.50A 51.50A 53.30 -1.30 54.60 11 1910 ---- 59.50B 53.90A 53.90A 55.60 -1.30 56.90 8 1915 ---- 62.30B 56.00A 56.00A 57.90 -1.30 25 59.20 4 81 1920 ---- 64.70B 58.30A 58.30A 60.30 -1.30 61.60 1 2 1925 ---- 67.30B 60.70A 60.70A 62.80 -1.20 36 64.00 52 99 1930 ---- 69.90B 63.20A 63.20A 65.30 -1.30 66.60 2 201 1935 ---- 72.40B 65.80A 65.80A 67.90 -1.20 69.10 125 125 1940 ---- 75.20B 68.60A 68.60A 70.50 -1.30 25 71.80 1945 ---- 78.20B 71.00A 71.00A 73.20 -1.20 74.40 1950 ---- 81.00B 73.70A 73.70A 76.00 -1.20 77.20 153 602 1955 ---- 84.10B 76.50A 76.50A 78.80 -1.20 80.00 1 1960 ---- 87.00B 79.30A 79.30A 81.70 -1.10 82.80 54 1965 ---- 90.00B 82.20A 89.80B 84.60 -1.10 85.70 300 483 1970 ---- 93.10B 85.20A 85.20A 87.60 -1.10 88.70 40 1975 ---- 96.30B 88.20A 88.20A 90.60 -1.10 91.70 74 1980 ---- 99.50B 91.30A 99.40B 93.70 -1.00 94.70 1 1985 ---- 102.70B 94.40A 102.70B 96.90 -.90 97.80 167 1990 ---- 106.00B 97.60A 106.00B 100.10 -.90 101.00 46 1995 ---- 109.40B 101.00A 109.40B 103.30 -.90 104.20 63 2000 ---- 112.80B 104.30A 112.80B 106.60 -.80 107.40 2 182 2005 ---- 116.30B 107.80A 116.10B 110.00 -.70 110.70 100 2010 ---- 119.70B 111.10A 111.10A 113.40 -.70 114.10 2015 ---- 123.30B 114.60A 114.60A 116.80 -.70 117.50 1 2020 ---- 126.90B 118.00A 126.90B 120.30 -.60 120.90 2 2025 ---- 130.50B 121.60A 130.50B 123.90 -.50 124.40 25 2030 ---- 134.20B 125.10A 134.20B 127.40 -.50 127.90 26 2035 ---- 137.90B 128.70A 128.70A 131.10 -.40 131.50 4 2040 ---- 141.60B 132.30A 141.60B 134.70 -.40 135.10 2045 ---- 145.40B 136.00A 136.00A 138.40 -.40 138.80 2050 ---- 149.30B 139.80A 149.30B 142.20 -.30 142.50 243 2055 ---- 153.10B 143.50A 143.50A 146.00 -.20 146.20 3 2060 ---- 157.00B 147.30A 147.30A 149.80 -.10 149.90 30 2065 ---- 161.00B 151.20A 151.20A 153.70 UNCH 153.70 1 2070 ---- 164.90B 155.00A 155.00A 157.60 UNCH 157.60 27 2075 ---- 168.90B 159.00A 159.00A 161.50 +.10 161.40 10 2080 ---- 172.90B 162.90A 162.90A 165.50 +.20 165.30 28 2085 ---- 177.00B 166.90A 166.90A 169.50 +.20 169.30 6 2090 ---- 181.00B 170.90A 170.90A 173.50 +.30 173.20 3 2095 ---- 185.10B 174.90A 174.90A 177.50 +.30 177.20 4 2100 183.60 189.30B 179.00A 179.00A 181.60 +.40 5 181.20 17 2105 ---- 193.40B 183.10A 183.10A 185.70 +.50 185.20 9 2110 ---- 197.50B 187.20A 187.20A 189.90 +.60 189.30 3 2115 ---- 201.80B 191.40A 191.40A 194.00 +.60 193.40 2120 ---- 206.00B 195.60A 195.60A 198.20 +.70 197.50 2125 ---- 210.20B 199.80A 210.20B 202.50 +.80 201.70 6 2130 ---- 214.50B 204.00A 204.00A 206.70 +.90 205.80 1 2135 ---- 218.90B 208.30A 208.30A 211.00 +1.00 210.00 2140 ---- 223.20B 212.50A 212.50A 215.30 +1.00 214.30 1 2145 ---- 227.70B 216.80A 216.80A 219.60 +1.10 218.50 1 4 2150 ---- 232.10B 221.20A 232.10B 223.90 +1.10 222.80 3 2155 ---- 236.50B 225.50A 225.50A 228.30 +1.30 227.00 1 2160 ---- 241.00B 229.90A 229.90A 232.60 +1.30 231.30 1 1 2165 ---- 245.40B 234.30A 234.30A 237.00 +1.30 235.70 2170 ---- 249.90B 238.70A 238.70A 241.50 +1.50 240.00 2175 ---- 254.40B 243.10A 243.10A 245.90 +1.50 244.40 1 10 2180 ---- 259.00B 247.60A 247.60A 250.30 +1.60 248.70 2185 ---- 263.50B 252.00A 252.00A 254.80 +1.70 253.10 2190 ---- 268.10B 256.50A 256.50A 259.30 +1.80 257.50 2195 ---- 272.60B 261.00A 261.00A 263.80 +1.80 262.00 2200 ---- 277.20B 265.50A 277.20B 268.30 +1.90 266.40 20 2205 ---- 281.80B 270.00A 270.00A 272.90 +2.00 270.90 2210 ---- 286.40B 274.60A 274.60A 277.40 +2.00 275.40 24 2215 ---- 291.00B 279.10A 279.10A 282.00 +2.20 279.80 2 2220 ---- 295.70B 283.70A 283.70A 286.50 +2.10 284.40 1 2225 ---- 300.30B 288.30A 288.30A 291.10 +2.20 288.90 8 2230 ---- 305.00B 292.90A 292.90A 295.70 +2.30 293.40 2235 ---- 309.60B 297.50A 297.50A 300.30 +2.30 298.00 3 2240 ---- 314.30B 302.10A 302.10A 305.00 +2.50 302.50 2245 ---- 319.00B 306.70A 306.70A 309.60 +2.50 307.10 2250 ---- 323.70B 311.00A 323.70B 314.30 +2.60 311.70 5 2255 ---- 328.40B 316.00A 316.00A 318.90 +2.60 316.30 2260 ---- 332.60B 320.60A 320.60A 323.60 +2.70 320.90 2265 ---- 336.20B 325.30A 336.20B 328.30 +2.80 325.50 2270 ---- 340.90B 330.00A 340.90B 333.00 +2.90 330.10 2275 ---- 347.40B 334.20A 347.40B 337.70 +2.90 334.80 1 2280 ---- 350.30B ---- 350.30B 342.40 +3.00 339.40 2290 ---- 359.70B 348.20A 359.70B 351.90 +3.10 348.80 78 2300 ---- 371.30B 357.70A 371.30B 361.30 +3.10 358.20 154 2310 ---- 378.60B 367.10A 378.60B 370.90 +3.30 367.60 2 2320 ---- 387.80B ---- 386.00B 380.40 +3.40 377.00 2325 ---- 395.30B 381.40A 395.30B 385.20 +3.40 381.80 6 2330 ---- 397.40B ---- 395.70B 390.00 +3.50 386.50 2340 ---- 407.10B ---- 406.90B 399.60 +3.60 396.00 2350 ---- 419.50B 405.20A 419.50B 409.20 +3.60 405.60 13 2360 ---- 426.50B ---- 424.40B 418.90 +3.80 415.10 2370 ---- 436.00B ---- 436.00B 428.60 +3.90 424.70 2375 ---- 443.80B 429.20A 443.80B 433.40 +3.90 429.50 2 2380 ---- 445.90B ---- 445.40B 438.30 +3.90 434.40 2400 ---- 468.30B ---- 468.30B 457.80 +4.10 453.70 4 2425 ---- 492.80B ---- 492.80B 482.20 +4.30 477.90 2 2450 ---- 517.40B ---- 517.40B 506.80 +4.50 502.30 14 2475 ---- 542.10B ---- 542.10B 531.40 +4.60 526.80 2500 ---- 566.90B ---- 566.90B 556.10 +4.80 551.30 10 2525 ---- 591.70B 575.80A 591.70B 580.90 +4.90 576.00 2550 ---- 616.50B 600.50A 616.50B 605.80 +5.10 600.70 2575 ---- 641.40B 625.20A 641.40B 630.70 +5.20 625.50 2600 ---- 666.40B 650.00A 666.40B 655.70 +5.40 650.30 3000 ---- 1063.70B 1049.90A 1049.90A 1055.70 +5.50 1050.20 4000 ---- 2063.00B ---- 2063.00B 2055.70 +5.50 2050.20 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 +.10 .20 4 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .50 +.10 .40 1350 ---- ---- ---- ---- .50 UNCH .50 10 1375 ---- ---- ---- ---- .60 UNCH .60 21 1400 ---- ---- ---- ---- .80 UNCH .80 3803 1410 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .90 UNCH .90 5 1425 ---- ---- ---- ---- .90 UNCH .90 1430 ---- ---- ---- ---- 1.00 UNCH 1.00 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 ---- ---- ---- ---- 1.30 -.10 1.40 1480 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1490 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1 1500 ---- ---- ---- ---- 1.60 -.10 1.70 551 1505 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1510 ---- ---- ---- ---- 1.70 -.10 1.80 1515 ---- ---- ---- ---- 1.80 -.10 1.90 1520 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1525 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 56 1530 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1535 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1540 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 40 1545 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1550 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 30 1996 1555 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1560 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 4 1565 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1570 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 4 1575 3.10 3.10 3.10 3.10 3.00 -.30 10 3.30 25 1580 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1585 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 1590 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 1 1595 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 1600 ---- ---- 3.70A 3.70A 3.70 -.40 4.10 1 522 1605 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1610 ---- ---- 4.10A 4.10A 4.10 -.40 4.50 1615 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 1620 ---- ---- 4.40A 4.40A 4.40 -.50 4.90 1 1625 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 25 1630 ---- ---- 4.90A 4.90A 4.80 -.60 5.40 1635 ---- ---- 5.10A 5.10A 5.00 -.60 5.60 1640 ---- ---- 5.40A 5.40A 5.30 -.60 5.90 1645 ---- ---- 5.60A 5.60A 5.50 -.60 6.10 1650 ---- ---- 5.70A 5.70A 5.80 -.60 6.40 682 1655 ---- ---- 6.20A 6.20A 6.00 -.70 6.70 1660 ---- ---- 6.30A 6.30A 6.30 -.70 7.00 75 1665 ---- ---- 6.70A 6.70A 6.60 -.70 7.30 1670 ---- 7.70B 6.90A 7.70B 6.90 -.70 7.60 250 22 1675 ---- ---- 7.20A 7.20A 7.30 -.70 8.00 5 557 1680 ---- ---- 7.60A 7.60A 7.60 -.80 8.40 1 1685 ---- 8.80B 8.00A 8.80B 8.00 -.70 8.70 1690 ---- 9.20B 8.40A 9.20B 8.40 -.70 9.10 1695 ---- 9.60B 8.80A 9.60B 8.80 -.70 9.50 1700 9.30 10.10B 9.00A 9.50B 9.20 -.80 1019 10.00 76 952 1705 ---- 10.60B 9.50A 10.60B 9.60 -.80 10.40 10 1710 ---- 11.10B 10.00A 11.10B 10.10 -.80 10.90 2 1715 ---- 11.60B 10.40A 11.60B 10.60 -.80 11.40 2 1720 ---- 12.20B 10.90A 12.20B 11.10 -.80 11.90 2 1725 ---- 12.70B 11.40A 12.70B 11.60 -.90 12.50 17 11 1730 ---- 13.30B 11.90A 13.30B 12.20 -.80 13.00 1735 ---- 14.00B 12.50A 14.00B 12.80 -.80 13.60 2 1740 ---- 14.60B 13.10A 14.60B 13.40 -.90 14.30 150 1745 ---- 15.30B 13.70A 15.30B 14.00 -.90 14.90 1750 ---- 16.00B 14.30A 16.00B 14.70 -.90 15.60 14 854 1755 ---- 16.80B 15.00A 16.80B 15.40 -.90 16.30 1760 ---- 17.50B 15.60A 17.50B 16.10 -.90 17.00 25 1765 ---- 18.30B 16.40A 18.30B 16.90 -.90 17.80 7 1770 ---- 19.20B 17.20A 19.20B 17.70 -.90 18.60 1775 ---- 20.10B 17.90A 20.10B 18.50 -.90 19.40 7 165 1780 ---- 21.00B 18.70A 18.70A 19.30 -1.00 20.30 30 1785 ---- 21.90B 19.60A 21.90B 20.20 -1.00 21.20 1790 ---- 22.90B 20.50A 20.50A 21.20 -1.00 22.20 1795 ---- 23.90B 21.40A 21.40A 22.10 -1.10 23.20 1800 23.00 25.00B 22.30A 22.30A 23.10 -1.10 103 24.20 13 337 1805 ---- 26.10B 23.40A 23.40A 24.20 -1.10 25.30 1 1810 ---- 27.30B 24.40A 24.40A 25.30 -1.10 26.40 6 9 1815 ---- 28.50B 25.60A 25.60A 26.40 -1.10 27.50 1820 ---- 29.80B 26.80A 26.80A 27.60 -1.10 28.70 1825 ---- 31.20B 27.90A 27.90A 28.80 -1.20 30.00 20 87 1830 ---- 32.60B 29.10A 29.10A 30.10 -1.20 31.30 301 1835 ---- 33.90B 30.40A 30.40A 31.40 -1.20 32.60 5 1840 ---- 35.40B 31.80A 31.80A 32.80 -1.20 34.00 1 1845 ---- 36.90B 33.20A 33.20A 34.30 -1.20 35.50 2 25 1850 37.50 38.80 34.60A 37.20B 35.70 -1.30 14 37.00 58 232 1855 ---- 40.10B 36.20A 36.20A 37.30 -1.20 38.50 20 1860 ---- 41.80B 37.80A 37.80A 38.90 -1.20 40.10 40 1865 ---- 43.50B 39.40A 39.40A 40.50 -1.30 41.80 1870 ---- 45.30B 41.00A 41.00A 42.20 -1.30 43.50 1 1875 43.40 47.30B 42.60A 45.90B 44.00 -1.20 1 45.20 4 33 1880 ---- 49.10B 44.40A 44.40A 45.80 -1.30 47.10 252 1885 ---- 51.00B 46.20A 46.20A 47.70 -1.20 48.90 1 2 1890 ---- 53.10B 48.10A 48.10A 49.60 -1.30 50.90 26 1895 ---- 55.20B 50.00A 50.00A 51.60 -1.20 52.80 42 1900 56.30 57.40B 52.00A 55.00 53.60 -1.30 7 54.90 101 204 1905 ---- 59.50B 54.00A 54.00A 55.70 -1.30 57.00 16 1910 ---- 61.80B 56.10A 56.10A 57.80 -1.30 15 59.10 28 18 1915 ---- 64.20B 58.30A 58.30A 60.10 -1.20 61.30 1 28 1920 ---- 66.50B 60.60A 60.60A 62.30 -1.30 63.60 4 1925 ---- 69.00B 62.90A 62.90A 64.60 -1.30 65.90 1 7 1930 ---- 71.50B 65.30A 65.30A 67.00 -1.20 68.20 2 204 1935 ---- 74.10B 67.60A 67.60A 69.40 -1.30 2 70.70 1 700 1940 ---- 76.60B 70.00A 76.60B 71.90 -1.20 73.10 4 1945 73.50 79.20B 72.40A 76.30B 74.50 -1.20 3 75.70 2 1950 ---- 82.00B 74.90A 82.00B 77.10 -1.20 75 78.30 37 28 1955 ---- 84.80B 77.70A 84.60B 79.70 -1.20 80.90 10 10 1960 ---- 87.60B 80.30A 87.60B 82.40 -1.20 83.60 5 5 1965 ---- 90.50B 83.10A 83.10A 85.20 -1.10 86.30 3 3 1970 ---- 93.40B 85.70A 93.40B 88.00 -1.10 89.10 5 9 1975 ---- 96.40B 88.60A 96.40B 90.90 -1.10 92.00 6 53 1980 ---- 99.40B 91.60A 91.60A 93.80 -1.10 94.90 1985 ---- 102.50B 94.50A 94.50A 96.80 -1.10 97.90 1990 ---- 105.60B 97.50A 97.50A 99.80 -1.10 100.90 1995 ---- 108.80B 100.40A 108.80B 102.90 -1.00 103.90 1 5 2000 106.30 112.00B 103.50A 103.70A 106.00 -1.00 10 107.00 36 132 2005 ---- 115.30B 106.80A 106.80A 109.20 -.90 110.10 2010 ---- 118.60B 109.80A 118.60B 112.40 -.90 113.30 62 62 2015 ---- 122.00B 113.10A 122.00B 115.60 -.90 116.50 1 2020 ---- 125.30B 116.40A 125.30B 118.90 -.90 119.80 1 2025 ---- 128.80B 119.80A 128.80B 122.30 -.70 123.00 3 2030 ---- 132.30B 123.20A 132.30B 125.70 -.70 126.40 2035 ---- 135.80B 126.60A 135.80B 129.10 -.60 129.70 1 2040 ---- 139.30B 130.00A 139.30B 132.50 -.70 133.20 1 2045 ---- 142.90B 133.50A 142.90B 136.00 -.60 136.60 2050 ---- 146.50B 137.00A 146.50B 139.60 -.50 140.10 77 2055 ---- 150.20B 140.50A 150.20B 143.10 -.50 143.60 2060 ---- 153.90B 144.10A 153.90B 146.70 -.50 147.20 3 2065 ---- 157.60B 147.70A 157.60B 150.40 -.40 150.80 2070 ---- 161.40B 151.40A 161.40B 154.10 -.30 154.40 2075 ---- 165.20B 155.10A 165.20B 157.80 -.30 158.10 1 2080 ---- 169.00B 158.80A 169.00B 161.50 -.30 161.80 2085 ---- 172.90B 162.60A 172.90B 165.30 -.20 165.50 2 2090 ---- 176.80B 166.40A 176.80B 169.20 -.10 169.30 2095 ---- 180.70B 170.30A 180.70B 173.00 -.10 173.10 2100 ---- 184.60B 174.10A 184.60B 176.90 UNCH 176.90 1 2 2105 ---- 188.60B 178.10A 188.60B 180.80 UNCH 180.80 1 1 2110 ---- 192.60B 182.00A 192.60B 184.70 UNCH 10 184.70 65 62 2115 ---- 196.60B 186.00A 196.60B 188.70 +.10 188.60 2120 ---- 200.70B 190.00A 200.70B 192.70 +.20 192.50 2125 ---- 204.80B 194.00A 204.80B 196.70 +.20 196.50 2130 ---- 208.90B 198.00A 208.90B 200.80 +.30 200.50 2135 ---- 213.00B 202.10A 213.00B 204.90 +.40 204.50 15 2140 ---- 217.10B 206.20A 217.10B 209.00 +.50 208.50 2145 ---- 221.30B 210.30A 221.30B 213.10 +.50 212.60 2150 ---- 225.50B 214.50A 225.50B 217.20 +.50 216.70 13 2155 ---- 229.70B 218.60A 229.70B 221.40 +.60 220.80 2160 ---- 233.90B 222.80A 233.90B 225.60 +.70 224.90 2165 ---- 238.20B 227.00A 238.20B 229.80 +.70 229.10 2170 ---- 242.40B 231.20A 242.40B 234.00 +.80 233.20 2175 ---- 246.70B 235.40A 246.70B 238.30 +.90 237.40 1 2180 ---- 251.00B 239.70A 251.00B 242.50 +.90 241.60 2185 ---- 255.30B 244.00A 255.30B 246.80 +.90 245.90 2190 ---- 259.70B 248.30A 259.70B 251.10 +1.00 250.10 2195 ---- 264.00B 252.60A 264.00B 255.50 +1.10 254.40 2200 ---- 268.40B 256.90A 268.40B 259.80 +1.10 258.70 7 2205 ---- 272.80B 261.30A 272.80B 264.20 +1.20 263.00 2210 ---- 277.20B 265.70A 277.20B 268.50 +1.20 267.30 2215 ---- 281.60B 270.10A 281.60B 272.90 +1.30 271.60 2220 ---- 286.00B 274.50A 286.00B 277.30 +1.30 276.00 2225 ---- 290.50B 278.90A 290.50B 281.80 +1.50 280.30 3 2230 ---- 295.00B 283.40A 295.00B 286.20 +1.50 284.70 2235 ---- 299.50B 287.80A 299.50B 290.70 +1.60 289.10 2240 ---- 304.10B 292.30A 304.10B 295.20 +1.70 293.50 2245 ---- 308.60B 296.80A 308.60B 299.60 +1.60 298.00 2250 ---- 313.20B 301.30A 313.20B 304.10 +1.70 302.40 9 2255 ---- 317.80B 305.80A 317.80B 308.70 +1.80 306.90 2260 ---- 322.40B 310.30A 322.40B 313.20 +1.90 311.30 2265 ---- 327.00B 314.90A 327.00B 317.70 +1.90 315.80 1 2270 ---- 331.60B 319.40A 331.60B 322.30 +2.00 320.30 2 2275 ---- 336.20B 324.00A 336.20B 326.90 +2.10 324.80 3 2280 ---- 340.80B 328.60A 340.80B 331.40 +2.00 329.40 1 2290 ---- 350.10B 337.70A 350.10B 340.60 +2.20 338.40 2 2300 ---- 359.50B 347.00A 359.50B 349.90 +2.30 347.60 12 2310 ---- 368.80B 356.20A 368.80B 359.10 +2.40 356.70 1 2320 ---- 378.30B 365.60A 378.30B 368.50 +2.60 365.90 5 2325 ---- 383.00B 370.20A 383.00B 373.10 +2.50 370.60 10 2330 ---- 387.70B 374.90A 387.70B 377.80 +2.60 375.20 14 2340 ---- 396.00B 384.30A 396.00B 387.20 +2.70 384.50 19 2350 ---- 406.70B 393.70A 406.70B 396.60 +2.80 393.80 21 2360 ---- 414.80B ---- 414.80B 406.10 +2.90 403.20 26 2370 ---- 423.00B ---- 422.20B 415.50 +3.00 412.50 37 2375 ---- 430.60B ---- 430.60B 420.30 +3.10 417.20 43 2380 ---- 432.30B ---- 430.40B 425.10 +3.10 422.00 25 2400 ---- 454.60B ---- 454.60B 444.20 +3.30 440.90 27 2425 ---- 478.80B ---- 478.80B 468.20 +3.50 464.70 7 2450 ---- 503.10B ---- 503.10B 492.30 +3.70 488.60 7 2475 ---- 527.50B ---- 527.50B 516.60 +3.90 512.70 2 2490 ---- 538.90B ---- 538.90B 531.20 +4.00 527.20 2500 ---- 552.00B ---- 552.00B 541.00 +4.10 536.90 1 2525 ---- 576.50B 561.20A 576.50B 565.50 +4.20 561.30 2550 ---- 601.20B 585.60A 601.20B 590.10 +4.40 585.70 38 2575 ---- 625.90B 610.00A 625.90B 614.80 +4.60 610.20 3000 ---- 1047.60B ---- 1047.40B 1039.20 +5.30 1033.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 30 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .50 UNCH .50 50 1300 ---- ---- ---- ---- .60 UNCH .60 175 1325 ---- ---- ---- ---- .70 UNCH .70 75 1350 ---- ---- ---- ---- .80 UNCH .80 286 1375 ---- ---- ---- ---- .90 -.10 1.00 16 1400 ---- ---- ---- ---- 1.10 -.10 1.20 4000 1410 ---- ---- ---- ---- 1.20 -.10 1.30 1420 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.30 -.10 1.40 1430 ---- ---- ---- ---- 1.40 -.10 1.50 1440 ---- ---- ---- ---- 1.50 -.10 1.60 1450 ---- ---- ---- ---- 1.60 -.10 1.70 51 1460 ---- ---- ---- ---- 1.70 -.10 1.80 1 1470 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1475 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1480 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1490 ---- ---- ---- ---- 2.20 -.10 2.30 1500 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 550 1505 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1510 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1515 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 25 1520 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1525 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 10 1530 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1535 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1540 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1545 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1550 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 2000 1555 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1560 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 25 430 1565 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 7 1570 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1575 ---- ---- 4.30A 4.30A 4.30 -.40 3 4.70 75 1580 ---- ---- 4.50A 4.50A 4.50 -.40 4.90 1585 ---- ---- 4.70A 4.70A 4.70 -.40 5.10 1590 ---- ---- 4.90A 4.90A 4.90 -.40 5.30 1595 ---- ---- 5.10A 5.10A 5.10 -.40 5.50 1600 ---- ---- 5.20A 5.20A 5.30 -.50 4 5.80 62 93 1605 ---- ---- 5.60A 5.60A 5.50 -.50 6.00 1610 ---- ---- 5.80A 5.80A 5.70 -.60 6.30 1615 ---- ---- 6.10A 6.10A 6.00 -.50 6.50 1620 ---- ---- 6.30A 6.30A 6.20 -.60 6.80 1625 ---- ---- 6.60A 6.60A 6.50 -.60 7.10 1630 ---- ---- 6.90A 6.90A 6.80 -.60 7.40 1635 ---- ---- 7.10A 7.10A 7.10 -.60 7.70 1640 ---- ---- 7.40A 7.40A 7.40 -.60 8.00 1645 ---- ---- 7.70A 7.70A 7.70 -.60 8.30 1650 ---- ---- 7.90A 7.90A 8.00 -.70 8.70 190 260 1655 ---- ---- 8.40A 8.40A 8.40 -.70 9.10 1660 ---- 9.50B 8.60A 9.50B 8.70 -.70 9.40 1 1665 ---- 9.90B 9.10A 9.90B 9.10 -.70 9.80 1670 ---- ---- 9.40A 9.40A 9.50 -.80 10.30 1 1 1675 ---- 10.80B 9.80A 10.80B 9.90 -.80 10.70 29 1680 ---- 11.20B 10.30A 11.20B 10.30 -.80 11.10 1685 ---- 11.70B 10.80A 11.70B 10.80 -.80 11.60 1690 ---- 12.20B 11.20A 12.20B 11.30 -.80 12.10 1695 ---- 12.80B 11.60A 12.80B 11.70 -.90 12.60 1 1700 ---- 13.30B 12.00A 12.00A 12.30 -.90 13.20 90 1136 1705 ---- 13.90B 12.70A 13.90B 12.80 -.90 13.70 1710 ---- 14.50B 13.30A 14.50B 13.30 -1.00 14.30 1715 ---- 15.10B 13.80A 15.10B 13.90 -1.00 14.90 1720 ---- 15.80B 14.40A 15.80B 14.50 -1.00 15.50 1725 ---- 16.50B 14.90A 14.90A 15.20 -1.00 16.20 125 1730 ---- 17.20B 15.50A 17.20B 15.80 -1.00 16.80 1735 ---- 17.90B 16.20A 17.90B 16.50 -1.00 17.50 1740 ---- 18.70B 16.90A 18.70B 17.20 -1.10 18.30 45 1745 ---- 19.50B 17.70A 19.50B 18.00 -1.00 19.00 1750 20.30 20.30 18.30A 18.30A 18.70 -1.10 5 19.80 1014 739 1755 ---- 21.10B 19.10A 21.10B 19.50 -1.10 20.60 2 1 1760 ---- 22.00B 20.00A 22.00B 20.40 -1.10 21.50 1765 ---- 23.00B 20.80A 23.00B 21.30 -1.10 22.40 1770 ---- 23.90B 21.70A 23.80B 22.20 -1.10 23.30 1775 ---- 24.90B 22.50A 22.50A 23.10 -1.20 93 24.30 31 82 1780 ---- 26.00B 23.60A 23.60A 24.10 -1.20 25.30 1785 ---- 27.00B 24.40A 24.40A 25.10 -1.20 26.30 50 1790 ---- 28.20B 25.60A 28.20B 26.10 -1.30 27.40 1795 ---- 29.30B 26.60A 26.60A 27.20 -1.30 28.50 1800 ---- 30.50B 27.60A 27.60A 28.40 -1.20 66 29.60 80 1056 1805 ---- 31.80B 28.90A 28.90A 29.50 -1.30 30.80 1810 ---- 33.10B 30.10A 30.10A 30.80 -1.20 32.00 1815 ---- 34.40B 31.30A 31.30A 32.00 -1.30 33.30 1820 ---- 35.80B 32.40A 32.40A 33.30 -1.30 34.60 1 1825 ---- 37.20B 33.80A 33.80A 34.70 -1.30 36.00 398 1830 ---- 38.70B 35.30A 35.30A 36.10 -1.30 37.40 1835 ---- 40.20B 36.60A 36.60A 37.50 -1.30 38.80 1840 ---- 41.80B 38.20A 38.20A 39.00 -1.30 40.30 1 260 1845 ---- 43.40B 39.60A 39.60A 40.60 -1.30 41.90 1850 43.20 45.10B 41.10A 43.90B 42.20 -1.30 166 43.50 190 275 1855 ---- 46.80B 42.80A 42.80A 43.80 -1.30 45.10 1860 ---- 48.60B 44.50A 48.60B 45.50 -1.30 46.80 1865 ---- 50.40B 46.20A 46.20A 47.30 -1.20 48.50 1 1 1870 ---- 52.30B 47.90A 47.90A 49.10 -1.20 50.30 1 200 1875 ---- 54.30B 49.60A 49.60A 51.00 -1.20 52.20 327 1880 ---- 56.20B 51.60A 51.60A 52.90 -1.20 54.10 1885 ---- 58.30B 53.40A 58.30B 54.80 -1.20 56.00 1 5 1890 ---- 60.40B 55.40A 60.40B 56.80 -1.20 58.00 3 16 1895 58.50 62.50B 57.50A 60.20B 58.90 -1.10 1 60.00 1900 59.00 64.80B 59.00 62.50B 61.00 -1.10 20 62.10 1 1750 1905 ---- 67.00B 61.70A 61.70A 63.20 -1.10 64.30 1910 ---- 69.30B 63.80A 63.80A 65.40 -1.10 66.50 1915 ---- 71.70B 66.10A 66.10A 67.60 -1.10 68.70 1920 ---- 74.10B 68.30A 68.30A 70.00 -1.00 71.00 1 1 1925 ---- 76.60B 70.60A 76.60B 72.30 -1.10 73.40 15 99 1930 ---- 79.10B 73.00A 79.10B 74.80 -1.00 75.80 2 1935 ---- 81.70B 75.40A 81.70B 77.20 -1.10 78.30 1940 ---- 84.30B 77.90A 77.90A 79.70 -1.10 80.80 1945 ---- 87.00B 80.40A 80.40A 82.30 -1.00 83.30 1950 ---- 89.70B 82.90A 89.70B 84.90 -1.00 85.90 317 330 1955 ---- 92.50B 85.60A 85.60A 87.60 -1.00 88.60 90 90 1960 ---- 95.30B 88.30A 95.30B 90.30 -1.00 106 91.30 20 20 1965 ---- 98.20B 91.10A 91.10A 93.10 -1.00 94.10 1970 ---- 101.10B 93.90A 101.10B 95.90 -1.00 96.90 50 51 1975 ---- 104.10B 96.60A 104.10B 98.80 -.90 99.70 10 120 1980 ---- 107.10B 99.70A 107.10B 101.70 -.90 102.60 1985 ---- 110.20B 102.40A 110.20B 104.70 -.90 105.60 10 1990 ---- 113.30B 105.60A 113.30B 107.70 -.90 108.60 1995 ---- 116.40B 108.60A 116.40B 110.80 -.80 111.60 2000 ---- 119.60B 111.40A 119.60B 113.80 -.90 114.70 20 195 2005 ---- 122.90B 114.70A 122.90B 117.00 -.80 117.80 2010 ---- 126.20B 117.90A 126.20B 120.20 -.80 121.00 2015 ---- 129.50B 121.10A 129.50B 123.40 -.80 124.20 2020 ---- 132.80B 124.30A 132.80B 126.70 -.70 127.40 2025 ---- 136.20B 127.60A 136.20B 130.00 -.70 130.70 2030 ---- 139.70B 130.90A 139.70B 133.30 -.70 134.00 2035 ---- 143.20B 134.20A 143.20B 136.70 -.70 137.40 2040 ---- 146.70B 137.60A 146.70B 140.10 -.60 140.70 1 2045 ---- 150.20B 141.10A 150.20B 143.60 -.60 144.20 2050 ---- 153.80B 144.50A 153.80B 147.10 -.50 147.60 2 2055 ---- 157.40B 148.00A 157.40B 150.60 -.50 151.10 2060 ---- 161.00B 151.60A 161.00B 154.20 -.40 154.60 2065 ---- 164.70B 155.10A 164.70B 157.80 -.40 158.20 2070 ---- 168.40B 158.80A 168.40B 161.40 -.40 161.80 2075 ---- 172.20B 162.40A 172.20B 165.10 -.30 165.40 2 2080 ---- 175.90B 166.10A 175.90B 168.80 -.30 169.10 2085 ---- 179.70B 169.80A 179.70B 172.50 -.20 172.70 2090 ---- 183.60B 173.50A 183.60B 176.30 -.20 176.50 2095 ---- 187.40B 177.30A 187.40B 180.00 -.20 180.20 2100 ---- 191.30B 181.10A 191.30B 183.90 -.10 184.00 1 2105 ---- 195.20B 185.00A 195.20B 187.70 -.10 187.80 2110 ---- 199.20B 188.80A 199.20B 191.60 UNCH 191.60 2115 ---- 203.10B 192.70A 203.10B 195.50 +.10 195.40 2120 ---- 207.10B 196.60A 207.10B 199.40 +.10 199.30 2125 ---- 211.10B 200.60A 211.10B 203.40 +.20 203.20 3 2130 ---- 215.20B 204.60A 215.20B 207.30 +.10 207.20 2135 ---- 219.20B 208.60A 219.20B 211.30 +.20 211.10 2140 ---- 223.30B 212.60A 223.30B 215.40 +.30 215.10 2145 ---- 227.40B 216.70A 227.40B 219.40 +.30 219.10 2150 ---- 231.50B 220.70A 231.50B 223.50 +.40 223.10 3 2155 ---- 235.60B 224.80A 235.60B 227.60 +.40 227.20 2160 ---- 239.80B 228.90A 239.80B 231.70 +.50 231.20 2165 ---- 244.00B 233.10A 244.00B 235.80 +.50 235.30 2170 ---- 248.20B 237.20A 248.20B 240.00 +.60 239.40 2175 ---- 252.40B 241.40A 252.40B 244.20 +.70 243.50 3 2180 ---- 256.60B 245.60A 256.60B 248.40 +.70 247.70 2185 ---- 260.90B 249.80A 260.90B 252.60 +.80 251.80 2190 ---- 265.10B 254.00A 265.10B 256.80 +.80 256.00 2195 ---- 269.40B 258.20A 269.40B 261.10 +.90 260.20 2200 ---- 273.70B 262.50A 273.70B 265.40 +1.00 264.40 1 2205 ---- 278.00B 266.80A 278.00B 269.70 +1.10 268.60 2210 ---- 282.40B 271.10A 282.40B 274.00 +1.10 272.90 2215 ---- 286.70B 275.40A 286.70B 278.30 +1.20 277.10 2220 ---- 291.10B 279.80A 291.10B 282.70 +1.30 281.40 2225 ---- 295.50B 284.10A 295.50B 287.00 +1.30 285.70 1 2230 ---- 299.90B 288.50A 299.90B 291.40 +1.40 290.00 2235 ---- 304.30B 292.90A 304.30B 295.80 +1.50 294.30 2240 ---- 308.70B 297.30A 308.70B 300.20 +1.50 298.70 2245 ---- 313.10B 301.70A 313.10B 304.60 +1.50 303.10 2250 ---- 317.60B 306.10A 317.60B 309.00 +1.60 307.40 2255 ---- 322.00B 310.60A 322.00B 313.50 +1.70 311.80 2260 ---- 326.50B 315.00A 326.50B 317.90 +1.70 316.20 1 2265 ---- 331.00B 319.50A 331.00B 322.40 +1.70 320.70 2270 ---- 335.60B 324.00A 335.60B 326.90 +1.80 325.10 2275 ---- 340.10B 328.50A 340.10B 331.40 +1.90 329.50 1 2280 ---- 344.70B 333.00A 344.70B 335.90 +1.90 334.00 2290 ---- 353.90B 342.00A 353.90B 344.90 +1.90 343.00 2300 ---- 363.10B 351.10A 363.10B 354.00 +2.00 352.00 47 2310 ---- 372.30B 360.20A 372.30B 363.10 +2.10 361.00 2320 ---- 381.60B 369.40A 381.60B 372.30 +2.20 370.10 1 1 2325 ---- 386.20B 374.00A 386.20B 376.90 +2.30 374.60 9 2330 ---- 390.90B 378.60A 390.90B 381.50 +2.30 379.20 1 1 2340 ---- 400.20B 387.80A 400.20B 390.70 +2.30 388.40 2350 ---- 409.60B 397.10A 409.60B 400.00 +2.50 397.50 1 19 2360 ---- 419.00B 406.40A 419.00B 409.30 +2.50 406.80 2370 ---- 428.50B 415.80A 428.50B 418.70 +2.70 416.00 4 2375 ---- 433.20B 420.50A 433.20B 423.40 +2.70 420.70 25 2380 ---- 437.40B 425.10A 437.40B 428.10 +2.80 425.30 5 2400 ---- 456.90B ---- 456.90B 446.90 +2.90 444.00 2425 ---- 480.80B ---- 480.80B 470.60 +3.10 467.50 2450 ---- 504.90B ---- 504.90B 494.50 +3.40 491.10 2475 ---- 529.00B ---- 529.00B 518.50 +3.60 514.90 2500 ---- 553.30B ---- 553.30B 542.60 +3.70 538.90 2525 ---- 577.70B ---- 577.70B 566.90 +4.00 562.90 2550 ---- 602.20B ---- 602.20B 591.20 +4.10 587.10 2575 ---- 626.70B ---- 626.70B 615.70 +4.30 611.40 2650 ---- 700.80B 684.80A 700.80B 689.60 +4.70 684.90 3000 ---- 1047.40B ---- 1047.30B 1039.20 +5.30 1033.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .50 UNCH .50 1250 ---- ---- ---- ---- .60 UNCH .60 100 1275 ---- ---- ---- ---- .70 UNCH .70 1300 ---- ---- ---- ---- .80 UNCH .80 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 50 1350 ---- ---- ---- ---- 1.10 UNCH 1.10 69 605 1375 ---- ---- ---- ---- 1.30 UNCH 1.30 50 50 1400 ---- ---- ---- ---- 1.50 -.10 1.60 25 1420 ---- ---- ---- ---- 1.70 -.10 1.80 1425 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1430 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1440 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1450 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1460 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1470 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1475 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1480 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1490 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1500 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 26 1510 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1515 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1520 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1525 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1530 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1535 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1540 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1545 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1550 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 1555 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 1560 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 1565 ---- ---- 5.00A 5.00A 4.90 -.50 5.40 1570 ---- ---- 5.20A 5.20A 5.10 -.50 5.60 1575 ---- ---- 5.40A 5.40A 5.30 -.50 5.80 1580 ---- ---- 5.60A 5.60A 5.50 -.50 6.00 1585 ---- ---- 5.80A 5.80A 5.80 -.50 6.30 1590 ---- ---- 6.00A 6.00A 6.00 -.50 6.50 1595 ---- ---- 6.30A 6.30A 6.20 -.60 6.80 1600 ---- ---- 6.40A 6.40A 6.50 -.50 7.00 22 1605 ---- ---- 6.80A 6.80A 6.70 -.60 7.30 1610 ---- ---- 7.10A 7.10A 7.00 -.60 7.60 1615 ---- ---- 7.20A 7.20A 7.30 -.60 7.90 1 1620 ---- ---- 7.60A 7.60A 7.60 -.60 8.20 1625 ---- ---- 7.90A 7.90A 7.90 -.60 8.50 1630 ---- ---- 8.20A 8.20A 8.20 -.60 8.80 1635 ---- ---- 8.50A 8.50A 8.50 -.70 9.20 1640 ---- ---- 8.90A 8.90A 8.80 -.70 9.50 1645 ---- ---- 9.20A 9.20A 9.20 -.70 9.90 1650 ---- ---- 9.40A 9.40A 9.60 -.70 10.30 47 1655 ---- ---- 9.90A 9.90A 9.90 -.80 10.70 1660 ---- ---- 10.20A 10.20A 10.30 -.80 11.10 17 1665 ---- 11.60B 10.70A 11.60B 10.70 -.80 11.50 1670 ---- ---- 11.10A 11.10A 11.20 -.80 12.00 1675 ---- 12.50B 11.60A 12.50B 11.60 -.80 12.40 1680 ---- 13.00B 12.00A 12.00A 12.10 -.80 12.90 1685 ---- 13.60B 12.50A 13.60B 12.60 -.80 13.40 1690 ---- 14.10B 13.00A 14.10B 13.10 -.80 13.90 1695 ---- 14.70B 13.50A 14.70B 13.60 -.90 14.50 1700 ---- 15.20B 13.80A 15.10B 14.10 -.90 15.00 1 1 1705 ---- 15.90B 14.60A 15.90B 14.70 -.90 15.60 1710 ---- 16.50B 15.10A 16.50B 15.30 -.90 16.20 1715 ---- 17.10B 15.70A 17.10B 15.90 -.90 16.80 1720 ---- 17.80B 16.30A 17.80B 16.50 -1.00 17.50 1725 ---- 18.50B 16.90A 18.50B 17.10 -1.10 18.20 1 1 1730 ---- 19.30B 17.60A 19.30B 17.80 -1.10 18.90 1735 ---- 20.00B 18.30A 20.00B 18.50 -1.10 19.60 1740 ---- 20.80B 19.00A 20.80B 19.30 -1.00 20.30 1 1745 ---- 21.60B 19.80A 21.60B 20.00 -1.10 21.10 1750 ---- 22.50B 20.40A 22.50B 20.80 -1.10 21.90 1 1755 22.60 23.40B 21.30A 21.30A 21.60 -1.20 13 22.80 1760 ---- 24.30B 22.20A 24.30B 22.50 -1.10 23.60 1765 ---- 25.20B 23.00A 25.20B 23.40 -1.10 24.50 1770 ---- 26.20B 23.90A 26.20B 24.30 -1.20 25.50 1775 ---- 27.20B 24.80A 27.20B 25.20 -1.20 26.40 1780 ---- 28.20B 25.70A 28.20B 26.20 -1.20 27.40 1 2 1785 ---- 29.30B 26.80A 29.30B 27.20 -1.30 28.50 1790 ---- 30.40B 27.70A 30.30B 28.30 -1.20 29.50 1 1795 ---- 31.60B 28.90A 31.60B 29.40 -1.20 30.60 1800 ---- 32.80B 29.80A 32.80B 30.50 -1.30 31.80 300 303 1805 ---- 34.00B 31.10A 34.00B 31.70 -1.20 32.90 1810 ---- 35.30B 32.30A 35.30B 32.90 -1.20 34.10 1815 ---- 36.60B 33.50A 36.60B 34.10 -1.30 35.40 1820 ---- 38.00B 34.60A 38.00B 35.40 -1.30 36.70 1 1 1825 ---- 39.40B 35.90A 39.40B 36.70 -1.30 38.00 22 1830 ---- 40.80B 37.30A 40.80B 38.10 -1.30 39.40 1835 ---- 42.30B 38.80A 42.30B 39.50 -1.30 40.80 1840 ---- 43.90B 40.10A 43.90B 41.00 -1.30 42.30 1845 ---- 45.50B 41.60A 45.50B 42.50 -1.30 43.80 1 1 1850 45.20 47.10B 43.00A 43.00A 44.00 -1.30 29 45.30 19 42 1855 ---- 48.80B 44.70A 48.80B 45.60 -1.30 46.90 1 1 1860 ---- 50.50B 46.30A 50.50B 47.30 -1.20 48.50 1865 51.00 52.30B 47.90A 52.30B 49.00 -1.20 1 50.20 1870 ---- 54.10B 49.60A 54.10B 50.70 -1.20 51.90 1 1875 ---- 56.00B 51.40A 56.00B 52.50 -1.20 53.70 47 47 1880 ---- 57.90B 53.20A 57.90B 54.30 -1.20 55.50 1885 ---- 59.80B 55.00A 59.70B 56.20 -1.20 57.40 2 1890 57.00 61.90B 56.90A 56.90A 58.10 -1.20 1 59.30 1 1 1895 ---- 63.90B 58.90A 63.90B 60.10 -1.10 61.20 1 1 1900 ---- 66.00B 60.70A 66.00B 62.10 -1.10 63.20 1905 63.10 68.20B 62.90A 65.50B 64.20 -1.10 1 65.30 2 1910 ---- 70.40B 64.80A 70.40B 66.30 -1.10 67.40 1 3 1915 ---- 72.70B 67.10A 72.70B 68.50 -1.10 69.60 1920 ---- 75.00B 69.20A 75.00B 70.70 -1.10 71.80 1925 ---- 77.40B 71.50A 77.40B 73.00 -1.00 74.00 1930 ---- 79.80B 73.70A 79.80B 75.30 -1.00 76.30 1935 ---- 82.20B 76.00A 82.20B 77.70 -.90 78.60 1940 ---- 84.70B 78.30A 84.70B 80.10 -.90 81.00 1945 ---- 87.30B 80.70A 87.30B 82.50 -1.00 83.50 1950 ---- 89.90B 83.10A 89.90B 85.00 -1.00 86.00 17 81 1955 ---- 92.60B 85.80A 92.60B 87.60 -.90 88.50 1960 ---- 95.20B 88.30A 95.20B 90.20 -.90 91.10 1965 ---- 98.00B 90.90A 98.00B 92.80 -.90 93.70 1970 ---- 100.80B 93.40A 100.80B 95.50 -.90 96.40 1975 ---- 103.60B 96.20A 103.60B 98.30 -.80 99.10 1980 ---- 106.50B 99.00A 106.50B 101.00 -.90 101.90 1985 ---- 109.40B 101.80A 109.40B 103.90 -.80 104.70 1990 ---- 112.40B 104.40A 112.40B 106.70 -.80 107.50 1 1995 ---- 115.40B 107.40A 115.40B 109.70 -.70 110.40 2000 ---- 118.40B 110.10A 118.40B 112.60 -.80 113.40 2005 ---- 121.50B 113.30A 121.50B 115.60 -.70 116.30 2010 ---- 124.60B 116.30A 124.60B 118.60 -.70 119.30 2015 ---- 127.80B 119.10A 127.80B 121.70 -.70 122.40 200 2020 ---- 131.00B 122.50A 131.00B 124.80 -.70 125.50 2025 ---- 134.30B 125.40A 134.30B 128.00 -.60 128.60 2030 ---- 137.60B 128.70A 137.60B 131.20 -.60 131.80 2035 ---- 140.90B 132.00A 140.90B 134.40 -.60 135.00 2040 ---- 144.20B 135.20A 144.20B 137.70 -.60 138.30 2045 ---- 147.60B 138.40A 147.60B 141.00 -.60 141.60 2050 ---- 151.10B 141.40A 151.10B 144.40 -.50 144.90 2055 ---- 154.50B 145.10A 154.50B 147.70 -.50 148.20 2060 ---- 158.00B 148.50A 158.00B 151.10 -.50 151.60 2065 ---- 161.60B 151.90A 161.60B 154.60 -.50 155.10 2070 ---- 165.10B 155.40A 165.10B 158.10 -.40 158.50 1 2075 ---- 168.70B 158.80A 168.70B 161.60 -.40 162.00 2080 ---- 172.30B 162.40A 172.30B 165.10 -.40 165.50 2085 ---- 176.00B 165.90A 176.00B 168.70 -.40 169.10 2090 ---- 179.70B 169.50A 179.70B 172.30 -.30 172.60 2095 ---- 183.40B 173.10A 183.40B 175.90 -.40 176.30 2100 ---- 187.10B 176.70A 187.10B 179.60 -.30 179.90 2105 ---- 190.90B 180.40A 190.90B 183.30 -.30 183.60 2110 ---- 194.70B 184.10A 194.70B 187.00 -.30 187.30 2115 ---- 198.50B 187.90A 198.50B 190.80 -.20 191.00 2120 ---- 202.30B 191.60A 202.30B 194.60 -.10 194.70 1 2125 ---- 206.20B 195.40A 206.20B 198.40 -.10 198.50 1 2130 ---- 210.10B 199.20A 210.10B 202.20 -.10 202.30 2135 ---- 214.00B 203.10A 214.00B 206.10 UNCH 206.10 2140 ---- 218.00B 207.00A 218.00B 209.90 -.10 210.00 2145 ---- 221.90B 210.80A 221.90B 213.80 UNCH 213.80 2150 ---- 225.90B 214.80A 225.90B 217.80 +.10 217.70 2155 ---- 229.90B 218.70A 229.90B 221.70 UNCH 221.70 2160 ---- 233.90B 222.70A 233.90B 225.70 +.10 225.60 1 1 2165 ---- 238.00B 226.70A 238.00B 229.70 +.10 229.60 1 1 2170 ---- 242.00B 230.70A 242.00B 233.70 +.20 233.50 2175 ---- 246.10B 234.70A 246.10B 237.80 +.30 237.50 2180 ---- 250.20B 238.80A 250.20B 241.80 +.20 241.60 2185 ---- 254.40B 242.90A 254.40B 245.90 +.30 245.60 2190 ---- 258.50B 246.90A 258.50B 250.00 +.30 249.70 2195 ---- 262.70B 251.10A 262.70B 254.10 +.40 253.70 2200 ---- 266.80B 255.20A 266.80B 258.30 +.50 257.80 2205 ---- 271.00B 259.30A 271.00B 262.40 +.50 261.90 2210 ---- 275.20B 263.50A 275.20B 266.60 +.50 266.10 2215 ---- 279.50B 267.70A 279.50B 270.80 +.60 270.20 2220 ---- 283.70B 271.90A 283.70B 275.00 +.60 274.40 2225 ---- 288.00B 276.10A 288.00B 279.20 +.60 278.60 2230 ---- 292.20B 280.30A 292.20B 283.50 +.70 282.80 2235 ---- 296.50B 284.60A 296.50B 287.70 +.70 287.00 2240 ---- 300.80B 288.90A 300.80B 292.00 +.80 291.20 2245 ---- 305.10B 293.20A 305.10B 296.30 +.80 295.50 2250 ---- 309.50B 297.50A 309.50B 300.60 +.90 299.70 2255 ---- 313.80B 301.80A 313.80B 304.90 +.90 304.00 2260 ---- 318.20B 306.10A 318.20B 309.30 +1.00 308.30 2265 ---- 322.60B 310.50A 322.60B 313.60 +1.00 312.60 1 1 2270 ---- 326.90B 314.80A 326.90B 318.00 +1.10 316.90 2275 ---- 331.30B 319.20A 331.30B 322.40 +1.20 321.20 1 8 2280 ---- 335.80B 323.60A 335.80B 326.80 +1.20 325.60 2285 ---- 340.20B 328.00A 340.20B 331.20 +1.30 329.90 2290 ---- 344.60B 332.40A 344.60B 335.60 +1.30 334.30 2300 ---- 353.50B 341.30A 353.50B 344.50 +1.40 343.10 2310 ---- 362.50B 350.20A 362.50B 353.40 +1.50 351.90 2320 ---- 371.50B 359.10A 371.50B 362.30 +1.60 360.70 1 1 2325 ---- 376.00B 363.60A 376.00B 366.80 +1.60 365.20 2330 ---- 380.50B 368.10A 380.50B 371.30 +1.60 369.70 1 1 2340 ---- 389.60B 377.20A 389.60B 380.40 +1.80 378.60 1 1 2350 ---- 398.70B 386.20A 398.70B 389.50 +1.90 387.60 4 4 2360 ---- 407.80B 395.40A 407.80B 398.60 +2.00 396.60 2370 ---- 417.00B 404.50A 417.00B 407.80 +2.10 405.70 3 3 2375 ---- 421.60B 409.10A 421.60B 412.40 +2.10 410.30 4 4 2380 ---- 426.20B 413.70A 426.20B 417.00 +2.20 414.80 3 3 2400 ---- 444.90B 432.20A 444.90B 435.40 +2.30 433.10 8 8 2425 ---- 468.40B 455.50A 468.40B 458.70 +2.50 456.20 4 4 2450 ---- 492.00B 478.90A 492.00B 482.20 +2.70 479.50 5 5 2475 ---- 515.80B 502.60A 515.80B 505.80 +2.90 502.90 5 2500 ---- 539.80B 526.30A 539.80B 529.50 +3.00 526.50 1 2525 ---- 563.80B 550.20A 563.80B 553.40 +3.10 550.30 2550 ---- 588.00B ---- 588.00B 577.50 +3.40 574.10 2575 ---- 612.30B ---- 612.30B 601.60 +3.50 598.10 2800 ---- 834.10B 818.10A 834.10B 822.90 +4.40 818.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 5 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .20 -.10 .30 4 1075 ---- ---- ---- ---- .20 -.10 .30 1080 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .30 -.10 .40 2 1110 ---- ---- ---- ---- .30 -.10 .40 1120 ---- ---- ---- ---- .30 -.10 .40 19 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.20 .50 1140 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .40 -.10 .50 1 1160 ---- ---- ---- ---- .40 -.10 .50 2 1170 ---- ---- ---- ---- .50 -.10 .60 1175 ---- ---- ---- ---- .50 -.10 .60 1180 ---- ---- ---- ---- .50 -.10 .60 1185 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .50 -.10 .60 1 1195 ---- ---- ---- ---- .50 -.10 .60 1200 ---- ---- ---- ---- .60 -.10 .70 3 1205 ---- ---- ---- ---- .60 -.10 .70 1210 ---- ---- ---- ---- .60 -.10 .70 1215 ---- ---- ---- ---- .60 -.10 .70 1220 ---- ---- ---- ---- .60 -.10 .70 1225 ---- ---- ---- ---- .70 -.10 .80 1230 ---- ---- ---- ---- .70 -.10 .80 1235 ---- ---- ---- ---- .70 -.10 .80 1240 ---- ---- ---- ---- .70 -.10 .80 1245 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .80 -.10 .90 137 1255 ---- ---- ---- ---- .80 -.10 .90 1260 ---- ---- ---- ---- .80 -.10 .90 1265 ---- ---- ---- ---- .80 -.10 .90 1270 ---- ---- ---- ---- .90 UNCH .90 1275 ---- ---- ---- ---- .90 -.10 1.00 15 1280 ---- ---- ---- ---- .90 -.10 1.00 1285 ---- ---- ---- ---- 1.00 UNCH 1.00 1290 ---- ---- ---- ---- 1.00 UNCH 1.00 1295 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 230 1305 ---- ---- ---- ---- 1.10 UNCH 1.10 1310 ---- ---- ---- ---- 1.10 -.10 1.20 1315 ---- ---- ---- ---- 1.20 UNCH 1.20 1320 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.20 -.10 1.30 701 1330 ---- ---- ---- ---- 1.30 UNCH 1.30 1335 ---- ---- ---- ---- 1.30 -.10 1.40 1340 ---- ---- ---- ---- 1.40 UNCH 1.40 1345 ---- ---- ---- ---- 1.40 UNCH 1.40 1350 ---- ---- ---- ---- 1.40 -.10 1.50 1 2002 1355 ---- ---- ---- ---- 1.50 UNCH 1.50 1360 ---- ---- ---- ---- 1.50 -.10 1.60 1365 ---- ---- ---- ---- 1.60 UNCH 1.60 1370 ---- ---- ---- ---- 1.60 -.10 1.70 1375 ---- ---- ---- ---- 1.70 -.10 1.80 700 1380 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1385 ---- ---- ---- ---- 1.80 -.10 1.90 1390 ---- ---- ---- ---- 1.90 UNCH 1.90 1395 ---- ---- ---- ---- 1.90 -.10 2.00 1400 ---- ---- ---- ---- 2.00 -.10 2.10 167 1405 ---- ---- ---- ---- 2.10 -.10 2.20 1410 ---- ---- ---- ---- 2.10 -.20 2.30 1415 ---- ---- ---- ---- 2.20 -.10 2.30 1420 ---- ---- ---- ---- 2.30 -.10 2.40 1425 ---- ---- ---- ---- 2.40 -.10 2.50 1430 ---- ---- ---- ---- 2.40 -.20 2.60 1435 ---- ---- ---- ---- 2.50 -.20 2.70 1440 ---- ---- ---- ---- 2.60 -.20 2.80 500 1445 ---- ---- ---- ---- 2.70 -.20 2.90 1450 ---- ---- ---- ---- 2.80 -.20 3.00 1261 1455 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1460 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1465 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 4 1470 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 2 1475 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1480 ---- ---- 3.70A 3.70A 3.40 -.40 3.80 1485 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1490 ---- ---- 3.90A 3.90A 3.70 -.40 4.10 1495 ---- ---- 4.10A 4.10A 3.80 -.40 4.20 1500 ---- ---- 4.10A 4.10A 4.00 -.40 3 4.40 1297 1505 ---- ---- 4.40A 4.40A 4.10 -.50 4.60 1510 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 2 1515 ---- ---- 4.70A 4.70A 4.40 -.50 4.90 1520 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 1525 ---- ---- 5.00A 5.00A 4.80 -.50 5.30 1530 ---- ---- 5.20A 5.20A 5.00 -.50 5.50 1535 ---- ---- 5.40A 5.40A 5.20 -.50 5.70 1540 ---- ---- 5.60A 5.60A 5.30 -.60 5.90 1545 ---- ---- 5.80A 5.80A 5.60 -.50 6.10 1550 5.90 5.90 5.80A 5.80A 5.80 -.50 13 6.30 746 1555 ---- ---- 6.20A 6.20A 6.00 -.60 6.60 1560 ---- ---- 6.40A 6.40A 6.20 -.60 6.80 1565 ---- ---- 6.60A 6.60A 6.40 -.70 7.10 1570 6.70 7.40B 6.70 6.70 6.70 -.60 3 7.30 3 1575 ---- ---- 7.00A 7.00A 6.90 -.70 7.60 401 1580 ---- ---- 7.30A 7.30A 7.20 -.60 7.80 1 1585 ---- ---- 7.70A 7.70A 7.50 -.60 8.10 1590 ---- ---- 8.00A 8.00A 7.80 -.60 8.40 1595 ---- ---- 8.30A 8.30A 8.00 -.70 8.70 1600 ---- ---- 8.30A 8.30A 8.40 -.60 9.00 1053 1605 ---- ---- 8.90A 8.90A 8.70 -.70 9.40 1610 ---- ---- 9.20A 9.20A 9.00 -.70 9.70 1615 ---- ---- 9.50A 9.50A 9.30 -.80 10.10 1620 ---- ---- 9.90A 9.90A 9.70 -.70 10.40 1625 ---- ---- 10.10A 10.10A 10.00 -.80 10.80 210 1630 ---- ---- 10.60A 10.60A 10.40 -.80 11.20 1635 ---- ---- 11.00A 11.00A 10.80 -.80 11.60 1640 ---- ---- 11.40A 11.40A 11.20 -.80 12.00 1645 ---- ---- 11.80A 11.80A 11.60 -.90 12.50 1650 12.30 13.00B 12.00A 12.00A 12.10 -.80 250 12.90 1 261 1655 ---- ---- 12.70A 12.70A 12.50 -.90 13.40 1660 13.50 13.50 13.00A 13.00A 13.00 -.90 6 13.90 103 1665 ---- ---- 13.60A 13.60A 13.50 -.90 14.40 1670 ---- ---- 14.10A 14.10A 14.00 -.90 14.90 1675 ---- ---- 14.50A 14.50A 14.50 -.90 15.40 2 14 1680 ---- ---- 15.10A 15.10A 15.00 -1.00 16.00 1685 ---- ---- 15.70A 15.70A 15.60 -1.00 16.60 1690 ---- ---- 16.20A 16.20A 16.20 -1.00 17.20 1695 ---- ---- 16.70A 16.70A 16.70 -1.10 17.80 1 1 1700 17.10 18.60B 17.10 17.70B 17.40 -1.00 12 18.40 41 2016 1705 ---- 19.20B 18.00A 19.20B 18.00 -1.10 19.10 4 1710 ---- 19.90B 18.60A 19.90B 18.70 -1.10 19.80 117 1715 21.30 21.30 19.30A 19.30A 19.40 -1.10 2 20.50 4 4 1720 ---- 21.50B 20.00A 21.50B 20.10 -1.20 21.30 3 1725 ---- 22.20B 20.80A 22.20B 20.80 -1.20 22.00 1 18 1730 ---- 23.10B 21.50A 23.10B 21.60 -1.20 22.80 2 1735 ---- 23.90B 22.30A 23.90B 22.40 -1.30 23.70 1740 ---- 24.80B 23.00A 24.80B 23.20 -1.30 24.50 1001 1745 ---- 25.70B 23.90A 25.70B 24.10 -1.30 25.40 1750 25.50 26.60B 24.70A 24.70A 25.00 -1.30 1 26.30 314 693 1755 ---- 27.60B 25.70A 27.60B 25.90 -1.30 27.20 1760 ---- 28.60B 26.50A 28.60B 26.80 -1.40 28.20 1 1765 ---- 29.60B 27.50A 29.60B 27.80 -1.40 29.20 150 1770 ---- 30.70B 28.50A 30.70B 28.80 -1.50 30.30 1 1775 29.90 31.80B 29.50A 30.50B 29.90 -1.40 54 31.30 530 1780 ---- 33.00B 30.60A 33.00B 31.00 -1.40 32.40 1 1785 ---- 34.10B 31.80A 34.10B 32.10 -1.50 33.60 1790 ---- 35.30B 32.90A 35.30B 33.30 -1.40 34.70 1795 ---- 36.60B 34.10A 36.60B 34.50 -1.40 35.90 1800 36.00 37.90B 35.20A 36.40B 35.80 -1.40 3 37.20 42 1184 1805 37.00 39.20B 36.40A 37.70B 37.10 -1.40 7 38.50 1 2 1810 39.50 40.60B 37.70A 40.60B 38.40 -1.40 1 39.80 1 1815 ---- 42.00B 39.00A 42.00B 39.70 -1.40 41.10 25 1820 ---- 43.50B 40.50A 43.50B 41.10 -1.40 42.50 1825 43.10 45.00B 41.70A 41.70A 42.60 -1.40 12 44.00 30 1830 44.40 46.50B 43.20A 45.00B 44.10 -1.30 6 45.40 2 2 1835 ---- 48.10B 44.60A 48.10B 45.60 -1.40 47.00 30 1840 ---- 49.70B 46.30A 49.70B 47.10 -1.40 48.50 1 1845 ---- 51.40B 47.80A 51.40B 48.70 -1.40 50.10 1850 49.50 53.10B 49.30A 51.20B 50.40 -1.30 5 51.70 80 491 1855 ---- 54.80B 51.10A 54.80B 52.00 -1.40 53.40 1860 ---- 56.60B 52.80A 56.60B 53.70 -1.40 55.10 75 1865 ---- 58.50B 54.50A 58.50B 55.50 -1.40 56.90 1870 ---- 60.40B 56.30A 60.40B 57.30 -1.40 58.70 1 101 1875 ---- 62.30B 58.10A 62.30B 59.20 -1.40 60.60 320 1880 ---- 64.20B 60.00A 64.10B 61.10 -1.40 62.50 130 1885 ---- 66.30B 61.90A 66.30B 63.00 -1.40 64.40 1890 64.00 68.40B 63.90A 63.90A 65.00 -1.40 1 66.40 1 2 1895 ---- 70.50B 65.90A 70.50B 67.00 -1.40 68.40 3 2 1900 71.80 72.60B 67.70 70.30B 69.10 -1.40 37 70.50 31 216 1905 ---- 74.90B 69.90A 74.90B 71.20 -1.40 72.60 10 1910 ---- 77.10B 72.00A 77.10B 73.40 -1.40 74.80 50 1915 ---- 79.40B 74.30A 79.40B 75.60 -1.40 77.00 1920 ---- 81.80B 76.40A 81.80B 77.80 -1.40 79.20 1 1925 ---- 84.20B 78.70A 84.20B 80.20 -1.30 81.50 159 1930 ---- 86.60B 81.30A 86.60B 82.50 -1.30 83.80 1935 ---- 89.10B 83.50A 89.10B 84.90 -1.30 86.20 5 1940 ---- 91.60B 85.90A 91.60B 87.40 -1.20 88.60 75 1945 ---- 94.20B 88.30A 94.20B 89.80 -1.30 91.10 286 1950 ---- 96.80B 90.70A 96.80B 92.40 -1.20 100 93.60 83 129 1955 ---- 99.50B 93.30A 99.50B 95.00 -1.20 96.20 1960 ---- 102.20B 95.90A 102.20B 97.60 -1.20 1 98.80 1 1 1965 ---- 105.00B 98.50A 105.00B 100.20 -1.20 101.40 1970 ---- 107.80B 101.10A 107.80B 103.00 -1.10 104.10 1975 108.00 110.60B 103.70A 103.70A 105.70 -1.10 30 106.80 168 1980 ---- 113.50B 106.70A 113.50B 108.50 -1.10 109.60 1985 ---- 116.40B 109.50A 116.40B 111.30 -1.10 112.40 1990 ---- 119.40B 112.30A 119.40B 114.20 -1.10 115.30 1995 ---- 122.40B 115.10A 122.40B 117.10 -1.10 118.20 2000 ---- 125.40B 117.80A 125.40B 120.10 -1.00 50 121.10 100 2005 ---- 128.50B 121.10A 128.50B 123.10 -.90 124.00 200 2010 ---- 131.60B 124.00A 131.60B 126.10 -1.00 127.10 2015 ---- 134.80B 126.90A 134.80B 129.20 -.90 130.10 21 2020 ---- 138.00B 130.10A 138.00B 132.30 -.90 133.20 2025 ---- 141.20B 133.30A 141.20B 135.40 -.90 136.30 2030 ---- 144.50B 136.40A 144.50B 138.60 -.80 139.40 2035 ---- 147.80B 139.40A 147.80B 141.80 -.80 142.60 2040 ---- 151.10B 142.80A 151.10B 145.10 -.80 145.90 2045 ---- 154.50B 145.90A 154.50B 148.40 -.70 149.10 2050 ---- 157.90B 149.00A 157.90B 151.70 -.70 152.40 84 2055 ---- 161.30B 152.50A 161.30B 155.00 -.70 155.70 2060 ---- 164.80B 156.10A 164.80B 158.40 -.70 159.10 2065 ---- 168.30B 159.50A 168.30B 161.80 -.70 162.50 2070 ---- 171.80B 162.90A 171.80B 165.20 -.70 165.90 2075 ---- 175.30B 166.30A 175.30B 168.70 -.60 169.30 2080 ---- 178.90B 169.80A 178.90B 172.20 -.60 172.80 2085 ---- 182.50B 173.30A 182.50B 175.70 -.60 176.30 2090 ---- 186.20B 176.90A 186.20B 179.30 -.60 179.90 2095 ---- 189.90B 180.40A 189.90B 182.90 -.50 183.40 2100 ---- 193.60B 184.00A 193.60B 186.50 -.50 187.00 124 2105 ---- 197.30B 187.70A 197.30B 190.10 -.50 190.60 2110 ---- 201.00B 191.30A 201.00B 193.80 -.50 194.30 2115 ---- 204.80B 195.00A 204.80B 197.50 -.50 198.00 2120 ---- 208.60B 198.70A 208.60B 201.30 -.40 201.70 2125 ---- 212.40B 202.50A 212.40B 205.00 -.40 205.40 2130 ---- 216.30B 206.20A 216.30B 208.80 -.30 209.10 2135 ---- 220.10B 210.00A 220.10B 212.60 -.30 212.90 2140 ---- 224.00B 213.80A 224.00B 216.50 -.20 216.70 2145 ---- 227.90B 217.70A 227.90B 220.40 -.10 220.50 2150 ---- 231.90B 221.50A 231.90B 224.30 -.10 224.40 2155 ---- 235.80B 225.40A 235.80B 228.20 UNCH 228.20 2160 ---- 239.80B 229.30A 239.80B 232.10 UNCH 232.10 2165 ---- 243.80B 233.30A 243.80B 236.10 +.10 236.00 2170 ---- 247.80B 237.20A 247.80B 240.00 UNCH 240.00 2175 ---- 251.80B 241.20A 251.80B 244.00 +.10 243.90 2180 ---- 255.90B 245.20A 255.90B 248.10 +.20 247.90 2185 ---- 260.00B 249.20A 260.00B 252.10 +.20 251.90 2190 ---- 264.10B 253.20A 264.10B 256.10 +.20 255.90 2195 ---- 268.20B 257.30A 268.20B 260.20 +.30 259.90 2200 ---- 272.30B 261.40A 272.30B 264.30 +.40 263.90 57 2205 ---- 276.40B 265.50A 276.40B 268.40 +.40 268.00 2210 ---- 280.60B 269.60A 280.60B 272.50 +.40 272.10 2215 ---- 284.70B 273.70A 284.70B 276.60 +.40 276.20 2220 ---- 288.90B 277.90A 288.90B 280.80 +.50 280.30 2225 ---- 293.10B 282.00A 293.10B 284.90 +.50 284.40 2230 ---- 297.30B 286.20A 297.30B 289.10 +.50 288.60 2235 ---- 301.60B 290.40A 301.60B 293.30 +.60 292.70 2240 ---- 305.80B 294.60A 305.80B 297.50 +.60 296.90 2245 ---- 310.10B 298.80A 310.10B 301.80 +.70 301.10 2250 ---- 314.40B 303.10A 314.40B 306.00 +.70 305.30 1 1 2255 ---- 318.60B 307.30A 318.60B 310.30 +.80 309.50 2260 ---- 322.90B 311.60A 322.90B 314.50 +.80 313.70 2265 ---- 327.30B 315.90A 327.30B 318.80 +.80 318.00 2270 ---- 331.60B 320.20A 331.60B 323.10 +.90 322.20 2275 ---- 335.90B 324.50A 335.90B 327.40 +.90 326.50 2280 ---- 340.30B 328.80A 340.30B 331.80 +1.00 330.80 2285 ---- 344.70B 333.10A 344.70B 336.10 +1.00 335.10 2290 ---- 349.00B 337.50A 349.00B 340.50 +1.10 339.40 2295 ---- 353.40B 341.90A 353.40B 344.80 +1.10 343.70 2300 347.90 357.80B 346.20A 352.10B 349.20 +1.20 4 348.00 50 2305 ---- 362.20B 350.60A 362.20B 353.60 +1.20 352.40 2310 ---- 366.70B 355.00A 366.70B 358.00 +1.30 356.70 2315 ---- 371.10B 359.40A 371.10B 362.40 +1.30 361.10 2320 ---- 375.50B 363.90A 375.50B 366.80 +1.30 365.50 2325 ---- 380.00B 368.30A 380.00B 371.30 +1.40 369.90 2330 ---- 384.50B 372.70A 384.50B 375.70 +1.40 374.30 2335 ---- 388.90B 377.20A 388.90B 380.20 +1.50 378.70 2340 ---- 393.40B 381.60A 393.40B 384.60 +1.50 383.10 2345 ---- 397.90B 386.10A 397.90B 389.10 +1.60 387.50 2350 ---- 402.40B 390.60A 402.40B 393.60 +1.60 392.00 2360 ---- 411.50B 399.60A 411.50B 402.60 +1.70 400.90 2370 ---- 420.50B 408.60A 420.50B 411.70 +1.90 409.80 1 1 2375 ---- 425.10B 413.20A 425.10B 416.20 +1.90 414.30 2 2 2380 ---- 429.60B 417.70A 429.60B 420.80 +2.00 418.80 2390 ---- 438.80B 426.80A 438.80B 429.90 +2.00 427.90 2400 ---- 448.00B 436.00A 448.00B 439.00 +2.10 436.90 1 1 2410 ---- 457.20B 445.20A 457.20B 448.20 +2.20 446.00 2420 ---- 466.40B 454.40A 466.40B 457.50 +2.40 455.10 2 2 2425 ---- 471.00B 459.00A 471.00B 462.10 +2.40 459.70 3 3 2430 ---- 475.60B 463.60A 475.60B 466.70 +2.40 464.30 2 2 2440 ---- 485.00B 472.90A 485.00B 476.00 +2.50 473.50 7 7 2450 ---- 494.40B 482.20A 494.40B 485.30 +2.60 482.70 43 43 2475 ---- 518.00B 505.50A 518.00B 508.70 +2.90 505.80 3 3 2490 ---- 532.20B 519.60A 532.20B 522.80 +3.00 519.80 2500 ---- 541.70B 529.10A 541.70B 532.20 +3.00 529.20 2525 ---- 565.60B ---- 565.60B 555.90 +3.30 552.60 2550 ---- 589.50B ---- 589.50B 579.70 +3.40 576.30 2575 ---- 613.60B ---- 613.60B 603.60 +3.50 600.10 2600 ---- 637.90B ---- 637.90B 627.60 +3.60 624.00 2625 ---- 662.10B ---- 662.10B 651.80 +3.80 648.00 2650 ---- 686.50B ---- 686.50B 676.00 +3.80 672.20 2700 ---- 735.50B ---- 735.50B 724.80 +4.10 720.70 2750 ---- 784.80B ---- 784.80B 773.90 +4.20 769.70 2800 ---- 834.20B ---- 834.20B 823.30 +4.40 818.90 3000 ---- 1030.80B 1017.20A 1030.80B 1022.90 +4.70 1018.20 3200 ---- 1229.20B ---- 1229.20B 1222.90 +4.70 1218.20 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.10 .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .90 UNCH .90 10 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.50 -.10 1.60 1350 ---- ---- ---- ---- 1.80 -.10 1.90 1375 ---- ---- ---- ---- 2.10 -.10 2.20 1400 ---- ---- ---- ---- 2.50 -.20 2.70 1425 ---- ---- ---- ---- 2.90 -.30 3.20 3 1430 ---- ---- ---- ---- 3.00 -.30 3.30 1440 ---- ---- ---- ---- 3.30 -.20 3.50 1450 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 2 1460 ---- ---- ---- ---- 3.70 -.30 4.00 1470 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 1475 ---- ---- 4.40A 4.40A 4.10 -.40 4.50 1480 ---- ---- 4.50A 4.50A 4.30 -.30 4.60 1 1490 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 1500 ---- ---- 5.10A 5.10A 4.90 -.40 5.30 1510 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1520 ---- ---- 5.90A 5.90A 5.60 -.50 6.10 1525 ---- ---- 6.00A 6.00A 5.80 -.50 6.30 1530 ---- ---- 6.30A 6.30A 6.00 -.50 6.50 1535 ---- ---- 6.50A 6.50A 6.20 -.50 6.70 1540 ---- ---- 6.70A 6.70A 6.50 -.40 6.90 1545 ---- ---- 6.90A 6.90A 6.70 -.50 7.20 1550 ---- ---- 7.00A 7.00A 6.90 -.50 7.40 1555 ---- ---- 7.40A 7.40A 7.20 -.50 7.70 1560 ---- ---- 7.70A 7.70A 7.40 -.50 7.90 1565 ---- ---- 8.00A 8.00A 7.70 -.50 8.20 1570 ---- ---- 8.10A 8.10A 7.90 -.60 8.50 10 1575 ---- ---- 8.50A 8.50A 8.20 -.60 8.80 1580 ---- ---- 8.80A 8.80A 8.50 -.60 9.10 1585 ---- ---- 9.10A 9.10A 8.80 -.60 9.40 1590 ---- ---- 9.40A 9.40A 9.10 -.60 9.70 1595 ---- ---- 9.70A 9.70A 9.40 -.60 10.00 1600 ---- ---- 9.80A 9.80A 9.70 -.70 10.40 1605 ---- ---- 10.30A 10.30A 10.10 -.60 10.70 1610 ---- ---- 10.70A 10.70A 10.40 -.70 11.10 1615 ---- ---- 11.00A 11.00A 10.80 -.60 11.40 1620 ---- ---- 11.40A 11.40A 11.20 -.60 11.80 1625 ---- ---- 11.80A 11.80A 11.50 -.70 12.20 1630 ---- ---- 12.20A 12.20A 11.90 -.80 12.70 1635 ---- ---- 12.60A 12.60A 12.40 -.70 13.10 1640 ---- ---- 13.00A 13.00A 12.80 -.70 13.50 1645 ---- ---- 13.40A 13.40A 13.20 -.80 14.00 1650 ---- ---- 13.80A 13.80A 13.70 -.80 14.50 1655 ---- ---- 14.30A 14.30A 14.20 -.80 15.00 1660 ---- ---- 14.80A 14.80A 14.60 -.90 15.50 1665 ---- ---- 15.30A 15.30A 15.20 -.80 16.00 1670 ---- ---- 15.80A 15.80A 15.70 -.90 16.60 1675 ---- ---- 16.40A 16.40A 16.20 -.90 17.10 1680 ---- ---- 16.90A 16.90A 16.80 -.90 17.70 1685 ---- ---- 17.50A 17.50A 17.40 -.90 18.30 1690 ---- ---- 18.10A 18.10A 18.00 -.90 18.90 1695 ---- ---- 18.70A 18.70A 18.60 -1.00 19.60 1 1 1700 19.40 19.40 19.20A 19.40 19.20 -1.00 1 20.20 2 1705 ---- ---- 20.00A 20.00A 19.90 -1.00 20.90 1710 ---- ---- 20.60A 20.60A 20.60 -1.00 21.60 1715 ---- 22.40B 21.30A 22.40B 21.30 -1.00 22.30 1 1 1720 ---- 23.20B 22.00A 23.20B 22.00 -1.10 23.10 1725 ---- 24.00B 22.80A 24.00B 22.80 -1.00 23.80 1730 ---- 24.80B 23.60A 24.80B 23.60 -1.00 24.60 1735 ---- 25.60B 24.30A 25.60B 24.40 -1.10 25.50 1740 ---- 26.50B 25.20A 26.50B 25.20 -1.10 26.30 1745 ---- 27.40B 26.00A 27.40B 26.10 -1.10 27.20 1750 ---- 28.40B 26.70A 28.40B 27.00 -1.10 28.10 22 1755 ---- 29.30B 27.80A 29.30B 27.90 -1.10 29.00 1760 ---- 30.30B 28.70A 30.30B 28.80 -1.20 30.00 1765 ---- 31.30B 29.70A 31.30B 29.80 -1.20 31.00 1770 ---- 32.40B 30.70A 32.40B 30.80 -1.20 32.00 1775 ---- 33.50B 31.70A 33.50B 31.90 -1.10 33.00 1780 ---- 34.60B 32.60A 34.60B 32.90 -1.20 34.10 1 1785 ---- 35.80B 33.80A 35.80B 34.00 -1.20 35.20 1790 ---- 37.00B 34.90A 37.00B 35.20 -1.20 36.40 1795 ---- 38.20B 36.10A 38.20B 36.40 -1.10 37.50 1800 ---- 39.40B 37.10A 39.40B 37.60 -1.20 38.80 1805 ---- 40.70B 38.50A 40.70B 38.80 -1.20 40.00 1810 ---- 42.10B 39.60A 42.10B 40.10 -1.20 41.30 5 1815 ---- 43.40B 41.00A 43.40B 41.40 -1.20 42.60 1820 ---- 44.80B 42.30A 44.80B 42.70 -1.30 44.00 1825 ---- 46.30B 43.70A 46.30B 44.10 -1.30 45.40 1830 ---- 47.80B 45.10A 47.80B 45.50 -1.30 46.80 1835 ---- 49.30B 46.50A 49.30B 47.00 -1.30 48.30 1840 ---- 50.90B 48.00A 50.90B 48.50 -1.30 49.80 1845 ---- 52.50B 49.50A 52.50B 50.00 -1.30 51.30 1850 ---- 54.10B 50.90A 54.10B 51.60 -1.30 52.90 12 12 1855 ---- 55.80B 52.60A 55.80B 53.20 -1.30 54.50 1860 ---- 57.50B 54.20A 57.50B 54.90 -1.30 56.20 1865 ---- 59.30B 55.90A 59.30B 56.50 -1.40 57.90 1870 ---- 61.10B 57.60A 61.10B 58.30 -1.30 59.60 1875 ---- 63.00B 59.30A 63.00B 60.10 -1.30 61.40 1880 ---- 64.90B 61.10A 64.90B 61.90 -1.30 63.20 1885 ---- 66.80B 63.00A 66.80B 63.70 -1.40 65.10 1890 ---- 68.70B 64.80A 68.60B 65.60 -1.40 67.00 1895 ---- 70.80B 66.70A 70.80B 67.60 -1.40 69.00 1900 ---- 72.80B 68.60A 72.70B 69.50 -1.50 71.00 1905 ---- 75.00B 70.70A 75.00B 71.50 -1.50 73.00 1910 ---- 77.10B 72.80A 77.10B 73.60 -1.50 75.10 1915 ---- 79.30B 74.90A 79.30B 75.70 -1.50 77.20 1920 ---- 81.60B 77.00A 81.60B 77.90 -1.40 79.30 1925 ---- 83.80B 79.20A 83.80B 80.00 -1.50 81.50 1930 ---- 86.20B 81.40A 86.20B 82.30 -1.50 83.80 1935 ---- 88.50B 83.60A 88.50B 84.50 -1.60 86.10 1940 ---- 91.00B 85.90A 91.00B 86.90 -1.50 88.40 1945 ---- 93.40B 88.20A 93.40B 89.20 -1.60 90.80 1950 ---- 95.90B 90.60A 95.90B 91.60 -1.60 110 93.20 108 88 1955 ---- 98.50B 93.00A 98.50B 94.00 -1.60 95.60 1960 ---- 101.00B 95.50A 101.00B 96.50 -1.60 98.10 1965 ---- 103.70B 98.00A 103.70B 99.10 -1.50 100.60 1970 ---- 106.30B 100.50A 106.30B 101.60 -1.60 103.20 1975 ---- 109.00B 103.10A 109.00B 104.20 -1.60 105.80 1980 ---- 111.80B 105.70A 111.80B 106.90 -1.60 108.50 1985 ---- 114.60B 108.40A 114.60B 109.60 -1.50 111.10 1990 ---- 117.40B 111.10A 117.40B 112.30 -1.60 113.90 1995 ---- 120.30B 113.80A 120.30B 115.00 -1.60 116.60 2000 ---- 123.20B 116.50A 123.20B 117.90 -1.50 119.40 2005 ---- 126.10B 119.40A 126.10B 120.70 -1.60 122.30 2010 ---- 129.10B 122.30A 129.10B 123.60 -1.50 125.10 2015 ---- 132.10B 125.20A 132.10B 126.50 -1.50 128.00 2020 ---- 135.20B 128.10A 135.20B 129.50 -1.50 131.00 2025 ---- 138.30B 131.10A 138.30B 132.50 -1.40 133.90 2030 ---- 141.40B 134.10A 141.40B 135.50 -1.50 137.00 2035 ---- 144.60B 137.10A 144.60B 138.60 -1.40 140.00 2040 ---- 147.80B 140.20A 147.80B 141.70 -1.40 143.10 2045 ---- 151.00B 143.30A 151.00B 144.90 -1.30 146.20 2050 ---- 154.30B 146.40A 154.30B 148.10 -1.20 149.30 2055 ---- 157.60B 149.60A 157.60B 151.30 -1.20 152.50 2060 ---- 160.90B 152.80A 160.90B 154.50 -1.20 155.70 2065 ---- 164.30B 156.10A 164.30B 157.80 -1.20 159.00 2070 ---- 167.70B 159.40A 167.70B 161.10 -1.10 162.20 2075 ---- 171.10B 162.70A 171.10B 164.50 -1.00 165.50 2080 ---- 174.60B 166.00A 174.60B 167.90 -1.00 168.90 2085 ---- 178.10B 169.40A 178.10B 171.30 -.90 172.20 2090 ---- 181.60B 172.80A 181.60B 174.70 -.90 175.60 2095 ---- 185.20B 176.20A 185.20B 178.20 -.90 179.10 2100 ---- 188.70B 179.70A 188.70B 181.70 -.80 182.50 2105 ---- 192.30B 183.20A 192.30B 185.20 -.80 186.00 2110 ---- 196.00B 186.70A 196.00B 188.70 -.80 189.50 2115 ---- 199.60B 190.30A 199.60B 192.30 -.80 193.10 2120 ---- 203.30B 193.90A 203.30B 195.90 -.70 196.60 2125 ---- 207.00B 197.50A 207.00B 199.50 -.70 200.20 2130 ---- 210.70B 201.10A 210.70B 203.20 -.70 203.90 2135 ---- 214.50B 204.80A 214.50B 206.90 -.60 207.50 2140 ---- 218.30B 208.50A 218.30B 210.60 -.60 211.20 2145 ---- 222.10B 212.20A 222.10B 214.30 -.60 214.90 2150 ---- 225.90B 215.90A 225.90B 218.10 -.50 218.60 2155 ---- 229.70B 219.70A 229.70B 221.80 -.50 222.30 2160 ---- 233.60B 223.40A 233.60B 225.60 -.50 226.10 2165 ---- 237.50B 227.30A 237.50B 229.50 -.40 229.90 2170 ---- 241.40B 231.10A 241.40B 233.30 -.40 233.70 2175 ---- 245.30B 234.90A 245.30B 237.20 -.30 237.50 2180 ---- 249.30B 238.80A 249.30B 241.10 -.30 241.40 2185 ---- 253.20B 242.70A 253.20B 245.00 -.30 245.30 2190 ---- 257.20B 246.60A 257.20B 248.90 -.20 249.10 2195 ---- 261.20B 250.50A 261.20B 252.90 -.20 253.10 2200 ---- 265.20B 254.50A 265.20B 256.90 -.10 257.00 2205 ---- 269.30B 258.50A 269.30B 260.90 UNCH 260.90 2210 ---- 273.30B 262.50A 273.30B 264.90 UNCH 264.90 2215 ---- 277.40B 266.50A 277.40B 268.90 UNCH 268.90 2220 ---- 281.50B 270.50A 281.50B 272.90 UNCH 272.90 2225 ---- 285.60B 274.50A 285.60B 277.00 +.10 276.90 2230 ---- 289.70B 278.60A 289.70B 281.10 +.10 281.00 2235 ---- 293.80B 282.70A 293.80B 285.20 +.20 285.00 2240 ---- 298.00B 286.80A 298.00B 289.30 +.20 289.10 2245 ---- 302.10B 290.90A 302.10B 293.40 +.20 293.20 2250 ---- 306.30B 295.00A 306.30B 297.60 +.30 297.30 2260 ---- 314.70B 303.30A 314.70B 305.90 +.40 305.50 2270 ---- 323.10B 311.70A 323.10B 314.30 +.40 313.90 2275 ---- 327.40B 315.90A 327.40B 318.50 +.50 318.00 2280 ---- 331.60B 320.20A 331.60B 322.80 +.60 322.20 2290 ---- 340.20B 328.60A 340.20B 331.30 +.60 330.70 2300 ---- 348.80B 337.20A 348.80B 339.80 +.70 339.10 2310 ---- 357.50B 345.80A 357.50B 348.40 +.70 347.70 2320 ---- 366.20B 354.40A 366.20B 357.10 +.90 356.20 2325 ---- 370.50B 358.80A 370.50B 361.40 +.90 360.50 2330 ---- 374.90B 363.10A 374.90B 365.80 +1.00 364.80 2340 ---- 383.70B 371.90A 383.70B 374.50 +1.00 373.50 2350 ---- 392.50B 380.60A 392.50B 383.30 +1.10 382.20 2375 ---- 414.80B 402.80A 414.80B 405.40 +1.20 404.20 2400 ---- 437.30B 425.20A 437.30B 427.80 +1.40 426.40 2425 ---- 460.00B 447.80A 460.00B 450.50 +1.70 448.80 2450 ---- 482.90B 470.60A 482.90B 473.30 +1.90 471.40 2475 ---- 505.90B 493.70A 505.90B 496.40 +2.20 494.20 2500 ---- 529.10B 516.80A 529.10B 519.60 +2.30 517.30 2525 ---- 552.60B 540.20A 552.60B 542.90 +2.50 540.40 2600 ---- 624.00B ---- 624.00B 613.80 +2.90 610.90 2700 ---- ---- ---- 711.90A ---- ---- ---- OG FEB24 Gold Option PUT 1250 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1275 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1300 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 1325 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 1 1350 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 1375 ---- ---- ---- ---- 2.80 -.20 3.00 1400 ---- ---- ---- ---- 3.20 -.30 3.50 1425 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 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 4.40 -.40 4.80 1460 ---- ---- 5.00A 5.00A 4.70 -.40 5.10 1 1470 ---- ---- 5.30A 5.30A 5.00 -.40 5.40 1475 ---- ---- 5.50A 5.50A 5.20 -.40 5.60 1480 ---- ---- 5.60A 5.60A 5.40 -.40 5.80 1 1490 ---- ---- 6.00A 6.00A 5.70 -.50 6.20 2 1500 ---- ---- 6.40A 6.40A 6.10 -.50 6.60 1 1510 ---- ---- 6.80A 6.80A 6.50 -.50 7.00 3 1520 ---- ---- 7.20A 7.20A 6.90 -.60 7.50 1525 ---- ---- 7.40A 7.40A 7.10 -.60 7.70 1530 ---- ---- 7.70A 7.70A 7.40 -.50 7.90 1535 ---- ---- 7.90A 7.90A 7.60 -.60 8.20 1540 ---- ---- 8.30A 8.30A 7.90 -.60 8.50 1545 ---- ---- 8.50A 8.50A 8.10 -.60 8.70 1550 ---- ---- 8.80A 8.80A 8.40 -.60 9.00 1555 ---- ---- 9.10A 9.10A 8.70 -.60 9.30 1560 ---- ---- 9.40A 9.40A 9.00 -.60 9.60 1565 ---- ---- 9.60A 9.60A 9.20 -.70 9.90 1570 ---- ---- 9.90A 9.90A 9.60 -.60 10.20 1575 ---- ---- 10.30A 10.30A 9.90 -.70 10.60 1580 ---- ---- 10.40A 10.40A 10.20 -.70 10.90 1585 ---- ---- 10.90A 10.90A 10.50 -.80 11.30 1590 ---- ---- 11.20A 11.20A 10.90 -.70 11.60 1595 ---- ---- 11.60A 11.60A 11.20 -.80 12.00 1600 ---- ---- 12.00A 12.00A 11.60 -.80 12.40 280 1605 ---- ---- 12.30A 12.30A 12.00 -.80 12.80 1610 ---- ---- 12.70A 12.70A 12.40 -.80 13.20 27 1615 ---- ---- 13.10A 13.10A 12.80 -.80 13.60 1620 ---- ---- 13.50A 13.50A 13.20 -.90 14.10 1625 ---- ---- 14.00A 14.00A 13.70 -.80 14.50 1630 ---- ---- 14.40A 14.40A 14.10 -.90 15.00 1635 ---- ---- 14.90A 14.90A 14.60 -.90 15.50 1640 ---- ---- 15.30A 15.30A 15.10 -.90 16.00 1645 ---- ---- 15.80A 15.80A 15.60 -.90 16.50 1650 ---- ---- 16.30A 16.30A 16.10 -.90 17.00 400 1655 ---- ---- 16.80A 16.80A 16.60 -1.00 17.60 1660 ---- ---- 17.40A 17.40A 17.10 -1.00 18.10 1665 ---- ---- 17.90A 17.90A 17.70 -1.00 18.70 1670 ---- ---- 18.50A 18.50A 18.30 -1.00 19.30 250 1675 ---- ---- 19.10A 19.10A 18.90 -1.10 20.00 1680 ---- ---- 19.70A 19.70A 19.50 -1.10 20.60 1685 ---- ---- 20.30A 20.30A 20.20 -1.10 21.30 1690 ---- ---- 21.00A 21.00A 20.80 -1.10 21.90 1695 ---- ---- 21.60A 21.60A 21.50 -1.10 22.60 1700 ---- ---- 22.30A 22.30A 22.20 -1.20 23.40 92 1705 ---- ---- 23.00A 23.00A 23.00 -1.10 24.10 1710 ---- ---- 23.80A 23.80A 23.70 -1.20 24.90 1715 ---- ---- 24.50A 24.50A 24.50 -1.20 25.70 1720 ---- ---- 25.30A 25.30A 25.30 -1.20 26.50 1725 ---- 27.40B 26.10A 27.40B 26.10 -1.20 27.30 1730 ---- 28.30B 26.90A 28.30B 26.90 -1.30 28.20 1735 ---- 29.20B 27.80A 29.20B 27.80 -1.30 29.10 1740 ---- 30.10B 28.70A 30.10B 28.70 -1.30 30.00 1745 ---- 31.10B 29.60A 31.10B 29.60 -1.30 30.90 1750 ---- 32.10B 30.50A 32.10B 30.60 -1.30 100 31.90 1755 ---- 33.10B 31.50A 33.10B 31.60 -1.30 32.90 1760 ---- 34.20B 32.50A 34.20B 32.60 -1.30 33.90 1765 ---- 35.30B 33.50A 35.30B 33.60 -1.40 35.00 1 1770 ---- 36.40B 34.60A 36.40B 34.70 -1.30 36.00 1775 ---- 37.60B 35.70A 37.60B 35.80 -1.40 37.20 1780 ---- 38.70B 36.80A 38.60B 36.90 -1.40 38.30 1785 ---- 40.00B 38.00A 40.00B 38.10 -1.40 39.50 1790 ---- 41.20B 39.10A 41.20B 39.30 -1.40 40.70 1795 ---- 42.50B 40.40A 42.50B 40.50 -1.40 41.90 1800 ---- 43.80B 41.60A 43.80B 41.80 -1.40 43.20 185 1805 ---- 45.20B 42.90A 45.20B 43.00 -1.50 44.50 1810 ---- 46.60B 44.20A 46.60B 44.40 -1.40 45.80 1815 ---- 48.00B 45.60A 48.00B 45.70 -1.50 47.20 1820 ---- 49.50B 46.90A 49.50B 47.10 -1.50 48.60 1825 ---- 51.00B 48.40A 51.00B 48.60 -1.50 50.10 155 155 1830 ---- 52.50B 49.80A 52.40B 50.10 -1.50 51.60 1835 ---- 54.10B 51.30A 54.10B 51.60 -1.50 53.10 1840 ---- 55.70B 52.90A 55.70B 53.10 -1.60 54.70 1845 ---- 57.40B 54.40A 57.40B 54.80 -1.50 56.30 1850 ---- 59.10B 56.00A 59.10B 56.40 -1.50 57.90 100 1855 ---- 60.80B 57.70A 60.70B 58.10 -1.50 59.60 1860 ---- 62.60B 59.40A 62.60B 59.80 -1.50 61.30 1865 ---- 64.40B 61.10A 64.40B 61.60 -1.50 63.10 1870 ---- 66.30B 62.90A 66.30B 63.40 -1.50 64.90 1875 ---- 68.20B 64.70A 68.20B 65.30 -1.40 66.70 1880 ---- 70.10B 66.50A 70.10B 67.20 -1.40 68.60 1885 ---- 72.00B 68.40A 71.90B 69.10 -1.50 70.60 1890 ---- 74.10B 70.30A 74.10B 71.10 -1.40 72.50 1895 ---- 76.10B 72.30A 76.10B 73.10 -1.40 74.50 1900 ---- 78.20B 74.30A 78.00B 75.10 -1.50 76.60 9 268 1905 ---- 80.40B 76.40A 80.40B 77.20 -1.50 78.70 6 1910 ---- 82.60B 78.50A 82.60B 79.20 -1.60 60 80.80 20 20 1915 ---- 84.80B 80.60A 84.80B 81.40 -1.50 82.90 1920 ---- 87.10B 82.80A 87.10B 83.50 -1.70 85.20 1925 ---- 89.40B 85.00A 89.40B 85.70 -1.70 87.40 1930 ---- 91.70B 87.20A 91.70B 87.90 -1.80 89.70 1935 ---- 94.10B 89.50A 94.10B 90.20 -1.80 92.00 1 1940 ---- 96.60B 91.80A 96.60B 92.60 -1.70 94.30 9 1945 ---- 99.00B 94.20A 99.00B 94.90 -1.80 96.70 1950 ---- 101.50B 96.60A 101.50B 97.40 -1.80 99.20 20 20 1955 ---- 104.10B 99.00A 104.10B 99.90 -1.70 101.60 12 1960 ---- 106.70B 101.50A 106.70B 102.40 -1.70 104.10 1965 ---- 109.30B 104.00A 109.30B 105.00 -1.70 106.70 1970 ---- 112.00B 106.60A 112.00B 107.60 -1.60 109.20 1975 ---- 114.70B 109.20A 114.70B 110.20 -1.70 111.90 1980 ---- 117.50B 111.80A 117.50B 112.90 -1.60 114.50 1985 ---- 120.20B 114.50A 120.20B 115.70 -1.50 24 117.20 1990 ---- 123.10B 117.20A 123.10B 118.40 -1.50 119.90 1995 ---- 125.90B 120.00A 125.90B 121.30 -1.40 122.70 2000 ---- 128.80B 122.80A 128.80B 124.10 -1.40 125.50 2005 ---- 131.80B 125.60A 131.80B 127.00 -1.40 128.40 2010 ---- 134.80B 128.50A 134.80B 129.90 -1.30 131.20 2015 ---- 137.80B 131.40A 137.80B 132.90 -1.20 134.10 2020 ---- 140.80B 134.10A 140.80B 135.90 -1.20 137.10 337 2025 ---- 143.90B 137.30A 143.90B 138.90 -1.20 140.10 2030 ---- 147.00B 140.30A 147.00B 141.90 -1.20 143.10 2035 ---- 150.20B 143.30A 150.20B 145.00 -1.20 146.20 2040 ---- 153.40B 146.40A 153.40B 148.10 -1.20 149.30 15 2045 ---- 156.60B 149.50A 156.60B 151.30 -1.10 152.40 2050 ---- 159.80B 152.70A 159.80B 154.40 -1.10 155.50 200 2055 ---- 163.10B 155.80A 163.10B 157.60 -1.10 158.70 177 2060 ---- 166.40B 159.10A 166.40B 160.90 -1.10 162.00 2065 ---- 169.80B 162.30A 169.80B 164.10 -1.10 165.20 2070 ---- 173.20B 165.60A 173.20B 167.40 -1.10 168.50 2075 ---- 176.60B 168.90A 176.60B 170.70 -1.10 171.80 2080 ---- 180.00B 172.20A 180.00B 174.10 -1.00 175.10 2085 ---- 183.50B 175.60A 183.50B 177.50 -1.00 178.50 2090 ---- 187.00B 179.00A 187.00B 180.90 -1.00 181.90 2095 ---- 190.50B 182.40A 190.50B 184.30 -1.00 185.30 2100 ---- 194.10B 185.90A 194.10B 187.80 -1.00 188.80 2105 ---- 197.60B 189.30A 197.60B 191.30 -.90 192.20 2110 ---- 201.20B 192.80A 201.20B 194.80 -.90 195.70 2115 ---- 204.90B 196.40A 204.90B 198.30 -.90 199.20 2120 ---- 208.50B 199.90A 208.50B 201.90 -.90 202.80 2125 ---- 212.20B 203.50A 212.20B 205.50 -.80 206.30 2130 ---- 215.90B 207.10A 215.90B 209.10 -.80 209.90 2135 ---- 219.60B 210.80A 219.60B 212.80 -.70 213.50 2140 ---- 223.40B 214.40A 223.40B 216.40 -.80 217.20 2145 ---- 227.10B 218.10A 227.10B 220.10 -.70 220.80 2150 ---- 230.90B 221.80A 230.90B 223.80 -.70 224.50 2155 ---- 234.70B 225.60A 234.70B 227.60 -.60 228.20 2160 ---- 238.60B 229.30A 238.60B 231.30 -.60 231.90 2165 ---- 242.40B 233.10A 242.40B 235.10 -.50 235.60 2170 ---- 246.30B 236.90A 246.30B 238.90 -.50 239.40 2175 ---- 250.20B 240.70A 250.20B 242.80 -.40 243.20 2180 ---- 254.10B 244.60A 254.10B 246.60 -.40 247.00 2185 ---- 258.00B 248.40A 258.00B 250.50 -.30 250.80 2190 ---- 262.00B 252.30A 262.00B 254.40 -.20 254.60 2195 ---- 266.00B 256.20A 266.00B 258.30 -.20 258.50 2200 ---- 269.90B 260.10A 269.90B 262.20 -.20 262.40 2205 ---- 273.90B 264.10A 273.90B 266.10 -.20 266.30 2210 ---- 278.00B 268.00A 278.00B 270.10 -.10 270.20 2215 ---- 282.00B 272.00A 282.00B 274.10 UNCH 274.10 2220 ---- 286.10B 276.00A 286.10B 278.10 UNCH 278.10 2225 ---- 290.10B 280.00A 290.10B 282.10 UNCH 282.10 2230 ---- 294.20B 284.00A 294.20B 286.10 UNCH 286.10 2235 ---- 298.30B 288.10A 298.30B 290.20 +.10 290.10 2240 ---- 302.40B 292.10A 302.40B 294.30 +.20 294.10 2245 ---- 306.50B 296.20A 306.50B 298.30 +.20 298.10 2250 ---- 310.70B 300.30A 310.70B 302.40 +.20 302.20 2260 ---- 319.00B 308.50A 319.00B 310.70 +.40 310.30 2270 ---- 327.40B 316.80A 327.40B 319.00 +.40 318.60 2275 ---- 331.60B 321.00A 331.60B 323.20 +.50 322.70 2280 ---- 335.80B 325.20A 335.80B 327.40 +.60 326.80 2290 ---- 344.30B 333.60A 344.30B 335.80 +.60 335.20 2300 ---- 352.80B 342.10A 352.80B 344.30 +.70 343.60 2310 ---- 361.40B 350.60A 361.40B 352.80 +.80 352.00 2320 ---- 370.10B 359.10A 370.10B 361.40 +.90 360.50 2325 ---- 374.40B 363.40A 374.40B 365.70 +.90 364.80 2330 ---- 378.70B 367.70A 378.70B 370.00 +1.00 369.00 2340 ---- 387.50B 376.40A 387.50B 378.60 +1.00 377.60 2350 ---- 396.20B 385.10A 396.20B 387.40 +1.10 386.30 2375 ---- 418.30B 407.00A 418.30B 409.30 +1.30 408.00 2400 ---- 440.60B 429.20A 440.60B 431.50 +1.50 430.00 2425 ---- 463.10B 451.60A 463.10B 454.00 +1.70 452.30 2450 ---- 485.80B 474.20A 485.80B 476.60 +1.90 474.70 2475 ---- 508.70B 497.10A 508.70B 499.40 +2.00 497.40 2500 ---- 531.80B 520.00A 531.80B 522.40 +2.20 520.20 1 1 2525 ---- 555.00B ---- 555.00B 545.60 +2.40 543.20 2 2 2800 ---- 819.40B ---- 819.40B 808.40 +3.50 804.90 3000 ---- 1017.60B ---- 1017.60B 1006.10 +3.90 1002.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- 1.00 -.20 1.20 1300 ---- ---- ---- ---- 1.20 -.30 1.50 1325 ---- ---- ---- ---- 1.60 -.20 1.80 1350 ---- ---- ---- ---- 2.00 -.30 2.30 1375 ---- ---- ---- ---- 2.40 -.40 2.80 1400 ---- ---- ---- ---- 3.00 -.50 3.50 1425 ---- ---- ---- ---- 3.70 -.50 4.20 1440 ---- ---- ---- ---- 4.20 -.50 4.70 1450 ---- ---- ---- ---- 4.50 -.60 5.10 1460 ---- ---- ---- ---- 4.90 -.60 5.50 1470 ---- ---- ---- ---- 5.30 -.60 5.90 1475 ---- ---- ---- ---- 5.50 -.70 6.20 1480 ---- ---- ---- ---- 5.70 -.70 6.40 1490 ---- ---- ---- ---- 6.10 -.80 6.90 1500 ---- ---- ---- ---- 6.60 -.80 7.40 1510 ---- ---- ---- ---- 7.10 -.80 7.90 1520 ---- ---- ---- ---- 7.60 -.90 8.50 1525 ---- ---- ---- ---- 7.90 -.90 8.80 1530 ---- ---- ---- ---- 8.20 -.90 9.10 1540 ---- ---- ---- ---- 8.80 -.90 9.70 1545 ---- ---- ---- ---- 9.10 -.90 10.00 1550 ---- ---- ---- ---- 9.40 -1.00 10.40 1555 ---- ---- ---- ---- 9.80 -.90 10.70 1560 ---- ---- ---- ---- 10.10 -1.00 11.10 1565 ---- ---- ---- ---- 10.40 -1.00 11.40 1570 ---- ---- ---- ---- 10.80 -1.00 11.80 1575 ---- ---- ---- ---- 11.10 -1.10 12.20 1580 ---- ---- ---- ---- 11.50 -1.10 12.60 1585 ---- ---- ---- ---- 11.90 -1.10 13.00 1590 ---- ---- ---- ---- 12.30 -1.10 13.40 1595 ---- ---- ---- ---- 12.70 -1.10 13.80 1600 ---- ---- ---- ---- 13.10 -1.20 14.30 1605 ---- ---- ---- ---- 13.50 -1.20 14.70 1610 ---- ---- ---- ---- 13.90 -1.30 15.20 1615 ---- ---- ---- ---- 14.40 -1.20 15.60 1620 ---- ---- ---- ---- 14.80 -1.30 16.10 1625 ---- ---- ---- ---- 15.30 -1.30 16.60 1630 ---- ---- ---- ---- 15.80 -1.30 17.10 1635 ---- ---- ---- ---- 16.30 -1.30 17.60 1640 ---- ---- ---- ---- 16.80 -1.30 18.10 1645 ---- ---- ---- ---- 17.30 -1.30 18.60 1650 ---- ---- ---- ---- 17.80 -1.40 19.20 1655 ---- ---- ---- ---- 18.30 -1.40 19.70 1660 ---- ---- ---- ---- 18.90 -1.40 20.30 1665 ---- ---- ---- ---- 19.40 -1.50 20.90 1670 ---- ---- ---- ---- 20.00 -1.50 21.50 1675 ---- ---- ---- ---- 20.60 -1.50 22.10 1680 ---- ---- ---- ---- 21.20 -1.50 22.70 1685 ---- ---- ---- ---- 21.80 -1.50 23.30 1690 ---- ---- ---- ---- 22.50 -1.50 24.00 1695 ---- ---- ---- ---- 23.10 -1.60 24.70 1700 ---- ---- ---- ---- 23.80 -1.60 25.40 1705 ---- ---- ---- ---- 24.50 -1.60 26.10 1710 ---- ---- ---- ---- 25.20 -1.60 26.80 1715 ---- ---- ---- ---- 25.90 -1.70 27.60 1720 ---- ---- ---- ---- 26.70 -1.60 28.30 1725 ---- ---- ---- ---- 27.40 -1.70 29.10 1730 ---- ---- ---- ---- 28.20 -1.70 29.90 1735 ---- ---- ---- ---- 29.00 -1.80 30.80 1740 ---- ---- ---- ---- 29.90 -1.70 31.60 1745 ---- ---- ---- ---- 30.70 -1.80 32.50 1750 ---- ---- ---- ---- 31.60 -1.80 33.40 1755 ---- ---- ---- ---- 32.50 -1.80 34.30 1760 ---- ---- ---- ---- 33.40 -1.90 35.30 1765 ---- ---- ---- ---- 34.40 -1.80 36.20 1770 ---- ---- ---- ---- 35.40 -1.80 37.20 1775 ---- ---- ---- ---- 36.40 -1.90 38.30 1780 ---- ---- ---- ---- 37.40 -1.90 39.30 1785 ---- ---- ---- ---- 38.50 -1.90 40.40 1790 ---- ---- ---- ---- 39.60 -1.90 41.50 1795 ---- ---- ---- ---- 40.70 -2.00 42.70 1800 ---- ---- ---- ---- 41.90 -2.00 43.90 1805 ---- ---- ---- ---- 43.10 -2.00 45.10 1810 ---- ---- ---- ---- 44.30 -2.00 46.30 1815 ---- ---- ---- ---- 45.60 -2.00 47.60 1820 ---- ---- ---- ---- 46.90 -2.00 48.90 1825 ---- ---- ---- ---- 48.30 -2.00 50.30 1830 ---- ---- ---- ---- 49.60 -2.10 51.70 1835 ---- ---- ---- ---- 51.10 -2.00 53.10 1840 ---- ---- ---- ---- 52.50 -2.10 54.60 1845 ---- ---- ---- ---- 54.00 -2.10 56.10 1850 ---- ---- ---- ---- 55.60 -2.00 57.60 1855 ---- ---- ---- ---- 57.10 -2.10 59.20 1860 ---- ---- ---- ---- 58.70 -2.10 60.80 1865 ---- ---- ---- ---- 60.40 -2.10 62.50 1870 ---- ---- ---- ---- 62.10 -2.10 64.20 1875 ---- ---- ---- ---- 63.90 -2.00 65.90 1880 ---- ---- ---- ---- 65.70 -2.00 67.70 1885 ---- ---- ---- ---- 67.50 -2.10 69.60 1890 ---- ---- ---- ---- 69.40 -2.00 71.40 1895 ---- ---- ---- ---- 71.30 -2.10 73.40 1900 ---- ---- ---- ---- 73.30 -2.00 75.30 1905 ---- ---- ---- ---- 75.30 -2.10 77.40 1910 ---- ---- ---- ---- 77.40 -2.00 79.40 1915 ---- ---- ---- ---- 79.50 -2.00 81.50 1920 ---- ---- ---- ---- 81.70 -2.00 83.70 1925 ---- ---- ---- ---- 83.90 -2.00 85.90 1930 ---- ---- ---- ---- 86.10 -2.00 88.10 1935 ---- ---- ---- ---- 88.40 -2.00 90.40 1940 ---- ---- ---- ---- 90.80 -1.90 92.70 1945 ---- ---- ---- ---- 93.10 -2.00 95.10 1950 ---- ---- ---- ---- 95.50 -2.00 97.50 1955 ---- ---- ---- ---- 98.00 -1.90 99.90 1960 ---- ---- ---- ---- 100.40 -1.90 102.30 1965 ---- ---- ---- ---- 102.90 -1.90 104.80 1970 ---- ---- ---- ---- 105.40 -1.90 107.30 1975 ---- ---- ---- ---- 107.90 -1.90 109.80 1980 ---- ---- ---- ---- 110.50 -1.80 112.30 1985 ---- ---- ---- ---- 113.00 -1.80 114.80 1990 ---- ---- ---- ---- 115.60 -1.80 117.40 1995 ---- ---- ---- ---- 118.20 -1.80 120.00 2000 ---- ---- ---- ---- 120.80 -1.80 122.60 2005 ---- ---- ---- ---- 123.50 -1.70 125.20 2010 ---- ---- ---- ---- 126.20 -1.70 127.90 2015 ---- ---- ---- ---- 128.90 -1.70 130.60 2020 ---- ---- ---- ---- 131.70 -1.60 133.30 2025 ---- ---- ---- ---- 134.50 -1.60 136.10 2030 ---- ---- ---- ---- 137.30 -1.60 138.90 2035 ---- ---- ---- ---- 140.20 -1.50 141.70 2040 ---- ---- ---- ---- 143.10 -1.50 144.60 2045 ---- ---- ---- ---- 146.10 -1.50 147.60 2050 ---- ---- ---- ---- 149.10 -1.40 150.50 2055 ---- ---- ---- ---- 152.10 -1.40 153.50 2060 ---- ---- ---- ---- 155.20 -1.40 156.60 2065 ---- ---- ---- ---- 158.30 -1.30 159.60 2070 ---- ---- ---- ---- 161.40 -1.30 162.70 2075 ---- ---- ---- ---- 164.60 -1.30 165.90 2080 ---- ---- ---- ---- 167.80 -1.30 169.10 2085 ---- ---- ---- ---- 171.10 -1.20 172.30 2090 ---- ---- ---- ---- 174.40 -1.10 175.50 2095 ---- ---- ---- ---- 177.70 -1.10 178.80 2100 ---- ---- ---- ---- 181.00 -1.10 182.10 2105 ---- ---- ---- ---- 184.40 -1.00 185.40 2110 ---- ---- ---- ---- 187.80 -1.00 188.80 2115 ---- ---- ---- ---- 191.30 -.90 192.20 2120 ---- ---- ---- ---- 194.80 -.80 195.60 2125 ---- ---- ---- ---- 198.30 -.80 199.10 2130 ---- ---- ---- ---- 201.80 -.80 202.60 2135 ---- ---- ---- ---- 205.30 -.80 206.10 2140 ---- ---- ---- ---- 208.90 -.70 209.60 2145 ---- ---- ---- ---- 212.50 -.70 213.20 2150 ---- ---- ---- ---- 216.20 -.60 216.80 2155 ---- ---- ---- ---- 219.80 -.60 220.40 2160 ---- ---- ---- ---- 223.50 -.60 224.10 2165 ---- ---- ---- ---- 227.20 -.50 227.70 2170 ---- ---- ---- ---- 231.00 -.40 231.40 2175 ---- ---- ---- ---- 234.70 -.40 235.10 2180 ---- ---- ---- ---- 238.50 -.30 238.80 2185 ---- ---- ---- ---- 242.30 -.30 242.60 2190 ---- ---- ---- ---- 246.10 -.30 246.40 2195 ---- ---- ---- ---- 249.90 -.30 250.20 2200 ---- ---- ---- ---- 253.80 -.20 254.00 2205 ---- ---- ---- ---- 257.70 -.10 257.80 2210 ---- ---- ---- ---- 261.50 -.10 261.60 2215 ---- ---- ---- ---- 265.50 UNCH 265.50 2220 ---- ---- ---- ---- 269.40 UNCH 269.40 2225 ---- ---- ---- ---- 273.30 UNCH 273.30 2230 ---- ---- ---- ---- 277.30 +.10 277.20 2235 ---- ---- ---- ---- 281.30 +.20 281.10 2240 ---- ---- ---- ---- 285.20 +.10 285.10 2245 ---- ---- ---- ---- 289.20 +.20 289.00 2250 ---- ---- ---- ---- 293.30 +.30 293.00 2255 ---- ---- ---- ---- 297.30 +.30 297.00 2260 ---- ---- ---- ---- 301.30 +.30 301.00 2270 ---- ---- ---- ---- 309.50 +.50 309.00 2275 ---- ---- ---- ---- 313.60 +.50 313.10 2280 ---- ---- ---- ---- 317.70 +.50 317.20 2290 ---- ---- ---- ---- 325.90 +.60 325.30 2300 ---- ---- ---- ---- 334.30 +.80 333.50 2310 ---- ---- ---- ---- 342.60 +.80 341.80 2320 ---- ---- ---- ---- 351.00 +.90 350.10 2325 ---- ---- ---- ---- 355.30 +1.00 354.30 2330 ---- ---- ---- ---- 359.50 +1.00 358.50 2340 ---- ---- ---- ---- 368.00 +1.10 366.90 2350 ---- ---- ---- ---- 376.60 +1.20 375.40 2360 ---- ---- ---- ---- 385.20 +1.30 383.90 2375 ---- ---- ---- ---- 398.20 +1.40 396.80 2400 ---- ---- ---- ---- 420.00 +1.50 418.50 2425 ---- ---- ---- ---- 442.10 +1.70 440.40 2450 ---- ---- ---- ---- 464.40 +1.90 462.50 2475 ---- ---- ---- ---- 487.00 +2.10 484.90 2500 ---- ---- ---- ---- 509.70 +2.30 507.40 2525 ---- ---- ---- ---- 532.60 +2.40 530.20 2550 ---- ---- ---- ---- 555.70 +2.60 553.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.20 1.40 1275 ---- ---- ---- ---- 1.50 -.20 1.70 1300 ---- ---- ---- ---- 1.90 -.20 2.10 1325 ---- ---- ---- ---- 2.30 -.30 2.60 1350 ---- ---- ---- ---- 2.90 -.30 3.20 1375 ---- ---- ---- ---- 3.50 -.40 3.90 1400 ---- ---- ---- ---- 4.30 -.40 4.70 1425 ---- ---- ---- ---- 5.20 -.50 5.70 1440 ---- ---- ---- ---- 5.80 -.60 6.40 1450 ---- ---- ---- ---- 6.30 -.50 6.80 1460 ---- ---- ---- ---- 6.70 -.60 7.30 1470 ---- ---- ---- ---- 7.20 -.60 7.80 1475 ---- ---- ---- ---- 7.50 -.60 8.10 1480 ---- ---- ---- ---- 7.80 -.60 8.40 1490 ---- ---- ---- ---- 8.30 -.70 9.00 1500 ---- ---- ---- ---- 8.90 -.70 9.60 1510 ---- ---- ---- ---- 9.50 -.70 10.20 1520 ---- ---- ---- ---- 10.20 -.70 10.90 1525 ---- ---- ---- ---- 10.50 -.80 11.30 1530 ---- ---- ---- ---- 10.90 -.70 11.60 1540 ---- ---- ---- ---- 11.60 -.80 12.40 1545 ---- ---- ---- ---- 12.00 -.80 12.80 1550 ---- ---- ---- ---- 12.30 -.90 13.20 1555 ---- ---- ---- ---- 12.70 -.90 13.60 1560 ---- ---- ---- ---- 13.10 -.90 14.00 1565 ---- ---- 13.30A 13.30A 13.50 -.90 14.40 1570 ---- ---- ---- ---- 14.00 -.90 14.90 1575 ---- ---- ---- ---- 14.40 -.90 15.30 1580 ---- ---- ---- ---- 14.80 -1.00 15.80 1585 ---- ---- ---- ---- 15.30 -.90 16.20 1590 ---- ---- ---- ---- 15.70 -1.00 16.70 1595 ---- ---- ---- ---- 16.20 -1.00 17.20 1600 ---- ---- ---- ---- 16.70 -1.00 17.70 1605 ---- ---- ---- ---- 17.20 -1.00 18.20 1610 ---- ---- ---- ---- 17.70 -1.00 18.70 1615 ---- ---- ---- ---- 18.20 -1.00 19.20 1620 ---- ---- ---- ---- 18.70 -1.10 19.80 1625 ---- ---- ---- ---- 19.20 -1.10 20.30 1630 ---- ---- ---- ---- 19.80 -1.10 20.90 1635 ---- ---- ---- ---- 20.30 -1.10 21.40 1640 ---- ---- ---- ---- 20.90 -1.10 22.00 1645 ---- ---- ---- ---- 21.50 -1.10 22.60 1650 ---- ---- ---- ---- 22.10 -1.10 23.20 1655 ---- ---- ---- ---- 22.70 -1.10 23.80 1660 ---- ---- ---- ---- 23.30 -1.10 24.40 1665 ---- ---- ---- ---- 23.90 -1.20 25.10 1670 ---- ---- ---- ---- 24.60 -1.10 25.70 1675 ---- ---- ---- ---- 25.20 -1.20 26.40 1680 ---- ---- ---- ---- 25.90 -1.20 27.10 1685 ---- ---- ---- ---- 26.60 -1.20 27.80 1690 ---- ---- ---- ---- 27.30 -1.20 28.50 1695 ---- ---- ---- ---- 28.00 -1.30 29.30 1700 ---- ---- ---- ---- 28.70 -1.30 30.00 1705 ---- ---- ---- ---- 29.50 -1.30 30.80 1710 ---- ---- ---- ---- 30.30 -1.30 31.60 1715 ---- ---- ---- ---- 31.10 -1.30 32.40 1720 ---- ---- ---- ---- 31.90 -1.30 33.20 1725 ---- ---- ---- ---- 32.70 -1.30 34.00 1730 ---- ---- ---- ---- 33.60 -1.30 34.90 1735 ---- ---- ---- ---- 34.40 -1.40 35.80 1740 ---- ---- ---- ---- 35.30 -1.40 36.70 1745 ---- ---- ---- ---- 36.30 -1.30 37.60 1750 ---- ---- ---- ---- 37.20 -1.40 38.60 1755 ---- ---- ---- ---- 38.20 -1.40 39.60 1760 ---- ---- ---- ---- 39.20 -1.40 40.60 1765 ---- ---- ---- ---- 40.20 -1.40 41.60 1770 ---- ---- ---- ---- 41.30 -1.40 42.70 1775 ---- ---- ---- ---- 42.30 -1.50 43.80 1780 ---- ---- ---- ---- 43.40 -1.50 44.90 1785 ---- ---- ---- ---- 44.60 -1.40 46.00 1790 ---- ---- ---- ---- 45.70 -1.50 47.20 1795 ---- ---- ---- ---- 46.90 -1.50 48.40 1800 ---- ---- ---- ---- 48.20 -1.40 49.60 1805 ---- ---- ---- ---- 49.40 -1.50 50.90 1810 ---- ---- ---- ---- 50.70 -1.50 52.20 1815 ---- ---- ---- ---- 52.10 -1.40 53.50 1820 ---- ---- ---- ---- 53.40 -1.50 54.90 1825 ---- ---- ---- ---- 54.80 -1.50 56.30 1830 ---- ---- ---- ---- 56.30 -1.40 57.70 1835 ---- ---- ---- ---- 57.70 -1.50 59.20 1840 ---- ---- ---- ---- 59.30 -1.40 60.70 1845 ---- ---- ---- ---- 60.80 -1.50 62.30 1850 ---- ---- ---- ---- 62.40 -1.50 63.90 1855 ---- ---- ---- ---- 64.00 -1.50 65.50 1860 ---- ---- ---- ---- 65.70 -1.40 67.10 1865 ---- ---- ---- ---- 67.40 -1.40 68.80 1870 ---- ---- ---- ---- 69.10 -1.40 70.50 1875 ---- ---- ---- ---- 70.90 -1.40 72.30 1880 ---- ---- ---- ---- 72.70 -1.40 74.10 1885 ---- ---- ---- ---- 74.50 -1.40 75.90 1890 ---- ---- ---- ---- 76.40 -1.40 77.80 1895 ---- ---- ---- ---- 78.30 -1.40 79.70 1900 ---- ---- ---- ---- 80.20 -1.40 81.60 1905 ---- ---- ---- ---- 82.20 -1.40 83.60 1910 ---- ---- ---- ---- 84.20 -1.40 85.60 1915 ---- ---- ---- ---- 86.30 -1.30 87.60 1920 ---- ---- ---- ---- 88.40 -1.30 89.70 1925 ---- ---- ---- ---- 90.50 -1.30 91.80 1930 ---- ---- ---- ---- 92.60 -1.40 94.00 1935 ---- ---- ---- ---- 94.80 -1.30 96.10 1940 ---- ---- ---- ---- 97.00 -1.30 98.30 1945 ---- ---- ---- ---- 99.30 -1.30 100.60 1950 ---- ---- ---- ---- 101.60 -1.30 102.90 1955 ---- ---- ---- ---- 103.90 -1.30 105.20 1960 ---- ---- ---- ---- 106.30 -1.20 107.50 1965 ---- ---- ---- ---- 108.70 -1.20 109.90 1970 ---- ---- ---- ---- 111.20 -1.10 112.30 1975 ---- ---- ---- ---- 113.60 -1.20 114.80 1980 ---- ---- ---- ---- 116.10 -1.20 117.30 1985 ---- ---- ---- ---- 118.70 -1.10 119.80 1990 ---- ---- ---- ---- 121.30 -1.10 122.40 1995 ---- ---- ---- ---- 123.90 -1.10 125.00 2000 ---- ---- ---- ---- 126.60 -1.00 127.60 2005 ---- ---- ---- ---- 129.30 -1.00 130.30 2010 ---- ---- ---- ---- 132.00 -1.00 133.00 2015 ---- ---- ---- ---- 134.80 -.90 135.70 2020 ---- ---- ---- ---- 137.60 -.90 138.50 2025 ---- ---- ---- ---- 140.40 -.90 141.30 2030 ---- ---- ---- ---- 143.30 -.90 144.20 2035 ---- ---- ---- ---- 146.20 -.80 147.00 2040 ---- ---- ---- ---- 149.20 -.80 150.00 2045 ---- ---- ---- ---- 152.20 -.70 152.90 2050 ---- ---- ---- ---- 155.20 -.70 155.90 2055 ---- ---- ---- ---- 158.20 -.70 158.90 2060 ---- ---- ---- ---- 161.30 -.70 162.00 2065 ---- ---- ---- ---- 164.40 -.60 165.00 2070 ---- ---- ---- ---- 167.60 -.60 168.20 2075 ---- ---- ---- ---- 170.80 -.50 171.30 2080 ---- ---- ---- ---- 174.00 -.50 174.50 2085 ---- ---- ---- ---- 177.20 -.50 177.70 2090 ---- ---- ---- ---- 180.50 -.40 180.90 2095 ---- ---- ---- ---- 183.80 -.40 184.20 2100 ---- ---- ---- ---- 187.10 -.40 187.50 2105 ---- ---- ---- ---- 190.50 -.30 190.80 2110 ---- ---- ---- ---- 193.90 -.20 194.10 2115 ---- ---- ---- ---- 197.30 -.20 197.50 2120 ---- ---- ---- ---- 200.70 -.20 200.90 2125 ---- ---- ---- ---- 204.20 -.10 204.30 2130 ---- ---- ---- ---- 207.70 -.10 207.80 2135 ---- ---- ---- ---- 211.20 -.10 211.30 2140 ---- ---- ---- ---- 214.70 -.10 214.80 2145 ---- ---- ---- ---- 218.30 UNCH 218.30 2150 ---- ---- ---- ---- 221.90 UNCH 221.90 2155 ---- ---- ---- ---- 225.50 +.10 225.40 2160 ---- ---- ---- ---- 229.20 +.20 229.00 2165 ---- ---- ---- ---- 232.80 +.10 232.70 2170 ---- ---- ---- ---- 236.50 +.20 236.30 2175 ---- ---- ---- ---- 240.20 +.20 240.00 2180 ---- ---- ---- ---- 244.00 +.30 243.70 2185 ---- ---- ---- ---- 247.70 +.30 247.40 2190 ---- ---- ---- ---- 251.50 +.40 251.10 2195 ---- ---- ---- ---- 255.30 +.40 254.90 2200 ---- ---- ---- ---- 259.10 +.50 258.60 2205 ---- ---- ---- ---- 262.90 +.50 262.40 2210 ---- ---- ---- ---- 266.80 +.60 266.20 2215 ---- ---- ---- ---- 270.60 +.60 270.00 2220 ---- ---- ---- ---- 274.50 +.60 273.90 2225 ---- ---- ---- ---- 278.40 +.60 277.80 2230 ---- ---- ---- ---- 282.30 +.70 281.60 2235 ---- ---- ---- ---- 286.30 +.80 285.50 2240 ---- ---- ---- ---- 290.20 +.80 289.40 2245 ---- ---- ---- ---- 294.20 +.80 293.40 2250 ---- ---- ---- ---- 298.20 +.90 297.30 2255 ---- ---- ---- ---- 302.20 +.90 301.30 2260 ---- ---- ---- ---- 306.20 +.90 305.30 2270 ---- ---- ---- ---- 314.30 +1.00 313.30 2275 ---- ---- ---- ---- 318.40 +1.10 317.30 2280 ---- ---- ---- ---- 322.50 +1.20 321.30 2290 ---- ---- ---- ---- 330.70 +1.20 329.50 2300 ---- ---- ---- ---- 338.90 +1.30 337.60 2310 ---- ---- ---- ---- 347.20 +1.30 345.90 2320 ---- ---- ---- ---- 355.60 +1.40 354.20 2325 ---- ---- ---- ---- 359.80 +1.50 358.30 2330 ---- ---- ---- ---- 364.00 +1.50 362.50 2340 ---- ---- ---- ---- 372.50 +1.60 370.90 2350 ---- ---- ---- ---- 381.00 +1.70 379.30 2360 ---- ---- ---- ---- 389.50 +1.70 387.80 2375 ---- ---- ---- ---- 402.50 +1.90 400.60 2400 ---- ---- ---- ---- 424.20 +2.00 422.20 2425 ---- ---- ---- ---- 446.20 +2.20 444.00 2450 ---- ---- ---- ---- 468.40 +2.40 466.00 2475 ---- ---- ---- ---- 490.80 +2.50 488.30 2500 ---- ---- ---- ---- 513.40 +2.70 510.70 2525 ---- ---- ---- ---- 536.20 +2.80 533.40 2550 ---- ---- ---- ---- 559.10 +2.90 556.20 3400 ---- ---- ---- ---- 1388.90 ---- ---- OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.90 -.30 2.20 1275 ---- ---- ---- ---- 2.30 -.30 2.60 1300 ---- ---- ---- ---- 2.80 -.30 3.10 1325 ---- ---- ---- ---- 3.30 -.40 3.70 1350 ---- ---- ---- ---- 3.90 -.40 4.30 1375 ---- ---- ---- ---- 4.60 -.50 5.10 1400 ---- ---- ---- ---- 5.40 -.50 5.90 1425 ---- ---- ---- ---- 6.30 -.60 6.90 1450 ---- ---- ---- ---- 7.40 -.60 8.00 1460 ---- ---- ---- ---- 7.80 -.70 8.50 1470 ---- ---- ---- ---- 8.30 -.70 9.00 1475 ---- ---- ---- ---- 8.60 -.70 9.30 1480 ---- ---- ---- ---- 8.80 -.70 9.50 1490 ---- ---- ---- ---- 9.40 -.70 10.10 1500 ---- ---- ---- ---- 9.90 -.80 10.70 1510 ---- ---- ---- ---- 10.50 -.80 11.30 1520 ---- ---- ---- ---- 11.10 -.90 12.00 1525 ---- ---- ---- ---- 11.50 -.80 12.30 1530 ---- ---- ---- ---- 11.80 -.80 12.60 1540 ---- ---- ---- ---- 12.50 -.80 13.30 1545 ---- ---- ---- ---- 12.80 -.90 13.70 1550 ---- ---- ---- ---- 13.20 -.90 14.10 1555 ---- ---- ---- ---- 13.60 -.90 14.50 1560 ---- ---- ---- ---- 13.90 -1.00 14.90 1565 ---- ---- ---- ---- 14.30 -1.00 15.30 1570 ---- ---- ---- ---- 14.70 -1.00 15.70 1575 ---- ---- ---- ---- 15.10 -1.00 16.10 1580 ---- ---- ---- ---- 15.50 -1.00 16.50 1585 ---- ---- ---- ---- 16.00 -1.00 17.00 1590 ---- ---- ---- ---- 16.40 -1.00 17.40 1595 ---- ---- ---- ---- 16.90 -1.00 17.90 1600 ---- ---- ---- ---- 17.30 -1.10 18.40 1605 ---- ---- ---- ---- 17.80 -1.10 18.90 1610 ---- ---- ---- ---- 18.30 -1.00 19.30 1615 ---- ---- ---- ---- 18.70 -1.10 19.80 1620 ---- ---- ---- ---- 19.20 -1.20 20.40 1625 ---- ---- ---- ---- 19.80 -1.10 20.90 1630 ---- ---- ---- ---- 20.30 -1.10 21.40 1635 ---- ---- ---- ---- 20.80 -1.20 22.00 1640 ---- ---- ---- ---- 21.40 -1.10 22.50 1645 ---- ---- ---- ---- 21.90 -1.20 23.10 1650 ---- ---- ---- ---- 22.50 -1.20 23.70 1655 ---- ---- ---- ---- 23.10 -1.20 24.30 1660 ---- ---- ---- ---- 23.70 -1.20 24.90 1665 ---- ---- ---- ---- 24.30 -1.20 25.50 1670 ---- ---- ---- ---- 24.90 -1.30 26.20 1675 ---- ---- ---- ---- 25.50 -1.30 26.80 1680 ---- ---- ---- ---- 26.20 -1.30 27.50 1685 ---- ---- ---- ---- 26.90 -1.30 28.20 1690 ---- ---- ---- ---- 27.60 -1.30 28.90 1695 ---- ---- ---- ---- 28.30 -1.30 29.60 1700 ---- ---- ---- ---- 29.00 -1.30 30.30 1705 ---- ---- ---- ---- 29.70 -1.40 31.10 1710 ---- ---- ---- ---- 30.50 -1.30 31.80 1715 ---- ---- ---- ---- 31.30 -1.30 32.60 1720 ---- ---- ---- ---- 32.00 -1.40 33.40 1725 ---- ---- ---- ---- 32.90 -1.40 34.30 1730 ---- ---- ---- ---- 33.70 -1.40 35.10 1735 ---- ---- ---- ---- 34.50 -1.50 36.00 1740 ---- ---- ---- ---- 35.40 -1.50 36.90 1745 ---- ---- ---- ---- 36.30 -1.50 37.80 1750 ---- ---- ---- ---- 37.20 -1.50 38.70 1755 ---- ---- ---- ---- 38.20 -1.50 39.70 1760 ---- ---- ---- ---- 39.20 -1.40 40.60 1765 ---- ---- ---- ---- 40.10 -1.60 41.70 1770 ---- ---- ---- ---- 41.20 -1.50 42.70 1775 ---- ---- ---- ---- 42.20 -1.50 43.70 1780 ---- ---- ---- ---- 43.30 -1.50 44.80 1785 ---- ---- ---- ---- 44.40 -1.50 45.90 1790 ---- ---- ---- ---- 45.50 -1.60 47.10 1795 ---- ---- ---- ---- 46.70 -1.50 48.20 1800 ---- ---- ---- ---- 47.90 -1.50 49.40 1805 ---- ---- ---- ---- 49.10 -1.50 50.60 1810 ---- ---- ---- ---- 50.30 -1.60 51.90 1815 ---- ---- ---- ---- 51.60 -1.60 53.20 1820 ---- ---- ---- ---- 52.90 -1.60 54.50 1825 ---- ---- ---- ---- 54.30 -1.50 55.80 1830 ---- ---- ---- ---- 55.60 -1.60 57.20 1835 ---- ---- ---- ---- 57.00 -1.60 58.60 1840 ---- ---- ---- ---- 58.50 -1.60 60.10 1845 ---- ---- ---- ---- 60.00 -1.60 61.60 1850 ---- ---- ---- ---- 61.50 -1.60 63.10 1855 ---- ---- ---- ---- 63.00 -1.70 64.70 1860 ---- ---- ---- ---- 64.60 -1.60 66.20 1865 ---- ---- ---- ---- 66.30 -1.60 67.90 1870 ---- ---- ---- ---- 67.90 -1.60 69.50 1875 ---- ---- ---- ---- 69.60 -1.60 71.20 1880 ---- ---- ---- ---- 71.30 -1.60 72.90 1885 ---- ---- ---- ---- 73.10 -1.60 74.70 1890 ---- ---- ---- ---- 74.90 -1.60 76.50 1895 ---- ---- ---- ---- 76.70 -1.60 78.30 1900 ---- ---- ---- ---- 78.60 -1.50 80.10 1905 ---- ---- ---- ---- 80.50 -1.50 82.00 1910 ---- ---- ---- ---- 82.40 -1.60 84.00 1915 ---- ---- ---- ---- 84.40 -1.50 85.90 1920 ---- ---- ---- ---- 86.40 -1.50 87.90 1925 ---- ---- ---- ---- 88.40 -1.50 89.90 1930 ---- ---- ---- ---- 90.40 -1.50 91.90 1935 ---- ---- ---- ---- 92.50 -1.50 94.00 1940 ---- ---- ---- ---- 94.60 -1.50 96.10 1945 ---- ---- ---- ---- 96.80 -1.50 98.30 1950 ---- ---- ---- ---- 99.00 -1.40 100.40 1955 ---- ---- ---- ---- 101.20 -1.40 102.60 1960 ---- ---- ---- ---- 103.50 -1.40 104.90 1965 ---- ---- ---- ---- 105.70 -1.50 107.20 1970 ---- ---- ---- ---- 108.10 -1.40 109.50 1975 ---- ---- ---- ---- 110.40 -1.40 111.80 1980 ---- ---- ---- ---- 112.80 -1.40 114.20 1985 ---- ---- ---- ---- 115.30 -1.30 116.60 1990 ---- ---- ---- ---- 117.70 -1.30 119.00 1995 ---- ---- ---- ---- 120.30 -1.20 121.50 2000 ---- ---- ---- ---- 122.80 -1.30 124.10 2005 ---- ---- ---- ---- 125.40 -1.20 126.60 2010 ---- ---- ---- ---- 128.00 -1.20 129.20 2015 ---- ---- ---- ---- 130.70 -1.20 131.90 2020 ---- ---- ---- ---- 133.40 -1.10 134.50 2025 ---- ---- ---- ---- 136.10 -1.20 137.30 2030 ---- ---- ---- ---- 138.90 -1.10 140.00 2035 ---- ---- ---- ---- 141.70 -1.10 142.80 2040 ---- ---- ---- ---- 144.60 -1.00 145.60 2045 ---- ---- ---- ---- 147.50 -1.00 148.50 2050 ---- ---- ---- ---- 150.40 -1.00 151.40 2055 ---- ---- ---- ---- 153.30 -1.00 154.30 2060 ---- ---- ---- ---- 156.30 -.90 157.20 2065 ---- ---- ---- ---- 159.40 -.80 160.20 2070 ---- ---- ---- ---- 162.40 -.90 163.30 2075 ---- ---- ---- ---- 165.50 -.80 166.30 2080 ---- ---- ---- ---- 168.60 -.80 169.40 2085 ---- ---- ---- ---- 171.80 -.70 172.50 2090 ---- ---- ---- ---- 175.00 -.70 175.70 2095 ---- ---- ---- ---- 178.20 -.70 178.90 2100 ---- ---- ---- ---- 181.50 -.60 182.10 2105 ---- ---- ---- ---- 184.70 -.60 185.30 2110 ---- ---- ---- ---- 188.10 -.50 188.60 2115 ---- ---- ---- ---- 191.40 -.50 191.90 2120 ---- ---- ---- ---- 194.80 -.50 195.30 2125 ---- ---- ---- ---- 198.20 -.40 198.60 2130 ---- ---- ---- ---- 201.60 -.40 202.00 2135 ---- ---- ---- ---- 205.10 -.30 205.40 2140 ---- ---- ---- ---- 208.50 -.40 208.90 2145 ---- ---- ---- ---- 212.00 -.30 212.30 2150 ---- ---- ---- ---- 215.60 -.20 215.80 2155 ---- ---- ---- ---- 219.10 -.20 219.30 2160 ---- ---- ---- ---- 222.70 -.20 222.90 2165 ---- ---- ---- ---- 226.30 -.10 226.40 2170 ---- ---- ---- ---- 229.90 -.10 230.00 2175 ---- ---- ---- ---- 233.60 UNCH 233.60 2180 ---- ---- ---- ---- 237.30 UNCH 237.30 2185 ---- ---- ---- ---- 241.00 +.10 240.90 2190 ---- ---- ---- ---- 244.70 +.10 244.60 2195 ---- ---- ---- ---- 248.40 +.10 248.30 2200 ---- ---- ---- ---- 252.20 +.20 252.00 2205 ---- ---- ---- ---- 255.90 +.10 255.80 2210 ---- ---- ---- ---- 259.70 +.20 259.50 2215 ---- ---- ---- ---- 263.60 +.30 263.30 2220 ---- ---- ---- ---- 267.40 +.30 267.10 2225 ---- ---- ---- ---- 271.20 +.30 270.90 2230 ---- ---- ---- ---- 275.10 +.40 274.70 2235 ---- ---- ---- ---- 279.00 +.40 278.60 2240 ---- ---- ---- ---- 282.90 +.50 282.40 2245 ---- ---- ---- ---- 286.80 +.50 286.30 2250 ---- ---- ---- ---- 290.70 +.50 290.20 2255 ---- ---- ---- ---- 294.70 +.60 294.10 2260 ---- ---- ---- ---- 298.60 +.60 298.00 2265 ---- ---- ---- ---- 302.60 +.70 301.90 2270 ---- ---- ---- ---- 306.60 +.70 305.90 2275 ---- ---- ---- ---- 310.60 +.70 309.90 2280 ---- ---- ---- ---- 314.70 +.80 313.90 2290 ---- ---- ---- ---- 322.70 +.80 321.90 2300 ---- ---- ---- ---- 330.90 +1.00 329.90 2310 ---- ---- ---- ---- 339.10 +1.00 338.10 2320 ---- ---- ---- ---- 347.30 +1.10 346.20 2325 ---- ---- ---- ---- 351.50 +1.20 350.30 2330 ---- ---- ---- ---- 355.60 +1.10 354.50 2340 ---- ---- ---- ---- 364.00 +1.30 362.70 2350 ---- ---- ---- ---- 372.40 +1.30 371.10 2360 ---- ---- ---- ---- 380.80 +1.40 379.40 2370 ---- ---- ---- ---- 389.30 +1.50 387.80 2375 ---- ---- ---- ---- 393.60 +1.50 392.10 2400 ---- ---- ---- ---- 415.10 +1.70 413.40 2425 ---- ---- ---- ---- 436.80 +1.90 434.90 2450 ---- ---- ---- ---- 458.80 +2.10 456.70 2475 ---- ---- ---- ---- 480.90 +2.20 478.70 2500 ---- ---- ---- ---- 503.30 +2.40 500.90 2525 ---- ---- ---- ---- 525.90 +2.60 523.30 2550 ---- ---- ---- ---- 548.60 +2.70 545.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .40 -.10 .50 1110 ---- ---- ---- ---- .40 -.10 .50 1120 ---- ---- ---- ---- .50 -.10 .60 1125 ---- ---- ---- ---- .50 -.10 .60 1130 ---- ---- ---- ---- .50 -.10 .60 1140 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .60 -.20 .80 1160 ---- ---- ---- ---- .70 -.10 .80 1170 ---- ---- ---- ---- .80 -.10 .90 1175 ---- ---- ---- ---- .80 -.20 1.00 1180 ---- ---- ---- ---- .90 -.10 1.00 1190 ---- ---- ---- ---- 1.00 -.10 1.10 1195 ---- ---- ---- ---- 1.00 -.20 1.20 1200 ---- ---- ---- ---- 1.00 -.20 1.20 1205 ---- ---- ---- ---- 1.10 -.20 1.30 1210 ---- ---- ---- ---- 1.20 -.10 1.30 1215 ---- ---- ---- ---- 1.20 -.20 1.40 1220 ---- ---- ---- ---- 1.30 -.20 1.50 1225 ---- ---- ---- ---- 1.30 -.20 1.50 1230 ---- ---- ---- ---- 1.40 -.20 1.60 1235 ---- ---- ---- ---- 1.50 -.20 1.70 1240 ---- ---- ---- ---- 1.50 -.20 1.70 1245 ---- ---- ---- ---- 1.60 -.20 1.80 1250 ---- ---- ---- ---- 1.70 -.20 1.90 1255 ---- ---- ---- ---- 1.70 -.30 2.00 1260 ---- ---- ---- ---- 1.80 -.30 2.10 1265 ---- ---- ---- ---- 1.90 -.30 2.20 1270 ---- ---- ---- ---- 2.00 -.20 2.20 1275 ---- ---- ---- ---- 2.10 -.20 2.30 1280 ---- ---- ---- ---- 2.20 -.20 2.40 1285 ---- ---- ---- ---- 2.30 -.20 2.50 1290 ---- ---- ---- ---- 2.40 -.30 2.70 1295 ---- ---- ---- ---- 2.50 -.30 2.80 1300 ---- ---- ---- ---- 2.60 -.30 2.90 1305 ---- ---- ---- ---- 2.70 -.30 3.00 1310 ---- ---- ---- ---- 2.80 -.30 3.10 1315 ---- ---- ---- ---- 2.90 -.30 3.20 1320 ---- ---- ---- ---- 3.00 -.40 3.40 1325 ---- ---- ---- ---- 3.20 -.30 3.50 1330 ---- ---- ---- ---- 3.30 -.40 3.70 1335 ---- ---- ---- ---- 3.40 -.40 3.80 1340 ---- ---- ---- ---- 3.60 -.40 4.00 1345 ---- ---- ---- ---- 3.70 -.40 4.10 1350 ---- ---- ---- ---- 3.90 -.40 4.30 1355 ---- ---- ---- ---- 4.00 -.40 4.40 1360 ---- ---- ---- ---- 4.20 -.40 4.60 1365 ---- ---- ---- ---- 4.30 -.50 4.80 1370 ---- ---- ---- ---- 4.50 -.50 5.00 1375 ---- ---- ---- ---- 4.70 -.40 5.10 1380 ---- ---- ---- ---- 4.90 -.40 5.30 1385 ---- ---- ---- ---- 5.00 -.50 5.50 1390 ---- ---- ---- ---- 5.20 -.50 5.70 1395 ---- ---- ---- ---- 5.40 -.60 6.00 1400 ---- ---- ---- ---- 5.60 -.60 6.20 1405 ---- ---- ---- ---- 5.90 -.50 6.40 1410 ---- ---- ---- ---- 6.10 -.50 6.60 1415 ---- ---- ---- ---- 6.30 -.60 6.90 1420 ---- ---- ---- ---- 6.50 -.60 7.10 1425 ---- ---- ---- ---- 6.80 -.60 7.40 1430 ---- ---- ---- ---- 7.00 -.60 7.60 1435 ---- ---- ---- ---- 7.30 -.60 7.90 1440 ---- ---- ---- ---- 7.50 -.70 8.20 1445 ---- ---- ---- ---- 7.80 -.70 8.50 1450 ---- ---- ---- ---- 8.10 -.60 8.70 1455 ---- ---- ---- ---- 8.30 -.70 9.00 1460 ---- ---- ---- ---- 8.60 -.70 9.30 1465 ---- ---- ---- ---- 8.90 -.80 9.70 1470 ---- ---- ---- ---- 9.20 -.80 10.00 1475 ---- ---- ---- ---- 9.50 -.80 10.30 1480 ---- ---- ---- ---- 9.90 -.70 10.60 1485 ---- ---- ---- ---- 10.20 -.80 11.00 1490 ---- ---- ---- ---- 10.50 -.80 11.30 1495 ---- ---- ---- ---- 10.90 -.80 11.70 1500 ---- ---- ---- ---- 11.20 -.90 12.10 1505 ---- ---- ---- ---- 11.60 -.80 12.40 1510 ---- ---- ---- ---- 12.00 -.80 12.80 1515 ---- ---- ---- ---- 12.30 -.90 13.20 1520 ---- ---- ---- ---- 12.70 -.90 13.60 1525 ---- ---- ---- ---- 13.10 -.90 14.00 1530 ---- ---- ---- ---- 13.50 -.90 14.40 1535 ---- ---- ---- ---- 13.90 -1.00 14.90 1540 ---- ---- ---- ---- 14.30 -1.00 15.30 1545 ---- ---- ---- ---- 14.80 -.90 15.70 1550 ---- ---- ---- ---- 15.20 -1.00 16.20 1555 ---- ---- ---- ---- 15.60 -1.00 16.60 1560 ---- ---- ---- ---- 16.10 -1.00 17.10 1565 ---- ---- ---- ---- 16.50 -1.10 17.60 1570 ---- ---- ---- ---- 17.00 -1.10 18.10 1575 ---- ---- ---- ---- 17.50 -1.00 18.50 1580 ---- ---- ---- ---- 18.00 -1.00 19.00 1585 ---- ---- ---- ---- 18.40 -1.10 19.50 1590 ---- ---- ---- ---- 18.90 -1.20 20.10 1595 ---- ---- ---- ---- 19.40 -1.20 20.60 1600 ---- ---- ---- ---- 19.90 -1.20 21.10 100 1605 ---- ---- ---- ---- 20.50 -1.10 21.60 1610 ---- ---- ---- ---- 21.00 -1.20 22.20 1615 ---- ---- ---- ---- 21.50 -1.20 22.70 1620 ---- ---- ---- ---- 22.10 -1.20 23.30 1625 ---- ---- ---- ---- 22.60 -1.20 23.80 1630 ---- ---- ---- ---- 23.10 -1.30 24.40 1635 ---- ---- ---- ---- 23.70 -1.30 25.00 1640 ---- ---- ---- ---- 24.30 -1.20 25.50 1645 ---- ---- ---- ---- 24.80 -1.30 26.10 1650 ---- ---- ---- ---- 25.40 -1.30 26.70 1655 ---- ---- ---- ---- 26.00 -1.30 27.30 1660 ---- ---- ---- ---- 26.60 -1.30 27.90 1665 ---- ---- ---- ---- 27.20 -1.30 28.50 1670 ---- ---- ---- ---- 27.80 -1.40 29.20 1675 ---- ---- ---- ---- 28.50 -1.30 29.80 100 1680 ---- ---- ---- ---- 29.10 -1.40 30.50 1685 ---- ---- ---- ---- 29.80 -1.40 31.20 1690 ---- ---- ---- ---- 30.40 -1.40 31.80 1695 ---- ---- ---- ---- 31.10 -1.40 32.50 1700 ---- ---- ---- ---- 31.80 -1.50 33.30 1705 ---- ---- ---- ---- 32.60 -1.40 34.00 1710 ---- ---- ---- ---- 33.30 -1.50 34.80 1715 ---- ---- ---- ---- 34.10 -1.40 35.50 1720 ---- ---- ---- ---- 34.90 -1.40 36.30 1725 ---- ---- ---- ---- 35.70 -1.50 37.20 1730 ---- ---- ---- ---- 36.50 -1.50 38.00 1735 ---- ---- ---- ---- 37.40 -1.50 38.90 1740 ---- ---- ---- ---- 38.30 -1.50 39.80 1745 ---- ---- ---- ---- 39.20 -1.50 40.70 1750 ---- ---- ---- ---- 40.20 -1.50 41.70 1755 ---- ---- ---- ---- 41.10 -1.60 42.70 1760 ---- ---- ---- ---- 42.20 -1.50 43.70 1765 ---- ---- ---- ---- 43.20 -1.60 44.80 1770 ---- ---- ---- ---- 44.30 -1.60 45.90 1775 ---- ---- ---- ---- 45.40 -1.60 47.00 1780 ---- ---- ---- ---- 46.50 -1.70 48.20 1785 ---- ---- ---- ---- 47.70 -1.60 49.30 1790 ---- ---- ---- ---- 48.90 -1.70 50.60 1795 ---- ---- ---- ---- 50.20 -1.60 51.80 1800 ---- ---- ---- ---- 51.40 -1.70 53.10 1805 ---- ---- ---- ---- 52.70 -1.70 54.40 1810 ---- ---- ---- ---- 54.10 -1.60 55.70 1815 ---- ---- ---- ---- 55.40 -1.70 57.10 1820 ---- ---- ---- ---- 56.80 -1.60 58.40 1825 ---- ---- ---- ---- 58.20 -1.60 59.80 1830 ---- ---- ---- ---- 59.60 -1.70 61.30 1835 ---- ---- ---- ---- 61.10 -1.60 62.70 1840 ---- ---- ---- ---- 62.60 -1.60 64.20 1845 ---- ---- ---- ---- 64.10 -1.60 65.70 1850 ---- ---- ---- ---- 65.60 -1.70 67.30 1855 ---- ---- ---- ---- 67.20 -1.60 68.80 1860 ---- ---- ---- ---- 68.80 -1.60 70.40 1865 ---- ---- ---- ---- 70.40 -1.60 72.00 1870 ---- ---- ---- ---- 72.00 -1.70 73.70 1875 ---- ---- ---- ---- 73.70 -1.70 75.40 1880 ---- ---- ---- ---- 75.40 -1.70 77.10 75 1885 ---- ---- ---- ---- 77.20 -1.60 78.80 1890 ---- ---- ---- ---- 79.00 -1.60 80.60 1895 ---- ---- ---- ---- 80.80 -1.60 82.40 1900 ---- ---- ---- ---- 82.70 -1.60 84.30 1905 ---- ---- ---- ---- 84.60 -1.60 86.20 1910 ---- ---- ---- ---- 86.50 -1.60 88.10 1915 ---- ---- ---- ---- 88.50 -1.60 90.10 1920 ---- ---- ---- ---- 90.50 -1.60 92.10 1925 ---- ---- ---- ---- 92.50 -1.60 94.10 1930 ---- ---- ---- ---- 94.60 -1.60 96.20 1935 ---- ---- ---- ---- 96.80 -1.50 98.30 1940 ---- ---- ---- ---- 99.00 -1.50 100.50 1945 ---- ---- ---- ---- 101.20 -1.50 102.70 1950 ---- ---- ---- ---- 103.50 -1.50 105.00 1955 ---- ---- ---- ---- 105.80 -1.50 107.30 1960 ---- ---- ---- ---- 108.10 -1.50 109.60 1965 ---- ---- ---- ---- 110.50 -1.40 111.90 1970 ---- ---- ---- ---- 112.90 -1.40 114.30 100 1975 ---- ---- ---- ---- 115.30 -1.50 116.80 1980 ---- ---- ---- ---- 117.80 -1.40 119.20 1985 ---- ---- ---- ---- 120.30 -1.40 121.70 1990 ---- ---- ---- ---- 122.80 -1.40 124.20 1995 ---- ---- ---- ---- 125.40 -1.30 126.70 2000 ---- ---- ---- ---- 128.00 -1.30 129.30 130 2005 ---- ---- ---- ---- 130.60 -1.20 131.80 2010 ---- ---- ---- ---- 133.20 -1.30 134.50 220 2015 ---- ---- ---- ---- 135.90 -1.20 137.10 2020 ---- ---- ---- ---- 138.60 -1.20 139.80 2025 ---- ---- ---- ---- 141.30 -1.20 142.50 2030 ---- ---- ---- ---- 144.10 -1.10 145.20 2035 ---- ---- ---- ---- 146.90 -1.10 148.00 2040 ---- ---- ---- ---- 149.70 -1.10 150.80 50 2045 ---- ---- ---- ---- 152.60 -1.00 153.60 2050 ---- ---- ---- ---- 155.50 -1.00 156.50 2055 ---- ---- ---- ---- 158.40 -1.00 159.40 2060 ---- ---- ---- ---- 161.40 -1.00 162.40 2065 ---- ---- ---- ---- 164.40 -1.00 165.40 2070 ---- ---- ---- ---- 167.50 -.90 168.40 2075 ---- ---- ---- ---- 170.60 -.80 171.40 2080 ---- ---- ---- ---- 173.70 -.80 174.50 2085 ---- ---- ---- ---- 176.80 -.80 177.60 2090 ---- ---- ---- ---- 180.00 -.80 180.80 2095 ---- ---- ---- ---- 183.20 -.80 184.00 2100 ---- ---- ---- ---- 186.50 -.70 187.20 2105 ---- ---- ---- ---- 189.80 -.60 190.40 2110 ---- ---- ---- ---- 193.10 -.60 193.70 2115 ---- ---- ---- ---- 196.40 -.60 197.00 2120 ---- ---- ---- ---- 199.80 -.50 200.30 2125 ---- ---- ---- ---- 203.20 -.50 203.70 2130 ---- ---- ---- ---- 206.60 -.50 207.10 2135 ---- ---- ---- ---- 210.10 -.40 210.50 2140 ---- ---- ---- ---- 213.60 -.30 213.90 2145 ---- ---- ---- ---- 217.10 -.30 217.40 2150 ---- ---- ---- ---- 220.60 -.30 220.90 2155 ---- ---- ---- ---- 224.10 -.30 224.40 2160 ---- ---- ---- ---- 227.70 -.20 227.90 2165 ---- ---- ---- ---- 231.30 -.20 231.50 2170 ---- ---- ---- ---- 235.00 -.10 235.10 2175 ---- ---- ---- ---- 238.60 -.10 238.70 2180 ---- ---- ---- ---- 242.30 UNCH 242.30 2185 ---- ---- ---- ---- 246.00 UNCH 246.00 2190 ---- ---- ---- ---- 249.70 UNCH 249.70 2195 ---- ---- ---- ---- 253.40 UNCH 253.40 2200 ---- ---- ---- ---- 257.20 +.10 257.10 2205 ---- ---- ---- ---- 260.90 +.10 260.80 2210 ---- ---- ---- ---- 264.70 +.10 264.60 2215 ---- ---- ---- ---- 268.50 +.20 268.30 2220 ---- ---- ---- ---- 272.40 +.30 272.10 2225 ---- ---- ---- ---- 276.20 +.30 275.90 2230 ---- ---- ---- ---- 280.10 +.40 279.70 2235 ---- ---- ---- ---- 283.90 +.30 283.60 2240 ---- ---- ---- ---- 287.80 +.40 287.40 2245 ---- ---- ---- ---- 291.70 +.40 291.30 2250 ---- ---- ---- ---- 295.60 +.50 295.10 2255 ---- ---- ---- ---- 299.60 +.60 299.00 2260 ---- ---- ---- ---- 303.50 +.60 302.90 2265 ---- ---- ---- ---- 307.50 +.60 306.90 2270 ---- ---- ---- ---- 311.50 +.70 310.80 2275 ---- ---- ---- ---- 315.50 +.70 314.80 2280 ---- ---- ---- ---- 319.50 +.80 318.70 2285 ---- ---- ---- ---- 323.50 +.80 322.70 2290 ---- ---- ---- ---- 327.50 +.80 326.70 2295 ---- ---- ---- ---- 331.60 +.90 330.70 2300 ---- ---- ---- ---- 335.60 +.90 334.70 2305 ---- ---- ---- ---- 339.70 +1.00 338.70 2310 ---- ---- ---- ---- 343.80 +1.00 342.80 2315 ---- ---- ---- ---- 347.90 +1.10 346.80 2320 ---- ---- ---- ---- 352.00 +1.10 350.90 2325 ---- ---- ---- ---- 356.10 +1.10 355.00 2330 ---- ---- ---- ---- 360.20 +1.10 359.10 2335 ---- ---- ---- ---- 364.40 +1.20 363.20 2340 ---- ---- ---- ---- 368.50 +1.20 367.30 2345 ---- ---- ---- ---- 372.70 +1.20 371.50 2350 ---- ---- ---- ---- 376.90 +1.30 375.60 2355 ---- ---- ---- ---- 381.10 +1.40 379.70 2360 ---- ---- ---- ---- 385.30 +1.40 383.90 2370 ---- ---- ---- ---- 393.70 +1.40 392.30 2375 ---- ---- ---- ---- 398.00 +1.50 396.50 2380 ---- ---- ---- ---- 402.20 +1.50 400.70 2390 ---- ---- ---- ---- 410.70 +1.60 409.10 2400 ---- ---- ---- ---- 419.30 +1.70 417.60 2410 ---- ---- ---- ---- 427.90 +1.70 426.20 2420 ---- ---- ---- ---- 436.50 +1.80 434.70 2425 ---- ---- ---- ---- 440.90 +1.90 439.00 2430 ---- ---- ---- ---- 445.20 +1.90 443.30 2440 ---- ---- ---- ---- 453.90 +1.90 452.00 2450 ---- ---- ---- ---- 462.70 +2.00 460.70 2460 ---- ---- ---- ---- 471.50 +2.10 469.40 2475 ---- ---- ---- ---- 484.70 +2.10 482.60 2500 ---- ---- ---- ---- 506.90 +2.30 504.60 2525 ---- ---- ---- ---- 529.40 +2.50 526.90 2550 ---- ---- ---- ---- 552.00 +2.60 549.40 2575 ---- ---- ---- ---- 574.70 +2.70 572.00 2600 ---- ---- ---- ---- 597.60 +2.80 594.80 2625 ---- ---- ---- ---- 620.70 +3.00 617.70 2650 ---- ---- ---- ---- 643.80 +3.00 640.80 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 3.60 -.40 4.00 1300 ---- ---- ---- ---- 4.20 -.40 4.60 1325 ---- ---- ---- ---- 4.90 -.50 5.40 1350 ---- ---- ---- ---- 5.70 -.50 6.20 1375 ---- ---- ---- ---- 6.60 -.60 7.20 1400 ---- ---- ---- ---- 7.60 -.60 8.20 1425 ---- ---- ---- ---- 8.70 -.70 9.40 1450 ---- ---- ---- ---- 10.00 -.80 10.80 1470 ---- ---- ---- ---- 11.10 -.90 12.00 1475 ---- ---- ---- ---- 11.40 -.90 12.30 1480 ---- ---- ---- ---- 11.70 -.90 12.60 1490 ---- ---- ---- ---- 12.30 -.90 13.20 1500 ---- ---- ---- ---- 13.00 -.90 13.90 1510 ---- ---- 14.50A 14.50A 13.70 -1.00 14.70 1520 ---- ---- ---- ---- 14.40 -1.00 15.40 1525 ---- ---- ---- ---- 14.80 -1.00 15.80 1530 ---- ---- ---- ---- 15.10 -1.10 16.20 1540 ---- ---- ---- ---- 15.90 -1.10 17.00 1550 ---- ---- ---- ---- 16.70 -1.10 17.80 1560 ---- ---- ---- ---- 17.60 -1.10 18.70 1565 ---- ---- ---- ---- 18.00 -1.20 19.20 1570 ---- ---- ---- ---- 18.50 -1.10 19.60 1575 ---- ---- ---- ---- 18.90 -1.20 20.10 1580 ---- ---- ---- ---- 19.40 -1.20 20.60 1585 ---- ---- ---- ---- 19.90 -1.20 21.10 1590 ---- ---- ---- ---- 20.40 -1.20 21.60 1595 ---- ---- ---- ---- 20.90 -1.20 22.10 1600 ---- ---- ---- ---- 21.40 -1.20 22.60 1605 ---- ---- ---- ---- 21.90 -1.30 23.20 1610 ---- ---- ---- ---- 22.40 -1.30 23.70 1615 ---- ---- ---- ---- 22.90 -1.40 24.30 1620 ---- ---- ---- ---- 23.50 -1.30 24.80 1625 ---- ---- ---- ---- 24.00 -1.40 25.40 1630 ---- ---- ---- ---- 24.60 -1.40 26.00 1635 ---- ---- ---- ---- 25.20 -1.40 26.60 1640 ---- ---- ---- ---- 25.80 -1.40 27.20 1645 ---- ---- ---- ---- 26.40 -1.40 27.80 1650 ---- ---- ---- ---- 27.00 -1.40 28.40 1655 ---- ---- ---- ---- 27.60 -1.50 29.10 1660 ---- ---- ---- ---- 28.30 -1.40 29.70 1665 ---- ---- ---- ---- 28.90 -1.50 30.40 1670 ---- ---- ---- ---- 29.60 -1.50 31.10 1675 ---- ---- ---- ---- 30.30 -1.50 31.80 1680 ---- ---- ---- ---- 31.00 -1.50 32.50 1685 ---- ---- ---- ---- 31.70 -1.50 33.20 1690 ---- ---- ---- ---- 32.40 -1.50 33.90 1695 ---- ---- ---- ---- 33.10 -1.60 34.70 1700 ---- ---- ---- ---- 33.90 -1.60 35.50 1705 ---- ---- ---- ---- 34.60 -1.60 36.20 1710 ---- ---- ---- ---- 35.40 -1.60 37.00 1715 ---- ---- ---- ---- 36.20 -1.70 37.90 1720 ---- ---- ---- ---- 37.10 -1.60 38.70 1725 ---- ---- ---- ---- 37.90 -1.60 39.50 1730 ---- ---- ---- ---- 38.70 -1.70 40.40 1735 ---- ---- ---- ---- 39.60 -1.70 41.30 1740 ---- ---- ---- ---- 40.50 -1.70 42.20 1745 ---- ---- ---- ---- 41.40 -1.70 43.10 1750 ---- ---- ---- ---- 42.40 -1.70 44.10 1755 ---- ---- ---- ---- 43.30 -1.80 45.10 1760 ---- ---- ---- ---- 44.30 -1.70 46.00 1765 ---- ---- ---- ---- 45.30 -1.80 47.10 1770 ---- ---- ---- ---- 46.30 -1.80 48.10 1775 ---- ---- ---- ---- 47.40 -1.80 49.20 1780 ---- ---- ---- ---- 48.50 -1.70 50.20 1785 ---- ---- ---- ---- 49.60 -1.70 51.30 1790 ---- ---- ---- ---- 50.70 -1.80 52.50 1795 ---- ---- ---- ---- 51.80 -1.80 53.60 1800 ---- ---- ---- ---- 53.00 -1.80 54.80 1805 ---- ---- ---- ---- 54.20 -1.80 56.00 1810 ---- ---- ---- ---- 55.40 -1.90 57.30 1815 ---- ---- ---- ---- 56.70 -1.90 58.60 1820 ---- ---- ---- ---- 58.00 -1.90 59.90 1825 ---- ---- ---- ---- 59.30 -1.90 61.20 1830 ---- ---- ---- ---- 60.70 -1.80 62.50 1835 ---- ---- ---- ---- 62.10 -1.80 63.90 1840 ---- ---- ---- ---- 63.50 -1.90 65.40 1845 ---- ---- ---- ---- 64.90 -1.90 66.80 1850 ---- ---- ---- ---- 66.40 -1.90 68.30 1855 ---- ---- ---- ---- 67.90 -1.90 69.80 1860 ---- ---- ---- ---- 69.50 -1.90 71.40 1865 ---- ---- ---- ---- 71.10 -1.90 73.00 1870 ---- ---- ---- ---- 72.70 -1.90 74.60 1875 ---- ---- ---- ---- 74.30 -1.90 76.20 1880 ---- ---- ---- ---- 76.00 -1.90 77.90 1885 ---- ---- ---- ---- 77.70 -1.90 79.60 1890 ---- ---- ---- ---- 79.50 -1.90 81.40 1895 ---- ---- ---- ---- 81.30 -1.90 83.20 1900 ---- ---- ---- ---- 83.10 -1.90 85.00 1905 ---- ---- ---- ---- 85.00 -1.80 86.80 1910 ---- ---- ---- ---- 86.80 -1.90 88.70 1915 ---- ---- ---- ---- 88.80 -1.80 90.60 1920 ---- ---- ---- ---- 90.70 -1.90 92.60 1925 ---- ---- ---- ---- 92.70 -1.80 94.50 1930 ---- ---- ---- ---- 94.70 -1.90 96.60 1935 ---- ---- ---- ---- 96.80 -1.80 98.60 1940 ---- ---- ---- ---- 98.80 -1.90 100.70 1945 ---- ---- ---- ---- 100.90 -1.90 102.80 1950 ---- ---- ---- ---- 103.10 -1.80 104.90 1955 ---- ---- ---- ---- 105.20 -1.80 107.00 1960 ---- ---- ---- ---- 107.40 -1.80 109.20 1965 ---- ---- ---- ---- 109.70 -1.70 111.40 1970 ---- ---- ---- ---- 111.90 -1.80 113.70 1975 ---- ---- ---- ---- 114.20 -1.80 116.00 1980 ---- ---- ---- ---- 116.60 -1.70 118.30 1985 ---- ---- ---- ---- 118.90 -1.70 120.60 1990 ---- ---- ---- ---- 121.30 -1.70 123.00 1995 ---- ---- ---- ---- 123.80 -1.60 125.40 2000 ---- ---- ---- ---- 126.20 -1.70 127.90 2005 ---- ---- ---- ---- 128.70 -1.70 130.40 2010 ---- ---- ---- ---- 131.30 -1.60 132.90 2015 ---- ---- ---- ---- 133.90 -1.60 135.50 2020 ---- ---- ---- ---- 136.50 -1.60 138.10 2025 ---- ---- ---- ---- 139.20 -1.50 140.70 2030 ---- ---- ---- ---- 141.80 -1.60 143.40 2035 ---- ---- ---- ---- 144.60 -1.50 146.10 2040 ---- ---- ---- ---- 147.30 -1.50 148.80 2045 ---- ---- ---- ---- 150.20 -1.40 151.60 2050 ---- ---- ---- ---- 153.00 -1.40 154.40 2055 ---- ---- ---- ---- 155.90 -1.40 157.30 2060 ---- ---- ---- ---- 158.80 -1.30 160.10 2065 ---- ---- ---- ---- 161.70 -1.40 163.10 2070 ---- ---- ---- ---- 164.70 -1.30 166.00 2075 ---- ---- ---- ---- 167.70 -1.30 169.00 2080 ---- ---- ---- ---- 170.70 -1.30 172.00 2085 ---- ---- ---- ---- 173.80 -1.20 175.00 2090 ---- ---- ---- ---- 176.90 -1.20 178.10 2095 ---- ---- ---- ---- 180.10 -1.10 181.20 2100 ---- ---- ---- ---- 183.20 -1.20 184.40 2105 ---- ---- ---- ---- 186.40 -1.10 187.50 2110 ---- ---- ---- ---- 189.70 -1.00 190.70 2115 ---- ---- ---- ---- 192.90 -1.10 194.00 2120 ---- ---- ---- ---- 196.20 -1.00 197.20 2125 ---- ---- ---- ---- 199.50 -1.00 200.50 2130 ---- ---- ---- ---- 202.90 -.90 203.80 2135 ---- ---- ---- ---- 206.20 -.90 207.10 2140 ---- ---- ---- ---- 209.60 -.90 210.50 2145 ---- ---- ---- ---- 213.10 -.80 213.90 2150 ---- ---- ---- ---- 216.50 -.80 217.30 2155 ---- ---- ---- ---- 220.00 -.80 220.80 2160 ---- ---- ---- ---- 223.50 -.70 224.20 2165 ---- ---- ---- ---- 227.00 -.70 227.70 2170 ---- ---- ---- ---- 230.60 -.60 231.20 2175 ---- ---- ---- ---- 234.20 -.60 234.80 2180 ---- ---- ---- ---- 237.70 -.60 238.30 2185 ---- ---- ---- ---- 241.40 -.50 241.90 2190 ---- ---- ---- ---- 245.00 -.50 245.50 2195 ---- ---- ---- ---- 248.70 -.40 249.10 2200 ---- ---- ---- ---- 252.30 -.50 252.80 2205 ---- ---- ---- ---- 256.00 -.40 256.40 2210 ---- ---- ---- ---- 259.80 -.30 260.10 2215 ---- ---- ---- ---- 263.50 -.30 263.80 2220 ---- ---- ---- ---- 267.30 -.20 267.50 2225 ---- ---- ---- ---- 271.00 -.30 271.30 2230 ---- ---- ---- ---- 274.80 -.20 275.00 2235 ---- ---- ---- ---- 278.70 -.10 278.80 2240 ---- ---- ---- ---- 282.50 -.10 282.60 2245 ---- ---- ---- ---- 286.30 -.10 286.40 2250 ---- ---- ---- ---- 290.20 UNCH 290.20 2255 ---- ---- ---- ---- 294.10 UNCH 294.10 2260 ---- ---- ---- ---- 298.00 +.10 297.90 2265 ---- ---- ---- ---- 301.90 +.10 301.80 2270 ---- ---- ---- ---- 305.80 +.10 305.70 2275 ---- ---- ---- ---- 309.70 +.10 309.60 2280 ---- ---- ---- ---- 313.70 +.20 313.50 2285 ---- ---- ---- ---- 317.60 +.20 317.40 2290 ---- ---- ---- ---- 321.60 +.20 321.40 2300 ---- ---- ---- ---- 329.60 +.30 329.30 2310 ---- ---- ---- ---- 337.70 +.40 337.30 2320 ---- ---- ---- ---- 345.80 +.50 345.30 2325 ---- ---- ---- ---- 349.90 +.60 349.30 2330 ---- ---- ---- ---- 353.90 +.50 353.40 2340 ---- ---- ---- ---- 362.20 +.70 361.50 2350 ---- ---- ---- ---- 370.40 +.70 369.70 2360 ---- ---- ---- ---- 378.70 +.80 377.90 2370 ---- ---- ---- ---- 387.10 +.90 386.20 2375 ---- ---- ---- ---- 391.30 +.90 390.40 2380 ---- ---- ---- ---- 395.50 +1.00 394.50 2400 ---- ---- ---- ---- 412.40 +1.10 411.30 2425 ---- ---- ---- ---- 433.70 +1.20 432.50 2450 ---- ---- ---- ---- 455.40 +1.40 454.00 2475 ---- ---- ---- ---- 477.20 +1.60 475.60 2500 ---- ---- ---- ---- 499.20 +1.70 497.50 2525 ---- ---- ---- ---- 521.50 +1.90 519.60 2550 ---- ---- ---- ---- 543.90 +2.00 541.90 2575 ---- ---- ---- ---- 566.40 +2.10 564.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 7.40 -.50 7.90 1425 ---- ---- ---- ---- 8.60 -.50 9.10 1450 ---- ---- ---- ---- 9.90 -.60 10.50 1475 ---- ---- ---- ---- 11.50 -.60 12.10 1500 ---- ---- ---- ---- 13.10 -.70 13.80 1525 ---- ---- ---- ---- 15.00 -.80 15.80 1550 ---- ---- ---- ---- 17.20 -.80 18.00 1575 ---- ---- ---- ---- 19.50 -.90 20.40 1580 ---- ---- ---- ---- 20.00 -.90 20.90 1590 ---- ---- ---- ---- 21.10 -.80 21.90 1600 ---- ---- ---- ---- 22.10 -.90 23.00 1610 ---- ---- ---- ---- 23.30 -.90 24.20 1620 ---- ---- ---- ---- 24.40 -1.00 25.40 1625 ---- ---- ---- ---- 25.00 -1.00 26.00 1630 ---- ---- ---- ---- 25.60 -1.00 26.60 1640 ---- ---- ---- ---- 26.90 -1.00 27.90 1650 ---- ---- ---- ---- 28.20 -1.00 29.20 1660 ---- ---- ---- ---- 29.60 -1.00 30.60 1670 ---- ---- ---- ---- 31.00 -1.10 32.10 1675 ---- ---- ---- ---- 31.80 -1.00 32.80 1680 ---- ---- ---- ---- 32.50 -1.10 33.60 1685 ---- ---- ---- ---- 33.30 -1.00 34.30 1690 ---- ---- ---- ---- 34.10 -1.00 35.10 1695 ---- ---- ---- ---- 34.90 -1.00 35.90 1700 ---- ---- ---- ---- 35.70 -1.10 36.80 1705 ---- ---- ---- ---- 36.50 -1.10 37.60 1710 ---- ---- ---- ---- 37.40 -1.10 38.50 1715 ---- ---- ---- ---- 38.20 -1.10 39.30 1720 ---- ---- ---- ---- 39.10 -1.10 40.20 1725 ---- ---- ---- ---- 40.00 -1.10 41.10 1730 ---- ---- ---- ---- 40.90 -1.20 42.10 1735 ---- ---- ---- ---- 41.90 -1.10 43.00 1740 ---- ---- ---- ---- 42.80 -1.20 44.00 1745 ---- ---- ---- ---- 43.80 -1.20 45.00 1750 ---- ---- ---- ---- 44.80 -1.20 46.00 1755 ---- ---- ---- ---- 45.90 -1.10 47.00 1760 ---- ---- ---- ---- 46.90 -1.20 48.10 1765 ---- ---- ---- ---- 48.00 -1.10 49.10 1770 ---- ---- ---- ---- 49.10 -1.10 50.20 1775 ---- ---- ---- ---- 50.20 -1.20 51.40 1780 ---- ---- ---- ---- 51.30 -1.20 52.50 1785 ---- ---- ---- ---- 52.50 -1.20 53.70 1790 ---- ---- ---- ---- 53.70 -1.20 54.90 1795 ---- ---- ---- ---- 54.90 -1.20 56.10 1800 ---- ---- ---- ---- 56.10 -1.20 57.30 1805 ---- ---- ---- ---- 57.40 -1.20 58.60 1810 ---- ---- ---- ---- 58.70 -1.20 59.90 1815 ---- ---- ---- ---- 60.00 -1.20 61.20 1820 ---- ---- ---- ---- 61.40 -1.20 62.60 1825 ---- ---- ---- ---- 62.80 -1.10 63.90 1830 ---- ---- ---- ---- 64.20 -1.10 65.30 1835 ---- ---- ---- ---- 65.60 -1.20 66.80 1840 ---- ---- ---- ---- 67.10 -1.20 68.30 1845 ---- ---- ---- ---- 68.60 -1.10 69.70 1850 ---- ---- ---- ---- 70.10 -1.20 71.30 1855 ---- ---- ---- ---- 71.70 -1.10 72.80 1860 ---- ---- ---- ---- 73.30 -1.10 74.40 1865 ---- ---- ---- ---- 74.90 -1.10 76.00 1870 ---- ---- ---- ---- 76.50 -1.20 77.70 1875 ---- ---- ---- ---- 78.20 -1.20 79.40 1880 ---- ---- ---- ---- 79.90 -1.20 81.10 1885 ---- ---- ---- ---- 81.70 -1.10 82.80 1890 ---- ---- ---- ---- 83.50 -1.10 84.60 1895 ---- ---- ---- ---- 85.30 -1.10 86.40 1900 ---- ---- ---- ---- 87.10 -1.10 88.20 1905 ---- ---- ---- ---- 89.00 -1.10 90.10 1910 ---- ---- ---- ---- 90.90 -1.10 92.00 1915 ---- ---- ---- ---- 92.90 -1.00 93.90 1920 ---- ---- ---- ---- 94.80 -1.10 95.90 1925 ---- ---- ---- ---- 96.80 -1.10 97.90 1930 ---- ---- ---- ---- 98.80 -1.10 99.90 1935 ---- ---- ---- ---- 100.90 -1.00 101.90 1940 ---- ---- ---- ---- 103.00 -1.00 104.00 1945 ---- ---- ---- ---- 105.10 -1.00 106.10 1950 ---- ---- ---- ---- 107.30 -.90 108.20 1955 ---- ---- ---- ---- 109.40 -1.00 110.40 1960 ---- ---- ---- ---- 111.60 -1.00 112.60 1965 ---- ---- ---- ---- 113.90 -.90 114.80 1970 ---- ---- ---- ---- 116.20 -.90 117.10 1975 ---- ---- ---- ---- 118.50 -.90 119.40 1980 ---- ---- ---- ---- 120.80 -.90 121.70 1985 ---- ---- ---- ---- 123.20 -.80 124.00 1990 ---- ---- ---- ---- 125.60 -.80 126.40 1995 ---- ---- ---- ---- 128.00 -.80 128.80 2000 ---- ---- ---- ---- 130.50 -.80 131.30 2005 ---- ---- ---- ---- 133.00 -.80 133.80 2010 ---- ---- ---- ---- 135.60 -.70 136.30 2015 ---- ---- ---- ---- 138.20 -.70 138.90 2020 ---- ---- ---- ---- 140.80 -.70 141.50 2025 ---- ---- ---- ---- 143.50 -.70 144.20 2030 ---- ---- ---- ---- 146.20 -.60 146.80 2035 ---- ---- ---- ---- 148.90 -.60 149.50 2040 ---- ---- ---- ---- 151.70 -.60 152.30 2045 ---- ---- ---- ---- 154.50 -.60 155.10 2050 ---- ---- ---- ---- 157.30 -.60 157.90 2055 ---- ---- ---- ---- 160.20 -.50 160.70 2060 ---- ---- ---- ---- 163.10 -.50 163.60 2065 ---- ---- ---- ---- 166.10 -.50 166.60 2070 ---- ---- ---- ---- 169.10 -.40 169.50 2075 ---- ---- ---- ---- 172.10 -.40 172.50 2080 ---- ---- ---- ---- 175.10 -.40 175.50 2085 ---- ---- ---- ---- 178.20 -.40 178.60 2090 ---- ---- ---- ---- 181.30 -.30 181.60 2095 ---- ---- ---- ---- 184.50 -.20 184.70 2100 ---- ---- ---- ---- 187.60 -.30 187.90 2105 ---- ---- ---- ---- 190.80 -.30 191.10 2110 ---- ---- ---- ---- 194.10 -.20 194.30 2115 ---- ---- ---- ---- 197.30 -.20 197.50 2120 ---- ---- ---- ---- 200.60 -.10 200.70 2125 ---- ---- ---- ---- 203.90 -.10 204.00 2130 ---- ---- ---- ---- 207.30 UNCH 207.30 2135 ---- ---- ---- ---- 210.60 -.10 210.70 2140 ---- ---- ---- ---- 214.00 UNCH 214.00 2145 ---- ---- ---- ---- 217.50 +.10 217.40 2150 ---- ---- ---- ---- 220.90 +.10 220.80 2155 ---- ---- ---- ---- 224.40 +.10 224.30 2160 ---- ---- ---- ---- 227.90 +.20 227.70 2165 ---- ---- ---- ---- 231.40 +.20 231.20 2170 ---- ---- ---- ---- 234.90 +.20 234.70 2175 ---- ---- ---- ---- 238.50 +.20 238.30 2180 ---- ---- ---- ---- 242.10 +.30 241.80 2185 ---- ---- ---- ---- 245.70 +.30 245.40 2190 ---- ---- ---- ---- 249.40 +.40 249.00 2195 ---- ---- ---- ---- 253.00 +.40 252.60 2200 ---- ---- ---- ---- 256.70 +.40 256.30 2205 ---- ---- ---- ---- 260.40 +.50 259.90 2210 ---- ---- ---- ---- 264.10 +.50 263.60 2215 ---- ---- ---- ---- 267.80 +.50 267.30 2220 ---- ---- ---- ---- 271.60 +.60 271.00 2225 ---- ---- ---- ---- 275.30 +.60 274.70 2230 ---- ---- ---- ---- 279.10 +.60 278.50 2235 ---- ---- ---- ---- 282.90 +.60 282.30 2240 ---- ---- ---- ---- 286.70 +.70 286.00 2245 ---- ---- ---- ---- 290.60 +.80 289.80 2250 ---- ---- ---- ---- 294.40 +.70 293.70 2255 ---- ---- ---- ---- 298.30 +.80 297.50 2260 ---- ---- ---- ---- 302.20 +.90 301.30 2265 ---- ---- ---- ---- 306.10 +.90 305.20 2270 ---- ---- ---- ---- 310.00 +.90 309.10 2275 ---- ---- ---- ---- 313.90 +.90 313.00 2280 ---- ---- ---- ---- 317.80 +.90 316.90 2285 ---- ---- ---- ---- 321.80 +1.00 320.80 2290 ---- ---- ---- ---- 325.80 +1.10 324.70 2300 ---- ---- ---- ---- 333.70 +1.10 332.60 2310 ---- ---- ---- ---- 341.80 +1.20 340.60 2320 ---- ---- ---- ---- 349.80 +1.20 348.60 2325 ---- ---- ---- ---- 353.90 +1.30 352.60 2330 ---- ---- ---- ---- 358.00 +1.30 356.70 2340 ---- ---- ---- ---- 366.20 +1.40 364.80 2350 ---- ---- ---- ---- 374.40 +1.50 372.90 2360 ---- ---- ---- ---- 382.70 +1.60 381.10 2370 ---- ---- ---- ---- 391.00 +1.60 389.40 2375 ---- ---- ---- ---- 395.10 +1.60 393.50 2380 ---- ---- ---- ---- 399.30 +1.60 397.70 2400 ---- ---- ---- ---- 416.20 +1.80 414.40 2425 ---- ---- ---- ---- 437.50 +2.00 435.50 2450 ---- ---- ---- ---- 459.00 +2.10 456.90 2475 ---- ---- ---- ---- 480.70 +2.20 478.50 2500 ---- ---- ---- ---- 502.70 +2.40 500.30 2525 ---- ---- ---- ---- 524.80 +2.50 522.30 2550 ---- ---- ---- ---- 547.10 +2.60 544.50 2575 ---- ---- ---- ---- 569.60 +2.70 566.90 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 14.00 -.70 14.70 1500 ---- ---- ---- ---- 15.80 -.70 16.50 1525 ---- ---- ---- ---- 17.70 -.80 18.50 1550 ---- ---- ---- ---- 19.80 -.90 20.70 1575 ---- ---- ---- ---- 22.20 -.90 23.10 1600 ---- ---- ---- ---- 24.70 -1.00 25.70 1625 ---- ---- ---- ---- 27.60 -1.00 28.60 1650 ---- ---- ---- ---- 30.60 -1.10 31.70 1660 ---- ---- ---- ---- 31.90 -1.10 33.00 1670 ---- ---- ---- ---- 33.30 -1.10 34.40 1675 ---- ---- ---- ---- 34.00 -1.10 35.10 1680 ---- ---- ---- ---- 34.70 -1.10 35.80 1690 ---- ---- ---- ---- 36.20 -1.10 37.30 1700 ---- ---- ---- ---- 37.70 -1.10 38.80 1710 ---- ---- ---- ---- 39.20 -1.20 40.40 1720 ---- ---- ---- ---- 40.90 -1.10 42.00 1725 ---- ---- ---- ---- 41.70 -1.20 42.90 1730 ---- ---- ---- ---- 42.60 -1.10 43.70 1740 ---- ---- ---- ---- 44.30 -1.20 45.50 1750 ---- ---- ---- ---- 46.20 -1.20 47.40 1760 ---- ---- ---- ---- 48.10 -1.20 49.30 1765 ---- ---- ---- ---- 49.10 -1.20 50.30 1770 ---- ---- ---- ---- 50.10 -1.20 51.30 1775 ---- ---- ---- ---- 51.10 -1.30 52.40 1780 ---- ---- ---- ---- 52.20 -1.20 53.40 1785 ---- ---- ---- ---- 53.30 -1.20 54.50 1790 ---- ---- ---- ---- 54.40 -1.20 55.60 1795 ---- ---- ---- ---- 55.50 -1.20 56.70 1800 ---- ---- ---- ---- 56.70 -1.20 57.90 1805 ---- ---- ---- ---- 57.90 -1.20 59.10 1810 ---- ---- ---- ---- 59.10 -1.20 60.30 1815 ---- ---- ---- ---- 60.30 -1.20 61.50 1820 ---- ---- ---- ---- 61.60 -1.20 62.80 1825 ---- ---- ---- ---- 62.90 -1.20 64.10 1830 ---- ---- ---- ---- 64.20 -1.20 65.40 1835 ---- ---- ---- ---- 65.50 -1.30 66.80 1840 ---- ---- ---- ---- 66.90 -1.30 68.20 1845 ---- ---- ---- ---- 68.30 -1.30 69.60 1850 ---- ---- ---- ---- 69.80 -1.20 71.00 1855 ---- ---- ---- ---- 71.30 -1.20 72.50 1860 ---- ---- ---- ---- 72.80 -1.20 74.00 1865 ---- ---- ---- ---- 74.30 -1.30 75.60 1870 ---- ---- ---- ---- 75.90 -1.20 77.10 1875 ---- ---- ---- ---- 77.50 -1.30 78.80 1880 ---- ---- ---- ---- 79.20 -1.20 80.40 1885 ---- ---- ---- ---- 80.90 -1.20 82.10 1890 ---- ---- ---- ---- 82.60 -1.20 83.80 1895 ---- ---- ---- ---- 84.40 -1.10 85.50 1900 ---- ---- ---- ---- 86.10 -1.20 87.30 1905 ---- ---- ---- ---- 88.00 -1.10 89.10 1910 ---- ---- ---- ---- 89.80 -1.20 91.00 1915 ---- ---- ---- ---- 91.70 -1.20 92.90 1920 ---- ---- ---- ---- 93.60 -1.20 94.80 1925 ---- ---- ---- ---- 95.60 -1.10 96.70 1930 ---- ---- ---- ---- 97.60 -1.10 98.70 1935 ---- ---- ---- ---- 99.60 -1.10 100.70 1940 ---- ---- ---- ---- 101.60 -1.10 102.70 1945 ---- ---- ---- ---- 103.70 -1.10 104.80 1950 ---- ---- ---- ---- 105.80 -1.10 106.90 1955 ---- ---- ---- ---- 107.90 -1.10 109.00 1960 ---- ---- ---- ---- 110.10 -1.00 111.10 1965 ---- ---- ---- ---- 112.30 -1.00 113.30 1970 ---- ---- ---- ---- 114.50 -1.00 115.50 1975 ---- ---- ---- ---- 116.80 -1.00 117.80 1980 ---- ---- ---- ---- 119.10 -.90 120.00 1985 ---- ---- ---- ---- 121.40 -.90 122.30 1990 ---- ---- ---- ---- 123.70 -.90 124.60 1995 ---- ---- ---- ---- 126.10 -.90 127.00 2000 ---- ---- ---- ---- 128.50 -.90 129.40 2005 ---- ---- ---- ---- 130.90 -.90 131.80 2010 ---- ---- ---- ---- 133.40 -.90 134.30 2015 ---- ---- ---- ---- 135.90 -.90 136.80 2020 ---- ---- ---- ---- 138.50 -.80 139.30 2025 ---- ---- ---- ---- 141.10 -.70 141.80 2030 ---- ---- ---- ---- 143.70 -.70 144.40 2035 ---- ---- ---- ---- 146.30 -.80 147.10 2040 ---- ---- ---- ---- 149.00 -.70 149.70 2045 ---- ---- ---- ---- 151.70 -.70 152.40 2050 ---- ---- ---- ---- 154.50 -.60 155.10 2055 ---- ---- ---- ---- 157.30 -.60 157.90 2060 ---- ---- ---- ---- 160.10 -.60 160.70 2065 ---- ---- ---- ---- 162.90 -.60 163.50 2070 ---- ---- ---- ---- 165.80 -.60 166.40 2075 ---- ---- ---- ---- 168.80 -.50 169.30 2080 ---- ---- ---- ---- 171.70 -.50 172.20 2085 ---- ---- ---- ---- 174.70 -.50 175.20 2090 ---- ---- ---- ---- 177.70 -.50 178.20 2095 ---- ---- ---- ---- 180.80 -.40 181.20 2100 ---- ---- ---- ---- 183.90 -.40 184.30 2105 ---- ---- ---- ---- 187.00 -.30 187.30 2110 ---- ---- ---- ---- 190.10 -.40 190.50 2115 ---- ---- ---- ---- 193.30 -.30 193.60 2120 ---- ---- ---- ---- 196.50 -.30 196.80 2125 ---- ---- ---- ---- 199.80 -.20 200.00 2130 ---- ---- ---- ---- 203.00 -.20 203.20 2135 ---- ---- ---- ---- 206.30 -.20 206.50 2140 ---- ---- ---- ---- 209.70 -.10 209.80 2145 ---- ---- ---- ---- 213.00 -.10 213.10 2150 ---- ---- ---- ---- 216.40 UNCH 216.40 2155 ---- ---- ---- ---- 219.80 UNCH 219.80 2160 ---- ---- ---- ---- 223.20 UNCH 223.20 2165 ---- ---- ---- ---- 226.70 +.10 226.60 2170 ---- ---- ---- ---- 230.20 +.10 230.10 2175 ---- ---- ---- ---- 233.70 +.20 233.50 2180 ---- ---- ---- ---- 237.20 +.20 237.00 2185 ---- ---- ---- ---- 240.70 +.10 240.60 2190 ---- ---- ---- ---- 244.30 +.20 244.10 2195 ---- ---- ---- ---- 247.90 +.20 247.70 2200 ---- ---- ---- ---- 251.50 +.30 251.20 2205 ---- ---- ---- ---- 255.20 +.40 254.80 2210 ---- ---- ---- ---- 258.80 +.30 258.50 2215 ---- ---- ---- ---- 262.50 +.40 262.10 2220 ---- ---- ---- ---- 266.20 +.40 265.80 2225 ---- ---- ---- ---- 269.90 +.50 269.40 2230 ---- ---- ---- ---- 273.60 +.50 273.10 2235 ---- ---- ---- ---- 277.40 +.50 276.90 2240 ---- ---- ---- ---- 281.20 +.60 280.60 2245 ---- ---- ---- ---- 284.90 +.60 284.30 2250 ---- ---- ---- ---- 288.70 +.60 288.10 2255 ---- ---- ---- ---- 292.60 +.70 291.90 2260 ---- ---- ---- ---- 296.40 +.70 295.70 2265 ---- ---- ---- ---- 300.30 +.80 299.50 2270 ---- ---- ---- ---- 304.10 +.80 303.30 2275 ---- ---- ---- ---- 308.00 +.80 307.20 2280 ---- ---- ---- ---- 311.90 +.90 311.00 2285 ---- ---- ---- ---- 315.80 +.90 314.90 2290 ---- ---- ---- ---- 319.70 +.90 318.80 2295 ---- ---- ---- ---- 323.70 +1.00 322.70 2300 ---- ---- ---- ---- 327.60 +1.00 326.60 2310 ---- ---- ---- ---- 335.50 +1.00 334.50 2320 ---- ---- ---- ---- 343.50 +1.10 342.40 2325 ---- ---- ---- ---- 347.50 +1.10 346.40 2330 ---- ---- ---- ---- 351.60 +1.20 350.40 2340 ---- ---- ---- ---- 359.70 +1.30 358.40 2350 ---- ---- ---- ---- 367.80 +1.30 366.50 2360 ---- ---- ---- ---- 376.00 +1.40 374.60 2370 ---- ---- ---- ---- 384.20 +1.40 382.80 2375 ---- ---- ---- ---- 388.40 +1.50 386.90 2380 ---- ---- ---- ---- 392.50 +1.50 391.00 2390 ---- ---- ---- ---- 400.80 +1.60 399.20 2400 ---- ---- ---- ---- 409.20 +1.70 407.50 2425 ---- ---- ---- ---- 430.30 +1.80 428.50 2450 ---- ---- ---- ---- 451.60 +2.00 449.60 2475 ---- ---- ---- ---- 473.10 +2.10 471.00 2500 ---- ---- ---- ---- 494.90 +2.20 492.70 2525 ---- ---- ---- ---- 516.90 +2.40 514.50 2550 ---- ---- ---- ---- 539.00 +2.50 536.50 2575 ---- ---- ---- ---- 561.30 +2.60 558.70 2600 ---- ---- ---- ---- 583.80 +2.80 581.00 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 15.40 -.80 16.20 1525 ---- ---- ---- ---- 17.50 -.80 18.30 1550 ---- ---- ---- ---- 19.80 -.90 20.70 1575 ---- ---- ---- ---- 22.30 -.90 23.20 1600 ---- ---- ---- ---- 25.10 -.90 26.00 1625 ---- ---- ---- ---- 28.10 -1.00 29.10 1650 ---- ---- ---- ---- 31.40 -1.10 32.50 1675 ---- ---- ---- ---- 35.10 -1.10 36.20 1680 ---- ---- ---- ---- 35.80 -1.10 36.90 1690 ---- ---- ---- ---- 37.40 -1.10 38.50 1700 ---- ---- ---- ---- 39.00 -1.20 40.20 1710 ---- ---- ---- ---- 40.70 -1.20 41.90 1720 ---- ---- ---- ---- 42.50 -1.10 43.60 1725 ---- ---- ---- ---- 43.40 -1.10 44.50 1730 ---- ---- ---- ---- 44.30 -1.20 45.50 1740 ---- ---- ---- ---- 46.10 -1.30 47.40 1750 ---- ---- ---- ---- 48.10 -1.20 49.30 1760 ---- ---- ---- ---- 50.10 -1.30 51.40 1770 ---- ---- ---- ---- 52.30 -1.20 53.50 1775 ---- ---- ---- ---- 53.30 -1.30 54.60 1780 ---- ---- ---- ---- 54.50 -1.20 55.70 1785 ---- ---- ---- ---- 55.60 -1.20 56.80 1790 ---- ---- ---- ---- 56.70 -1.30 58.00 1795 ---- ---- ---- ---- 57.90 -1.30 59.20 1800 ---- ---- ---- ---- 59.10 -1.30 60.40 1805 ---- ---- ---- ---- 60.30 -1.30 61.60 1810 ---- ---- ---- ---- 61.60 -1.30 62.90 1815 ---- ---- ---- ---- 62.90 -1.20 64.10 1820 ---- ---- ---- ---- 64.20 -1.30 65.50 1825 ---- ---- ---- ---- 65.50 -1.30 66.80 1830 ---- ---- ---- ---- 66.90 -1.20 68.10 1835 ---- ---- ---- ---- 68.30 -1.20 69.50 1840 ---- ---- ---- ---- 69.70 -1.20 70.90 1845 ---- ---- ---- ---- 71.10 -1.30 72.40 1850 ---- ---- ---- ---- 72.60 -1.20 73.80 1855 ---- ---- ---- ---- 74.10 -1.20 75.30 1860 ---- ---- ---- ---- 75.60 -1.30 76.90 1865 ---- ---- ---- ---- 77.20 -1.20 78.40 1870 ---- ---- ---- ---- 78.80 -1.20 80.00 1875 ---- ---- ---- ---- 80.40 -1.30 81.70 1880 ---- ---- ---- ---- 82.10 -1.20 83.30 1885 ---- ---- ---- ---- 83.80 -1.20 85.00 1890 ---- ---- ---- ---- 85.50 -1.20 86.70 1895 ---- ---- ---- ---- 87.20 -1.30 88.50 1900 ---- ---- ---- ---- 89.00 -1.20 90.20 1905 ---- ---- ---- ---- 90.80 -1.20 92.00 1910 ---- ---- ---- ---- 92.70 -1.20 93.90 1915 ---- ---- ---- ---- 94.60 -1.20 95.80 1920 ---- ---- ---- ---- 96.50 -1.20 97.70 1925 ---- ---- ---- ---- 98.40 -1.20 99.60 1930 ---- ---- ---- ---- 100.40 -1.20 101.60 1935 ---- ---- ---- ---- 102.40 -1.20 103.60 1940 ---- ---- ---- ---- 104.50 -1.10 105.60 1945 ---- ---- ---- ---- 106.50 -1.20 107.70 1950 ---- ---- ---- ---- 108.60 -1.10 109.70 1955 ---- ---- ---- ---- 110.80 -1.10 111.90 1960 ---- ---- ---- ---- 112.90 -1.10 114.00 1965 ---- ---- ---- ---- 115.10 -1.10 116.20 1970 ---- ---- ---- ---- 117.40 -1.00 118.40 1975 ---- ---- ---- ---- 119.60 -1.00 120.60 1980 ---- ---- ---- ---- 121.90 -1.00 122.90 1985 ---- ---- ---- ---- 124.20 -1.00 125.20 1990 ---- ---- ---- ---- 126.60 -.90 127.50 1995 ---- ---- ---- ---- 129.00 -.90 129.90 2000 ---- ---- ---- ---- 131.40 -.90 132.30 2005 ---- ---- ---- ---- 133.80 -.90 134.70 2010 ---- ---- ---- ---- 136.30 -.90 137.20 2015 ---- ---- ---- ---- 138.80 -.90 139.70 2020 ---- ---- ---- ---- 141.40 -.80 142.20 2025 ---- ---- ---- ---- 144.00 -.80 144.80 2030 ---- ---- ---- ---- 146.60 -.80 147.40 2035 ---- ---- ---- ---- 149.30 -.70 150.00 2040 ---- ---- ---- ---- 151.90 -.80 152.70 2045 ---- ---- ---- ---- 154.70 -.70 155.40 2050 ---- ---- ---- ---- 157.40 -.70 158.10 2055 ---- ---- ---- ---- 160.20 -.70 160.90 2060 ---- ---- ---- ---- 163.00 -.70 163.70 2065 ---- ---- ---- ---- 165.90 -.60 166.50 2070 ---- ---- ---- ---- 168.80 -.60 169.40 2075 ---- ---- ---- ---- 171.70 -.60 172.30 2080 ---- ---- ---- ---- 174.70 -.50 175.20 2085 ---- ---- ---- ---- 177.70 -.50 178.20 2090 ---- ---- ---- ---- 180.70 -.50 181.20 2095 ---- ---- ---- ---- 183.80 -.40 184.20 2100 ---- ---- ---- ---- 186.90 -.40 187.30 2105 ---- ---- ---- ---- 190.00 -.30 190.30 2110 ---- ---- ---- ---- 193.10 -.40 193.50 2115 ---- ---- ---- ---- 196.30 -.30 196.60 2120 ---- ---- ---- ---- 199.50 -.30 199.80 2125 ---- ---- ---- ---- 202.80 -.20 203.00 2130 ---- ---- ---- ---- 206.00 -.20 206.20 2135 ---- ---- ---- ---- 209.30 -.20 209.50 2140 ---- ---- ---- ---- 212.70 -.10 212.80 2145 ---- ---- ---- ---- 216.00 -.10 216.10 2150 ---- ---- ---- ---- 219.40 -.10 219.50 2155 ---- ---- ---- ---- 222.80 UNCH 222.80 2160 ---- ---- ---- ---- 226.20 UNCH 226.20 2165 ---- ---- ---- ---- 229.70 UNCH 229.70 2170 ---- ---- ---- ---- 233.20 +.10 233.10 2175 ---- ---- ---- ---- 236.70 +.10 236.60 2180 ---- ---- ---- ---- 240.20 +.10 240.10 2185 ---- ---- ---- ---- 243.70 +.10 243.60 2190 ---- ---- ---- ---- 247.30 +.20 247.10 2195 ---- ---- ---- ---- 250.90 +.20 250.70 2200 ---- ---- ---- ---- 254.50 +.20 254.30 2205 ---- ---- ---- ---- 258.20 +.30 257.90 2210 ---- ---- ---- ---- 261.80 +.30 261.50 2215 ---- ---- ---- ---- 265.50 +.40 265.10 2220 ---- ---- ---- ---- 269.20 +.40 268.80 2225 ---- ---- ---- ---- 272.90 +.40 272.50 2230 ---- ---- ---- ---- 276.60 +.50 276.10 2235 ---- ---- ---- ---- 280.40 +.50 279.90 2240 ---- ---- ---- ---- 284.10 +.50 283.60 2245 ---- ---- ---- ---- 287.90 +.60 287.30 2250 ---- ---- ---- ---- 291.70 +.60 291.10 2255 ---- ---- ---- ---- 295.50 +.60 294.90 2260 ---- ---- ---- ---- 299.40 +.70 298.70 2265 ---- ---- ---- ---- 303.20 +.70 302.50 2270 ---- ---- ---- ---- 307.10 +.80 306.30 2275 ---- ---- ---- ---- 310.90 +.70 310.20 2280 ---- ---- ---- ---- 314.80 +.80 314.00 2285 ---- ---- ---- ---- 318.70 +.80 317.90 2290 ---- ---- ---- ---- 322.60 +.80 321.80 2300 ---- ---- ---- ---- 330.50 +.90 329.60 2310 ---- ---- ---- ---- 338.40 +1.00 337.40 2320 ---- ---- ---- ---- 346.40 +1.10 345.30 2325 ---- ---- ---- ---- 350.40 +1.10 349.30 2330 ---- ---- ---- ---- 354.50 +1.20 353.30 2340 ---- ---- ---- ---- 362.50 +1.20 361.30 2350 ---- ---- ---- ---- 370.70 +1.30 369.40 2360 ---- ---- ---- ---- 378.80 +1.30 377.50 2370 ---- ---- ---- ---- 387.00 +1.40 385.60 2375 ---- ---- ---- ---- 391.20 +1.50 389.70 2380 ---- ---- ---- ---- 395.30 +1.50 393.80 2400 ---- ---- ---- ---- 412.00 +1.70 410.30 2425 ---- ---- ---- ---- 433.00 +1.80 431.20 2450 ---- ---- ---- ---- 454.30 +2.00 452.30 2475 ---- ---- ---- ---- 475.80 +2.10 473.70 2500 ---- ---- ---- ---- 497.50 +2.20 495.30 2525 ---- ---- ---- ---- 519.40 +2.40 517.00 2550 ---- ---- ---- ---- 541.50 +2.50 539.00 2575 ---- ---- ---- ---- 563.70 +2.60 561.10 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 18.70 -.80 19.50 1525 ---- ---- ---- ---- 20.80 -.80 21.60 1550 ---- ---- ---- ---- 23.10 -.90 24.00 1575 ---- ---- ---- ---- 25.60 -1.00 26.60 1600 ---- ---- ---- ---- 28.30 -1.10 29.40 1625 ---- ---- ---- ---- 31.30 -1.10 32.40 1650 ---- ---- ---- ---- 34.50 -1.10 35.60 1675 ---- ---- ---- ---- 38.00 -1.20 39.20 1690 ---- ---- ---- ---- 40.20 -1.20 41.40 1700 ---- ---- ---- ---- 41.80 -1.20 43.00 1710 ---- ---- ---- ---- 43.40 -1.20 44.60 1720 ---- ---- ---- ---- 45.10 -1.20 46.30 1725 ---- ---- ---- ---- 45.90 -1.20 47.10 1730 ---- ---- ---- ---- 46.80 -1.20 48.00 1740 ---- ---- ---- ---- 48.60 -1.20 49.80 1750 ---- ---- ---- ---- 50.40 -1.30 51.70 1760 ---- ---- ---- ---- 52.30 -1.30 53.60 1770 ---- ---- ---- ---- 54.30 -1.30 55.60 1780 ---- ---- ---- ---- 56.40 -1.30 57.70 1790 ---- ---- ---- ---- 58.60 -1.30 59.90 1795 ---- ---- ---- ---- 59.70 -1.30 61.00 1800 ---- ---- ---- ---- 60.80 -1.40 62.20 1805 ---- ---- ---- ---- 62.00 -1.30 63.30 1810 ---- ---- ---- ---- 63.20 -1.30 64.50 1815 ---- ---- ---- ---- 64.40 -1.30 65.70 1820 ---- ---- ---- ---- 65.70 -1.30 67.00 1825 ---- ---- ---- ---- 66.90 -1.30 68.20 1830 ---- ---- ---- ---- 68.20 -1.30 69.50 1835 ---- ---- ---- ---- 69.50 -1.40 70.90 1840 ---- ---- ---- ---- 70.90 -1.30 72.20 1845 ---- ---- ---- ---- 72.30 -1.30 73.60 1850 ---- ---- ---- ---- 73.70 -1.30 75.00 1855 ---- ---- ---- ---- 75.10 -1.30 76.40 1860 ---- ---- ---- ---- 76.60 -1.30 77.90 1865 ---- ---- ---- ---- 78.10 -1.30 79.40 1870 ---- ---- ---- ---- 79.60 -1.30 80.90 1875 ---- ---- ---- ---- 81.20 -1.30 82.50 1880 ---- ---- ---- ---- 82.80 -1.30 84.10 1885 ---- ---- ---- ---- 84.50 -1.20 85.70 1890 ---- ---- ---- ---- 86.10 -1.30 87.40 1895 ---- ---- ---- ---- 87.80 -1.30 89.10 1900 ---- ---- ---- ---- 89.60 -1.20 90.80 1905 ---- ---- ---- ---- 91.30 -1.30 92.60 1910 ---- ---- ---- ---- 93.10 -1.30 94.40 1915 ---- ---- ---- ---- 95.00 -1.20 96.20 1920 ---- ---- ---- ---- 96.80 -1.30 98.10 1925 ---- ---- ---- ---- 98.70 -1.30 100.00 1930 ---- ---- ---- ---- 100.70 -1.20 101.90 1935 ---- ---- ---- ---- 102.60 -1.20 103.80 1940 ---- ---- ---- ---- 104.60 -1.20 105.80 1945 ---- ---- ---- ---- 106.60 -1.20 107.80 1950 ---- ---- ---- ---- 108.70 -1.10 109.80 1955 ---- ---- ---- ---- 110.80 -1.10 111.90 1960 ---- ---- ---- ---- 112.90 -1.10 114.00 1965 ---- ---- ---- ---- 115.00 -1.10 116.10 1970 ---- ---- ---- ---- 117.10 -1.10 118.20 1975 ---- ---- ---- ---- 119.30 -1.10 120.40 1980 ---- ---- ---- ---- 121.50 -1.10 122.60 1985 ---- ---- ---- ---- 123.80 -1.00 124.80 1990 ---- ---- ---- ---- 126.00 -1.10 127.10 1995 ---- ---- ---- ---- 128.30 -1.00 129.30 2000 ---- ---- ---- ---- 130.60 -1.00 131.60 2005 ---- ---- ---- ---- 133.00 -1.00 134.00 2010 ---- ---- ---- ---- 135.40 -1.00 136.40 2015 ---- ---- ---- ---- 137.80 -1.00 138.80 2020 ---- ---- ---- ---- 140.30 -.90 141.20 2025 ---- ---- ---- ---- 142.80 -.90 143.70 2030 ---- ---- ---- ---- 145.30 -.90 146.20 2035 ---- ---- ---- ---- 147.90 -.80 148.70 2040 ---- ---- ---- ---- 150.50 -.80 151.30 2045 ---- ---- ---- ---- 153.10 -.90 154.00 2050 ---- ---- ---- ---- 155.80 -.80 156.60 2055 ---- ---- ---- ---- 158.60 -.70 159.30 2060 ---- ---- ---- ---- 161.30 -.70 162.00 2065 ---- ---- ---- ---- 164.10 -.70 164.80 2070 ---- ---- ---- ---- 166.90 -.70 167.60 2075 ---- ---- ---- ---- 169.80 -.60 170.40 2080 ---- ---- ---- ---- 172.60 -.70 173.30 2085 ---- ---- ---- ---- 175.50 -.60 176.10 2090 ---- ---- ---- ---- 178.40 -.60 179.00 2095 ---- ---- ---- ---- 181.40 -.50 181.90 2100 ---- ---- ---- ---- 184.40 -.50 184.90 2105 ---- ---- ---- ---- 187.30 -.50 187.80 2110 ---- ---- ---- ---- 190.30 -.50 190.80 2115 ---- ---- ---- ---- 193.40 -.40 193.80 2120 ---- ---- ---- ---- 196.40 -.40 196.80 2125 ---- ---- ---- ---- 199.50 -.40 199.90 2130 ---- ---- ---- ---- 202.60 -.30 202.90 2135 ---- ---- ---- ---- 205.70 -.30 206.00 2140 ---- ---- ---- ---- 208.80 -.30 209.10 2145 ---- ---- ---- ---- 212.00 -.20 212.20 2150 ---- ---- ---- ---- 215.20 -.20 215.40 2155 ---- ---- ---- ---- 218.40 -.20 218.60 2160 ---- ---- ---- ---- 221.60 -.10 221.70 2165 ---- ---- ---- ---- 224.80 -.10 224.90 2170 ---- ---- ---- ---- 228.10 -.10 228.20 2175 ---- ---- ---- ---- 231.40 UNCH 231.40 2180 ---- ---- ---- ---- 234.70 UNCH 234.70 2185 ---- ---- ---- ---- 238.00 UNCH 238.00 2190 ---- ---- ---- ---- 241.30 UNCH 241.30 2195 ---- ---- ---- ---- 244.70 +.10 244.60 2200 ---- ---- ---- ---- 248.00 +.10 247.90 2205 ---- ---- ---- ---- 251.40 +.10 251.30 2210 ---- ---- ---- ---- 254.80 +.20 254.60 2215 ---- ---- ---- ---- 258.30 +.30 258.00 2220 ---- ---- ---- ---- 261.70 +.30 261.40 2225 ---- ---- ---- ---- 265.20 +.30 264.90 2230 ---- ---- ---- ---- 268.70 +.40 268.30 2235 ---- ---- ---- ---- 272.20 +.40 271.80 2240 ---- ---- ---- ---- 275.70 +.40 275.30 2245 ---- ---- ---- ---- 279.20 ---- ---- 2250 ---- ---- ---- ---- 282.70 +.40 282.30 2255 ---- ---- ---- ---- 286.30 ---- ---- 2260 ---- ---- ---- ---- 289.90 +.60 289.30 2265 ---- ---- ---- ---- 293.50 ---- ---- 2270 ---- ---- ---- ---- 297.10 +.60 296.50 2280 ---- ---- ---- ---- 304.40 +.70 303.70 2290 ---- ---- ---- ---- 311.70 +.70 311.00 2300 ---- ---- ---- ---- 319.10 +.80 318.30 2310 ---- ---- ---- ---- 326.60 +.90 325.70 2320 ---- ---- ---- ---- 334.10 +.90 333.20 2325 ---- ---- ---- ---- 337.90 +1.00 336.90 2330 ---- ---- ---- ---- 341.70 +1.00 340.70 2340 ---- ---- ---- ---- 349.40 ---- ---- 2350 ---- ---- ---- ---- 357.10 +1.20 355.90 2360 ---- ---- ---- ---- 364.80 ---- ---- 2370 ---- ---- ---- ---- 372.60 ---- ---- 2375 ---- ---- ---- ---- 376.60 +1.40 375.20 2400 ---- ---- ---- ---- 396.40 +1.60 394.80 2425 ---- ---- ---- ---- 416.50 +1.70 414.80 2450 ---- ---- ---- ---- 436.90 +1.80 435.10 2475 ---- ---- ---- ---- 457.60 +2.00 455.60 2500 ---- ---- ---- ---- 478.60 +2.20 476.40 2525 ---- ---- ---- ---- 499.80 +2.30 497.50 2550 ---- ---- ---- ---- 521.30 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .70 -.10 .80 1025 ---- ---- ---- ---- .90 -.10 1.00 1050 ---- ---- ---- ---- 1.10 -.10 1.20 1075 ---- ---- ---- ---- 1.30 -.20 1.50 1100 ---- ---- ---- ---- 1.60 -.20 1.80 1125 ---- ---- ---- ---- 1.90 -.20 2.10 1130 ---- ---- ---- ---- 2.00 -.20 2.20 1140 ---- ---- ---- ---- 2.20 -.20 2.40 1150 ---- ---- ---- ---- 2.30 -.30 2.60 1160 ---- ---- ---- ---- 2.50 -.20 2.70 1170 ---- ---- ---- ---- 2.70 -.20 2.90 1175 ---- ---- ---- ---- 2.80 -.30 3.10 1180 ---- ---- ---- ---- 2.90 -.30 3.20 1190 ---- ---- ---- ---- 3.10 -.30 3.40 1200 ---- ---- ---- ---- 3.30 -.30 3.60 1210 ---- ---- ---- ---- 3.60 -.30 3.90 1220 ---- ---- ---- ---- 3.80 -.30 4.10 1225 ---- ---- ---- ---- 4.00 -.30 4.30 1230 ---- ---- ---- ---- 4.10 -.30 4.40 1235 ---- ---- ---- ---- 4.20 -.40 4.60 1240 ---- ---- ---- ---- 4.40 -.30 4.70 1245 ---- ---- ---- ---- 4.50 -.40 4.90 1250 ---- ---- ---- ---- 4.70 -.30 5.00 70 1255 ---- ---- ---- ---- 4.80 -.40 5.20 1260 ---- ---- ---- ---- 5.00 -.30 5.30 1265 ---- ---- ---- ---- 5.10 -.40 5.50 1270 ---- ---- ---- ---- 5.30 -.40 5.70 1275 ---- ---- ---- ---- 5.50 -.40 5.90 1280 ---- ---- ---- ---- 5.60 -.50 6.10 1285 ---- ---- ---- ---- 5.80 -.40 6.20 1290 ---- ---- ---- ---- 6.00 -.40 6.40 1295 ---- ---- ---- ---- 6.20 -.40 6.60 1300 ---- ---- ---- ---- 6.40 -.40 6.80 1305 ---- ---- ---- ---- 6.60 -.40 7.00 1310 ---- ---- ---- ---- 6.80 -.50 7.30 1315 ---- ---- ---- ---- 7.00 -.50 7.50 1320 ---- ---- ---- ---- 7.20 -.50 7.70 1325 ---- ---- ---- ---- 7.40 -.50 7.90 1330 ---- ---- ---- ---- 7.70 -.50 8.20 1335 ---- ---- ---- ---- 7.90 -.50 8.40 1340 ---- ---- ---- ---- 8.10 -.50 8.60 1345 ---- ---- ---- ---- 8.40 -.50 8.90 1350 ---- ---- ---- ---- 8.60 -.50 9.10 1355 ---- ---- ---- ---- 8.90 -.50 9.40 1360 ---- ---- ---- ---- 9.10 -.60 9.70 1365 ---- ---- ---- ---- 9.40 -.50 9.90 1370 ---- ---- ---- ---- 9.60 -.60 10.20 1375 ---- ---- ---- ---- 9.90 -.60 10.50 1380 ---- ---- ---- ---- 10.20 -.60 10.80 1385 ---- ---- ---- ---- 10.50 -.60 11.10 1390 ---- ---- ---- ---- 10.80 -.60 11.40 1395 ---- ---- ---- ---- 11.10 -.60 11.70 1400 ---- ---- ---- ---- 11.40 -.60 12.00 1405 ---- ---- ---- ---- 11.70 -.70 12.40 1410 ---- ---- ---- ---- 12.00 -.70 12.70 1415 ---- ---- ---- ---- 12.40 -.60 13.00 1420 ---- ---- ---- ---- 12.70 -.70 13.40 1425 ---- ---- ---- ---- 13.00 -.70 13.70 1430 ---- ---- ---- ---- 13.40 -.70 14.10 1435 ---- ---- ---- ---- 13.70 -.80 14.50 1440 ---- ---- ---- ---- 14.10 -.70 14.80 1445 ---- ---- ---- ---- 14.50 -.70 15.20 1450 ---- ---- ---- ---- 14.80 -.80 15.60 1455 ---- ---- ---- ---- 15.20 -.80 16.00 1460 ---- ---- ---- ---- 15.60 -.80 16.40 1465 ---- ---- ---- ---- 16.00 -.80 16.80 1470 ---- ---- ---- ---- 16.40 -.80 17.20 1475 ---- ---- ---- ---- 16.90 -.80 17.70 1480 ---- ---- ---- ---- 17.30 -.80 18.10 1485 ---- ---- ---- ---- 17.70 -.80 18.50 1490 ---- ---- ---- ---- 18.20 -.80 19.00 1495 ---- ---- ---- ---- 18.60 -.90 19.50 1500 ---- ---- ---- ---- 19.10 -.80 19.90 1505 ---- ---- ---- ---- 19.50 -.90 20.40 1510 ---- ---- ---- ---- 20.00 -.90 20.90 1515 ---- ---- ---- ---- 20.50 -.90 21.40 1520 ---- ---- ---- ---- 21.00 -.90 21.90 1525 ---- ---- ---- ---- 21.50 -.90 22.40 1530 ---- ---- ---- ---- 22.00 -.90 22.90 1535 ---- ---- ---- ---- 22.50 -.90 23.40 1540 ---- ---- ---- ---- 23.00 -1.00 24.00 1545 ---- ---- ---- ---- 23.60 -.90 24.50 1550 ---- ---- ---- ---- 24.10 -1.00 25.10 1555 ---- ---- ---- ---- 24.60 -1.00 25.60 1560 ---- ---- ---- ---- 25.20 -1.00 26.20 1565 ---- ---- ---- ---- 25.80 -1.00 26.80 1570 ---- ---- ---- ---- 26.30 -1.10 27.40 1575 ---- ---- ---- ---- 26.90 -1.10 28.00 1580 ---- ---- ---- ---- 27.50 -1.10 28.60 1585 ---- ---- ---- ---- 28.10 -1.10 29.20 1590 ---- ---- ---- ---- 28.70 -1.10 29.80 1595 ---- ---- ---- ---- 29.40 -1.00 30.40 1600 ---- ---- ---- ---- 30.00 -1.10 31.10 1605 ---- ---- ---- ---- 30.60 -1.10 31.70 1610 ---- ---- ---- ---- 31.30 -1.10 32.40 1615 ---- ---- ---- ---- 31.90 -1.10 33.00 1620 ---- ---- ---- ---- 32.60 -1.10 33.70 1625 ---- ---- ---- ---- 33.30 -1.10 34.40 1630 ---- ---- ---- ---- 34.00 -1.10 35.10 1635 ---- ---- ---- ---- 34.70 -1.10 35.80 1640 ---- ---- ---- ---- 35.40 -1.10 36.50 1645 ---- ---- ---- ---- 36.10 -1.10 37.20 1650 ---- ---- ---- ---- 36.80 -1.20 38.00 1655 ---- ---- ---- ---- 37.50 -1.20 38.70 1660 ---- ---- ---- ---- 38.30 -1.10 39.40 1665 ---- ---- ---- ---- 39.00 -1.20 40.20 1670 ---- ---- ---- ---- 39.80 -1.20 41.00 1675 ---- ---- ---- ---- 40.50 -1.20 41.70 1680 ---- ---- ---- ---- 41.30 -1.20 42.50 1685 ---- ---- ---- ---- 42.10 -1.20 43.30 1690 ---- ---- ---- ---- 42.90 -1.20 44.10 1695 ---- ---- ---- ---- 43.70 -1.20 44.90 1700 ---- ---- ---- ---- 44.50 -1.20 45.70 100 1705 ---- ---- ---- ---- 45.30 -1.30 46.60 1710 ---- ---- ---- ---- 46.10 -1.30 47.40 1715 ---- ---- ---- ---- 47.00 -1.30 48.30 1720 ---- ---- ---- ---- 47.90 -1.20 49.10 1725 ---- ---- ---- ---- 48.70 -1.30 50.00 1730 ---- ---- ---- ---- 49.60 -1.30 50.90 1735 ---- ---- ---- ---- 50.50 -1.30 51.80 1740 ---- ---- ---- ---- 51.40 -1.30 52.70 1745 ---- ---- ---- ---- 52.30 -1.30 53.60 1750 ---- ---- ---- ---- 53.30 -1.30 54.60 1755 ---- ---- ---- ---- 54.20 -1.40 55.60 1760 ---- ---- ---- ---- 55.20 -1.30 56.50 1765 ---- ---- ---- ---- 56.20 -1.30 57.50 1770 ---- ---- ---- ---- 57.20 -1.30 58.50 1775 ---- ---- ---- ---- 58.30 -1.30 59.60 1780 ---- ---- ---- ---- 59.30 -1.30 60.60 1785 ---- ---- ---- ---- 60.40 -1.30 61.70 1790 ---- ---- ---- ---- 61.50 -1.30 62.80 1795 ---- ---- ---- ---- 62.60 -1.30 63.90 1800 ---- ---- ---- ---- 63.70 -1.30 65.00 1805 ---- ---- ---- ---- 64.90 -1.30 66.20 1810 ---- ---- ---- ---- 66.00 -1.40 67.40 1815 ---- ---- ---- ---- 67.20 -1.40 68.60 1820 ---- ---- ---- ---- 68.50 -1.30 69.80 1825 ---- ---- ---- ---- 69.70 -1.40 71.10 1830 ---- ---- ---- ---- 71.00 -1.40 72.40 1835 ---- ---- ---- ---- 72.30 -1.40 73.70 1840 ---- ---- ---- ---- 73.70 -1.30 75.00 1845 ---- ---- ---- ---- 75.00 -1.40 76.40 1850 ---- ---- ---- ---- 76.40 -1.40 77.80 1855 ---- ---- ---- ---- 77.80 -1.40 79.20 1860 ---- ---- ---- ---- 79.30 -1.30 80.60 1865 ---- ---- ---- ---- 80.80 -1.30 82.10 1870 ---- ---- ---- ---- 82.30 -1.30 83.60 1875 ---- ---- ---- ---- 83.90 -1.30 85.20 1880 ---- ---- ---- ---- 85.50 -1.30 86.80 1885 ---- ---- ---- ---- 87.10 -1.30 88.40 1890 ---- ---- ---- ---- 88.80 -1.30 90.10 1895 ---- ---- ---- ---- 90.50 -1.30 91.80 1900 ---- ---- ---- ---- 92.20 -1.30 93.50 1905 ---- ---- ---- ---- 94.00 -1.30 95.30 1910 ---- ---- ---- ---- 95.80 -1.30 97.10 1915 ---- ---- ---- ---- 97.60 -1.30 98.90 1920 ---- ---- ---- ---- 99.50 -1.20 100.70 1925 ---- ---- ---- ---- 101.40 -1.20 102.60 1930 ---- ---- ---- ---- 103.30 -1.30 104.60 1935 ---- ---- ---- ---- 105.30 -1.20 106.50 1940 ---- ---- ---- ---- 107.30 -1.20 108.50 1945 ---- ---- ---- ---- 109.40 -1.20 110.60 1950 ---- ---- ---- ---- 111.40 -1.20 112.60 1955 ---- ---- ---- ---- 113.50 -1.20 114.70 1960 ---- ---- ---- ---- 115.70 -1.10 116.80 1965 ---- ---- ---- ---- 117.80 -1.20 119.00 1970 ---- ---- ---- ---- 120.00 -1.20 121.20 1975 ---- ---- ---- ---- 122.30 -1.10 123.40 1980 ---- ---- ---- ---- 124.50 -1.10 125.60 1985 ---- ---- ---- ---- 126.80 -1.10 127.90 1990 ---- ---- ---- ---- 129.20 -1.00 130.20 1995 ---- ---- ---- ---- 131.50 -1.00 132.50 2000 ---- ---- ---- ---- 133.90 -1.00 134.90 2005 ---- ---- ---- ---- 136.30 -1.00 137.30 2010 ---- ---- ---- ---- 138.70 -1.00 139.70 2015 ---- ---- ---- ---- 141.20 -1.00 142.20 2020 ---- ---- ---- ---- 143.70 -1.00 144.70 2025 ---- ---- ---- ---- 146.30 -.90 147.20 2030 ---- ---- ---- ---- 148.80 -.90 149.70 2035 ---- ---- ---- ---- 151.40 -.90 152.30 2040 ---- ---- ---- ---- 154.00 -.90 154.90 2045 ---- ---- ---- ---- 156.70 -.80 157.50 2050 ---- ---- ---- ---- 159.40 -.80 160.20 2055 ---- ---- ---- ---- 162.10 -.80 162.90 2060 ---- ---- ---- ---- 164.80 -.80 165.60 2065 ---- ---- ---- ---- 167.60 -.70 168.30 2070 ---- ---- ---- ---- 170.40 -.70 171.10 2075 ---- ---- ---- ---- 173.30 -.70 174.00 2080 ---- ---- ---- ---- 176.20 -.60 176.80 2085 ---- ---- ---- ---- 179.10 -.60 179.70 2090 ---- ---- ---- ---- 182.00 -.60 182.60 2095 ---- ---- ---- ---- 185.00 -.60 185.60 2100 ---- ---- ---- ---- 188.00 -.60 188.60 2105 ---- ---- ---- ---- 191.10 -.50 191.60 2110 ---- ---- ---- ---- 194.10 -.50 194.60 2115 ---- ---- ---- ---- 197.30 -.40 197.70 2120 ---- ---- ---- ---- 200.40 -.40 200.80 2125 ---- ---- ---- ---- 203.60 -.40 204.00 2130 ---- ---- ---- ---- 206.80 -.30 207.10 2135 ---- ---- ---- ---- 210.00 -.30 210.30 2140 ---- ---- ---- ---- 213.30 -.30 213.60 2145 ---- ---- ---- ---- 216.60 -.20 216.80 2150 ---- ---- ---- ---- 219.90 -.20 220.10 2155 ---- ---- ---- ---- 223.20 -.20 223.40 2160 ---- ---- ---- ---- 226.60 -.20 226.80 2165 ---- ---- ---- ---- 230.00 -.10 230.10 2170 ---- ---- ---- ---- 233.40 -.10 233.50 2175 ---- ---- ---- ---- 236.90 UNCH 236.90 2180 ---- ---- ---- ---- 240.30 -.10 240.40 2185 ---- ---- ---- ---- 243.80 UNCH 243.80 2190 ---- ---- ---- ---- 247.30 UNCH 247.30 2195 ---- ---- ---- ---- 250.90 +.10 250.80 2200 ---- ---- ---- ---- 254.40 +.10 254.30 2205 ---- ---- ---- ---- 258.00 +.10 257.90 2210 ---- ---- ---- ---- 261.60 +.20 261.40 2215 ---- ---- ---- ---- 265.20 +.20 265.00 2220 ---- ---- ---- ---- 268.90 +.30 268.60 2225 ---- ---- ---- ---- 272.50 +.30 272.20 2230 ---- ---- ---- ---- 276.20 +.30 275.90 2235 ---- ---- ---- ---- 279.90 +.40 279.50 2240 ---- ---- ---- ---- 283.60 +.40 283.20 2245 ---- ---- ---- ---- 287.30 +.40 286.90 2250 ---- ---- ---- ---- 291.10 +.50 290.60 2255 ---- ---- ---- ---- 294.80 +.50 294.30 2260 ---- ---- ---- ---- 298.60 +.60 298.00 2265 ---- ---- ---- ---- 302.30 +.50 301.80 2270 ---- ---- ---- ---- 306.10 +.60 305.50 2275 ---- ---- ---- ---- 309.90 +.60 309.30 2280 ---- ---- ---- ---- 313.80 +.70 313.10 2285 ---- ---- ---- ---- 317.60 +.70 316.90 2290 ---- ---- ---- ---- 321.40 +.70 320.70 2295 ---- ---- ---- ---- 325.30 +.80 324.50 2300 ---- ---- ---- ---- 329.10 +.80 328.30 2305 ---- ---- ---- ---- 333.00 +.80 332.20 2310 ---- ---- ---- ---- 336.90 +.90 336.00 2315 ---- ---- ---- ---- 340.80 +.90 339.90 2320 ---- ---- ---- ---- 344.70 +1.00 343.70 2325 ---- ---- ---- ---- 348.60 +1.00 347.60 2330 ---- ---- ---- ---- 352.50 +1.00 351.50 2335 ---- ---- ---- ---- 356.40 +1.00 355.40 2340 ---- ---- ---- ---- 360.40 +1.10 359.30 2345 ---- ---- ---- ---- 364.30 +1.10 363.20 2350 ---- ---- ---- ---- 368.30 +1.10 367.20 2355 ---- ---- ---- ---- 372.30 +1.20 371.10 2360 ---- ---- ---- ---- 376.30 +1.30 375.00 2365 ---- ---- ---- ---- 380.30 +1.30 379.00 2370 ---- ---- ---- ---- 384.30 +1.30 383.00 2375 ---- ---- ---- ---- 388.30 +1.30 387.00 2380 ---- ---- ---- ---- 392.30 +1.40 390.90 2390 ---- ---- ---- ---- 400.40 +1.50 398.90 2400 ---- ---- ---- ---- 408.50 +1.50 407.00 2410 ---- ---- ---- ---- 416.60 +1.50 415.10 2420 ---- ---- ---- ---- 424.80 +1.60 423.20 2425 ---- ---- ---- ---- 428.90 +1.70 427.20 2430 ---- ---- ---- ---- 433.00 +1.70 431.30 2440 ---- ---- ---- ---- 441.20 +1.70 439.50 2450 ---- ---- ---- ---- 449.50 +1.80 447.70 2460 ---- ---- ---- ---- 457.80 +1.80 456.00 2470 ---- ---- ---- ---- 466.20 +2.00 464.20 2475 ---- ---- ---- ---- 470.30 +1.90 468.40 2500 ---- ---- ---- ---- 491.40 +2.10 489.30 2525 ---- ---- ---- ---- 512.60 +2.30 510.30 2550 ---- ---- ---- ---- 534.00 +2.40 531.60 2575 ---- ---- ---- ---- 555.50 +2.50 553.00 2600 ---- ---- ---- ---- 577.20 +2.60 574.60 2625 ---- ---- ---- ---- 599.10 +2.80 596.30 2650 ---- ---- ---- ---- 621.10 +2.80 618.30 3000 ---- ---- ---- ---- 943.40 +3.70 939.70 3500 ---- ---- ---- ---- 1435.40 ---- ---- 4000 ---- ---- ---- ---- 1935.40 ---- ---- 950 ---- ---- ---- ---- .40 -.10 .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.30 -.20 2.50 1050 ---- ---- ---- ---- 2.70 -.20 2.90 1075 ---- ---- ---- ---- 3.10 -.30 3.40 1100 ---- ---- ---- ---- 3.70 -.30 4.00 1125 ---- ---- ---- ---- 4.30 -.30 4.60 1150 ---- ---- ---- ---- 5.00 -.30 5.30 1175 ---- ---- ---- ---- 5.70 -.40 6.10 1200 ---- ---- ---- ---- 6.60 -.40 7.00 1220 ---- ---- ---- ---- 7.30 -.50 7.80 1225 ---- ---- ---- ---- 7.50 -.50 8.00 1230 ---- ---- ---- ---- 7.70 -.50 8.20 1240 ---- ---- ---- ---- 8.10 -.60 8.70 1250 ---- ---- ---- ---- 8.60 -.50 9.10 1260 ---- ---- ---- ---- 9.00 -.60 9.60 1270 ---- ---- ---- ---- 9.50 -.60 10.10 1275 ---- ---- ---- ---- 9.70 -.60 10.30 1280 ---- ---- ---- ---- 10.00 -.60 10.60 1290 ---- ---- ---- ---- 10.50 -.60 11.10 1300 ---- ---- ---- ---- 11.00 -.70 11.70 1310 ---- ---- ---- ---- 11.60 -.60 12.20 1315 ---- ---- ---- ---- 11.80 -.70 12.50 1320 ---- ---- ---- ---- 12.10 -.70 12.80 1325 ---- ---- ---- ---- 12.40 -.70 13.10 1330 ---- ---- ---- ---- 12.70 -.70 13.40 1335 ---- ---- ---- ---- 13.00 -.80 13.80 1340 ---- ---- ---- ---- 13.30 -.80 14.10 1345 ---- ---- ---- ---- 13.70 -.70 14.40 1350 ---- ---- ---- ---- 14.00 -.70 14.70 1355 ---- ---- ---- ---- 14.30 -.80 15.10 1360 ---- ---- ---- ---- 14.70 -.70 15.40 1365 ---- ---- ---- ---- 15.00 -.80 15.80 1370 ---- ---- ---- ---- 15.30 -.80 16.10 1375 ---- ---- ---- ---- 15.70 -.80 16.50 1380 ---- ---- ---- ---- 16.10 -.80 16.90 1385 ---- ---- ---- ---- 16.40 -.90 17.30 1390 ---- ---- ---- ---- 16.80 -.80 17.60 1395 ---- ---- ---- ---- 17.20 -.80 18.00 1400 ---- ---- ---- ---- 17.60 -.80 18.40 1405 ---- ---- ---- ---- 18.00 -.80 18.80 1410 ---- ---- ---- ---- 18.40 -.80 19.20 1415 ---- ---- ---- ---- 18.80 -.90 19.70 1420 ---- ---- ---- ---- 19.20 -.90 20.10 1425 ---- ---- ---- ---- 19.60 -.90 20.50 1430 ---- ---- ---- ---- 20.00 -1.00 21.00 1435 ---- ---- ---- ---- 20.50 -.90 21.40 1440 ---- ---- ---- ---- 20.90 -1.00 21.90 1445 ---- ---- ---- ---- 21.40 -.90 22.30 1450 ---- ---- ---- ---- 21.80 -1.00 22.80 1455 ---- ---- ---- ---- 22.30 -1.00 23.30 1460 ---- ---- ---- ---- 22.70 -1.00 23.70 1465 ---- ---- ---- ---- 23.20 -1.00 24.20 1470 ---- ---- ---- ---- 23.70 -1.00 24.70 1475 ---- ---- ---- ---- 24.20 -1.00 25.20 1480 ---- ---- ---- ---- 24.70 -1.10 25.80 1485 ---- ---- ---- ---- 25.20 -1.10 26.30 1490 ---- ---- ---- ---- 25.70 -1.10 26.80 1495 ---- ---- ---- ---- 26.30 -1.10 27.40 1500 ---- ---- ---- ---- 26.80 -1.10 27.90 1505 ---- ---- ---- ---- 27.40 -1.10 28.50 1510 ---- ---- ---- ---- 27.90 -1.10 29.00 1515 ---- ---- ---- ---- 28.50 -1.10 29.60 1520 ---- ---- ---- ---- 29.00 -1.20 30.20 1525 ---- ---- ---- ---- 29.60 -1.20 30.80 1530 ---- ---- ---- ---- 30.20 -1.20 31.40 1535 ---- ---- ---- ---- 30.80 -1.20 32.00 1540 ---- ---- ---- ---- 31.40 -1.20 32.60 1545 ---- ---- ---- ---- 32.00 -1.20 33.20 1550 ---- ---- ---- ---- 32.60 -1.20 33.80 1555 ---- ---- ---- ---- 33.30 -1.20 34.50 1560 ---- ---- ---- ---- 33.90 -1.20 35.10 1565 ---- ---- ---- ---- 34.60 -1.20 35.80 1570 ---- ---- ---- ---- 35.20 -1.30 36.50 1575 ---- ---- ---- ---- 35.90 -1.20 37.10 1580 ---- ---- ---- ---- 36.60 -1.20 37.80 1585 ---- ---- ---- ---- 37.20 -1.30 38.50 1590 ---- ---- ---- ---- 37.90 -1.30 39.20 1595 ---- ---- ---- ---- 38.60 -1.30 39.90 1600 ---- ---- ---- ---- 39.30 -1.30 40.60 1605 ---- ---- ---- ---- 40.00 -1.40 41.40 1610 ---- ---- ---- ---- 40.80 -1.30 42.10 1615 ---- ---- ---- ---- 41.50 -1.30 42.80 1620 ---- ---- ---- ---- 42.20 -1.40 43.60 1625 ---- ---- ---- ---- 43.00 -1.30 44.30 1630 ---- ---- ---- ---- 43.80 -1.30 45.10 1635 ---- ---- ---- ---- 44.50 -1.40 45.90 1640 ---- ---- ---- ---- 45.30 -1.40 46.70 1645 ---- ---- ---- ---- 46.10 -1.40 47.50 1650 ---- ---- ---- ---- 46.90 -1.40 48.30 1655 ---- ---- ---- ---- 47.70 -1.40 49.10 1660 ---- ---- ---- ---- 48.50 -1.40 49.90 1665 ---- ---- ---- ---- 49.30 -1.40 50.70 1670 ---- ---- ---- ---- 50.10 -1.40 51.50 1675 ---- ---- ---- ---- 51.00 -1.40 52.40 1680 ---- ---- ---- ---- 51.80 -1.40 53.20 1685 ---- ---- ---- ---- 52.60 -1.50 54.10 1690 ---- ---- ---- ---- 53.50 -1.40 54.90 1695 ---- ---- ---- ---- 54.40 -1.40 55.80 1700 ---- ---- ---- ---- 55.20 -1.50 56.70 1705 ---- ---- ---- ---- 56.10 -1.50 57.60 1710 ---- ---- ---- ---- 57.00 -1.50 58.50 1715 ---- ---- ---- ---- 57.90 -1.50 59.40 1720 ---- ---- ---- ---- 58.80 -1.50 60.30 1725 ---- ---- ---- ---- 59.70 -1.50 61.20 1730 ---- ---- ---- ---- 60.60 -1.50 62.10 1735 ---- ---- ---- ---- 61.50 -1.60 63.10 1740 ---- ---- ---- ---- 62.50 -1.50 64.00 1745 ---- ---- ---- ---- 63.40 -1.60 65.00 1750 ---- ---- ---- ---- 64.40 -1.50 65.90 1755 ---- ---- ---- ---- 65.40 -1.50 66.90 1760 ---- ---- ---- ---- 66.30 -1.60 67.90 1765 ---- ---- ---- ---- 67.30 -1.60 68.90 1770 ---- ---- ---- ---- 68.30 -1.60 69.90 1775 ---- ---- ---- ---- 69.40 -1.50 70.90 1780 ---- ---- ---- ---- 70.40 -1.50 71.90 1785 ---- ---- ---- ---- 71.40 -1.60 73.00 1790 ---- ---- ---- ---- 72.50 -1.60 74.10 1795 ---- ---- ---- ---- 73.60 -1.50 75.10 1800 ---- ---- ---- ---- 74.70 -1.50 76.20 1805 ---- ---- ---- ---- 75.80 -1.60 77.40 1810 ---- ---- ---- ---- 76.90 -1.60 78.50 1815 ---- ---- ---- ---- 78.10 -1.50 79.60 1820 ---- ---- ---- ---- 79.20 -1.60 80.80 1825 ---- ---- ---- ---- 80.40 -1.60 82.00 1830 ---- ---- ---- ---- 81.60 -1.60 83.20 1835 ---- ---- ---- ---- 82.90 -1.50 84.40 1840 ---- ---- ---- ---- 84.10 -1.60 85.70 1845 ---- ---- ---- ---- 85.40 -1.60 87.00 1850 ---- ---- ---- ---- 86.70 -1.60 88.30 1855 ---- ---- ---- ---- 88.00 -1.60 89.60 1860 ---- ---- ---- ---- 89.30 -1.60 90.90 1865 ---- ---- ---- ---- 90.70 -1.60 92.30 1870 ---- ---- ---- ---- 92.10 -1.60 93.70 1875 ---- ---- ---- ---- 93.50 -1.60 95.10 1880 ---- ---- ---- ---- 95.00 -1.60 96.60 1885 ---- ---- ---- ---- 96.50 -1.60 98.10 1890 ---- ---- ---- ---- 98.00 -1.60 99.60 1895 ---- ---- ---- ---- 99.50 -1.60 101.10 1900 ---- ---- ---- ---- 101.10 -1.60 102.70 1905 ---- ---- ---- ---- 102.70 -1.60 104.30 1910 ---- ---- ---- ---- 104.40 -1.50 105.90 1915 ---- ---- ---- ---- 106.00 -1.60 107.60 1920 ---- ---- ---- ---- 107.80 -1.50 109.30 1925 ---- ---- ---- ---- 109.50 -1.50 111.00 1930 ---- ---- ---- ---- 111.30 -1.50 112.80 1935 ---- ---- ---- ---- 113.10 -1.50 114.60 1940 ---- ---- ---- ---- 114.90 -1.60 116.50 1945 ---- ---- ---- ---- 116.80 -1.50 118.30 1950 ---- ---- ---- ---- 118.70 -1.50 120.20 1955 ---- ---- ---- ---- 120.70 -1.50 122.20 1960 ---- ---- ---- ---- 122.70 -1.50 124.20 1965 ---- ---- ---- ---- 124.70 -1.50 126.20 1970 ---- ---- ---- ---- 126.70 -1.50 128.20 1975 ---- ---- ---- ---- 128.80 -1.50 130.30 1980 ---- ---- ---- ---- 131.00 -1.40 132.40 1985 ---- ---- ---- ---- 133.10 -1.40 134.50 1990 ---- ---- ---- ---- 135.30 -1.40 136.70 1995 ---- ---- ---- ---- 137.50 -1.40 138.90 2000 ---- ---- ---- ---- 139.80 -1.40 141.20 2005 ---- ---- ---- ---- 142.10 -1.30 143.40 2010 ---- ---- ---- ---- 144.40 -1.30 145.70 2015 ---- ---- ---- ---- 146.80 -1.30 148.10 2020 ---- ---- ---- ---- 149.10 -1.40 150.50 2025 ---- ---- ---- ---- 151.60 -1.30 152.90 2030 ---- ---- ---- ---- 154.00 -1.30 155.30 2035 ---- ---- ---- ---- 156.50 -1.30 157.80 2040 ---- ---- ---- ---- 159.00 -1.20 160.20 2045 ---- ---- ---- ---- 161.50 -1.30 162.80 2050 ---- ---- ---- ---- 164.10 -1.20 165.30 2055 ---- ---- ---- ---- 166.70 -1.20 167.90 2060 ---- ---- ---- ---- 169.30 -1.10 170.40 2065 ---- ---- ---- ---- 171.90 -1.20 173.10 2070 ---- ---- ---- ---- 174.60 -1.10 175.70 2075 ---- ---- ---- ---- 177.20 -1.10 178.30 2080 ---- ---- ---- ---- 179.90 -1.10 181.00 2085 ---- ---- ---- ---- 182.70 -1.00 183.70 2090 ---- ---- ---- ---- 185.40 -1.00 186.40 2095 ---- ---- ---- ---- 188.20 -1.00 189.20 2100 ---- ---- ---- ---- 191.00 -1.00 192.00 2105 ---- ---- ---- ---- 193.80 -1.00 194.80 2110 ---- ---- ---- ---- 196.70 -.90 197.60 2115 ---- ---- ---- ---- 199.60 -.90 200.50 2120 ---- ---- ---- ---- 202.50 -.90 203.40 2125 ---- ---- ---- ---- 205.50 -.80 206.30 2130 ---- ---- ---- ---- 208.40 -.90 209.30 2135 ---- ---- ---- ---- 211.50 -.80 212.30 2140 ---- ---- ---- ---- 214.50 -.80 215.30 2145 ---- ---- ---- ---- 217.60 -.70 218.30 2150 ---- ---- ---- ---- 220.70 -.70 221.40 2155 ---- ---- ---- ---- 223.80 -.70 224.50 2160 ---- ---- ---- ---- 227.00 -.70 227.70 2165 ---- ---- ---- ---- 230.20 -.60 230.80 2170 ---- ---- ---- ---- 233.50 -.50 234.00 2175 ---- ---- ---- ---- 236.70 -.60 237.30 2180 ---- ---- ---- ---- 240.00 -.50 240.50 2185 ---- ---- ---- ---- 243.30 -.50 243.80 2190 ---- ---- ---- ---- 246.60 -.50 247.10 2195 ---- ---- ---- ---- 250.00 -.50 250.50 2200 ---- ---- ---- ---- 253.40 -.40 253.80 2205 ---- ---- ---- ---- 256.80 -.40 257.20 2210 ---- ---- ---- ---- 260.30 -.30 260.60 2215 ---- ---- ---- ---- 263.70 -.30 264.00 2220 ---- ---- ---- ---- 267.20 -.30 267.50 2225 ---- ---- ---- ---- 270.70 -.30 271.00 2230 ---- ---- ---- ---- 274.30 -.20 274.50 2235 ---- ---- ---- ---- 277.80 -.20 278.00 2240 ---- ---- ---- ---- 281.40 -.10 281.50 2245 ---- ---- ---- ---- 285.00 -.10 285.10 2250 ---- ---- ---- ---- 288.60 -.10 288.70 2255 ---- ---- ---- ---- 292.20 -.10 292.30 2260 ---- ---- ---- ---- 295.90 UNCH 295.90 2265 ---- ---- ---- ---- 299.50 UNCH 299.50 2270 ---- ---- ---- ---- 303.20 UNCH 303.20 2275 ---- ---- ---- ---- 306.90 +.10 306.80 2280 ---- ---- ---- ---- 310.60 +.10 310.50 2285 ---- ---- ---- ---- 314.40 +.20 314.20 2290 ---- ---- ---- ---- 318.10 +.20 317.90 2295 ---- ---- ---- ---- 321.90 +.20 321.70 2300 ---- ---- ---- ---- 325.60 +.20 325.40 2305 ---- ---- ---- ---- 329.40 +.20 329.20 2310 ---- ---- ---- ---- 333.20 +.30 332.90 2315 ---- ---- ---- ---- 337.00 +.30 336.70 2320 ---- ---- ---- ---- 340.90 +.40 340.50 2325 ---- ---- ---- ---- 344.70 +.40 344.30 2330 ---- ---- ---- ---- 348.60 +.50 348.10 2335 ---- ---- ---- ---- 352.40 +.40 352.00 2340 ---- ---- ---- ---- 356.30 +.50 355.80 2345 ---- ---- ---- ---- 360.20 +.50 359.70 2350 ---- ---- ---- ---- 364.10 +.60 363.50 2355 ---- ---- ---- ---- 368.00 +.60 367.40 2360 ---- ---- ---- ---- 371.90 +.60 371.30 2365 ---- ---- ---- ---- 375.80 +.60 375.20 2370 ---- ---- ---- ---- 379.80 +.70 379.10 2375 ---- ---- ---- ---- 383.70 +.70 383.00 2380 ---- ---- ---- ---- 387.70 +.80 386.90 2390 ---- ---- ---- ---- 395.60 +.80 394.80 2400 ---- ---- ---- ---- 403.60 +.90 402.70 2410 ---- ---- ---- ---- 411.70 +1.00 410.70 2420 ---- ---- ---- ---- 419.70 +1.00 418.70 2425 ---- ---- ---- ---- 423.80 +1.10 422.70 2430 ---- ---- ---- ---- 427.80 +1.00 426.80 2440 ---- ---- ---- ---- 436.00 +1.10 434.90 2450 ---- ---- ---- ---- 444.20 +1.20 443.00 2460 ---- ---- ---- ---- 452.40 +1.20 451.20 2470 ---- ---- ---- ---- 460.70 +1.30 459.40 2475 ---- ---- ---- ---- 464.80 +1.30 463.50 2480 ---- ---- ---- ---- 469.00 +1.40 467.60 2500 ---- ---- ---- ---- 485.70 +1.50 484.20 2525 ---- ---- ---- ---- 506.70 +1.60 505.10 2550 ---- ---- ---- ---- 528.00 +1.80 526.20 2575 ---- ---- ---- ---- 549.40 +1.90 547.50 2600 ---- ---- ---- ---- 571.00 +2.10 568.90 2625 ---- ---- ---- ---- 592.80 +2.20 590.60 2650 ---- ---- ---- ---- 614.70 +2.30 612.40 2675 ---- ---- ---- ---- 636.80 +2.50 634.30 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.90 -.20 6.10 1100 ---- ---- ---- ---- 6.70 -.30 7.00 1125 ---- ---- ---- ---- 7.60 -.30 7.90 1150 ---- ---- ---- ---- 8.60 -.40 9.00 1175 ---- ---- ---- ---- 9.80 -.30 10.10 1200 ---- ---- ---- ---- 11.00 -.40 11.40 1225 ---- ---- ---- ---- 12.30 -.40 12.70 1250 ---- ---- ---- ---- 13.80 -.40 14.20 1270 ---- ---- ---- ---- 15.00 -.50 15.50 1275 ---- ---- ---- ---- 15.40 -.40 15.80 1280 ---- ---- ---- ---- 15.70 -.50 16.20 1290 ---- ---- ---- ---- 16.40 -.50 16.90 1300 ---- ---- ---- ---- 17.10 -.50 17.60 1310 ---- ---- ---- ---- 17.80 -.50 18.30 1320 ---- ---- ---- ---- 18.60 -.50 19.10 1325 ---- ---- ---- ---- 18.90 -.60 19.50 1330 ---- ---- ---- ---- 19.30 -.60 19.90 1340 ---- ---- ---- ---- 20.10 -.60 20.70 1350 ---- ---- ---- ---- 21.00 -.50 21.50 1360 ---- ---- ---- ---- 21.80 -.60 22.40 1370 ---- ---- ---- ---- 22.70 -.60 23.30 1375 ---- ---- ---- ---- 23.10 -.60 23.70 1380 ---- ---- ---- ---- 23.60 -.60 24.20 1385 ---- ---- ---- ---- 24.00 -.60 24.60 1390 ---- ---- ---- ---- 24.50 -.60 25.10 1395 ---- ---- ---- ---- 25.00 -.60 25.60 1400 ---- ---- ---- ---- 25.50 -.60 26.10 1405 ---- ---- ---- ---- 25.90 -.70 26.60 1410 ---- ---- ---- ---- 26.40 -.70 27.10 1415 ---- ---- ---- ---- 26.90 -.70 27.60 1420 ---- ---- ---- ---- 27.50 -.60 28.10 1425 ---- ---- ---- ---- 28.00 -.60 28.60 1430 ---- ---- ---- ---- 28.50 -.60 29.10 1435 ---- ---- ---- ---- 29.00 -.70 29.70 1440 ---- ---- ---- ---- 29.60 -.60 30.20 1445 ---- ---- ---- ---- 30.10 -.70 30.80 1450 ---- ---- ---- ---- 30.70 -.60 31.30 1455 ---- ---- ---- ---- 31.20 -.70 31.90 1460 ---- ---- ---- ---- 31.80 -.70 32.50 1465 ---- ---- ---- ---- 32.40 -.60 33.00 1470 ---- ---- ---- ---- 32.90 -.70 33.60 1475 ---- ---- ---- ---- 33.50 -.70 34.20 1480 ---- ---- ---- ---- 34.10 -.70 34.80 1485 ---- ---- ---- ---- 34.70 -.70 35.40 1490 ---- ---- ---- ---- 35.30 -.80 36.10 1495 ---- ---- ---- ---- 36.00 -.70 36.70 1500 ---- ---- ---- ---- 36.60 -.70 37.30 1505 ---- ---- ---- ---- 37.20 -.80 38.00 1510 ---- ---- ---- ---- 37.90 -.70 38.60 1515 ---- ---- ---- ---- 38.50 -.80 39.30 1520 ---- ---- ---- ---- 39.20 -.70 39.90 1525 ---- ---- ---- ---- 39.90 -.70 40.60 1530 ---- ---- ---- ---- 40.60 -.70 41.30 1535 ---- ---- ---- ---- 41.20 -.80 42.00 1540 ---- ---- ---- ---- 41.90 -.80 42.70 1545 ---- ---- ---- ---- 42.70 -.70 43.40 1550 ---- ---- ---- ---- 43.40 -.70 44.10 1555 ---- ---- ---- ---- 44.10 -.80 44.90 1560 ---- ---- ---- ---- 44.80 -.80 45.60 1565 ---- ---- ---- ---- 45.60 -.70 46.30 1570 ---- ---- ---- ---- 46.30 -.80 47.10 1575 ---- ---- ---- ---- 47.10 -.70 47.80 1580 ---- ---- ---- ---- 47.80 -.80 48.60 1585 ---- ---- ---- ---- 48.60 -.80 49.40 1590 ---- ---- ---- ---- 49.40 -.80 50.20 1595 ---- ---- ---- ---- 50.20 -.80 51.00 1600 ---- ---- ---- ---- 51.00 -.80 51.80 1605 ---- ---- ---- ---- 51.80 -.80 52.60 1610 ---- ---- ---- ---- 52.60 -.80 53.40 1615 ---- ---- ---- ---- 53.40 -.80 54.20 1620 ---- ---- ---- ---- 54.20 -.80 55.00 1625 ---- ---- ---- ---- 55.10 -.80 55.90 1630 ---- ---- ---- ---- 55.90 -.80 56.70 1635 ---- ---- ---- ---- 56.80 -.80 57.60 1640 ---- ---- ---- ---- 57.60 -.80 58.40 1645 ---- ---- ---- ---- 58.50 -.80 59.30 1650 ---- ---- ---- ---- 59.40 -.80 60.20 1655 ---- ---- ---- ---- 60.30 -.80 61.10 1660 ---- ---- ---- ---- 61.10 -.90 62.00 1665 ---- ---- ---- ---- 62.00 -.90 62.90 1670 ---- ---- ---- ---- 62.90 -.90 63.80 1675 ---- ---- ---- ---- 63.90 -.80 64.70 1680 ---- ---- ---- ---- 64.80 -.80 65.60 1685 ---- ---- ---- ---- 65.70 -.80 66.50 1690 ---- ---- ---- ---- 66.60 -.80 67.40 1695 ---- ---- ---- ---- 67.60 -.80 68.40 1700 ---- ---- ---- ---- 68.50 -.80 69.30 1705 ---- ---- ---- ---- 69.50 -.80 70.30 1710 ---- ---- ---- ---- 70.40 -.80 71.20 1715 ---- ---- ---- ---- 71.40 -.80 72.20 1720 ---- ---- ---- ---- 72.30 -.90 73.20 1725 ---- ---- ---- ---- 73.30 -.80 74.10 1730 ---- ---- ---- ---- 74.30 -.80 75.10 1735 ---- ---- ---- ---- 75.30 -.80 76.10 1740 ---- ---- ---- ---- 76.30 -.80 77.10 1745 ---- ---- ---- ---- 77.30 -.80 78.10 1750 ---- ---- ---- ---- 78.30 -.80 79.10 1755 ---- ---- ---- ---- 79.30 -.80 80.10 1760 ---- ---- ---- ---- 80.30 -.80 81.10 1765 ---- ---- ---- ---- 81.30 -.80 82.10 1770 ---- ---- ---- ---- 82.40 -.80 83.20 1775 ---- ---- ---- ---- 83.40 -.80 84.20 1780 ---- ---- ---- ---- 84.40 -.80 85.20 1785 ---- ---- ---- ---- 85.50 -.80 86.30 1790 ---- ---- ---- ---- 86.60 -.80 87.40 1795 ---- ---- ---- ---- 87.60 -.80 88.40 1800 ---- ---- ---- ---- 88.70 -.80 89.50 1805 ---- ---- ---- ---- 89.80 -.80 90.60 1810 ---- ---- ---- ---- 91.00 -.70 91.70 1815 ---- ---- ---- ---- 92.10 -.80 92.90 1820 ---- ---- ---- ---- 93.20 -.80 94.00 1825 ---- ---- ---- ---- 94.40 -.80 95.20 1830 ---- ---- ---- ---- 95.60 -.70 96.30 1835 ---- ---- ---- ---- 96.80 -.70 97.50 1840 ---- ---- ---- ---- 98.00 -.70 98.70 1845 ---- ---- ---- ---- 99.20 -.70 99.90 1850 ---- ---- ---- ---- 100.40 -.80 101.20 1855 ---- ---- ---- ---- 101.70 -.80 102.50 1860 ---- ---- ---- ---- 103.00 -.70 103.70 1865 ---- ---- ---- ---- 104.30 -.70 105.00 1870 ---- ---- ---- ---- 105.60 -.80 106.40 1875 ---- ---- ---- ---- 107.00 -.70 107.70 1880 ---- ---- ---- ---- 108.40 -.70 109.10 1885 ---- ---- ---- ---- 109.80 -.70 110.50 1890 ---- ---- ---- ---- 111.20 -.70 111.90 1895 ---- ---- ---- ---- 112.70 -.70 113.40 1900 ---- ---- ---- ---- 114.20 -.60 114.80 1905 ---- ---- ---- ---- 115.70 -.70 116.40 1910 ---- ---- ---- ---- 117.20 -.70 117.90 1915 ---- ---- ---- ---- 118.80 -.70 119.50 1920 ---- ---- ---- ---- 120.40 -.70 121.10 1925 ---- ---- ---- ---- 122.00 -.70 122.70 1930 ---- ---- ---- ---- 123.70 -.60 124.30 1935 ---- ---- ---- ---- 125.40 -.60 126.00 1940 ---- ---- ---- ---- 127.20 -.60 127.80 1945 ---- ---- ---- ---- 128.90 -.60 129.50 1950 ---- ---- ---- ---- 130.80 -.50 131.30 1955 ---- ---- ---- ---- 132.60 -.60 133.20 1960 ---- ---- ---- ---- 134.50 -.60 135.10 1965 ---- ---- ---- ---- 136.40 -.60 137.00 1970 ---- ---- ---- ---- 138.40 -.50 138.90 1975 ---- ---- ---- ---- 140.40 -.50 140.90 1980 ---- ---- ---- ---- 142.40 -.50 142.90 1985 ---- ---- ---- ---- 144.40 -.50 144.90 1990 ---- ---- ---- ---- 146.50 -.50 147.00 1995 ---- ---- ---- ---- 148.60 -.50 149.10 2000 ---- ---- ---- ---- 150.70 -.50 151.20 2005 ---- ---- ---- ---- 152.90 -.40 153.30 2010 ---- ---- ---- ---- 155.10 -.40 155.50 2015 ---- ---- ---- ---- 157.30 -.40 157.70 2020 ---- ---- ---- ---- 159.60 -.30 159.90 2025 ---- ---- ---- ---- 161.80 -.40 162.20 2030 ---- ---- ---- ---- 164.10 -.40 164.50 2035 ---- ---- ---- ---- 166.40 -.30 166.70 2040 ---- ---- ---- ---- 168.70 -.40 169.10 2045 ---- ---- ---- ---- 171.10 -.30 171.40 2050 ---- ---- ---- ---- 173.50 -.20 173.70 2055 ---- ---- ---- ---- 175.90 -.20 176.10 2060 ---- ---- ---- ---- 178.30 -.20 178.50 2065 ---- ---- ---- ---- 180.70 -.20 180.90 2070 ---- ---- ---- ---- 183.20 -.20 183.40 2075 ---- ---- ---- ---- 185.70 -.20 185.90 2080 ---- ---- ---- ---- 188.20 -.20 188.40 2085 ---- ---- ---- ---- 190.80 -.10 190.90 2090 ---- ---- ---- ---- 193.40 -.10 193.50 2095 ---- ---- ---- ---- 196.00 -.10 196.10 2100 ---- ---- ---- ---- 198.70 UNCH 198.70 2105 ---- ---- ---- ---- 201.30 -.10 201.40 2110 ---- ---- ---- ---- 204.10 UNCH 204.10 2115 ---- ---- ---- ---- 206.80 UNCH 206.80 2120 ---- ---- ---- ---- 209.60 UNCH 209.60 2125 ---- ---- ---- ---- 212.40 UNCH 212.40 2130 ---- ---- ---- ---- 215.30 +.10 215.20 2135 ---- ---- ---- ---- 218.20 +.10 218.10 2140 ---- ---- ---- ---- 221.10 +.10 221.00 2145 ---- ---- ---- ---- 224.10 +.20 223.90 2150 ---- ---- ---- ---- 227.10 +.20 226.90 2155 ---- ---- ---- ---- 230.10 +.20 229.90 2160 ---- ---- ---- ---- 233.10 +.20 232.90 2165 ---- ---- ---- ---- 236.20 +.30 235.90 2170 ---- ---- ---- ---- 239.30 +.30 239.00 2175 ---- ---- ---- ---- 242.40 +.30 242.10 2180 ---- ---- ---- ---- 245.60 +.30 245.30 2185 ---- ---- ---- ---- 248.80 +.40 248.40 2190 ---- ---- ---- ---- 252.00 +.40 251.60 2195 ---- ---- ---- ---- 255.20 +.40 254.80 2200 ---- ---- ---- ---- 258.50 +.40 258.10 2205 ---- ---- ---- ---- 261.80 +.50 261.30 2210 ---- ---- ---- ---- 265.10 +.50 264.60 2215 ---- ---- ---- ---- 268.50 +.50 268.00 2220 ---- ---- ---- ---- 271.90 +.60 271.30 2225 ---- ---- ---- ---- 275.30 +.60 274.70 2230 ---- ---- ---- ---- 278.70 +.60 278.10 2235 ---- ---- ---- ---- 282.10 +.60 281.50 2240 ---- ---- ---- ---- 285.60 +.70 284.90 2245 ---- ---- ---- ---- 289.10 +.70 288.40 2250 ---- ---- ---- ---- 292.60 +.80 291.80 2255 ---- ---- ---- ---- 296.10 +.80 295.30 2260 ---- ---- ---- ---- 299.60 +.70 298.90 2265 ---- ---- ---- ---- 303.20 +.80 302.40 2270 ---- ---- ---- ---- 306.80 +.80 306.00 2275 ---- ---- ---- ---- 310.40 +.90 309.50 2280 ---- ---- ---- ---- 314.00 +.90 313.10 2285 ---- ---- ---- ---- 317.70 +1.00 316.70 2290 ---- ---- ---- ---- 321.30 +.90 320.40 2295 ---- ---- ---- ---- 325.00 +1.00 324.00 2300 ---- ---- ---- ---- 328.70 +1.00 327.70 2305 ---- ---- ---- ---- 332.40 +1.00 331.40 2310 ---- ---- ---- ---- 336.10 +1.00 335.10 2315 ---- ---- ---- ---- 339.90 +1.10 338.80 2320 ---- ---- ---- ---- 343.60 +1.10 342.50 2325 ---- ---- ---- ---- 347.40 +1.20 346.20 2330 ---- ---- ---- ---- 351.20 +1.20 350.00 2335 ---- ---- ---- ---- 354.90 +1.20 353.70 2340 ---- ---- ---- ---- 358.80 +1.30 357.50 2345 ---- ---- ---- ---- 362.60 +1.30 361.30 2350 ---- ---- ---- ---- 366.40 +1.30 365.10 2355 ---- ---- ---- ---- 370.20 +1.30 368.90 2360 ---- ---- ---- ---- 374.10 +1.40 372.70 2365 ---- ---- ---- ---- 377.90 +1.40 376.50 2370 ---- ---- ---- ---- 381.80 +1.40 380.40 2375 ---- ---- ---- ---- 385.70 +1.50 384.20 2380 ---- ---- ---- ---- 389.60 +1.50 388.10 2385 ---- ---- ---- ---- 393.50 +1.50 392.00 2390 ---- ---- ---- ---- 397.40 +1.50 395.90 2400 ---- ---- ---- ---- 405.20 +1.50 403.70 2410 ---- ---- ---- ---- 413.10 +1.60 411.50 2420 ---- ---- ---- ---- 421.10 +1.70 419.40 2425 ---- ---- ---- ---- 425.10 +1.80 423.30 2430 ---- ---- ---- ---- 429.10 +1.80 427.30 2440 ---- ---- ---- ---- 437.10 +1.80 435.30 2450 ---- ---- ---- ---- 445.10 +1.90 443.20 2460 ---- ---- ---- ---- 453.20 +1.90 451.30 2470 ---- ---- ---- ---- 461.30 +2.00 459.30 2475 ---- ---- ---- ---- 465.40 +2.00 463.40 2480 ---- ---- ---- ---- 469.50 +2.00 467.50 2500 ---- ---- ---- ---- 485.90 +2.10 483.80 2525 ---- ---- ---- ---- 506.60 +2.30 504.30 2550 ---- ---- ---- ---- 527.50 +2.40 525.10 2575 ---- ---- ---- ---- 548.60 +2.50 546.10 2600 ---- ---- ---- ---- 569.90 +2.70 567.20 2625 ---- ---- ---- ---- 591.30 +2.80 588.50 2650 ---- ---- ---- ---- 612.90 +2.90 610.00 2675 ---- ---- ---- ---- 634.60 +3.00 631.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 25.80 -.60 26.40 1350 ---- ---- ---- ---- 28.20 -.70 28.90 1375 ---- ---- ---- ---- 30.80 -.70 31.50 1400 ---- ---- ---- ---- 33.60 -.70 34.30 1425 ---- ---- ---- ---- 36.50 -.80 37.30 1450 ---- ---- ---- ---- 39.70 -.70 40.40 1475 ---- ---- ---- ---- 43.00 -.80 43.80 1500 ---- ---- ---- ---- 46.50 -.80 47.30 1520 ---- ---- ---- ---- 49.40 -.90 50.30 1525 ---- ---- ---- ---- 50.20 -.80 51.00 1530 ---- ---- ---- ---- 51.00 -.80 51.80 1540 ---- ---- ---- ---- 52.50 -.90 53.40 1550 ---- ---- ---- ---- 54.10 -.90 55.00 1560 ---- ---- ---- ---- 55.70 -.90 56.60 1570 ---- ---- ---- ---- 57.40 -.90 58.30 1575 ---- ---- ---- ---- 58.20 -.90 59.10 1580 ---- ---- ---- ---- 59.10 -.90 60.00 1590 ---- ---- ---- ---- 60.80 -.90 61.70 1600 ---- ---- ---- ---- 62.60 -.90 63.50 1610 ---- ---- ---- ---- 64.40 -.80 65.20 1615 ---- ---- ---- ---- 65.30 -.90 66.20 1620 ---- ---- ---- ---- 66.20 -.90 67.10 1625 ---- ---- ---- ---- 67.10 -.90 68.00 1630 ---- ---- ---- ---- 68.00 -.90 68.90 1635 ---- ---- ---- ---- 69.00 -.80 69.80 1640 ---- ---- ---- ---- 69.90 -.90 70.80 1645 ---- ---- ---- ---- 70.80 -.90 71.70 1650 ---- ---- ---- ---- 71.80 -.90 72.70 1655 ---- ---- ---- ---- 72.80 -.90 73.70 1660 ---- ---- ---- ---- 73.70 -.90 74.60 1665 ---- ---- ---- ---- 74.70 -.90 75.60 1670 ---- ---- ---- ---- 75.70 -.90 76.60 1675 ---- ---- ---- ---- 76.70 -.90 77.60 1680 ---- ---- ---- ---- 77.70 -.90 78.60 1685 ---- ---- ---- ---- 78.70 -.90 79.60 1690 ---- ---- ---- ---- 79.70 -.90 80.60 1695 ---- ---- ---- ---- 80.70 -.90 81.60 1700 ---- ---- ---- ---- 81.70 -.90 82.60 1705 ---- ---- ---- ---- 82.70 -.90 83.60 1710 ---- ---- ---- ---- 83.70 -.90 84.60 1715 ---- ---- ---- ---- 84.80 -.90 85.70 1720 ---- ---- ---- ---- 85.80 -.90 86.70 1725 ---- ---- ---- ---- 86.80 -.90 87.70 1730 ---- ---- ---- ---- 87.90 -.90 88.80 1735 ---- ---- ---- ---- 88.90 -.90 89.80 1740 ---- ---- ---- ---- 90.00 -.90 90.90 1745 ---- ---- ---- ---- 91.00 -.90 91.90 1750 ---- ---- ---- ---- 92.10 -.90 93.00 1755 ---- ---- ---- ---- 93.20 -.90 94.10 1760 ---- ---- ---- ---- 94.20 -.90 95.10 1765 ---- ---- ---- ---- 95.30 -.90 96.20 1770 ---- ---- ---- ---- 96.40 -.90 97.30 1775 ---- ---- ---- ---- 97.50 -.90 98.40 1780 ---- ---- ---- ---- 98.60 -.80 99.40 1785 ---- ---- ---- ---- 99.70 -.80 100.50 1790 ---- ---- ---- ---- 100.80 -.80 101.60 1795 ---- ---- ---- ---- 101.90 -.80 102.70 1800 ---- ---- ---- ---- 103.00 -.90 103.90 1805 ---- ---- ---- ---- 104.10 -.90 105.00 1810 ---- ---- ---- ---- 105.30 -.80 106.10 1815 ---- ---- ---- ---- 106.40 -.90 107.30 1820 ---- ---- ---- ---- 107.60 -.80 108.40 1825 ---- ---- ---- ---- 108.70 -.90 109.60 1830 ---- ---- ---- ---- 109.90 -.90 110.80 1835 ---- ---- ---- ---- 111.10 -.90 112.00 1840 ---- ---- ---- ---- 112.30 -.90 113.20 1845 ---- ---- ---- ---- 113.60 -.80 114.40 1850 ---- ---- ---- ---- 114.80 -.80 115.60 1855 ---- ---- ---- ---- 116.10 -.80 116.90 1860 ---- ---- ---- ---- 117.30 -.90 118.20 1865 ---- ---- ---- ---- 118.60 -.90 119.50 1870 ---- ---- ---- ---- 120.00 -.80 120.80 1875 ---- ---- ---- ---- 121.30 -.80 122.10 1880 ---- ---- ---- ---- 122.60 -.90 123.50 1885 ---- ---- ---- ---- 124.00 -.80 124.80 1890 ---- ---- ---- ---- 125.40 -.80 126.20 1895 ---- ---- ---- ---- 126.90 -.70 127.60 1900 ---- ---- ---- ---- 128.30 -.80 129.10 1905 ---- ---- ---- ---- 129.80 -.80 130.60 1910 ---- ---- ---- ---- 131.30 -.80 132.10 1915 ---- ---- ---- ---- 132.80 -.80 133.60 1920 ---- ---- ---- ---- 134.40 -.70 135.10 1925 ---- ---- ---- ---- 136.00 -.70 136.70 1930 ---- ---- ---- ---- 137.60 -.70 138.30 1935 ---- ---- ---- ---- 139.30 -.70 140.00 1940 ---- ---- ---- ---- 141.00 -.70 141.70 1945 ---- ---- ---- ---- 142.70 -.70 143.40 1950 ---- ---- ---- ---- 144.40 -.70 145.10 1955 ---- ---- ---- ---- 146.20 -.70 146.90 1960 ---- ---- ---- ---- 148.10 -.60 148.70 1965 ---- ---- ---- ---- 149.90 -.70 150.60 1970 ---- ---- ---- ---- 151.80 -.70 152.50 1975 ---- ---- ---- ---- 153.80 -.60 154.40 1980 ---- ---- ---- ---- 155.70 -.70 156.40 1985 ---- ---- ---- ---- 157.70 -.60 158.30 1990 ---- ---- ---- ---- 159.80 -.60 160.40 1995 ---- ---- ---- ---- 161.80 -.60 162.40 2000 ---- ---- ---- ---- 163.90 -.60 164.50 2005 ---- ---- ---- ---- 166.00 -.60 166.60 2010 ---- ---- ---- ---- 168.20 -.50 168.70 2015 ---- ---- ---- ---- 170.40 -.50 170.90 2020 ---- ---- ---- ---- 172.60 -.50 173.10 2025 ---- ---- ---- ---- 174.80 -.50 175.30 2030 ---- ---- ---- ---- 177.10 -.40 177.50 2035 ---- ---- ---- ---- 179.30 -.50 179.80 2040 ---- ---- ---- ---- 181.60 -.50 182.10 2045 ---- ---- ---- ---- 183.90 -.50 184.40 2050 ---- ---- ---- ---- 186.30 -.40 186.70 2055 ---- ---- ---- ---- 188.60 -.40 189.00 2060 ---- ---- ---- ---- 191.00 -.40 191.40 2065 ---- ---- ---- ---- 193.40 -.40 193.80 2070 ---- ---- ---- ---- 195.80 -.30 196.10 2075 ---- ---- ---- ---- 198.20 -.40 198.60 2080 ---- ---- ---- ---- 200.70 -.30 201.00 2085 ---- ---- ---- ---- 203.20 -.20 203.40 2090 ---- ---- ---- ---- 205.70 -.20 205.90 2095 ---- ---- ---- ---- 208.20 -.30 208.50 2100 ---- ---- ---- ---- 210.80 -.20 211.00 2105 ---- ---- ---- ---- 213.40 -.20 213.60 2110 ---- ---- ---- ---- 216.00 -.20 216.20 2115 ---- ---- ---- ---- 218.70 -.20 218.90 2120 ---- ---- ---- ---- 221.40 -.20 221.60 2125 ---- ---- ---- ---- 224.20 -.10 224.30 2130 ---- ---- ---- ---- 226.90 -.10 227.00 2135 ---- ---- ---- ---- 229.80 UNCH 229.80 2140 ---- ---- ---- ---- 232.60 -.10 232.70 2145 ---- ---- ---- ---- 235.50 UNCH 235.50 2150 ---- ---- ---- ---- 238.40 UNCH 238.40 2155 ---- ---- ---- ---- 241.40 UNCH 241.40 2160 ---- ---- ---- ---- 244.40 +.10 244.30 2165 ---- ---- ---- ---- 247.40 +.10 247.30 2170 ---- ---- ---- ---- 250.40 +.10 250.30 2175 ---- ---- ---- ---- 253.50 +.10 253.40 2180 ---- ---- ---- ---- 256.60 +.10 256.50 2185 ---- ---- ---- ---- 259.70 +.10 259.60 2190 ---- ---- ---- ---- 262.90 +.20 262.70 2195 ---- ---- ---- ---- 266.10 +.20 265.90 2200 ---- ---- ---- ---- 269.30 +.20 269.10 2205 ---- ---- ---- ---- 272.60 +.30 272.30 2210 ---- ---- ---- ---- 275.80 +.30 275.50 2215 ---- ---- ---- ---- 279.10 +.30 278.80 2220 ---- ---- ---- ---- 282.40 +.30 282.10 2225 ---- ---- ---- ---- 285.80 +.40 285.40 2230 ---- ---- ---- ---- 289.20 +.40 288.80 2235 ---- ---- ---- ---- 292.60 +.50 292.10 2240 ---- ---- ---- ---- 296.00 +.50 295.50 2245 ---- ---- ---- ---- 299.40 +.50 298.90 2250 ---- ---- ---- ---- 302.90 +.50 302.40 2255 ---- ---- ---- ---- 306.40 +.60 305.80 2260 ---- ---- ---- ---- 309.90 +.60 309.30 2265 ---- ---- ---- ---- 313.40 +.60 312.80 2270 ---- ---- ---- ---- 316.90 +.60 316.30 2275 ---- ---- ---- ---- 320.50 +.60 319.90 2280 ---- ---- ---- ---- 324.10 +.70 323.40 2285 ---- ---- ---- ---- 327.70 +.70 327.00 2290 ---- ---- ---- ---- 331.30 +.70 330.60 2295 ---- ---- ---- ---- 334.90 +.70 334.20 2300 ---- ---- ---- ---- 338.60 +.80 337.80 2305 ---- ---- ---- ---- 342.30 +.80 341.50 2310 ---- ---- ---- ---- 345.90 +.80 345.10 2315 ---- ---- ---- ---- 349.70 +.90 348.80 2320 ---- ---- ---- ---- 353.40 +.90 352.50 2325 ---- ---- ---- ---- 357.10 +.90 356.20 2330 ---- ---- ---- ---- 360.80 +.90 359.90 2335 ---- ---- ---- ---- 364.60 +1.00 363.60 2340 ---- ---- ---- ---- 368.40 +1.00 367.40 2345 ---- ---- ---- ---- 372.20 +1.10 371.10 2350 ---- ---- ---- ---- 376.00 +1.10 374.90 2355 ---- ---- ---- ---- 379.80 +1.10 378.70 2360 ---- ---- ---- ---- 383.60 +1.10 382.50 2365 ---- ---- ---- ---- 387.40 +1.10 386.30 2370 ---- ---- ---- ---- 391.30 +1.20 390.10 2375 ---- ---- ---- ---- 395.10 +1.20 393.90 2380 ---- ---- ---- ---- 399.00 +1.20 397.80 2385 ---- ---- ---- ---- 402.80 +1.20 401.60 2390 ---- ---- ---- ---- 406.70 +1.20 405.50 2395 ---- ---- ---- ---- 410.60 +1.30 409.30 2400 ---- ---- ---- ---- 414.50 +1.30 413.20 2410 ---- ---- ---- ---- 422.40 +1.40 421.00 2420 ---- ---- ---- ---- 430.20 +1.40 428.80 2425 ---- ---- ---- ---- 434.20 +1.50 432.70 2430 ---- ---- ---- ---- 438.10 +1.40 436.70 2440 ---- ---- ---- ---- 446.10 +1.50 444.60 2450 ---- ---- ---- ---- 454.10 +1.60 452.50 2460 ---- ---- ---- ---- 462.10 +1.60 460.50 2470 ---- ---- ---- ---- 470.20 +1.70 468.50 2475 ---- ---- ---- ---- 474.20 +1.70 472.50 2480 ---- ---- ---- ---- 478.20 +1.70 476.50 2490 ---- ---- ---- ---- 486.40 +1.80 484.60 2500 ---- ---- ---- ---- 494.50 +1.80 492.70 2525 ---- ---- ---- ---- 515.10 +2.00 513.10 2550 ---- ---- ---- ---- 535.80 +2.10 533.70 2575 ---- ---- ---- ---- 556.70 +2.20 554.50 2600 ---- ---- ---- ---- 577.80 +2.40 575.40 2625 ---- ---- ---- ---- 599.00 +2.40 596.60 2650 ---- ---- ---- ---- 620.40 +2.50 617.90 2675 ---- ---- ---- ---- 642.00 +2.70 639.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 36.10 -.80 36.90 1375 ---- ---- ---- ---- 39.00 -.80 39.80 1400 ---- ---- ---- ---- 42.00 -.80 42.80 1425 ---- ---- ---- ---- 45.20 -.90 46.10 1450 ---- ---- ---- ---- 48.60 -.90 49.50 1475 ---- ---- ---- ---- 52.20 -.90 53.10 1500 ---- ---- ---- ---- 55.90 -.90 56.80 1525 ---- ---- ---- ---- 59.80 -.90 60.70 1530 ---- ---- ---- ---- 60.60 -.90 61.50 1540 ---- ---- ---- ---- 62.20 -1.00 63.20 1550 ---- ---- ---- ---- 63.90 -.90 64.80 1560 ---- ---- ---- ---- 65.60 -.90 66.50 1570 ---- ---- ---- ---- 67.30 -1.00 68.30 1575 ---- ---- ---- ---- 68.20 -.90 69.10 1580 ---- ---- ---- ---- 69.10 -.90 70.00 1590 ---- ---- ---- ---- 70.90 -.90 71.80 1600 ---- ---- ---- ---- 72.70 -.90 73.60 1610 ---- ---- ---- ---- 74.50 -1.00 75.50 1620 ---- ---- ---- ---- 76.40 -1.00 77.40 1625 ---- ---- ---- ---- 77.30 -1.00 78.30 1630 ---- ---- ---- ---- 78.30 -1.00 79.30 1635 ---- ---- ---- ---- 79.20 -1.00 80.20 1640 ---- ---- ---- ---- 80.20 -1.00 81.20 1645 ---- ---- ---- ---- 81.20 -1.00 82.20 1650 ---- ---- ---- ---- 82.20 -.90 83.10 1655 ---- ---- ---- ---- 83.10 -1.00 84.10 1660 ---- ---- ---- ---- 84.10 -1.00 85.10 1665 ---- ---- ---- ---- 85.10 -1.00 86.10 1670 ---- ---- ---- ---- 86.10 -1.00 87.10 1675 ---- ---- ---- ---- 87.10 -1.00 88.10 1680 ---- ---- ---- ---- 88.20 -.90 89.10 1685 ---- ---- ---- ---- 89.20 -1.00 90.20 1690 ---- ---- ---- ---- 90.20 -1.00 91.20 1695 ---- ---- ---- ---- 91.20 -1.00 92.20 1700 ---- ---- ---- ---- 92.30 -1.00 93.30 1705 ---- ---- ---- ---- 93.30 -1.00 94.30 1710 ---- ---- ---- ---- 94.30 -1.00 95.30 1715 ---- ---- ---- ---- 95.40 -1.00 96.40 1720 ---- ---- ---- ---- 96.40 -1.00 97.40 1725 ---- ---- ---- ---- 97.50 -1.00 98.50 1730 ---- ---- ---- ---- 98.60 -1.00 99.60 1735 ---- ---- ---- ---- 99.60 -1.00 100.60 1740 ---- ---- ---- ---- 100.70 -1.00 101.70 1745 ---- ---- ---- ---- 101.80 -1.00 102.80 1750 ---- ---- ---- ---- 102.80 -1.00 103.80 1755 ---- ---- ---- ---- 103.90 -1.00 104.90 1760 ---- ---- ---- ---- 105.00 -1.00 106.00 1765 ---- ---- ---- ---- 106.10 -1.00 107.10 1770 ---- ---- ---- ---- 107.20 -1.00 108.20 1775 ---- ---- ---- ---- 108.30 -.90 109.20 1780 ---- ---- ---- ---- 109.40 -.90 110.30 1785 ---- ---- ---- ---- 110.50 -.90 111.40 1790 ---- ---- ---- ---- 111.50 -1.00 112.50 1795 ---- ---- ---- ---- 112.70 -.90 113.60 1800 ---- ---- ---- ---- 113.80 -.90 114.70 1805 ---- ---- ---- ---- 114.90 -.90 115.80 1810 ---- ---- ---- ---- 116.00 -1.00 117.00 1815 ---- ---- ---- ---- 117.10 -1.00 118.10 1820 ---- ---- ---- ---- 118.30 -.90 119.20 1825 ---- ---- ---- ---- 119.40 -1.00 120.40 1830 ---- ---- ---- ---- 120.60 -.90 121.50 1835 ---- ---- ---- ---- 121.70 -1.00 122.70 1840 ---- ---- ---- ---- 122.90 -.90 123.80 1845 ---- ---- ---- ---- 124.10 -.90 125.00 1850 ---- ---- ---- ---- 125.30 -.90 126.20 1855 ---- ---- ---- ---- 126.50 -.90 127.40 1860 ---- ---- ---- ---- 127.70 -1.00 128.70 1865 ---- ---- ---- ---- 129.00 -.90 129.90 1870 ---- ---- ---- ---- 130.20 -.90 131.10 1875 ---- ---- ---- ---- 131.50 -.90 132.40 1880 ---- ---- ---- ---- 132.80 -.90 133.70 1885 ---- ---- ---- ---- 134.10 -.90 135.00 1890 ---- ---- ---- ---- 135.40 -.90 136.30 1895 ---- ---- ---- ---- 136.80 -.90 137.70 1900 ---- ---- ---- ---- 138.10 -.90 139.00 1905 ---- ---- ---- ---- 139.50 -.90 140.40 1910 ---- ---- ---- ---- 141.00 -.90 141.90 1915 ---- ---- ---- ---- 142.40 -.90 143.30 1920 ---- ---- ---- ---- 143.90 -.90 144.80 1925 ---- ---- ---- ---- 145.40 -.80 146.20 1930 ---- ---- ---- ---- 146.90 -.90 147.80 1935 ---- ---- ---- ---- 148.40 -.90 149.30 1940 ---- ---- ---- ---- 150.00 -.90 150.90 1945 ---- ---- ---- ---- 151.60 -.90 152.50 1950 ---- ---- ---- ---- 153.30 -.80 154.10 1955 ---- ---- ---- ---- 155.00 -.80 155.80 1960 ---- ---- ---- ---- 156.70 -.80 157.50 1965 ---- ---- ---- ---- 158.40 -.80 159.20 1970 ---- ---- ---- ---- 160.20 -.80 161.00 1975 ---- ---- ---- ---- 162.00 -.80 162.80 1980 ---- ---- ---- ---- 163.90 -.80 164.70 1985 ---- ---- ---- ---- 165.80 -.70 166.50 1990 ---- ---- ---- ---- 167.70 -.80 168.50 1995 ---- ---- ---- ---- 169.70 -.70 170.40 2000 ---- ---- ---- ---- 171.70 -.70 172.40 2005 ---- ---- ---- ---- 173.70 -.70 174.40 2010 ---- ---- ---- ---- 175.80 -.70 176.50 2015 ---- ---- ---- ---- 177.90 -.70 178.60 2020 ---- ---- ---- ---- 180.00 -.70 180.70 2025 ---- ---- ---- ---- 182.10 -.70 182.80 2030 ---- ---- ---- ---- 184.30 -.70 185.00 2035 ---- ---- ---- ---- 186.50 -.70 187.20 2040 ---- ---- ---- ---- 188.70 -.70 189.40 2045 ---- ---- ---- ---- 191.00 -.60 191.60 2050 ---- ---- ---- ---- 193.30 -.50 193.80 2055 ---- ---- ---- ---- 195.50 -.60 196.10 2060 ---- ---- ---- ---- 197.80 -.60 198.40 2065 ---- ---- ---- ---- 200.20 -.50 200.70 2070 ---- ---- ---- ---- 202.50 -.50 203.00 2075 ---- ---- ---- ---- 204.80 -.60 205.40 2080 ---- ---- ---- ---- 207.20 -.50 207.70 2085 ---- ---- ---- ---- 209.60 -.50 210.10 2090 ---- ---- ---- ---- 212.00 -.40 212.40 2095 ---- ---- ---- ---- 214.40 -.40 214.80 2100 ---- ---- ---- ---- 216.80 -.40 217.20 2105 ---- ---- ---- ---- 219.30 -.40 219.70 2110 ---- ---- ---- ---- 221.70 -.40 222.10 2115 ---- ---- ---- ---- 224.30 -.30 224.60 2120 ---- ---- ---- ---- 226.80 -.40 227.20 2125 ---- ---- ---- ---- 229.40 -.30 229.70 2130 ---- ---- ---- ---- 232.00 -.30 232.30 2135 ---- ---- ---- ---- 234.70 -.30 235.00 2140 ---- ---- ---- ---- 237.40 -.30 237.70 2145 ---- ---- ---- ---- 240.20 -.20 240.40 2150 ---- ---- ---- ---- 242.90 -.30 243.20 2155 ---- ---- ---- ---- 245.80 -.20 246.00 2160 ---- ---- ---- ---- 248.60 -.20 248.80 2165 ---- ---- ---- ---- 251.60 -.10 251.70 2170 ---- ---- ---- ---- 254.50 -.10 254.60 2175 ---- ---- ---- ---- 257.50 -.10 257.60 2180 ---- ---- ---- ---- 260.50 -.10 260.60 2185 ---- ---- ---- ---- 263.50 -.10 263.60 2190 ---- ---- ---- ---- 266.60 UNCH 266.60 2195 ---- ---- ---- ---- 269.70 UNCH 269.70 2200 ---- ---- ---- ---- 272.80 UNCH 272.80 2205 ---- ---- ---- ---- 275.90 UNCH 275.90 2210 ---- ---- ---- ---- 279.10 UNCH 279.10 2215 ---- ---- ---- ---- 282.30 UNCH 282.30 2220 ---- ---- ---- ---- 285.60 +.10 285.50 2225 ---- ---- ---- ---- 288.80 +.10 288.70 2230 ---- ---- ---- ---- 292.10 +.10 292.00 2235 ---- ---- ---- ---- 295.40 +.10 295.30 2240 ---- ---- ---- ---- 298.80 +.20 298.60 2245 ---- ---- ---- ---- 302.10 +.20 301.90 2250 ---- ---- ---- ---- 305.50 +.20 305.30 2255 ---- ---- ---- ---- 308.90 +.20 308.70 2260 ---- ---- ---- ---- 312.30 +.20 312.10 2265 ---- ---- ---- ---- 315.80 +.30 315.50 2270 ---- ---- ---- ---- 319.30 +.40 318.90 2275 ---- ---- ---- ---- 322.80 +.40 322.40 2280 ---- ---- ---- ---- 326.30 +.40 325.90 2285 ---- ---- ---- ---- 329.80 +.40 329.40 2290 ---- ---- ---- ---- 333.40 +.50 332.90 2295 ---- ---- ---- ---- 336.90 +.40 336.50 2300 ---- ---- ---- ---- 340.50 +.40 340.10 2305 ---- ---- ---- ---- 344.10 +.50 343.60 2310 ---- ---- ---- ---- 347.80 +.60 347.20 2315 ---- ---- ---- ---- 351.40 +.50 350.90 2320 ---- ---- ---- ---- 355.10 +.60 354.50 2325 ---- ---- ---- ---- 358.70 +.60 358.10 2330 ---- ---- ---- ---- 362.40 +.60 361.80 2335 ---- ---- ---- ---- 366.10 +.60 365.50 2340 ---- ---- ---- ---- 369.90 +.70 369.20 2345 ---- ---- ---- ---- 373.60 +.70 372.90 2350 ---- ---- ---- ---- 377.30 +.70 376.60 2355 ---- ---- ---- ---- 381.10 +.70 380.40 2360 ---- ---- ---- ---- 384.90 +.80 384.10 2365 ---- ---- ---- ---- 388.70 +.80 387.90 2370 ---- ---- ---- ---- 392.50 +.90 391.60 2375 ---- ---- ---- ---- 396.30 +.90 395.40 2380 ---- ---- ---- ---- 400.10 +.90 399.20 2385 ---- ---- ---- ---- 403.90 +.90 403.00 2390 ---- ---- ---- ---- 407.80 +1.00 406.80 2400 ---- ---- ---- ---- 415.50 +1.00 414.50 2410 ---- ---- ---- ---- 423.20 +1.00 422.20 2420 ---- ---- ---- ---- 431.00 +1.10 429.90 2425 ---- ---- ---- ---- 434.90 +1.10 433.80 2430 ---- ---- ---- ---- 438.80 +1.10 437.70 2440 ---- ---- ---- ---- 446.70 +1.20 445.50 2450 ---- ---- ---- ---- 454.60 +1.30 453.30 2460 ---- ---- ---- ---- 462.50 +1.30 461.20 2470 ---- ---- ---- ---- 470.50 +1.40 469.10 2475 ---- ---- ---- ---- 474.50 +1.40 473.10 2480 ---- ---- ---- ---- 478.50 +1.40 477.10 2500 ---- ---- ---- ---- 494.60 +1.50 493.10 2525 ---- ---- ---- ---- 514.90 +1.60 513.30 2550 ---- ---- ---- ---- 535.40 +1.70 533.70 2575 ---- ---- ---- ---- 556.10 +1.80 554.30 2600 ---- ---- ---- ---- 577.00 +2.00 575.00 2625 ---- ---- ---- ---- 598.10 +2.20 595.90 2650 ---- ---- ---- ---- 619.30 +2.30 617.00 2675 ---- ---- ---- ---- 640.60 +2.30 638.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 43.50 -.80 44.30 1375 ---- ---- ---- ---- 46.60 -.90 47.50 1400 ---- ---- ---- ---- 50.00 -.90 50.90 1425 ---- ---- ---- ---- 53.40 -1.00 54.40 1450 ---- ---- ---- ---- 57.10 -.90 58.00 1475 ---- ---- ---- ---- 60.90 -1.00 61.90 1500 ---- ---- ---- ---- 64.90 -1.00 65.90 1525 ---- ---- ---- ---- 69.00 -1.00 70.00 1550 ---- ---- ---- ---- 73.40 -1.00 74.40 1560 ---- ---- ---- ---- 75.10 -1.10 76.20 1570 ---- ---- ---- ---- 76.90 -1.10 78.00 1575 ---- ---- ---- ---- 77.90 -1.00 78.90 1580 ---- ---- ---- ---- 78.80 -1.00 79.80 1590 ---- ---- ---- ---- 80.70 -1.00 81.70 1600 ---- ---- ---- ---- 82.60 -1.00 83.60 1610 ---- ---- ---- ---- 84.50 -1.00 85.50 1620 ---- ---- ---- ---- 86.40 -1.10 87.50 1625 ---- ---- ---- ---- 87.40 -1.10 88.50 1630 ---- ---- ---- ---- 88.40 -1.10 89.50 1640 ---- ---- ---- ---- 90.40 -1.10 91.50 1650 ---- ---- ---- ---- 92.50 -1.00 93.50 1655 ---- ---- ---- ---- 93.50 -1.10 94.60 1660 ---- ---- ---- ---- 94.50 -1.10 95.60 1665 ---- ---- ---- ---- 95.60 -1.00 96.60 1670 ---- ---- ---- ---- 96.60 -1.10 97.70 1675 ---- ---- ---- ---- 97.60 -1.10 98.70 1680 ---- ---- ---- ---- 98.70 -1.10 99.80 1685 ---- ---- ---- ---- 99.70 -1.10 100.80 1690 ---- ---- ---- ---- 100.80 -1.10 101.90 1695 ---- ---- ---- ---- 101.90 -1.10 103.00 1700 ---- ---- ---- ---- 102.90 -1.10 104.00 1705 ---- ---- ---- ---- 104.00 -1.10 105.10 1710 ---- ---- ---- ---- 105.10 -1.10 106.20 1715 ---- ---- ---- ---- 106.20 -1.10 107.30 1720 ---- ---- ---- ---- 107.30 -1.10 108.40 1725 ---- ---- ---- ---- 108.40 -1.00 109.40 1730 ---- ---- ---- ---- 109.50 -1.00 110.50 1735 ---- ---- ---- ---- 110.60 -1.00 111.60 1740 ---- ---- ---- ---- 111.70 -1.00 112.70 1745 ---- ---- ---- ---- 112.80 -1.00 113.80 1750 ---- ---- ---- ---- 113.90 -1.00 114.90 1755 ---- ---- ---- ---- 115.00 -1.10 116.10 1760 ---- ---- ---- ---- 116.10 -1.10 117.20 1765 ---- ---- ---- ---- 117.20 -1.10 118.30 1770 ---- ---- ---- ---- 118.30 -1.10 119.40 1775 ---- ---- ---- ---- 119.40 -1.10 120.50 1780 ---- ---- ---- ---- 120.60 -1.00 121.60 1785 ---- ---- ---- ---- 121.70 -1.10 122.80 1790 ---- ---- ---- ---- 122.80 -1.10 123.90 1795 ---- ---- ---- ---- 123.90 -1.10 125.00 1800 ---- ---- ---- ---- 125.10 -1.00 126.10 1805 ---- ---- ---- ---- 126.20 -1.00 127.20 1810 ---- ---- ---- ---- 127.30 -1.10 128.40 1815 ---- ---- ---- ---- 128.50 -1.00 129.50 1820 ---- ---- ---- ---- 129.60 -1.10 130.70 1825 ---- ---- ---- ---- 130.70 -1.10 131.80 1830 ---- ---- ---- ---- 131.90 -1.00 132.90 1835 ---- ---- ---- ---- 133.10 -1.00 134.10 1840 ---- ---- ---- ---- 134.20 -1.10 135.30 1845 ---- ---- ---- ---- 135.40 -1.00 136.40 1850 ---- ---- ---- ---- 136.60 -1.00 137.60 1855 ---- ---- ---- ---- 137.80 -1.00 138.80 1860 ---- ---- ---- ---- 139.00 -1.00 140.00 1865 ---- ---- ---- ---- 140.20 -1.00 141.20 1870 ---- ---- ---- ---- 141.40 -1.10 142.50 1875 ---- ---- ---- ---- 142.70 -1.00 143.70 1880 ---- ---- ---- ---- 144.00 -1.00 145.00 1885 ---- ---- ---- ---- 145.20 -1.00 146.20 1890 ---- ---- ---- ---- 146.50 -1.00 147.50 1895 ---- ---- ---- ---- 147.80 -1.00 148.80 1900 ---- ---- ---- ---- 149.20 -1.00 150.20 1905 ---- ---- ---- ---- 150.50 -1.00 151.50 1910 ---- ---- ---- ---- 151.90 -1.00 152.90 1915 ---- ---- ---- ---- 153.30 -1.00 154.30 1920 ---- ---- ---- ---- 154.70 -1.00 155.70 1925 ---- ---- ---- ---- 156.10 -1.00 157.10 1930 ---- ---- ---- ---- 157.60 -1.00 158.60 1935 ---- ---- ---- ---- 159.10 -1.00 160.10 1940 ---- ---- ---- ---- 160.60 -1.00 161.60 1945 ---- ---- ---- ---- 162.20 -.90 163.10 1950 ---- ---- ---- ---- 163.70 -1.00 164.70 1955 ---- ---- ---- ---- 165.30 -1.00 166.30 1960 ---- ---- ---- ---- 167.00 -.90 167.90 1965 ---- ---- ---- ---- 168.60 -1.00 169.60 1970 ---- ---- ---- ---- 170.30 -1.00 171.30 1975 ---- ---- ---- ---- 172.10 -.90 173.00 1980 ---- ---- ---- ---- 173.80 -.90 174.70 1985 ---- ---- ---- ---- 175.70 -.80 176.50 1990 ---- ---- ---- ---- 177.50 -.90 178.40 1995 ---- ---- ---- ---- 179.40 -.90 180.30 2000 ---- ---- ---- ---- 181.30 -.90 182.20 2005 ---- ---- ---- ---- 183.30 -.80 184.10 2010 ---- ---- ---- ---- 185.30 -.80 186.10 2015 ---- ---- ---- ---- 187.30 -.80 188.10 2020 ---- ---- ---- ---- 189.40 -.80 190.20 2025 ---- ---- ---- ---- 191.40 -.90 192.30 2030 ---- ---- ---- ---- 193.60 -.80 194.40 2035 ---- ---- ---- ---- 195.70 -.80 196.50 2040 ---- ---- ---- ---- 197.90 -.80 198.70 2045 ---- ---- ---- ---- 200.10 -.80 200.90 2050 ---- ---- ---- ---- 202.30 -.80 203.10 2055 ---- ---- ---- ---- 204.60 -.70 205.30 2060 ---- ---- ---- ---- 206.90 -.70 207.60 2065 ---- ---- ---- ---- 209.20 -.70 209.90 2070 ---- ---- ---- ---- 211.50 -.70 212.20 2075 ---- ---- ---- ---- 213.80 -.70 214.50 2080 ---- ---- ---- ---- 216.10 -.70 216.80 2085 ---- ---- ---- ---- 218.50 -.60 219.10 2090 ---- ---- ---- ---- 220.90 -.60 221.50 2095 ---- ---- ---- ---- 223.20 -.70 223.90 2100 ---- ---- ---- ---- 225.60 -.60 226.20 2105 ---- ---- ---- ---- 228.00 -.60 228.60 2110 ---- ---- ---- ---- 230.50 -.50 231.00 2115 ---- ---- ---- ---- 232.90 -.60 233.50 2120 ---- ---- ---- ---- 235.40 -.50 235.90 2125 ---- ---- ---- ---- 237.90 -.50 238.40 2130 ---- ---- ---- ---- 240.40 -.50 240.90 2135 ---- ---- ---- ---- 243.00 -.50 243.50 2140 ---- ---- ---- ---- 245.60 -.50 246.10 2145 ---- ---- ---- ---- 248.30 -.40 248.70 2150 ---- ---- ---- ---- 250.90 -.50 251.40 2155 ---- ---- ---- ---- 253.70 -.40 254.10 2160 ---- ---- ---- ---- 256.50 -.30 256.80 2165 ---- ---- ---- ---- 259.30 -.30 259.60 2170 ---- ---- ---- ---- 262.10 -.40 262.50 2175 ---- ---- ---- ---- 265.00 -.30 265.30 2180 ---- ---- ---- ---- 267.90 -.30 268.20 2185 ---- ---- ---- ---- 270.90 -.30 271.20 2190 ---- ---- ---- ---- 273.90 -.30 274.20 2195 ---- ---- ---- ---- 276.90 -.30 277.20 2200 ---- ---- ---- ---- 280.00 -.20 280.20 2205 ---- ---- ---- ---- 283.10 -.20 283.30 2210 ---- ---- ---- ---- 286.20 -.20 286.40 2215 ---- ---- ---- ---- 289.30 -.20 289.50 2220 ---- ---- ---- ---- 292.50 -.20 292.70 2225 ---- ---- ---- ---- 295.70 -.10 295.80 2230 ---- ---- ---- ---- 299.00 UNCH 299.00 2235 ---- ---- ---- ---- 302.20 -.10 302.30 2240 ---- ---- ---- ---- 305.50 UNCH 305.50 2245 ---- ---- ---- ---- 308.80 UNCH 308.80 2250 ---- ---- ---- ---- 312.10 UNCH 312.10 2255 ---- ---- ---- ---- 315.50 UNCH 315.50 2260 ---- ---- ---- ---- 318.90 +.10 318.80 2265 ---- ---- ---- ---- 322.30 +.10 322.20 2270 ---- ---- ---- ---- 325.70 +.10 325.60 2275 ---- ---- ---- ---- 329.20 +.10 329.10 2280 ---- ---- ---- ---- 332.70 +.20 332.50 2285 ---- ---- ---- ---- 336.10 +.10 336.00 2290 ---- ---- ---- ---- 339.70 +.20 339.50 2295 ---- ---- ---- ---- 343.20 +.20 343.00 2300 ---- ---- ---- ---- 346.80 +.30 346.50 2305 ---- ---- ---- ---- 350.30 +.20 350.10 2310 ---- ---- ---- ---- 353.90 +.30 353.60 2315 ---- ---- ---- ---- 357.50 +.30 357.20 2320 ---- ---- ---- ---- 361.20 +.40 360.80 2325 ---- ---- ---- ---- 364.80 +.30 364.50 2330 ---- ---- ---- ---- 368.50 +.40 368.10 2335 ---- ---- ---- ---- 372.20 +.40 371.80 2340 ---- ---- ---- ---- 375.90 +.50 375.40 2345 ---- ---- ---- ---- 379.60 +.50 379.10 2350 ---- ---- ---- ---- 383.30 +.50 382.80 2355 ---- ---- ---- ---- 387.10 +.60 386.50 2360 ---- ---- ---- ---- 390.80 +.50 390.30 2365 ---- ---- ---- ---- 394.60 +.60 394.00 2370 ---- ---- ---- ---- 398.40 +.60 397.80 2375 ---- ---- ---- ---- 402.20 +.70 401.50 2380 ---- ---- ---- ---- 406.00 +.70 405.30 2385 ---- ---- ---- ---- 409.80 +.70 409.10 2390 ---- ---- ---- ---- 413.60 +.70 412.90 2395 ---- ---- ---- ---- 417.40 +.70 416.70 2400 ---- ---- ---- ---- 421.30 +.80 420.50 2410 ---- ---- ---- ---- 429.00 +.80 428.20 2420 ---- ---- ---- ---- 436.80 +.90 435.90 2425 ---- ---- ---- ---- 440.70 +.90 439.80 2430 ---- ---- ---- ---- 444.60 +.90 443.70 2440 ---- ---- ---- ---- 452.40 +.90 451.50 2450 ---- ---- ---- ---- 460.30 +1.00 459.30 2460 ---- ---- ---- ---- 468.20 +1.00 467.20 2470 ---- ---- ---- ---- 476.10 +1.10 475.00 2475 ---- ---- ---- ---- 480.10 +1.10 479.00 2480 ---- ---- ---- ---- 484.10 +1.10 483.00 2490 ---- ---- ---- ---- 492.10 +1.20 490.90 2500 ---- ---- ---- ---- 500.20 +1.30 498.90 2525 ---- ---- ---- ---- 520.40 +1.30 519.10 2550 ---- ---- ---- ---- 540.90 +1.50 539.40 2575 ---- ---- ---- ---- 561.50 +1.60 559.90 2600 ---- ---- ---- ---- 582.30 +1.70 580.60 2625 ---- ---- ---- ---- 603.30 +1.90 601.40 2650 ---- ---- ---- ---- 624.40 +1.90 622.50 2675 ---- ---- ---- ---- 645.70 +2.10 643.60 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 53.90 -1.00 54.90 1400 ---- ---- ---- ---- 57.50 -1.00 58.50 1425 ---- ---- ---- ---- 61.20 -1.00 62.20 1450 ---- ---- ---- ---- 65.00 -1.10 66.10 1475 ---- ---- ---- ---- 69.00 -1.10 70.10 1500 ---- ---- ---- ---- 73.20 -1.10 74.30 1525 ---- ---- ---- ---- 77.50 -1.10 78.60 1550 ---- ---- ---- ---- 82.00 -1.10 83.10 1570 ---- ---- ---- ---- 85.70 -1.10 86.80 1575 ---- ---- ---- ---- 86.60 -1.20 87.80 1580 ---- ---- ---- ---- 87.60 -1.10 88.70 1590 ---- ---- ---- ---- 89.50 -1.20 90.70 1600 ---- ---- ---- ---- 91.50 -1.10 92.60 1610 ---- ---- ---- ---- 93.50 -1.10 94.60 1620 ---- ---- ---- ---- 95.50 -1.10 96.60 1625 ---- ---- ---- ---- 96.50 -1.10 97.60 1630 ---- ---- ---- ---- 97.50 -1.10 98.60 1640 ---- ---- ---- ---- 99.60 -1.10 100.70 1650 ---- ---- ---- ---- 101.60 -1.20 102.80 1660 ---- ---- ---- ---- 103.80 -1.10 104.90 1670 ---- ---- ---- ---- 105.90 -1.10 107.00 1675 ---- ---- ---- ---- 107.00 -1.10 108.10 1680 ---- ---- ---- ---- 108.00 -1.20 109.20 1685 ---- ---- ---- ---- 109.10 -1.20 110.30 1690 ---- ---- ---- ---- 110.20 -1.20 111.40 1695 ---- ---- ---- ---- 111.30 -1.20 112.50 1700 ---- ---- ---- ---- 112.40 -1.20 113.60 1705 ---- ---- ---- ---- 113.50 -1.20 114.70 1710 ---- ---- ---- ---- 114.60 -1.20 115.80 1715 ---- ---- ---- ---- 115.70 -1.20 116.90 1720 ---- ---- ---- ---- 116.80 -1.20 118.00 1725 ---- ---- ---- ---- 118.00 -1.10 119.10 1730 ---- ---- ---- ---- 119.10 -1.10 120.20 1735 ---- ---- ---- ---- 120.20 -1.20 121.40 1740 ---- ---- ---- ---- 121.30 -1.20 122.50 1745 ---- ---- ---- ---- 122.50 -1.10 123.60 1750 ---- ---- ---- ---- 123.60 -1.20 124.80 1755 ---- ---- ---- ---- 124.70 -1.20 125.90 1760 ---- ---- ---- ---- 125.90 -1.10 127.00 1765 ---- ---- ---- ---- 127.00 -1.20 128.20 1770 ---- ---- ---- ---- 128.20 -1.10 129.30 1775 ---- ---- ---- ---- 129.30 -1.20 130.50 1780 ---- ---- ---- ---- 130.50 -1.10 131.60 1785 ---- ---- ---- ---- 131.60 -1.20 132.80 1790 ---- ---- ---- ---- 132.80 -1.10 133.90 1795 ---- ---- ---- ---- 133.90 -1.20 135.10 1800 ---- ---- ---- ---- 135.10 -1.10 136.20 1805 ---- ---- ---- ---- 136.20 -1.20 137.40 1810 ---- ---- ---- ---- 137.40 -1.10 138.50 1815 ---- ---- ---- ---- 138.50 -1.20 139.70 1820 ---- ---- ---- ---- 139.70 -1.10 140.80 1825 ---- ---- ---- ---- 140.80 -1.20 142.00 1830 ---- ---- ---- ---- 142.00 -1.10 143.10 1835 ---- ---- ---- ---- 143.10 -1.20 144.30 1840 ---- ---- ---- ---- 144.30 -1.10 145.40 1845 ---- ---- ---- ---- 145.50 -1.10 146.60 1850 ---- ---- ---- ---- 146.60 -1.20 147.80 1855 ---- ---- ---- ---- 147.80 -1.10 148.90 1860 ---- ---- ---- ---- 149.00 -1.10 150.10 1865 ---- ---- ---- ---- 150.20 -1.10 151.30 1870 ---- ---- ---- ---- 151.40 -1.10 152.50 1875 ---- ---- ---- ---- 152.60 -1.10 153.70 1880 ---- ---- ---- ---- 153.80 -1.10 154.90 1885 ---- ---- ---- ---- 155.00 -1.10 156.10 1890 ---- ---- ---- ---- 156.30 -1.10 157.40 1895 ---- ---- ---- ---- 157.50 -1.10 158.60 1900 ---- ---- ---- ---- 158.80 -1.10 159.90 1905 ---- ---- ---- ---- 160.10 -1.10 161.20 1910 ---- ---- ---- ---- 161.40 -1.10 162.50 1915 ---- ---- ---- ---- 162.70 -1.10 163.80 1920 ---- ---- ---- ---- 164.00 -1.10 165.10 1925 ---- ---- ---- ---- 165.40 -1.00 166.40 1930 ---- ---- ---- ---- 166.70 -1.10 167.80 1935 ---- ---- ---- ---- 168.10 -1.10 169.20 1940 ---- ---- ---- ---- 169.50 -1.10 170.60 1945 ---- ---- ---- ---- 171.00 -1.00 172.00 1950 ---- ---- ---- ---- 172.40 -1.10 173.50 1955 ---- ---- ---- ---- 173.90 -1.10 175.00 1960 ---- ---- ---- ---- 175.40 -1.10 176.50 1965 ---- ---- ---- ---- 176.90 -1.10 178.00 1970 ---- ---- ---- ---- 178.50 -1.00 179.50 1975 ---- ---- ---- ---- 180.10 -1.00 181.10 1980 ---- ---- ---- ---- 181.70 -1.10 182.80 1985 ---- ---- ---- ---- 183.40 -1.00 184.40 1990 ---- ---- ---- ---- 185.10 -1.00 186.10 1995 ---- ---- ---- ---- 186.80 -1.00 187.80 2000 ---- ---- ---- ---- 188.60 -1.00 189.60 2005 ---- ---- ---- ---- 190.40 -.90 191.30 2010 ---- ---- ---- ---- 192.20 -1.00 193.20 2015 ---- ---- ---- ---- 194.10 -.90 195.00 2020 ---- ---- ---- ---- 196.00 -.90 196.90 2025 ---- ---- ---- ---- 197.90 -1.00 198.90 2030 ---- ---- ---- ---- 199.90 -1.00 200.90 2035 ---- ---- ---- ---- 201.90 -1.00 202.90 2040 ---- ---- ---- ---- 204.00 -.90 204.90 2045 ---- ---- ---- ---- 206.10 -.90 207.00 2050 ---- ---- ---- ---- 208.20 -.90 209.10 2055 ---- ---- ---- ---- 210.40 -.80 211.20 2060 ---- ---- ---- ---- 212.60 -.80 213.40 2065 ---- ---- ---- ---- 214.80 -.80 215.60 2070 ---- ---- ---- ---- 217.00 -.80 217.80 2075 ---- ---- ---- ---- 219.30 -.80 220.10 2080 ---- ---- ---- ---- 221.50 -.90 222.40 2085 ---- ---- ---- ---- 223.80 -.80 224.60 2090 ---- ---- ---- ---- 226.20 -.80 227.00 2095 ---- ---- ---- ---- 228.50 -.80 229.30 2100 ---- ---- ---- ---- 230.90 -.70 231.60 2105 ---- ---- ---- ---- 233.20 -.80 234.00 2110 ---- ---- ---- ---- 235.60 -.70 236.30 2115 ---- ---- ---- ---- 238.00 -.70 238.70 2120 ---- ---- ---- ---- 240.40 -.70 241.10 2125 ---- ---- ---- ---- 242.80 -.70 243.50 2130 ---- ---- ---- ---- 245.30 -.60 245.90 2135 ---- ---- ---- ---- 247.70 -.70 248.40 2140 ---- ---- ---- ---- 250.20 -.60 250.80 2145 ---- ---- ---- ---- 252.70 -.60 253.30 2150 ---- ---- ---- ---- 255.20 -.60 255.80 2155 ---- ---- ---- ---- 257.70 -.60 258.30 2160 ---- ---- ---- ---- 260.30 -.60 260.90 2165 ---- ---- ---- ---- 263.00 -.50 263.50 2170 ---- ---- ---- ---- 265.60 -.60 266.20 2175 ---- ---- ---- ---- 268.40 -.50 268.90 2180 ---- ---- ---- ---- 271.10 -.50 271.60 2185 ---- ---- ---- ---- 273.90 -.50 274.40 2190 ---- ---- ---- ---- 276.70 -.50 277.20 2195 ---- ---- ---- ---- 279.60 -.50 280.10 2200 ---- ---- ---- ---- 282.50 -.50 283.00 2205 ---- ---- ---- ---- 285.50 -.40 285.90 2210 ---- ---- ---- ---- 288.50 -.40 288.90 2215 ---- ---- ---- ---- 291.50 -.40 291.90 2220 ---- ---- ---- ---- 294.60 -.30 294.90 2225 ---- ---- ---- ---- 297.70 -.30 298.00 2230 ---- ---- ---- ---- 300.80 -.30 301.10 2235 ---- ---- ---- ---- 303.90 -.30 304.20 2240 ---- ---- ---- ---- 307.10 -.30 307.40 2245 ---- ---- ---- ---- 310.30 -.30 310.60 2250 ---- ---- ---- ---- 313.60 -.20 313.80 2255 ---- ---- ---- ---- 316.80 -.20 317.00 2260 ---- ---- ---- ---- 320.10 -.20 320.30 2265 ---- ---- ---- ---- 323.40 -.20 323.60 2270 ---- ---- ---- ---- 326.80 -.10 326.90 2275 ---- ---- ---- ---- 330.10 -.10 330.20 2280 ---- ---- ---- ---- 333.50 -.10 333.60 2285 ---- ---- ---- ---- 336.90 -.10 337.00 2290 ---- ---- ---- ---- 340.40 UNCH 340.40 2295 ---- ---- ---- ---- 343.80 UNCH 343.80 2300 ---- ---- ---- ---- 347.30 UNCH 347.30 2305 ---- ---- ---- ---- 350.80 UNCH 350.80 2310 ---- ---- ---- ---- 354.30 UNCH 354.30 2315 ---- ---- ---- ---- 357.90 +.10 357.80 2320 ---- ---- ---- ---- 361.40 +.10 361.30 2325 ---- ---- ---- ---- 365.00 +.10 364.90 2330 ---- ---- ---- ---- 368.60 +.10 368.50 2335 ---- ---- ---- ---- 372.30 +.20 372.10 2340 ---- ---- ---- ---- 375.90 +.20 375.70 2345 ---- ---- ---- ---- 379.60 +.30 379.30 2350 ---- ---- ---- ---- 383.20 +.20 383.00 2355 ---- ---- ---- ---- 386.90 +.20 386.70 2360 ---- ---- ---- ---- 390.60 +.20 390.40 2365 ---- ---- ---- ---- 394.40 +.30 394.10 2370 ---- ---- ---- ---- 398.10 +.30 397.80 2375 ---- ---- ---- ---- 401.90 +.40 401.50 2380 ---- ---- ---- ---- 405.60 +.40 405.20 2385 ---- ---- ---- ---- 409.40 +.40 409.00 2390 ---- ---- ---- ---- 413.20 +.40 412.80 2395 ---- ---- ---- ---- 417.00 +.40 416.60 2400 ---- ---- ---- ---- 420.80 +.40 420.40 2405 ---- ---- ---- ---- 424.70 +.50 424.20 2410 ---- ---- ---- ---- 428.50 +.50 428.00 2415 ---- ---- ---- ---- 432.40 +.60 431.80 2420 ---- ---- ---- ---- 436.20 +.60 435.60 2425 ---- ---- ---- ---- 440.10 +.60 439.50 2430 ---- ---- ---- ---- 444.00 +.70 443.30 2440 ---- ---- ---- ---- 451.70 +.60 451.10 2450 ---- ---- ---- ---- 459.60 +.80 458.80 2460 ---- ---- ---- ---- 467.40 +.70 466.70 2470 ---- ---- ---- ---- 475.30 +.80 474.50 2475 ---- ---- ---- ---- 479.30 +.90 478.40 2480 ---- ---- ---- ---- 483.30 +.90 482.40 2490 ---- ---- ---- ---- 491.20 +.90 490.30 2500 ---- ---- ---- ---- 499.20 +1.00 498.20 2510 ---- ---- ---- ---- 507.20 +1.00 506.20 2525 ---- ---- ---- ---- 519.30 +1.00 518.30 2550 ---- ---- ---- ---- 539.70 +1.20 538.50 2575 ---- ---- ---- ---- 560.20 +1.30 558.90 2600 ---- ---- ---- ---- 580.90 +1.50 579.40 2625 ---- ---- ---- ---- 601.70 +1.50 600.20 2650 ---- ---- ---- ---- 622.70 +1.60 621.10 2675 ---- ---- ---- ---- 643.90 +1.80 642.10 2700 ---- ---- ---- ---- 665.20 +1.90 663.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 65.20 -1.10 66.30 1425 ---- ---- ---- ---- 69.10 -1.10 70.20 1450 ---- ---- ---- ---- 73.20 -1.10 74.30 1475 ---- ---- ---- ---- 77.40 -1.10 78.50 1500 ---- ---- ---- ---- 81.70 -1.20 82.90 1525 ---- ---- ---- ---- 86.20 -1.20 87.40 1550 ---- ---- ---- ---- 90.90 -1.20 92.10 1575 ---- ---- ---- ---- 95.70 -1.20 96.90 1580 ---- ---- ---- ---- 96.70 -1.20 97.90 1590 ---- ---- ---- ---- 98.70 -1.20 99.90 1600 ---- ---- ---- ---- 100.70 -1.20 101.90 1610 ---- ---- ---- ---- 102.70 -1.20 103.90 1620 ---- ---- ---- ---- 104.80 -1.20 106.00 1625 ---- ---- ---- ---- 105.90 -1.20 107.10 1630 ---- ---- ---- ---- 106.90 -1.20 108.10 1640 ---- ---- ---- ---- 109.00 -1.20 110.20 1650 ---- ---- ---- ---- 111.20 -1.20 112.40 1660 ---- ---- ---- ---- 113.30 -1.20 114.50 1670 ---- ---- ---- ---- 115.50 -1.20 116.70 1675 ---- ---- ---- ---- 116.60 -1.20 117.80 1680 ---- ---- ---- ---- 117.70 -1.20 118.90 1685 ---- ---- ---- ---- 118.80 -1.20 120.00 1690 ---- ---- ---- ---- 119.90 -1.30 121.20 1695 ---- ---- ---- ---- 121.10 -1.20 122.30 1700 ---- ---- ---- ---- 122.20 -1.20 123.40 1705 ---- ---- ---- ---- 123.30 -1.20 124.50 1710 ---- ---- ---- ---- 124.40 -1.30 125.70 1715 ---- ---- ---- ---- 125.60 -1.20 126.80 1720 ---- ---- ---- ---- 126.70 -1.20 127.90 1725 ---- ---- ---- ---- 127.90 -1.20 129.10 1730 ---- ---- ---- ---- 129.00 -1.20 130.20 1735 ---- ---- ---- ---- 130.20 -1.20 131.40 1740 ---- ---- ---- ---- 131.30 -1.20 132.50 1745 ---- ---- ---- ---- 132.50 -1.20 133.70 1750 ---- ---- ---- ---- 133.60 -1.20 134.80 1755 ---- ---- ---- ---- 134.80 -1.20 136.00 1760 ---- ---- ---- ---- 135.90 -1.20 137.10 1765 ---- ---- ---- ---- 137.10 -1.20 138.30 1770 ---- ---- ---- ---- 138.30 -1.20 139.50 1775 ---- ---- ---- ---- 139.40 -1.20 140.60 1780 ---- ---- ---- ---- 140.60 -1.20 141.80 1785 ---- ---- ---- ---- 141.80 -1.20 143.00 1790 ---- ---- ---- ---- 142.90 -1.20 144.10 1795 ---- ---- ---- ---- 144.10 -1.20 145.30 1800 ---- ---- ---- ---- 145.30 -1.20 146.50 1805 ---- ---- ---- ---- 146.40 -1.20 147.60 1810 ---- ---- ---- ---- 147.60 -1.20 148.80 1815 ---- ---- ---- ---- 148.80 -1.20 150.00 1820 ---- ---- ---- ---- 149.90 -1.20 151.10 1825 ---- ---- ---- ---- 151.10 -1.20 152.30 1830 ---- ---- ---- ---- 152.30 -1.20 153.50 1835 ---- ---- ---- ---- 153.40 -1.20 154.60 1840 ---- ---- ---- ---- 154.60 -1.20 155.80 1845 ---- ---- ---- ---- 155.80 -1.20 157.00 1850 ---- ---- ---- ---- 156.90 -1.20 158.10 1855 ---- ---- ---- ---- 158.10 -1.20 159.30 1860 ---- ---- ---- ---- 159.30 -1.20 160.50 1865 ---- ---- ---- ---- 160.50 -1.20 161.70 1870 ---- ---- ---- ---- 161.70 -1.20 162.90 1875 ---- ---- ---- ---- 162.90 -1.20 164.10 1880 ---- ---- ---- ---- 164.10 -1.20 165.30 1885 ---- ---- ---- ---- 165.30 -1.20 166.50 1890 ---- ---- ---- ---- 166.50 -1.20 167.70 1895 ---- ---- ---- ---- 167.70 -1.20 168.90 1900 ---- ---- ---- ---- 169.00 -1.20 170.20 1905 ---- ---- ---- ---- 170.20 -1.20 171.40 1910 ---- ---- ---- ---- 171.50 -1.20 172.70 1915 ---- ---- ---- ---- 172.80 -1.20 174.00 1920 ---- ---- ---- ---- 174.10 -1.20 175.30 1925 ---- ---- ---- ---- 175.40 -1.20 176.60 1930 ---- ---- ---- ---- 176.70 -1.20 177.90 1935 ---- ---- ---- ---- 178.10 -1.10 179.20 1940 ---- ---- ---- ---- 179.50 -1.10 180.60 1945 ---- ---- ---- ---- 180.90 -1.10 182.00 1950 ---- ---- ---- ---- 182.30 -1.10 183.40 1955 ---- ---- ---- ---- 183.70 -1.10 184.80 1960 ---- ---- ---- ---- 185.20 -1.10 186.30 1965 ---- ---- ---- ---- 186.70 -1.10 187.80 1970 ---- ---- ---- ---- 188.20 -1.10 189.30 1975 ---- ---- ---- ---- 189.70 -1.10 190.80 1980 ---- ---- ---- ---- 191.30 -1.10 192.40 1985 ---- ---- ---- ---- 192.90 -1.10 194.00 1990 ---- ---- ---- ---- 194.50 -1.10 195.60 1995 ---- ---- ---- ---- 196.20 -1.10 197.30 2000 ---- ---- ---- ---- 197.90 -1.10 199.00 2005 ---- ---- ---- ---- 199.60 -1.10 200.70 2010 ---- ---- ---- ---- 201.40 -1.00 202.40 2015 ---- ---- ---- ---- 203.20 -1.00 204.20 2020 ---- ---- ---- ---- 205.00 -1.10 206.10 2025 ---- ---- ---- ---- 206.90 -1.10 208.00 2030 ---- ---- ---- ---- 208.80 -1.10 209.90 2035 ---- ---- ---- ---- 210.80 -1.00 211.80 2040 ---- ---- ---- ---- 212.80 -1.00 213.80 2045 ---- ---- ---- ---- 214.80 -1.00 215.80 2050 ---- ---- ---- ---- 216.90 -1.00 217.90 2055 ---- ---- ---- ---- 219.00 -1.00 220.00 2060 ---- ---- ---- ---- 221.20 -.90 222.10 2065 ---- ---- ---- ---- 223.30 -1.00 224.30 2070 ---- ---- ---- ---- 225.50 -1.00 226.50 2075 ---- ---- ---- ---- 227.70 -1.00 228.70 2080 ---- ---- ---- ---- 230.00 -.90 230.90 2085 ---- ---- ---- ---- 232.30 -.90 233.20 2090 ---- ---- ---- ---- 234.60 -.80 235.40 2095 ---- ---- ---- ---- 236.90 -.90 237.80 2100 ---- ---- ---- ---- 239.20 -.90 240.10 2105 ---- ---- ---- ---- 241.60 -.80 242.40 2110 ---- ---- ---- ---- 243.90 -.90 244.80 2115 ---- ---- ---- ---- 246.30 -.80 247.10 2120 ---- ---- ---- ---- 248.70 -.80 249.50 2125 ---- ---- ---- ---- 251.10 -.80 251.90 2130 ---- ---- ---- ---- 253.50 -.80 254.30 2135 ---- ---- ---- ---- 255.90 -.80 256.70 2140 ---- ---- ---- ---- 258.40 -.70 259.10 2145 ---- ---- ---- ---- 260.80 -.80 261.60 2150 ---- ---- ---- ---- 263.30 -.70 264.00 2155 ---- ---- ---- ---- 265.80 -.70 266.50 2160 ---- ---- ---- ---- 268.30 -.70 269.00 2165 ---- ---- ---- ---- 270.90 -.70 271.60 2170 ---- ---- ---- ---- 273.50 -.70 274.20 2175 ---- ---- ---- ---- 276.10 -.70 276.80 2180 ---- ---- ---- ---- 278.80 -.60 279.40 2185 ---- ---- ---- ---- 281.50 -.70 282.20 2190 ---- ---- ---- ---- 284.30 -.60 284.90 2195 ---- ---- ---- ---- 287.10 -.60 287.70 2200 ---- ---- ---- ---- 290.00 -.50 290.50 2205 ---- ---- ---- ---- 292.90 -.50 293.40 2210 ---- ---- ---- ---- 295.80 -.50 296.30 2215 ---- ---- ---- ---- 298.80 -.50 299.30 2220 ---- ---- ---- ---- 301.80 -.40 302.20 2225 ---- ---- ---- ---- 304.80 -.50 305.30 2230 ---- ---- ---- ---- 307.90 -.40 308.30 2235 ---- ---- ---- ---- 311.00 -.40 311.40 2240 ---- ---- ---- ---- 314.10 -.40 314.50 2245 ---- ---- ---- ---- 317.30 -.40 317.70 2250 ---- ---- ---- ---- 320.50 -.30 320.80 2255 ---- ---- ---- ---- 323.70 -.30 324.00 2260 ---- ---- ---- ---- 327.00 -.30 327.30 2265 ---- ---- ---- ---- 330.20 -.30 330.50 2270 ---- ---- ---- ---- 333.50 -.30 333.80 2275 ---- ---- ---- ---- 336.90 -.20 337.10 2280 ---- ---- ---- ---- 340.20 -.30 340.50 2285 ---- ---- ---- ---- 343.60 -.20 343.80 2290 ---- ---- ---- ---- 347.00 -.20 347.20 2295 ---- ---- ---- ---- 350.40 -.20 350.60 2300 ---- ---- ---- ---- 353.90 -.10 354.00 2305 ---- ---- ---- ---- 357.40 -.10 357.50 2310 ---- ---- ---- ---- 360.90 -.10 361.00 2315 ---- ---- ---- ---- 364.40 -.10 364.50 2320 ---- ---- ---- ---- 367.90 -.10 368.00 2325 ---- ---- ---- ---- 371.50 UNCH 371.50 2330 ---- ---- ---- ---- 375.10 UNCH 375.10 2335 ---- ---- ---- ---- 378.70 UNCH 378.70 2340 ---- ---- ---- ---- 382.30 UNCH 382.30 2345 ---- ---- ---- ---- 386.00 +.10 385.90 2350 ---- ---- ---- ---- 389.60 +.10 389.50 2355 ---- ---- ---- ---- 393.30 +.10 393.20 2360 ---- ---- ---- ---- 397.00 +.10 396.90 2365 ---- ---- ---- ---- 400.70 +.10 400.60 2370 ---- ---- ---- ---- 404.40 +.10 404.30 2375 ---- ---- ---- ---- 408.20 +.20 408.00 2380 ---- ---- ---- ---- 411.90 +.20 411.70 2385 ---- ---- ---- ---- 415.70 +.20 415.50 2390 ---- ---- ---- ---- 419.50 +.30 419.20 2395 ---- ---- ---- ---- 423.30 +.30 423.00 2400 ---- ---- ---- ---- 427.10 +.30 426.80 2405 ---- ---- ---- ---- 430.90 +.30 430.60 2410 ---- ---- ---- ---- 434.70 +.30 434.40 2415 ---- ---- ---- ---- 438.60 +.40 438.20 2420 ---- ---- ---- ---- 442.40 +.40 442.00 2425 ---- ---- ---- ---- 446.30 +.40 445.90 2430 ---- ---- ---- ---- 450.20 +.50 449.70 2440 ---- ---- ---- ---- 457.90 +.50 457.40 2450 ---- ---- ---- ---- 465.70 +.50 465.20 2460 ---- ---- ---- ---- 473.60 +.60 473.00 2470 ---- ---- ---- ---- 481.50 +.70 480.80 2475 ---- ---- ---- ---- 485.40 +.60 484.80 2480 ---- ---- ---- ---- 489.40 +.70 488.70 2490 ---- ---- ---- ---- 497.30 +.70 496.60 2500 ---- ---- ---- ---- 505.30 +.80 504.50 2510 ---- ---- ---- ---- 513.30 +.80 512.50 2520 ---- ---- ---- ---- 521.40 +.90 520.50 2525 ---- ---- ---- ---- 525.40 +.90 524.50 2550 ---- ---- ---- ---- 545.70 +1.10 544.60 2575 ---- ---- ---- ---- 566.10 +1.10 565.00 2600 ---- ---- ---- ---- 586.70 +1.20 585.50 2625 ---- ---- ---- ---- 607.50 +1.30 606.20 2650 ---- ---- ---- ---- 628.50 +1.50 627.00 2675 ---- ---- ---- ---- 649.60 +1.60 648.00 2700 ---- ---- ---- ---- 670.90 +1.70 669.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 116.00 -1.20 117.20 1650 ---- ---- ---- ---- 120.70 -1.20 121.90 1675 ---- ---- ---- ---- 125.50 -1.30 126.80 1700 ---- ---- ---- ---- 130.50 -1.20 131.70 1725 ---- ---- ---- ---- 135.50 -1.30 136.80 1750 ---- ---- ---- ---- 140.70 -1.30 142.00 1775 ---- ---- ---- ---- 146.10 -1.30 147.40 1800 ---- ---- ---- ---- 151.60 -1.30 152.90 1820 ---- ---- ---- ---- 156.10 -1.30 157.40 1825 ---- ---- ---- ---- 157.20 -1.30 158.50 1830 ---- ---- ---- ---- 158.40 -1.20 159.60 1840 ---- ---- ---- ---- 160.70 -1.30 162.00 1850 ---- ---- ---- ---- 163.00 -1.30 164.30 1860 ---- ---- ---- ---- 165.40 -1.30 166.70 1870 ---- ---- ---- ---- 167.80 -1.30 169.10 1875 ---- ---- ---- ---- 169.00 -1.30 170.30 1880 ---- ---- ---- ---- 170.30 -1.20 171.50 1890 ---- ---- ---- ---- 172.80 -1.20 174.00 1900 ---- ---- ---- ---- 175.30 -1.30 176.60 1910 ---- ---- ---- ---- 177.90 -1.30 179.20 1915 ---- ---- ---- ---- 179.30 -1.20 180.50 1920 ---- ---- ---- ---- 180.60 -1.30 181.90 1925 ---- ---- ---- ---- 182.00 -1.20 183.20 1930 ---- ---- ---- ---- 183.40 -1.20 184.60 1935 ---- ---- ---- ---- 184.70 -1.30 186.00 1940 ---- ---- ---- ---- 186.20 -1.20 187.40 1945 ---- ---- ---- ---- 187.60 -1.20 188.80 1950 ---- ---- ---- ---- 189.10 -1.20 190.30 1955 ---- ---- ---- ---- 190.50 -1.30 191.80 1960 ---- ---- ---- ---- 192.00 -1.20 193.20 1965 ---- ---- ---- ---- 193.50 -1.30 194.80 1970 ---- ---- ---- ---- 195.10 -1.20 196.30 1975 ---- ---- ---- ---- 196.60 -1.20 197.80 1980 ---- ---- ---- ---- 198.20 -1.20 199.40 1985 ---- ---- ---- ---- 199.80 -1.20 201.00 1990 ---- ---- ---- ---- 201.50 -1.20 202.70 1995 ---- ---- ---- ---- 203.10 -1.20 204.30 2000 ---- ---- ---- ---- 204.80 -1.20 206.00 2005 ---- ---- ---- ---- 206.50 -1.20 207.70 2010 ---- ---- ---- ---- 208.30 -1.10 209.40 2015 ---- ---- ---- ---- 210.00 -1.20 211.20 2020 ---- ---- ---- ---- 211.80 -1.20 213.00 2025 ---- ---- ---- ---- 213.70 -1.10 214.80 2030 ---- ---- ---- ---- 215.50 -1.10 216.60 2035 ---- ---- ---- ---- 217.40 -1.10 218.50 2040 ---- ---- ---- ---- 219.30 -1.10 220.40 2045 ---- ---- ---- ---- 221.30 -1.10 222.40 2050 ---- ---- ---- ---- 223.20 -1.10 224.30 2055 ---- ---- ---- ---- 225.30 -1.00 226.30 2060 ---- ---- ---- ---- 227.30 -1.10 228.40 2065 ---- ---- ---- ---- 229.40 -1.10 230.50 2070 ---- ---- ---- ---- 231.50 -1.00 232.50 2075 ---- ---- ---- ---- 233.60 -1.10 234.70 2080 ---- ---- ---- ---- 235.80 -1.00 236.80 2085 ---- ---- ---- ---- 238.00 -1.00 239.00 2090 ---- ---- ---- ---- 240.20 -1.00 241.20 2095 ---- ---- ---- ---- 242.40 -1.00 243.40 2100 ---- ---- ---- ---- 244.70 -1.00 245.70 2105 ---- ---- ---- ---- 246.90 -1.00 247.90 2110 ---- ---- ---- ---- 249.20 -1.00 250.20 2115 ---- ---- ---- ---- 251.60 -.90 252.50 2120 ---- ---- ---- ---- 253.90 -.90 254.80 2125 ---- ---- ---- ---- 256.20 -1.00 257.20 2130 ---- ---- ---- ---- 258.60 -.90 259.50 2135 ---- ---- ---- ---- 261.00 -.90 261.90 2140 ---- ---- ---- ---- 263.40 -.90 264.30 2145 ---- ---- ---- ---- 265.80 -.90 266.70 2150 ---- ---- ---- ---- 268.20 -.90 269.10 2155 ---- ---- ---- ---- 270.60 -.90 271.50 2160 ---- ---- ---- ---- 273.10 -.80 273.90 2165 ---- ---- ---- ---- 275.50 -.90 276.40 2170 ---- ---- ---- ---- 278.00 -.80 278.80 2175 ---- ---- ---- ---- 280.50 -.80 281.30 2180 ---- ---- ---- ---- 283.10 -.80 283.90 2185 ---- ---- ---- ---- 285.70 -.70 286.40 2190 ---- ---- ---- ---- 288.30 -.70 289.00 2195 ---- ---- ---- ---- 290.90 -.80 291.70 2200 ---- ---- ---- ---- 293.60 -.70 294.30 2205 ---- ---- ---- ---- 296.40 -.70 297.10 2210 ---- ---- ---- ---- 299.20 -.60 299.80 2215 ---- ---- ---- ---- 302.00 -.60 302.60 2220 ---- ---- ---- ---- 304.90 -.60 305.50 2225 ---- ---- ---- ---- 307.80 -.60 308.40 2230 ---- ---- ---- ---- 310.70 -.60 311.30 2235 ---- ---- ---- ---- 313.70 -.60 314.30 2240 ---- ---- ---- ---- 316.70 -.60 317.30 2245 ---- ---- ---- ---- 319.80 -.50 320.30 2250 ---- ---- ---- ---- 322.90 -.50 323.40 2255 ---- ---- ---- ---- 326.00 -.50 326.50 2260 ---- ---- ---- ---- 329.10 -.50 329.60 2265 ---- ---- ---- ---- 332.30 -.50 332.80 2270 ---- ---- ---- ---- 335.50 -.50 336.00 2275 ---- ---- ---- ---- 338.80 -.40 339.20 2280 ---- ---- ---- ---- 342.10 -.40 342.50 2285 ---- ---- ---- ---- 345.30 -.40 345.70 2290 ---- ---- ---- ---- 348.70 -.30 349.00 2295 ---- ---- ---- ---- 352.00 -.40 352.40 2300 ---- ---- ---- ---- 355.40 -.30 355.70 2305 ---- ---- ---- ---- 358.80 -.30 359.10 2310 ---- ---- ---- ---- 362.20 -.30 362.50 2315 ---- ---- ---- ---- 365.70 -.20 365.90 2320 ---- ---- ---- ---- 369.10 -.30 369.40 2325 ---- ---- ---- ---- 372.60 -.30 372.90 2330 ---- ---- ---- ---- 376.20 -.20 376.40 2335 ---- ---- ---- ---- 379.70 -.20 379.90 2340 ---- ---- ---- ---- 383.30 -.10 383.40 2345 ---- ---- ---- ---- 386.90 -.10 387.00 2350 ---- ---- ---- ---- 390.50 -.10 390.60 2355 ---- ---- ---- ---- 394.10 -.10 394.20 2360 ---- ---- ---- ---- 397.70 -.10 397.80 2365 ---- ---- ---- ---- 401.40 -.10 401.50 2370 ---- ---- ---- ---- 405.10 UNCH 405.10 2375 ---- ---- ---- ---- 408.80 UNCH 408.80 2380 ---- ---- ---- ---- 412.60 +.10 412.50 2385 ---- ---- ---- ---- 416.30 UNCH 416.30 2390 ---- ---- ---- ---- 420.10 +.10 420.00 2395 ---- ---- ---- ---- 423.90 +.10 423.80 2400 ---- ---- ---- ---- 427.70 +.20 427.50 2405 ---- ---- ---- ---- 431.50 +.20 431.30 2410 ---- ---- ---- ---- 435.30 +.20 435.10 2415 ---- ---- ---- ---- 439.10 +.10 439.00 2420 ---- ---- ---- ---- 443.00 +.20 442.80 2425 ---- ---- ---- ---- 446.90 +.20 446.70 2430 ---- ---- ---- ---- 450.80 +.30 450.50 2435 ---- ---- ---- ---- 454.70 +.30 454.40 2440 ---- ---- ---- ---- 458.60 +.30 458.30 2450 ---- ---- ---- ---- 466.50 +.40 466.10 2460 ---- ---- ---- ---- 474.40 +.40 474.00 2470 ---- ---- ---- ---- 482.40 +.50 481.90 2475 ---- ---- ---- ---- 486.40 +.50 485.90 2480 ---- ---- ---- ---- 490.40 +.50 489.90 2490 ---- ---- ---- ---- 498.40 +.50 497.90 2500 ---- ---- ---- ---- 506.50 +.60 505.90 2510 ---- ---- ---- ---- 514.60 +.60 514.00 2520 ---- ---- ---- ---- 522.70 +.60 522.10 2525 ---- ---- ---- ---- 526.80 +.70 526.10 2530 ---- ---- ---- ---- 530.90 +.70 530.20 2540 ---- ---- ---- ---- 539.10 +.80 538.30 2550 ---- ---- ---- ---- 547.30 +.80 546.50 2575 ---- ---- ---- ---- 568.00 +.90 567.10 2600 ---- ---- ---- ---- 588.90 +1.00 587.90 2625 ---- ---- ---- ---- 609.90 +1.10 608.80 2650 ---- ---- ---- ---- 631.10 +1.20 629.90 2675 ---- ---- ---- ---- 652.50 +1.40 651.10 2700 ---- ---- ---- ---- 674.00 +1.50 672.50 2725 ---- ---- ---- ---- 695.60 +1.60 694.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33301 38153 268583 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 248.80B 234.00A 248.80B 242.50 -5.60 248.10 1690 ---- 243.80B 229.00A 243.80B 237.50 -5.60 243.10 1695 ---- 238.80B 224.20A 238.80B 232.50 -5.60 238.10 1700 ---- 234.30B 216.90A 234.30B 227.50 -5.60 233.10 1705 ---- 228.90B 214.10A 228.90B 222.50 -5.60 228.10 1710 ---- 223.90B 209.20A 223.90B 217.50 -5.70 223.20 1715 ---- 219.10B 204.10A 219.10B 212.50 -5.70 218.20 1720 ---- 214.10B 199.00A 199.00A 207.60 -5.70 213.30 1725 ---- 209.40B 192.00A 209.40B 202.60 -5.70 208.30 1730 ---- 204.20B 189.20A 189.20A 197.60 -5.80 203.40 1735 ---- 199.30B 184.10A 199.30B 192.70 -5.70 198.40 1740 ---- 194.30B 179.20A 179.20A 187.70 -5.80 193.50 1745 ---- 189.40B 174.30A 174.30A 182.70 -5.90 188.60 1750 ---- 184.70B 167.50A 167.50A 177.80 -5.80 183.60 1755 ---- 179.50B 164.30A 164.30A 172.80 -5.90 178.70 1760 ---- 174.60B 159.40A 174.60B 167.90 -5.90 173.80 1765 ---- ---- 154.70A 154.70A 162.90 -6.10 169.00 1770 ---- ---- 149.60A 149.60A 158.00 -6.10 164.10 1775 ---- 160.20B 142.80A 142.80A 153.10 -6.10 159.20 1780 ---- ---- 140.00A 140.00A 148.20 -6.20 154.40 1785 ---- ---- 135.00A 135.00A 143.40 -6.20 149.60 1790 ---- ---- 130.40A 130.40A 138.50 -6.30 144.80 1795 ---- ---- 125.60A 125.60A 133.70 -6.30 140.00 1800 ---- 136.10B 118.80A 118.80A 128.90 -6.40 135.30 1805 ---- ---- 116.00A 116.00A 124.10 -6.50 130.60 1810 ---- ---- 111.30A 111.30A 119.40 -6.50 125.90 1815 ---- ---- 106.60A 106.60A 114.70 -6.60 121.30 1820 ---- ---- 100.80A 100.80A 110.00 -6.70 116.70 1825 ---- 112.80B 95.80A 95.80A 105.40 -6.80 112.20 1830 ---- 108.30B 91.60A 91.60A 100.80 -6.90 107.70 1835 ---- 103.80B 87.00A 87.00A 96.30 -7.00 103.30 1840 ---- 99.40B 82.70A 82.70A 91.90 -7.00 98.90 1845 ---- 95.10B 78.70A 78.70A 87.50 -7.10 94.60 1850 ---- 90.90B 74.40A 74.40A 83.20 -7.20 90.40 1855 ---- 86.60B 70.40A 70.40A 79.00 -7.20 86.20 1860 ---- 82.50B 66.60A 66.60A 74.80 -7.40 82.20 1865 ---- 78.50B 62.60A 62.60A 70.80 -7.40 78.20 1870 ---- 74.50B 58.90A 58.90A 66.90 -7.40 74.30 1875 ---- 70.70B 55.30A 55.30A 63.10 -7.50 70.60 1880 ---- 67.00B 51.80A 51.80A 59.40 -7.50 66.90 15 9 1885 ---- ---- 48.50A 48.50A 55.80 -7.60 63.40 1890 ---- ---- 45.30A 45.30A 52.40 -7.60 60.00 15 9 1895 ---- ---- 42.30A 42.30A 49.10 -7.60 56.70 1900 ---- ---- 39.40A 39.40A 45.90 -7.60 53.50 11 11 1905 ---- ---- 36.70A 36.70A 42.90 -7.50 50.40 1910 ---- ---- 34.00A 34.00A 40.10 -7.40 19 47.50 1915 ---- ---- 31.60A 31.60A 37.30 -7.40 44.70 1920 ---- 42.20B 29.20A 29.20A 34.70 -7.40 42.10 1925 30.70 39.60B 27.00A 31.10A 32.30 -7.20 155 39.50 1 1 1930 34.70 34.70 25.00A 36.80B 30.00 -7.10 1 37.10 1935 27.80 27.80 23.10A 25.00A 27.80 -7.00 1 34.80 1 1 1940 ---- ---- 21.30A 21.30A 25.70 -6.90 2 32.60 1 1 1945 ---- ---- 19.70A 19.70A 23.80 -6.80 77 30.60 1950 22.70 22.80 18.10A 23.60B 22.00 -6.60 40 28.60 41 24 1955 18.00 18.00 16.70A 17.90A 20.30 -6.40 5 26.70 1960 18.70 18.70 15.40A 18.20A 18.70 -6.30 5 25.00 1965 ---- ---- 14.10A 14.10A 17.30 -6.00 23.30 1970 16.60 16.60 13.00A 16.80B 15.90 -5.80 5 21.70 1975 15.70 16.10 11.90A 11.90A 14.60 -5.60 80 20.20 1980 17.30 17.30 11.00A 13.20A 13.40 -5.40 3 18.80 1985 14.80 14.80 10.10A 13.10B 12.40 -5.10 8 17.50 1990 ---- ---- 9.20A 9.20A 11.30 -5.00 16.30 10 10 1995 ---- ---- 8.50A 8.50A 10.40 -4.80 15.20 2000 8.10 8.10 7.80A 7.90A 9.60 -4.50 18 14.10 2005 7.40 7.40 7.20A 7.20A 8.80 -4.30 3 13.10 2010 ---- ---- 6.60A 6.60A 8.00 -4.20 12.20 1 1 2015 ---- ---- 6.00A 6.00A 7.40 -3.90 11.30 5 5 2020 ---- ---- 5.50A 5.50A 6.80 -3.70 10.50 9 9 2025 7.20 7.20 5.10A 5.10A 6.20 -3.60 21 9.80 5 5 2030 6.50 6.50 4.60A 4.60A 5.70 -3.40 5 9.10 3 3 2035 ---- ---- 4.30A 4.30A 5.30 -3.20 8.50 10 10 2040 5.90 5.90 3.90A 6.30B 4.80 -3.10 1 7.90 5 5 2045 ---- ---- 3.60A 3.60A 4.50 -2.80 7.30 2050 ---- ---- 3.40A 3.40A 4.10 -2.70 6.80 2055 ---- ---- 3.10A 3.10A 3.80 -2.60 6.40 5 5 2060 ---- ---- 2.90A 2.90A 3.50 -2.40 5.90 2065 ---- ---- 2.70A 2.70A 3.30 -2.20 5.50 2070 3.20 3.20 2.50A 3.20 3.00 -2.10 18 5.10 2075 ---- ---- 2.30A 2.30A 2.80 -2.00 4.80 2080 ---- ---- 2.20A 2.20A 2.60 -1.90 4.50 2085 2.30 2.30 2.00A 2.60B 2.40 -1.70 21 4.10 2090 2.10 2.30 1.90A 2.30 2.30 ---- 41 ---- 2095 ---- ---- ---- 1.80A 2.10 ---- ---- 2100 ---- ---- ---- 1.70A 2.00 ---- ---- 2105 ---- ---- ---- 1.60A 1.90 ---- ---- 2110 ---- ---- ---- 1.50A 1.80 ---- ---- 2115 ---- ---- ---- 1.40A 1.70 ---- ---- 2120 ---- ---- ---- 1.40A 1.60 ---- ---- 2125 ---- ---- ---- 1.30A 1.50 ---- ---- 2130 ---- ---- ---- 1.30A 1.40 ---- ---- 2135 ---- ---- ---- 1.20A 1.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 529 138 109 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .30 UNCH .30 1690 ---- ---- ---- ---- .30 -.10 .40 1695 ---- ---- ---- ---- .30 -.10 .40 1700 ---- ---- ---- ---- .40 UNCH .40 1705 ---- ---- .40A .40A .40 -.10 .50 1710 ---- ---- .40A .40A .40 -.10 .50 1715 ---- ---- ---- ---- .40 -.10 .50 1720 ---- ---- .50A .50A .40 -.20 .60 1725 ---- ---- .50A .50A .50 -.10 .60 1730 ---- ---- .50A .50A .50 -.20 .70 1735 ---- ---- .60A .60A .50 -.20 .70 1740 ---- ---- .60A .60A .60 -.20 .80 1745 ---- ---- .70A .70A .60 -.30 .90 1750 ---- ---- .70A .70A .60 -.40 1.00 1755 ---- ---- .80A .80A .70 -.40 1.10 1760 ---- ---- .80A .80A .80 -.40 1.20 1765 ---- ---- .80A .80A .80 -.50 1.30 1770 ---- ---- .90A .90A .90 -.50 1.40 1775 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 1780 ---- 1.80B 1.10A 1.80B 1.10 -.60 1.70 1785 ---- 2.00B 1.20A 2.00B 1.20 -.70 1.90 1790 ---- 2.20B 1.30A 1.30A 1.40 -.70 2.10 1795 ---- 2.50B 1.50A 1.50A 1.50 -.80 2.30 1800 ---- 2.80B 1.60A 1.60A 1.70 -.90 2.60 1805 ---- 3.10B 1.80A 1.80A 1.90 -1.00 2.90 1810 ---- 3.50B 2.00A 2.00A 2.20 -1.00 3.20 1815 2.60 3.90B 2.30A 2.90B 2.50 -1.10 1 3.60 1820 3.50 4.40B 2.60A 3.60B 2.80 -1.20 1 4.00 25 10 1825 ---- 4.90B 2.90A 2.90A 3.20 -1.20 4.40 1830 ---- 5.50B 3.30A 3.30A 3.60 -1.30 4.90 25 10 1835 ---- 6.20B 3.70A 3.70A 4.10 -1.40 5.50 1840 5.80 6.90B 4.20A 5.30B 4.70 -1.40 6 6.10 1845 ---- 7.70B 4.80A 4.80A 5.30 -1.50 6.80 1850 ---- 8.60B 5.40A 5.40A 6.00 -1.60 1 7.60 20 20 1855 ---- 9.50B 6.10A 6.10A 6.70 -1.70 8.40 1860 ---- 10.60B 6.90A 6.90A 7.60 -1.80 2 9.40 1865 8.80 11.80B 7.70A 8.60A 8.50 -1.90 12 10.40 1870 ---- 13.10B 8.70A 8.70A 9.60 -1.90 11.50 1875 ---- 14.50B 9.80A 9.80A 10.80 -1.90 3 12.70 1880 ---- 16.10B 11.00A 11.00A 12.10 -2.00 14.10 1885 16.30 17.70B 12.30A 15.10B 13.50 -2.00 7 15.50 2 1 1890 13.60 19.70B 13.60 16.70B 15.10 -2.00 5 17.10 7 5 1895 16.70 21.60B 15.30A 18.60B 16.80 -2.00 3 18.80 1900 17.90 23.70B 17.10A 17.70A 18.60 -2.00 10 20.60 20 10 1905 21.10 25.90B 18.90A 22.60B 20.60 -1.90 24 22.50 1910 24.40 28.30B 20.90A 24.10A 22.70 -1.90 1 24.60 1915 27.90 30.80B 23.10A 29.70B 25.00 -1.80 4 26.80 1920 27.10 33.40B 25.40A 28.90B 27.40 -1.70 208 29.10 1925 34.70 36.10B 27.80A 31.20A 29.90 -1.60 78 31.50 1930 36.20 39.00B 30.40A 35.20B 32.60 -1.50 3 34.10 1935 ---- 41.90B 33.20A 33.20A 35.40 -1.40 36.80 1940 40.90 45.00B 36.00A 45.00B 38.30 -1.30 7 39.60 1945 ---- 48.20B 39.00A 39.00A 41.40 -1.10 42.50 1950 ---- 51.50B 42.10A 42.10A 44.60 -1.00 45.60 1955 ---- 54.90B 45.30A 45.30A 47.90 -.80 48.70 2 2 1960 ---- 58.40B 48.60A 48.60A 51.30 -.60 51.90 1965 ---- 62.00B 52.10A 52.10A 54.80 -.40 55.20 1970 ---- 65.80B 55.60A 55.60A 58.40 -.20 58.60 2 2 1975 ---- 69.80B 59.30A 59.30A 62.10 UNCH 62.10 2 2 1980 ---- 73.80B 63.00A 63.00A 65.90 +.20 65.70 1985 ---- 77.90B 66.90A 66.90A 69.80 +.40 69.40 1990 ---- 82.00B 70.80A 70.80A 73.80 +.60 73.20 1995 ---- 86.30B 74.80A 74.80A 77.90 +.90 77.00 2000 ---- 90.60B 78.90A 90.60B 82.00 +1.10 80.90 2005 ---- 94.80B 83.00A 83.00A 86.20 +1.30 84.90 2010 ---- 99.40B 87.30A 99.40B 90.50 +1.50 89.00 2015 ---- 103.70B 91.60A 103.70B 94.80 +1.70 93.10 2020 ---- 108.20B 95.90A 95.90A 99.20 +1.90 97.30 2025 ---- 112.90B 100.30A 100.30A 103.60 +2.00 101.60 2030 ---- 117.50B 104.70A 104.70A 108.10 +2.20 105.90 2035 ---- 122.00B 109.10A 109.10A 112.60 +2.40 110.20 2040 ---- 126.10B 113.60A 113.60A 117.20 +2.60 114.60 2045 ---- 129.70B 118.10A 118.10A 121.80 +2.70 119.10 2050 ---- 136.10B 122.50A 136.10B 126.40 +2.80 123.60 2055 ---- 139.00B 127.10A 127.10A 131.10 +3.00 128.10 2060 ---- 143.80B 131.70A 131.70A 135.80 +3.20 132.60 2065 ---- 148.70B 136.30A 136.30A 140.60 +3.40 137.20 2070 ---- 153.50B 140.90A 153.50B 145.30 +3.50 141.80 2075 ---- 160.30B 145.60A 160.30B 150.10 +3.60 146.50 2080 ---- 163.00B ---- 162.90B 154.90 +3.80 151.10 2085 ---- 167.90B ---- 167.80B 159.70 +3.90 155.80 2090 ---- ---- ---- 160.10A 164.60 ---- ---- 2095 ---- ---- ---- 164.80A 169.40 ---- ---- 2100 ---- ---- ---- 169.20A 174.30 ---- ---- 2105 ---- ---- ---- 174.40A 179.10 ---- ---- 2110 ---- ---- ---- 179.90A 184.00 ---- ---- 2115 ---- ---- ---- 184.40A 188.90 ---- ---- 2120 ---- ---- ---- 189.60A 193.80 ---- ---- 2125 ---- ---- ---- 193.30A 198.70 ---- ---- 2130 ---- ---- ---- 199.30A 203.60 ---- ---- 2135 ---- ---- ---- 204.20A 208.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 376 105 62 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 301.80B 287.60A 287.60A 295.90 -5.60 301.50 1620 ---- 296.90B 282.50A 282.50A 290.90 -5.60 296.50 1625 ---- 291.80B 277.40A 277.40A 285.90 -5.60 291.50 1630 ---- 286.80B 272.40A 272.40A 280.90 -5.60 286.50 1635 ---- 281.90B 267.50A 267.50A 276.00 -5.50 281.50 1640 ---- 276.80B 262.60A 262.60A 271.00 -5.50 276.50 1645 ---- 271.80B 257.60A 257.60A 266.00 -5.50 271.50 1650 ---- 267.50B 252.00A 252.00A 261.00 -5.50 266.50 1655 ---- 261.80B 247.60A 247.60A 256.00 -5.50 261.50 1660 ---- 256.80B 242.60A 242.60A 251.00 -5.50 256.50 1665 ---- 251.80B 237.40A 237.40A 246.00 -5.50 251.50 1670 ---- 246.80B 232.50A 232.50A 241.00 -5.50 246.50 1675 ---- 242.70B 227.40A 227.40A 236.00 -5.50 241.50 1680 ---- 236.80B 222.40A 222.40A 231.00 -5.50 236.50 1685 ---- 231.80B 217.60A 217.60A 226.00 -5.50 231.50 1690 ---- 226.80B 212.40A 212.40A 221.00 -5.50 226.50 1695 ---- 221.80B 207.60A 207.60A 216.00 -5.50 221.50 1700 ---- 217.70B 201.80A 201.80A 211.00 -5.50 216.50 1705 ---- 211.90B 197.40A 197.40A 206.00 -5.50 211.50 1710 ---- 206.90B 192.40A 192.40A 201.00 -5.50 206.50 1715 ---- 201.90B 187.60A 187.60A 196.00 -5.60 201.60 1720 ---- 196.90B 182.60A 182.60A 191.00 -5.60 196.60 1725 ---- 192.70B 175.30A 175.30A 186.00 -5.60 191.60 1730 ---- 186.90B 172.40A 172.40A 181.00 -5.60 186.60 1735 ---- 182.00B 167.60A 167.60A 176.00 -5.60 181.60 1740 ---- 176.90B 162.40A 162.40A 171.00 -5.60 176.60 1745 ---- 171.90B 157.40A 157.40A 166.00 -5.60 171.60 1750 ---- 168.10B 150.30A 150.30A 161.00 -5.60 166.60 4 1755 ---- 162.00B 147.60A 147.60A 156.00 -5.60 161.60 1760 ---- 156.90B 142.60A 142.60A 151.00 -5.60 156.60 1765 ---- 151.90B 137.60A 137.60A 146.00 -5.60 151.60 1770 ---- 147.00B 132.50A 132.50A 141.00 -5.60 146.60 1775 137.20 142.80B 125.40A 125.40A 136.00 -5.60 4 141.60 4 1780 ---- 137.00B 122.60A 122.60A 131.00 -5.70 136.70 1785 ---- 132.00B 117.60A 117.60A 126.00 -5.70 131.70 1790 ---- 127.70B 112.50A 112.50A 121.00 -5.70 126.70 3 1795 ---- 122.90B 107.50A 107.50A 116.00 -5.70 121.70 2 1800 111.00 118.40B 100.40A 100.40A 111.00 -5.80 3 116.80 2 9 1805 ---- 112.90B 97.40A 97.40A 106.00 -5.80 111.80 24 1810 ---- 108.00B 92.50A 92.50A 101.00 -5.90 106.90 3 1815 ---- 103.00B 87.50A 87.50A 96.00 -5.90 101.90 102 1820 ---- 98.10B 82.70A 82.70A 91.00 -6.00 97.00 19 1825 ---- 93.20B 75.80A 75.80A 86.00 -6.10 92.10 2 221 1830 ---- 88.30B 72.70A 72.70A 81.00 -6.20 87.20 15 1835 ---- 83.40B 67.80A 67.80A 76.10 -6.30 82.40 1 32 1840 ---- 78.60B 61.60A 61.60A 71.20 -6.40 77.60 2 114 1845 ---- 74.00B 56.50A 56.50A 66.30 -6.60 72.90 50 347 1850 60.00 69.60B 51.60A 51.60A 61.40 -6.80 24 68.20 46 783 1855 ---- 64.70B 47.00A 47.00A 56.60 -7.00 63.60 2 62 1860 51.50 60.10B 42.50A 48.20A 51.80 -7.20 187 59.00 9 250 1865 ---- 55.60B 38.40A 38.40A 47.10 -7.50 1 54.60 69 1870 ---- 51.30B 34.20A 34.20A 42.50 -7.80 15 50.30 54 365 1875 39.00 47.00B 30.00A 30.00A 38.10 -8.00 13 46.10 21 549 1880 34.00 42.90B 26.30A 30.40A 33.80 -8.30 5 42.10 52 261 1885 ---- 38.90B 22.80A 22.80A 29.70 -8.60 38.30 17 110 1890 26.80 35.20B 19.70A 19.70A 25.90 -8.70 2 34.60 77 83 1895 18.70 31.70B 16.90A 16.90A 22.40 -8.80 2 31.20 49 118 1900 27.70 28.50B 14.30A 16.70A 19.10 -8.90 1384 28.00 1693 1846 1905 20.20 25.20B 12.10A 13.80A 16.20 -8.90 1285 25.10 290 1325 1910 18.30 22.90B 10.20A 11.70A 13.70 -8.70 134 22.40 157 280 1915 14.80 20.40B 8.50A 9.80A 11.40 -8.50 213 19.90 67 91 1920 17.00 18.10B 7.10A 8.10A 9.50 -8.20 389 17.70 109 105 1925 14.70 16.10B 5.90A 6.80A 7.90 -7.70 508 15.60 684 743 1930 13.20 14.10B 5.00 7.40B 6.60 -7.20 392 13.80 146 104 1935 8.10 12.40B 4.10A 4.80 5.50 -6.60 124 12.10 438 293 1940 9.30 10.80B 3.40A 3.90A 4.50 -6.10 27 10.60 254 88 1945 9.20 9.50B 2.80A 3.30B 3.70 -5.60 55 9.30 107 100 1950 8.40 8.40 2.30A 2.80 3.10 -5.00 312 8.10 482 298 1955 5.80 7.20B 1.90A 2.30 2.50 -4.60 15 7.10 358 299 1960 4.30 4.70 1.50 1.90B 2.10 -4.10 396 6.20 337 244 1965 4.60 5.50B 1.30A 1.30A 1.80 -3.60 5 5.40 46 56 1970 4.80 4.80 1.10A 1.40 1.50 -3.20 21 4.70 52 91 1975 2.90 2.90 1.00A 1.10A 1.30 -2.90 250 4.20 154 189 1980 3.70 3.70 .90A 1.00 1.10 -2.50 19 3.60 116 104 1985 3.20 3.30B .80A .80A 1.00 -2.20 4 3.20 488 402 1990 ---- ---- .70A .70A .90 -1.90 37 2.80 138 148 1995 2.00 2.00 .60A 1.70B .80 -1.70 12 2.50 22 20 2000 1.50 2.30B .50A .60 .70 -1.50 55 2.20 274 291 2005 .40 .60 .40 .50A .60 -1.40 50 2.00 6 9 2010 ---- ---- .40A .40A .50 -1.20 1.70 94 2015 1.40 1.40 .30 .40B .50 -1.10 40 1.60 11 3 2020 ---- 1.50B .40A 1.50B .40 -1.00 15 1.40 27 238 2025 .40 .40 .30 .30 .40 -.90 25 1.30 15 35 2030 .60 1.20B .30A .30A .30 -.80 24 1.10 44 94 2035 .50 .50 .30A .30A .30 -.70 16 1.00 25 65 2040 .20 .20 .20 .20 .20 -.70 20 .90 2045 .20 .90B .20 .20 .20 -.60 50 .80 50 173 2050 .90 .90 .20 .20 .20 -.60 23 .80 109 100 2055 .60 .60 .20 .20 .20 -.50 80 .70 91 90 2060 .40 .40 .20A .20A .10 -.50 30 .60 111 111 2065 .80 .80 .20 .20 .10 -.50 22 .60 139 139 2070 .20 .20 .20 .20 .10 ---- 3 ---- 2075 .30 .30 .20 .20 .10 ---- 60 ---- 2080 .20 .20 .10 .10 .10 ---- 25 ---- 2085 ---- ---- ---- .20A .10 ---- ---- 2090 ---- ---- ---- .20A .10 ---- ---- 2095 ---- ---- ---- .20A .10 ---- ---- 2100 ---- ---- ---- .10A .10 ---- ---- 2105 ---- ---- ---- .10A .10 ---- ---- 2110 ---- ---- ---- .10A .10 ---- ---- 2115 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6376 7424 11817 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 50 50 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 10 22 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 6 1705 ---- ---- ---- ---- .10 UNCH .10 22 1710 ---- ---- ---- ---- .10 UNCH .10 8 1715 ---- ---- ---- ---- .10 UNCH .10 2 3 1720 ---- ---- ---- ---- .10 UNCH .10 4 1725 .10 .10 .10 .10 .10 UNCH 4 .10 12 1730 ---- ---- ---- ---- .10 UNCH .10 2 24 1735 .10 .10 .10 .10 .10 UNCH 3 .10 1 14 1740 ---- ---- ---- ---- .10 UNCH .10 17 18 1745 ---- ---- ---- ---- .10 UNCH .10 40 1750 ---- ---- ---- ---- .10 UNCH .10 17 493 1755 ---- ---- ---- ---- .10 UNCH .10 5 504 1760 ---- ---- ---- ---- .10 UNCH .10 16 55 1765 ---- ---- .10A .10A .10 -.10 3 .20 13 130 1770 ---- ---- .10A .10A .10 -.10 .20 2 4072 1775 ---- ---- .10A .10A .10 -.10 .20 30 4011 1780 .20 .20 .10 .10 .10 -.10 36 .20 23 122 1785 .20 .20 .10A .10A .10 -.10 6 .20 82 170 1790 .20 .30B .10A .10A .10 -.10 2 .20 77 113 1795 ---- ---- .10A .10A .10 -.20 .30 37 44 1800 .40 .40 .10 .10 .10 -.20 36 .30 350 945 1805 .50 .50 .10A .10A .10 -.20 3 .30 38 275 1810 .40 .50B .10 .10 .10 -.30 60 .40 2 217 1815 .40 .60B .10 .10 .10 -.40 45 .50 47 228 1820 .60 .70B .10 .10 .10 -.40 37 .50 9 71 1825 .70 .80B .20A .20A .10 -.50 60 .60 141 360 1830 .70 1.00B .20 .20 .20 -.60 22 .80 51 129 1835 .90 1.20B .30 .40B .20 -.70 16 .90 177 195 1840 1.00 1.50B .40A .70B .30 -.80 43 1.10 30 185 1845 1.40 1.80B .40 .50 .40 -1.00 21 1.40 65 252 1850 1.90 2.20B .50A .70A .50 -1.20 362 1.70 124 470 1855 .70 2.70B .70 .80B .70 -1.40 7 2.10 361 388 1860 3.20 3.30B .90 1.10B .90 -1.60 154 2.50 150 166 1865 3.90 4.10B 1.10A 1.20A 1.20 -1.90 43 3.10 243 171 1870 3.90 5.20 1.40A 1.80 1.60 -2.20 344 3.80 233 200 1875 5.30 6.20B 1.90A 2.50B 2.20 -2.40 155 4.60 961 610 1880 6.50 7.50B 2.40A 2.40A 2.90 -2.70 275 5.60 127 79 1885 8.10 9.00B 3.20A 3.40A 3.80 -3.00 35 6.80 33 22 1890 9.40 10.90B 4.10 5.70B 5.00 -3.10 550 8.10 343 99 1895 8.10 13.00B 5.40A 5.70A 6.50 -3.20 10 9.70 46 23 1900 11.40 15.40B 6.80 7.80A 8.20 -3.30 768 11.50 361 160 1905 16.70 18.00B 8.80A 11.40B 10.30 -3.30 35 13.60 40 36 1910 19.40 20.70 10.90A 12.30A 12.80 -3.10 118 15.90 316 91 1915 19.30 23.80B 13.60A 13.60A 15.50 -2.90 154 18.40 20 16 1920 23.80 27.00B 16.40A 20.90B 18.60 -2.60 11 21.20 4 2 1925 ---- 30.40B 19.60A 19.60A 22.00 -2.10 24.10 8 6 1930 ---- 34.50B 23.10A 34.50B 25.70 -1.50 27.20 15 9 1935 ---- 38.70B 26.80A 26.80A 29.60 -1.00 30.60 4 4 1940 35.60 43.00B 30.70A 43.00B 33.60 -.50 3 34.10 1945 ---- 47.50B 34.80A 34.80A 37.80 UNCH 37.80 1950 ---- 52.00B 39.10A 52.00B 42.10 +.50 41.60 1955 ---- 56.50B 43.50A 43.50A 46.60 +1.00 45.60 1960 ---- 61.20B 48.00A 48.00A 51.20 +1.50 49.70 1965 ---- 66.20B 52.60A 52.60A 55.90 +2.00 53.90 1970 ---- 71.00B 57.20A 57.20A 60.60 +2.40 1 58.20 1975 ---- 75.80B 61.70A 61.70A 65.40 +2.80 62.60 1980 ---- 80.60B 66.10A 66.10A 70.20 +3.10 67.10 1985 ---- 83.60B 70.70A 70.70A 75.10 +3.40 71.70 1990 ---- 88.60B 75.30A 75.30A 79.90 +3.60 76.30 1995 ---- 93.30B 79.90A 79.90A 84.80 +3.80 81.00 2000 ---- 100.20B 84.30A 100.20B 89.70 +4.00 85.70 2005 ---- 103.30B 89.40A 89.40A 94.70 +4.30 90.40 2010 ---- 108.10B 94.20A 94.20A 99.60 +4.40 95.20 2015 ---- 113.00B 99.00A 99.00A 104.50 +4.50 100.00 2020 ---- 117.90B 103.80A 103.80A 109.50 +4.60 104.90 2025 ---- 124.80B 108.70A 108.70A 114.40 +4.70 109.70 2030 ---- 127.90B 114.20A 114.20A 119.40 +4.80 114.60 2035 ---- 133.20B 119.10A 119.10A 124.30 +4.80 119.50 2040 ---- 138.00B 124.00A 124.00A 129.30 +4.90 124.40 2045 ---- 142.70B 128.90A 128.90A 134.30 +5.00 129.30 2050 ---- 149.90B 133.20A 149.90B 139.20 +5.00 134.20 2055 ---- 152.60B 138.70A 138.70A 144.20 +5.10 139.10 2060 ---- 157.60B 143.70A 143.70A 149.20 +5.10 144.10 2065 ---- 162.70B 148.60A 148.60A 154.20 +5.20 149.00 2070 ---- ---- ---- 153.60A 159.20 ---- ---- 2075 ---- ---- ---- 157.90A 164.20 ---- ---- 2080 ---- ---- ---- 163.60A 169.20 ---- ---- 2085 ---- ---- ---- 168.50A 174.20 ---- ---- 2090 ---- ---- ---- 173.50A 179.20 ---- ---- 2095 ---- ---- ---- 178.40A 184.20 ---- ---- 2100 ---- ---- ---- 182.70A 189.20 ---- ---- 2105 ---- ---- ---- 188.40A 194.20 ---- ---- 2110 ---- ---- ---- 193.40A 199.20 ---- ---- 2115 ---- ---- ---- 198.30A 204.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3422 4683 15378 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 302.50B 287.70A 287.70A 295.90 -5.60 301.50 1620 ---- 297.50B 282.40A 282.40A 290.90 -5.60 296.50 1 1625 ---- 292.70B 275.30A 275.30A 285.90 -5.60 291.50 1630 ---- 287.50B 272.50A 272.50A 280.90 -5.60 286.50 1635 ---- 282.60B 267.80A 267.80A 275.90 -5.60 281.50 1640 ---- 277.60B 262.70A 262.70A 270.90 -5.60 276.50 1645 ---- 272.60B 257.50A 257.50A 265.90 -5.60 271.50 1650 ---- 267.70B 250.30A 250.30A 260.90 -5.60 266.50 1655 ---- 262.60B 247.60A 247.60A 255.90 -5.60 261.50 1660 ---- 257.60B 242.70A 242.70A 250.90 -5.60 256.50 1665 ---- 252.60B 237.60A 237.60A 245.90 -5.60 251.50 1670 ---- 247.60B 232.60A 232.60A 240.90 -5.60 246.50 1675 ---- 242.80B 225.30A 225.30A 235.90 -5.60 241.50 1680 ---- 237.60B 222.70A 222.70A 230.90 -5.60 236.50 1685 ---- 232.60B 217.70A 217.70A 225.90 -5.60 231.50 1690 ---- 227.60B 212.50A 212.50A 220.90 -5.60 226.50 1695 ---- 222.00B 207.60A 207.60A 215.90 -5.60 221.50 1700 ---- 217.80B 200.50A 200.50A 210.90 -5.70 216.60 1705 ---- 212.00B 197.70A 197.70A 205.90 -5.70 211.60 1710 ---- 207.10B 192.50A 192.50A 200.90 -5.70 206.60 1715 ---- 202.10B 187.70A 187.70A 195.90 -5.70 201.60 1720 ---- 197.00B 182.70A 182.70A 190.90 -5.70 196.60 1725 ---- 192.80B 175.40A 175.40A 185.90 -5.70 191.60 1730 ---- 187.10B 172.70A 172.70A 180.90 -5.80 186.70 1735 ---- 182.10B 167.80A 167.80A 176.00 -5.70 181.70 1740 ---- 177.20B 162.90A 162.90A 171.00 -5.70 176.70 1745 ---- 172.30B 157.80A 172.00B 166.00 -5.70 171.70 1750 ---- 168.00B 150.50A 150.50A 161.00 -5.80 166.80 1755 ---- 162.40B 147.60A 162.00B 156.10 -5.70 161.80 1760 ---- 157.50B 142.80A 157.10B 151.10 -5.70 156.80 1765 ---- 152.50B 137.60A 152.10B 146.10 -5.80 151.90 1770 ---- 147.60B 132.90A 147.20B 141.20 -5.70 146.90 1775 ---- 143.20B 125.90A 143.20B 136.20 -5.80 142.00 1780 ---- 137.70B 122.80A 137.40B 131.30 -5.80 137.10 1785 ---- 132.80B 118.10A 132.30B 126.40 -5.80 132.20 1790 ---- 127.90B 113.20A 127.50B 121.40 -5.90 127.30 1795 ---- 123.00B 108.10A 122.60B 116.50 -5.90 122.40 1800 ---- 119.20B 101.30A 101.30A 111.60 -6.00 117.60 3 1805 ---- 113.90B 97.00A 97.00A 106.70 -6.10 112.80 21 1810 ---- 109.10B 91.70A 91.70A 101.80 -6.20 108.00 8 1815 ---- 104.30B 87.00A 87.00A 97.00 -6.30 103.30 5 1820 98.80 99.90B 82.30A 99.90B 92.20 -6.40 1 98.60 2 255 1825 ---- 95.20B 77.70A 77.70A 87.50 -6.50 94.00 25 1830 ---- 90.40B 73.20A 73.20A 82.80 -6.60 89.40 511 1835 ---- 85.90B 68.70A 68.70A 78.10 -6.70 84.80 7 1840 ---- 81.40B 64.60A 64.60A 73.60 -6.80 80.40 114 1845 ---- 77.00B 60.10A 60.10A 69.10 -6.90 76.00 1 52 1850 ---- 72.90B 56.00A 56.00A 64.70 -7.00 71.70 4 30 1855 59.40 68.40B 51.90A 51.90A 60.30 -7.20 20 67.50 11 60 1860 ---- 64.30B 48.00A 48.00A 56.10 -7.30 63.40 48 1865 ---- 60.20B 44.30A 44.30A 52.10 -7.40 59.50 2 60 1870 55.00 56.30B 40.70A 40.70A 48.20 -7.40 1 55.60 5 74 1875 ---- 52.60B 37.30A 37.30A 44.50 -7.40 51.90 258 1880 ---- 48.90B 34.20A 34.20A 40.90 -7.50 48.40 41 1885 ---- 45.50B 31.10A 31.10A 37.50 -7.40 44.90 1 57 1890 ---- 41.90B 28.20A 41.90B 34.30 -7.40 7 41.70 3 23 1895 ---- 38.80B 25.50A 25.50A 31.30 -7.30 38.60 2 41 1900 ---- 36.30B 23.10A 23.10A 28.50 -7.20 32 35.70 15 44 1905 ---- 33.60B 20.80A 33.60B 25.80 -7.10 32.90 24 64 1910 21.20 30.90B 18.70A 24.90B 23.40 -6.90 1 30.30 9 58 1915 ---- 28.50B 16.80A 16.80A 21.10 -6.80 27.90 15 34 1920 20.90 26.10B 15.00A 15.00A 19.00 -6.60 12 25.60 57 58 1925 16.10 24.10B 13.40A 16.20B 17.10 -6.30 16 23.40 407 366 1930 21.10 22.10B 12.00A 12.00A 15.30 -6.10 9 21.40 5 18 1935 17.10 20.20B 10.70A 10.70A 13.70 -5.90 42 19.60 47 56 1940 12.20 18.40B 9.60A 11.90A 12.30 -5.50 8 17.80 9 7 1945 ---- 16.80B 8.50A 16.80B 11.00 -5.30 208 16.30 1 7 1950 7.70 15.30B 7.60A 10.70B 9.80 -5.00 10 14.80 27 27 1955 ---- 13.90B 6.80A 13.90B 8.80 -4.60 13.40 24 20 1960 12.30 12.70B 6.10A 6.10A 7.80 -4.40 52 12.20 42 21 1965 5.50 11.50B 5.40A 7.60B 7.00 -4.10 10 11.10 21 20 1970 ---- 10.40B 4.90A 10.40B 6.20 -3.80 3 10.00 10 8 1975 ---- 9.50B 4.30A 9.50B 5.50 -3.60 3 9.10 33 22 1980 4.80 8.60B 3.80A 4.80 4.90 -3.40 130 8.30 8 5 1985 ---- 7.80B 3.40A 7.80B 4.40 -3.10 11 7.50 1 1990 5.10 7.10B 3.10A 4.30B 3.90 -2.90 20 6.80 18 19 1995 ---- 6.40B 2.70A 6.40B 3.50 -2.70 6.20 27 30 2000 ---- 5.80B 2.50A 5.80B 3.20 -2.40 1061 5.60 52 28 2005 ---- 5.30B 2.20A 5.30B 2.90 -2.20 5.10 7 7 2010 ---- 4.80B 2.00A 4.80B 2.60 -2.00 4.60 22 18 2015 2.30 4.40B 1.80A 2.50B 2.40 -1.80 22 4.20 8 2020 ---- 4.00B 1.70A 4.00B 2.20 -1.70 3.90 5 5 2025 2.10 2.10 1.50A 2.00A 2.00 -1.60 10 3.60 16 16 2030 ---- ---- 1.40A 1.40A 1.80 -1.50 3.30 5 2035 ---- ---- 1.30A 1.30A 1.60 -1.40 3.00 9 17 2040 ---- ---- 1.20A 1.20A 1.50 -1.30 2.80 10 10 2045 ---- ---- 1.10A 1.10A 1.40 -1.20 2.60 9 9 2050 1.20 1.20 1.10A 1.10A 1.30 -1.10 1116 2.40 73 72 2055 ---- ---- 1.00A 1.00A 1.20 -1.00 2.20 2060 ---- ---- .90A .90A 1.10 -1.00 2.10 2065 1.80 1.80 .80A .80A 1.00 -.90 12 1.90 6 6 2070 ---- ---- ---- .80A .90 ---- ---- 2075 ---- ---- ---- .80A .80 ---- ---- 2080 ---- ---- ---- .70A .80 ---- ---- 2085 ---- ---- ---- .70A .70 ---- ---- 2090 ---- ---- ---- .70A .70 ---- ---- 2095 ---- ---- ---- .60A .60 ---- ---- 2100 ---- ---- ---- .60A .60 ---- ---- 2105 ---- ---- ---- .60A .50 ---- ---- 2110 ---- ---- ---- .50A .50 ---- ---- 2115 .70 .90 .30 .50 .50 ---- 70 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2887 1039 2780 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 UNCH .10 4 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1 1680 ---- ---- ---- ---- .10 UNCH .10 5 1685 ---- ---- ---- ---- .10 UNCH .10 16 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 21 1700 ---- ---- ---- ---- .10 -.10 .20 29 1705 ---- ---- ---- ---- .10 -.10 .20 2 1710 ---- ---- ---- ---- .10 -.10 .20 12 1715 ---- ---- ---- ---- .10 -.10 .20 7 1720 ---- ---- ---- ---- .10 -.10 .20 6 1725 ---- ---- .20A .20A .10 -.20 .30 1730 ---- ---- .20A .20A .10 -.20 .30 1735 ---- ---- .20A .20A .10 -.20 .30 20 21 1740 ---- ---- .20A .20A .20 -.10 .30 4 5 1745 .20 .20 .20 .20 .20 -.20 5 .40 6 24 1750 .50 .50 .20 .20 .20 -.20 5 .40 17 267 1755 ---- ---- .30A .30A .30 -.10 .40 1760 .40 .50 .40 .40A .30 -.20 2 .50 4 44 1765 ---- ---- .40A .40A .30 -.20 .50 35 41 1770 .30 .30 .30 .30 .40 -.20 1 .60 1 17 1775 ---- .70B .50A .70B .40 -.20 .60 12 213 1780 .80 .80 .50 .50 .50 -.20 13 .70 9 11 1785 ---- .90B .50A .90B .60 -.20 .80 19 1790 ---- 1.10B .60A 1.10B .60 -.30 .90 2 12 1795 ---- 1.20B .60A 1.20B .70 -.40 1.10 1 10 1800 .70 1.40B .70 .80B .80 -.40 2 1.20 62 25 1805 1.40 1.60B .80A .80A .90 -.50 13 1.40 53 1810 ---- 1.90B 1.00A 1.90B 1.00 -.60 1.60 2 18 1815 1.00 2.20B 1.00 1.40B 1.20 -.70 1 1.90 3 28 1820 2.10 2.60B 1.30A 2.60B 1.40 -.80 1 2.20 24 29 1825 ---- 3.00B 1.50A 3.00B 1.60 -1.00 1 2.60 7 55 1830 2.20 3.50B 1.70A 2.70B 1.90 -1.10 5 3.00 11 514 1835 2.20 4.10B 2.00A 2.70B 2.30 -1.10 2 3.40 8 29 1840 4.50 4.80B 2.40A 2.40A 2.70 -1.30 84 4.00 21 61 1845 4.40 5.50B 2.80A 2.80A 3.20 -1.40 13 4.60 3 5 1850 5.20 6.40B 3.40A 3.40A 3.80 -1.50 18 5.30 32 52 1855 6.50 7.40B 4.00A 6.40B 4.50 -1.60 5 6.10 50 51 1860 5.80 8.60B 4.70A 7.50B 5.30 -1.70 16 7.00 7 23 1865 ---- 9.80B 5.50A 5.50A 6.20 -1.80 8.00 19 12 1870 9.10 11.20B 6.50A 11.20B 7.30 -1.90 12 9.20 49 41 1875 9.40 12.80B 7.60A 11.70B 8.60 -1.90 249 10.50 22 19 1880 12.90 14.60B 8.90A 11.30B 10.00 -1.90 18 11.90 9 8 1885 11.50 16.50B 10.30A 13.00B 11.60 -1.90 2 13.50 1890 ---- 18.60B 12.00A 12.00A 13.40 -1.80 4 15.20 7 7 1895 ---- 20.90B 13.80A 13.80A 15.40 -1.70 17.10 1900 ---- 23.40B 15.90A 23.40B 17.60 -1.60 3 19.20 27 24 1905 24.80 26.10B 18.10A 18.10A 20.00 -1.40 15 21.40 6 7 1910 26.30 28.80B 20.50A 24.60B 22.50 -1.30 23 23.80 45 40 1915 26.60 31.80B 23.10A 31.10B 25.20 -1.20 21 26.40 11 9 1920 28.20 34.90B 25.90A 25.90A 28.10 -1.00 7 29.10 1925 ---- 38.10B 28.80A 38.10B 31.20 -.70 31.90 368 360 1930 ---- 41.50B 31.90A 41.50B 34.40 -.50 34.90 1935 ---- 45.20B 35.20A 45.20B 37.80 -.20 38.00 1940 ---- 49.00B 38.70A 38.70A 41.40 +.10 41.30 1945 ---- 53.00B 42.30A 53.00B 45.10 +.40 44.70 4 4 1950 ---- 57.10B 46.00A 57.10B 48.90 +.60 48.30 1 1955 ---- 61.20B 49.90A 49.90A 52.80 +.90 51.90 1960 ---- 65.50B 53.80A 53.80A 56.90 +1.20 55.70 1965 ---- 69.90B 57.90A 69.90B 61.00 +1.50 59.50 1970 ---- 74.30B 62.10A 74.30B 65.20 +1.70 63.50 1975 ---- 78.80B 66.40A 78.80B 69.50 +2.00 67.50 1980 ---- 83.20B 70.70A 83.20B 73.90 +2.20 71.70 1985 ---- 87.80B 75.10A 75.10A 78.40 +2.50 75.90 1990 ---- 92.60B 79.50A 79.50A 82.90 +2.70 80.20 1995 ---- 97.30B 83.90A 83.90A 87.50 +2.90 84.60 2000 ---- 102.10B 87.80A 102.10B 92.20 +3.20 89.00 2005 ---- 106.80B 92.70A 92.70A 96.90 +3.40 93.50 2010 ---- 111.40B 97.20A 111.40B 101.60 +3.60 98.00 2015 ---- 116.40B 101.80A 116.40B 106.40 +3.80 102.60 2020 ---- 121.30B 106.40A 106.40A 111.10 +3.80 107.30 2025 ---- 125.90B 111.10A 111.10A 116.00 +4.10 111.90 2030 ---- 130.20B 115.70A 115.70A 120.80 +4.20 116.60 2035 ---- 133.90B 120.50A 120.50A 125.60 +4.20 121.40 2040 ---- 138.70B 125.20A 125.20A 130.50 +4.30 126.20 2045 ---- 143.80B 129.90A 129.90A 135.30 +4.40 130.90 2050 ---- 150.40B 134.40A 150.40B 140.20 +4.50 135.70 2055 ---- 153.70B 139.60A 139.60A 145.10 +4.50 140.60 2060 ---- 158.60B 144.40A 144.40A 150.00 +4.60 145.40 2065 ---- 163.50B 149.20A 149.20A 154.90 +4.60 150.30 2070 ---- ---- ---- 154.10A 159.90 ---- ---- 2075 ---- ---- ---- 159.00A 164.80 ---- ---- 2080 ---- ---- ---- 164.60A 169.70 ---- ---- 2085 ---- ---- ---- 169.50A 174.70 ---- ---- 2090 ---- ---- ---- 174.40A 179.60 ---- ---- 2095 ---- ---- ---- 179.30A 184.60 ---- ---- 2100 ---- ---- ---- 183.50A 189.50 ---- ---- 2105 ---- ---- ---- 189.10A 194.50 ---- ---- 2110 ---- ---- ---- 194.00A 199.50 ---- ---- 2115 ---- ---- ---- 199.00A 204.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 541 908 2288 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 299.00B 284.00A 284.00A 292.40 -5.60 298.00 1640 ---- 294.00B 279.00A 279.00A 287.40 -5.60 293.00 1645 ---- 289.00B 274.20A 274.20A 282.40 -5.60 288.00 1650 ---- 284.00B 268.60A 268.60A 277.40 -5.60 283.00 1655 ---- 279.00B 264.20A 264.20A 272.40 -5.60 278.00 1660 ---- 274.00B 259.10A 259.10A 267.40 -5.60 273.00 1665 ---- 269.00B 254.20A 254.20A 262.40 -5.60 268.00 1670 ---- 264.00B 249.00A 249.00A 257.40 -5.60 263.00 1675 ---- 259.20B 244.10A 244.10A 252.40 -5.60 258.00 1680 ---- 254.00B 239.00A 239.00A 247.40 -5.60 253.00 1685 ---- 249.00B 234.00A 234.00A 242.40 -5.60 248.00 1690 ---- 244.10B 229.00A 229.00A 237.40 -5.60 243.00 1695 ---- 239.10B 224.20A 224.20A 232.50 -5.50 238.00 1700 ---- 234.20B 217.00A 217.00A 227.50 -5.60 233.10 1705 ---- 229.10B 214.10A 214.10A 222.50 -5.60 228.10 1710 ---- 224.10B 209.30A 209.30A 217.50 -5.60 223.10 1715 ---- 219.10B 204.10A 204.10A 212.50 -5.60 218.10 1720 ---- 214.20B 199.10A 199.10A 207.50 -5.60 213.10 1725 ---- 209.30B 191.90A 191.90A 202.50 -5.70 208.20 1730 ---- 204.40B 189.20A 189.20A 197.60 -5.60 203.20 1735 ---- 199.40B 184.10A 184.10A 192.60 -5.60 198.20 1740 ---- 194.40B 179.10A 179.10A 187.60 -5.70 193.30 1745 ---- 189.50B 174.30A 174.30A 182.60 -5.70 188.30 1750 ---- 185.00B 167.10A 167.10A 177.70 -5.70 183.40 1 1755 ---- 179.60B 164.30A 164.30A 172.70 -5.80 178.50 1760 ---- 174.60B 159.40A 159.40A 167.70 -5.80 173.50 1765 ---- 169.70B 154.30A 154.30A 162.80 -5.80 168.60 1770 ---- 164.80B 149.20A 149.20A 157.80 -5.90 163.70 1 1775 ---- 159.70B 142.40A 142.40A 152.90 -5.90 158.80 1780 ---- 154.30B 139.70A 139.70A 147.90 -6.00 153.90 1785 ---- 149.40B 134.80A 134.80A 143.00 -6.00 149.00 1790 ---- 144.60B 129.70A 129.70A 138.10 -6.00 144.10 1795 ---- 139.70B 125.00A 125.00A 133.20 -6.10 139.30 1800 ---- 135.50B 118.10A 118.10A 128.30 -6.20 134.50 1805 ---- 130.10B 115.30A 115.30A 123.50 -6.20 129.70 1810 ---- 125.30B 110.70A 110.70A 118.60 -6.40 125.00 1815 ---- 120.50B 105.70A 105.70A 113.80 -6.50 120.30 1820 ---- 116.70B 101.20A 101.20A 109.10 -6.50 115.60 22 1825 ---- 111.60B 94.80A 111.60B 104.40 -6.60 111.00 1830 ---- 106.80B 90.50A 106.80B 99.70 -6.70 106.40 1835 ---- 102.80B 85.50A 85.50A 95.00 -6.90 101.90 6 1840 ---- 98.30B 81.10A 81.10A 90.50 -6.90 97.40 2 1845 ---- 93.40B 76.80A 93.40B 85.90 -7.00 92.90 1850 ---- 89.60B 72.70A 72.70A 81.50 -7.10 88.60 7 1855 ---- 85.20B 68.30A 68.30A 77.10 -7.20 84.30 1 1860 ---- 80.90B 64.30A 64.30A 72.90 -7.20 80.10 1 4 1865 ---- 76.70B 60.30A 60.30A 68.70 -7.30 76.00 6 1870 ---- 72.60B 56.50A 56.50A 64.60 -7.40 72.00 27 1875 ---- 68.70B 52.80A 52.80A 60.70 -7.50 68.20 9 1880 ---- 64.80B 49.20A 49.20A 56.90 -7.50 64.40 1 7 1885 ---- 61.10B 45.80A 45.80A 53.10 -7.60 60.70 9 1890 ---- 57.50B 42.50A 42.50A 49.60 -7.60 57.20 3 13 1895 ---- 54.00B 39.50A 39.50A 46.10 -7.70 19 53.80 2 15 1900 ---- 50.70B 36.50A 36.50A 42.90 -7.70 32 50.60 24 23 1905 ---- ---- 33.70A 33.70A 39.80 -7.60 47.40 33 1910 36.20 36.20 31.00A 38.80B 36.80 -7.60 2 44.40 4 23 1915 37.60 37.80 28.40A 32.70A 34.10 -7.50 4 41.60 1 7 1920 ---- 39.10B 26.10A 26.10A 31.40 -7.40 38.80 2 17 1925 ---- 36.50B 23.90A 23.90A 29.00 -7.20 36.20 29 1930 30.10 34.00B 21.90A 25.80B 26.70 -7.10 6 33.80 1 14 1935 ---- 31.70B 20.10A 20.10A 24.50 -6.90 31.40 15 14 1940 24.00 29.50B 18.30A 21.60A 22.50 -6.70 70 29.20 61 55 1945 20.00 27.40B 16.70A 18.00A 20.70 -6.40 3 27.10 7 5 1950 21.00 25.40B 15.20A 16.30A 18.90 -6.30 9 25.20 183 179 1955 17.70 23.60B 13.90A 18.20B 17.30 -6.00 3 23.30 11 26 1960 ---- 21.80B 12.60A 12.60A 15.80 -5.80 32 21.60 36 19 1965 ---- 20.20B 11.40A 11.40A 14.40 -5.60 20.00 24 24 1970 18.30 18.70B 10.40A 10.40A 13.10 -5.40 1 18.50 26 26 1975 10.70 17.20B 9.50A 13.00B 11.90 -5.20 2 17.10 6 1980 14.80 15.90B 8.60A 11.60B 10.80 -5.00 9 15.80 1 3 1985 ---- 14.60B 7.80A 7.80A 9.80 -4.70 14.50 13 14 1990 9.40 13.50B 7.10A 8.80A 8.90 -4.50 4 13.40 1995 8.40 8.40 6.50A 8.70B 8.10 -4.30 13 12.40 6 3 2000 11.40 11.90 5.90A 11.10B 7.40 -4.00 24 11.40 21 40 2005 7.70 7.70 5.30A 5.30A 6.70 -3.80 5 10.50 5 5 2010 ---- ---- 4.80A 4.80A 6.00 -3.70 9.70 49 29 2015 ---- ---- 4.30A 4.30A 5.50 -3.40 8.90 10 10 2020 ---- ---- 3.90A 3.90A 5.00 -3.20 8.20 2025 ---- ---- 3.60A 3.60A 4.50 -3.00 7.50 27 27 2030 ---- ---- 3.30A 3.30A 4.10 -2.90 7.00 9 9 2035 5.60 5.60 3.00A 3.00A 3.80 -2.60 5 6.40 32 16 2040 ---- ---- 2.70A 2.70A 3.50 -2.40 5.90 5 5 2045 ---- ---- 2.50A 2.50A 3.20 -2.30 5.50 8 8 2050 3.60 3.60 2.30A 2.30A 2.90 -2.20 22 5.10 143 106 2055 ---- ---- 2.20A 2.20A 2.70 -2.00 4.70 3 2060 ---- ---- 2.00A 2.00A 2.50 -1.90 4.40 2 2065 ---- ---- 1.90A 1.90A 2.30 -1.80 4.10 20 21 2070 ---- ---- 1.70A 1.70A 2.20 -1.60 3.80 9 2075 ---- ---- 1.60A 1.60A 2.00 -1.60 3.60 9 9 2080 ---- ---- 1.50A 1.50A 1.90 -1.40 3.30 2085 ---- ---- 1.40A 1.40A 1.80 -1.30 3.10 13 13 2090 ---- ---- ---- 2.80B 1.60 ---- ---- 2095 ---- ---- ---- 1.30A 1.50 ---- ---- 2100 ---- ---- ---- 1.20A 1.40 ---- ---- 2105 ---- ---- ---- 1.20A 1.30 ---- ---- 2110 1.90 1.90 1.10A 2.00B 1.30 ---- 14 ---- 2115 ---- ---- ---- 1.10A 1.20 ---- ---- 2120 ---- ---- ---- 1.00A 1.10 ---- ---- 2125 ---- ---- ---- 1.80B 1.10 ---- ---- 2130 ---- ---- ---- .90A 1.00 ---- ---- 2135 ---- ---- ---- .90A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 279 773 962 OG5 MAR23 Gold Weekly Friday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .20 +.10 .10 1660 ---- ---- ---- ---- .20 +.10 .10 1665 ---- ---- ---- ---- .20 +.10 .10 1670 ---- ---- ---- ---- .20 UNCH 3 .20 3 1675 ---- ---- ---- ---- .20 UNCH .20 28 1680 ---- ---- ---- ---- .20 UNCH .20 1 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 2 1695 ---- ---- ---- ---- .20 UNCH .20 3 1700 ---- ---- ---- ---- .30 UNCH .30 1705 ---- ---- ---- ---- .30 UNCH .30 1710 .50 .50 .30A .30A .30 UNCH 110 .30 1715 ---- ---- ---- ---- .30 UNCH .30 1720 ---- ---- ---- ---- .30 -.10 .40 2 1725 ---- ---- ---- ---- .30 -.10 .40 12 1730 ---- ---- ---- ---- .40 UNCH 12 .40 1735 ---- ---- .40A .40A .40 -.10 10 .50 1740 ---- ---- .40A .40A .40 -.10 3 .50 5 1745 ---- ---- .50A .50A .40 -.20 .60 10 1750 ---- ---- .50A .50A .50 -.10 .60 2 1755 ---- ---- .50A .50A .50 -.20 .70 5 1760 ---- ---- .60A .60A .50 -.30 .80 1765 ---- ---- .60A .60A .60 -.20 .80 2 25 1770 ---- ---- .60A .60A .60 -.30 .90 2 6 1775 ---- ---- .70A .70A .70 -.30 1.00 1 6 1780 ---- ---- .70A .70A .70 -.40 1 1.10 7 1785 ---- 1.30B .80A 1.30B .80 -.40 1.20 1 1790 ---- ---- .90A .90A .90 -.50 1.40 20 1795 ---- 1.60B 1.00A 1.60B 1.00 -.50 1.50 12 1800 2.00 2.00 1.10 1.30B 1.10 -.60 16 1.70 3 3 1805 ---- 2.00B 1.20A 2.00B 1.20 -.70 1.90 26 1810 ---- 2.30B 1.40A 2.30B 1.40 -.80 2.20 4 1815 ---- 2.70B 1.50A 1.50A 1.60 -.90 2.50 15 1820 ---- 3.00B 1.70A 3.00B 1.90 -.90 2.80 1 14 1825 ---- 3.40B 2.00A 2.00A 2.10 -1.10 3.20 5 1830 ---- 3.90B 2.30A 2.30A 2.40 -1.20 3.60 3 1835 3.70 4.40B 2.60A 2.60A 2.80 -1.20 4 4.00 24 30 1840 5.00 5.00 2.90 3.80B 3.20 -1.30 16 4.50 8 1845 ---- 5.70B 3.40A 3.40A 3.70 -1.40 5.10 8 12 1850 6.00 6.50B 3.80A 6.50B 4.20 -1.50 4 5.70 8 169 1855 ---- 7.30B 4.40A 4.40A 4.80 -1.70 6.50 4 6 1860 ---- 8.30B 5.00A 5.00A 5.60 -1.70 1 7.30 1 5 1865 ---- 9.30B 5.80A 5.80A 6.40 -1.80 18 8.20 9 1870 7.60 10.50B 6.60A 9.50B 7.30 -1.90 6 9.20 59 66 1875 ---- 11.80B 7.50A 7.50A 8.40 -1.90 10.30 5 12 1880 11.20 13.30B 8.60A 10.80B 9.50 -2.00 16 11.50 7 1885 ---- 14.80B 9.80A 9.80A 10.80 -2.00 12.80 8 12 1890 11.80 16.60B 11.10A 11.10A 12.20 -2.10 4 14.30 11 18 1895 16.70 18.50B 12.50A 12.50A 13.80 -2.10 3 15.90 28 28 1900 17.30 20.50B 14.20A 17.30B 15.50 -2.10 8 17.60 25 25 1905 16.90 22.70B 15.90A 17.80A 17.40 -2.10 6 19.50 1910 18.70 25.00B 17.90A 21.50B 19.50 -2.00 1 21.50 1915 21.00 27.50B 20.00A 20.00A 21.70 -1.90 2 23.60 1 2 1920 ---- 30.10B 22.30A 22.30A 24.10 -1.80 25.90 1925 ---- 32.80B 24.70A 24.70A 26.60 -1.60 28.20 8 8 1930 ---- 35.70B 27.20A 27.20A 29.30 -1.50 30.80 1935 ---- 38.70B 29.90A 29.90A 32.10 -1.30 33.40 5 5 1940 37.20 41.80B 32.80A 37.10A 35.10 -1.10 2 36.20 1945 ---- 45.00B 35.80A 35.80A 38.20 -.90 39.10 1950 ---- 48.40B 39.00A 39.00A 41.50 -.60 42.10 1955 ---- 51.90B 42.20A 42.20A 44.80 -.50 45.30 1960 ---- 55.50B 45.70A 45.70A 48.30 -.30 48.60 1965 ---- 59.30B 49.20A 49.20A 51.90 UNCH 51.90 1970 ---- 63.30B 52.80A 52.80A 55.60 +.20 55.40 1 1975 ---- 67.20B 56.60A 56.60A 59.40 +.40 59.00 1980 ---- 71.50B 60.40A 60.40A 63.30 +.60 62.70 1985 ---- 75.70B 64.30A 64.30A 67.30 +.90 66.40 1990 ---- 79.80B 68.40A 79.80B 71.40 +1.10 70.30 1 1995 ---- 84.30B 72.50A 72.50A 75.60 +1.40 74.20 2000 ---- 88.60B 76.70A 88.60B 79.80 +1.50 78.30 2005 ---- 93.20B 81.00A 81.00A 84.10 +1.80 82.30 2010 ---- 97.60B 85.30A 85.30A 88.50 +2.00 86.50 2015 ---- 102.30B 89.70A 89.70A 92.90 +2.20 90.70 2020 ---- 107.00B 94.20A 94.20A 97.40 +2.40 95.00 2025 ---- 111.60B 98.50A 98.50A 102.00 +2.60 99.40 2030 ---- 114.50B 103.00A 103.00A 106.60 +2.80 103.80 2035 ---- 119.20B 107.50A 107.50A 111.20 +3.00 108.20 2040 ---- 123.70B 111.90A 111.90A 115.90 +3.20 112.70 2045 ---- 128.60B 116.50A 116.50A 120.60 +3.30 117.30 2050 ---- 135.20B 120.50A 135.20B 125.30 +3.40 121.90 2055 ---- 138.50B 125.60A 125.60A 130.10 +3.60 126.50 2060 ---- 143.10B 130.30A 130.30A 134.90 +3.70 131.20 2065 ---- 147.70B 135.20A 135.20A 139.70 +3.80 135.90 2070 ---- 152.90B 139.90A 139.90A 144.60 +4.00 140.60 2075 ---- 159.70B 144.40A 144.40A 149.40 +4.10 145.30 2080 ---- 162.60B 149.40A 149.40A 154.30 +4.20 150.10 2085 ---- 167.40B 154.20A 154.20A 159.10 +4.20 154.90 2090 ---- ---- ---- 159.00A 164.00 ---- ---- 2095 ---- ---- ---- 163.80A 168.90 ---- ---- 2100 ---- ---- ---- 168.40A 173.80 ---- ---- 2105 ---- ---- ---- 173.80A 178.70 ---- ---- 2110 ---- ---- ---- 178.70A 183.60 ---- ---- 2115 ---- ---- ---- 183.60A 188.50 ---- ---- 2120 ---- ---- ---- 188.40A 193.50 ---- ---- 2125 ---- ---- ---- 192.70A 198.40 ---- ---- 2130 ---- ---- ---- 198.20A 203.30 ---- ---- 2135 ---- ---- ---- 203.10A 208.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 246 204 644 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 305 ---- ---- ---- ---- .9530 -.0505 1.0035 310 ---- ---- ---- ---- .9030 -.0505 .9535 315 ---- ---- ---- ---- .8530 -.0505 .9035 320 ---- ---- ---- ---- .8035 -.0500 .8535 325 ---- ---- ---- ---- .7535 -.0505 .8040 330 ---- ---- ---- ---- .7040 -.0505 .7545 335 ---- ---- ---- ---- .6545 -.0505 .7050 340 ---- ---- .5980A .5980A .6055 -.0505 .6560 345 ---- ---- ---- ---- .5570 -.0500 .6070 350 ---- ---- .5005A .5005A .5085 -.0500 .5585 355 ---- ---- ---- ---- .4605 -.0495 .5100 360 ---- ---- .4050A .4050A .4130 -.0495 .4625 365 ---- ---- ---- ---- .3670 -.0490 .4160 370 ---- ---- .3140A .3140A .3215 -.0485 .3700 375 ---- ---- ---- ---- .2780 -.0475 .3255 380 ---- ---- .2305A .2305A .2370 -.0460 .2830 385 ---- ---- .1930A .1930A .1985 -.0440 .2425 390 ---- ---- .1585A .1585A .1630 -.0420 .2050 395 ---- ---- .1280A .1280A .1320 -.0390 .1710 400 ---- ---- .1015A .1015A .1045 -.0355 .1400 405 ---- ---- .0795A .0795A .0820 -.0315 .1135 410 ---- ---- .0615A .0615A .0630 -.0280 .0910 415 ---- ---- .0470A .0470A .0485 -.0235 .0720 420 ---- ---- .0365A .0365A .0370 -.0195 .0565 425 ---- ---- .0280A .0280A .0285 -.0155 .0440 430 ---- ---- .0215A .0215A .0220 -.0125 .0345 435 ---- ---- .0170A .0170A .0170 -.0105 .0275 440 ---- ---- .0135A .0135A .0135 -.0080 .0215 445 ---- ---- .0110A .0110A .0105 -.0070 .0175 450 ---- ---- .0095A .0095A .0085 -.0055 .0140 455 ---- ---- .0080A .0080A .0070 -.0045 .0115 460 ---- ---- .0070A .0070A .0060 -.0040 .0100 465 ---- ---- .0060A .0060A .0050 -.0035 .0085 470 ---- ---- .0055A .0055A .0045 -.0025 .0070 475 ---- ---- .0050A .0050A .0040 -.0020 .0060 480 ---- ---- .0045A .0045A .0035 -.0020 .0055 485 ---- ---- .0040A .0040A .0030 -.0015 .0045 490 ---- ---- ---- ---- .0025 -.0015 .0040 495 ---- ---- ---- ---- .0025 -.0010 .0035 500 ---- ---- ---- ---- .0020 -.0010 .0030 505 ---- ---- ---- ---- .0020 -.0010 .0030 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1E APR23 Copper Weekly Friday Option - Week 1 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0020 UNCH .0020 335 ---- ---- ---- ---- .0025 UNCH .0025 340 ---- ---- ---- ---- .0035 UNCH .0035 345 ---- ---- ---- ---- .0050 +.0005 .0045 350 ---- ---- ---- ---- .0065 +.0005 .0060 355 ---- .0085B ---- .0085B .0085 +.0005 .0080 360 ---- .0115B ---- .0115B .0110 +.0010 .0100 365 ---- .0155B ---- .0155B .0145 +.0015 .0130 370 ---- .0210B .0170A .0210B .0195 +.0020 .0175 375 ---- .0280B .0220A .0280B .0255 +.0025 .0230 380 .0295 .0375B .0290A .0290A .0345 +.0045 2 .0300 385 ---- .0495B .0380A .0495B .0455 +.0060 .0395 10 10 390 ---- .0645B .0500A .0645B .0605 +.0085 .0520 395 ---- .0840B .0655A .0835B .0790 +.0115 .0675 400 ---- .1075B .0845A .1070B .1015 +.0145 .0870 405 ---- .1350B .1080A .1345B .1285 +.0185 .1100 410 .1515 .1665B .1350A .1490A .1600 +.0230 10 .1370 415 ---- .2020B .1665A .2005B .1950 +.0270 .1680 420 ---- .2405B .2015A .2395B .2335 +.0310 .2025 425 ---- .2625B ---- .2625B .2745 +.0345 .2400 430 ---- .3250B ---- .3250B .3180 +.0375 .2805 435 ---- ---- ---- ---- .3630 +.0400 .3230 440 ---- .4170B ---- .4170B .4095 +.0420 .3675 445 ---- ---- ---- ---- .4570 +.0440 .4130 450 ---- .5130B ---- .5130B .5045 +.0450 .4595 455 ---- ---- ---- ---- .5530 +.0460 .5070 460 ---- ---- ---- ---- .6020 +.0470 .5550 465 ---- ---- ---- ---- .6510 +.0475 .6035 470 ---- .7085B ---- .7085B .7000 +.0480 .6520 475 ---- ---- ---- ---- .7495 +.0485 .7010 480 ---- .7945B ---- .7945B .7990 +.0485 .7505 485 ---- ---- ---- ---- .8485 +.0490 .7995 490 ---- ---- ---- ---- .8985 +.0495 .8490 495 ---- ---- ---- ---- .9480 +.0495 .8985 500 ---- ---- ---- ---- .9980 +.0500 .9480 505 ---- ---- ---- ---- 1.0475 +.0495 .9980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 10 10 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.0530 -.0505 1.1035 300 ---- ---- ---- ---- 1.0030 -.0505 1.0535 305 ---- ---- ---- ---- .9530 -.0505 1.0035 310 ---- ---- ---- ---- .9030 -.0505 .9535 315 ---- ---- ---- ---- .8530 -.0505 .9035 320 ---- ---- ---- ---- .8030 -.0505 .8535 325 ---- ---- ---- ---- .7530 -.0505 .8035 330 ---- ---- ---- ---- .7035 -.0505 .7540 335 ---- ---- ---- ---- .6540 -.0505 .7045 340 ---- ---- ---- ---- .6045 -.0505 .6550 345 ---- ---- ---- ---- .5555 -.0500 .6055 350 ---- ---- .4995A .4995A .5065 -.0505 .5570 355 ---- ---- ---- ---- .4585 -.0500 .5085 360 ---- ---- .4030A .4030A .4105 -.0500 .4605 365 ---- ---- ---- ---- .3635 -.0495 .4130 370 ---- ---- .3105A .3105A .3175 -.0490 .3665 375 ---- ---- .3110A .3110A .2735 -.0480 .3215 380 ---- ---- .2255A .2255A .2310 -.0465 .2775 385 ---- ---- .1870A .1870A .1915 -.0450 .2365 390 ---- ---- .1515A .1515A .1550 -.0425 .1975 395 ---- ---- .1205A .1205A .1230 -.0395 .1625 400 ---- ---- .0930A .0930A .0955 -.0355 .1310 405 ---- ---- .0710A .0710A .0730 -.0310 .1040 9 410 ---- ---- .0535A .0535A .0545 -.0270 .0815 415 ---- ---- .0400A .0400A .0405 -.0225 .0630 5 8 420 ---- ---- .0295A .0295A .0300 -.0185 .0485 425 ---- ---- .0225A .0225A .0225 -.0145 .0370 430 ---- ---- .0170A .0170A .0170 -.0115 .0285 435 ---- ---- .0135A .0135A .0130 -.0090 .0220 440 ---- ---- .0105A .0105A .0100 -.0070 .0170 445 ---- ---- .0090A .0090A .0080 -.0055 .0135 450 ---- ---- .0075A .0075A .0065 -.0045 .0110 455 ---- ---- .0065A .0065A .0055 -.0035 .0090 460 ---- ---- .0055A .0055A .0045 -.0025 .0070 465 ---- ---- .0045A .0045A .0040 -.0020 .0060 470 ---- ---- .0040A .0040A .0035 -.0015 .0050 475 ---- ---- ---- ---- .0030 -.0010 .0040 480 ---- ---- ---- ---- .0025 -.0010 .0035 485 ---- ---- ---- ---- .0020 -.0010 .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 +.0005 .0015 340 ---- ---- ---- ---- .0025 UNCH .0025 345 ---- ---- ---- ---- .0035 +.0005 .0030 350 ---- ---- ---- ---- .0045 UNCH .0045 355 ---- .0060B ---- .0060B .0060 +.0005 .0055 360 ---- .0085B ---- .0085B .0085 +.0010 .0075 365 ---- .0120B ---- .0120B .0115 +.0010 .0105 370 ---- .0165B .0135A .0165B .0155 +.0015 .0140 375 ---- .0225B .0175A .0225B .0210 +.0025 .0185 380 ---- .0310B .0235A .0310B .0285 +.0035 .0250 10 10 385 ---- .0425B .0320A .0425B .0385 +.0050 .0335 390 ---- .0570B .0430A .0570B .0525 +.0080 .0445 395 ---- .0760B .0580A .0760B .0700 +.0105 .0595 400 ---- .0985B .0770A .0980B .0925 +.0145 .0780 5 405 ---- .1255B .1000A .1250B .1200 +.0195 .1005 10 410 ---- .1580B .1275A .1575B .1515 +.0235 .1280 415 ---- .1940B ---- .1935B .1875 +.0285 .1590 420 ---- .2335B ---- .2330B .2265 +.0320 .1945 425 ---- .2655B ---- .2645B .2690 +.0360 .2330 430 ---- .3205B ---- .3205B .3130 +.0385 .2745 435 ---- ---- ---- ---- .3590 +.0410 .3180 440 ---- .4140B ---- .4140B .4065 +.0435 .3630 445 ---- ---- ---- ---- .4540 +.0445 .4095 450 ---- .5105B ---- .5105B .5025 +.0460 .4565 455 ---- ---- ---- ---- .5515 +.0470 .5045 460 ---- ---- ---- ---- .6005 +.0480 .5525 465 ---- ---- ---- ---- .6500 +.0485 .6015 470 ---- .7040B ---- .7035B .6995 +.0490 .6505 475 ---- ---- ---- ---- .7490 +.0495 .6995 480 ---- ---- ---- ---- .7985 +.0500 .7485 485 ---- ---- ---- ---- .8480 +.0500 .7980 490 ---- ---- ---- ---- .8980 +.0500 .8480 495 ---- ---- ---- ---- .9475 +.0500 .8975 500 ---- ---- ---- ---- .9975 +.0505 .9470 505 ---- ---- ---- ---- 1.0475 +.0505 .9970 510 ---- ---- ---- ---- 1.0975 +.0505 1.0470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 25 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 305 ---- ---- ---- ---- .9530 -.0505 1.0035 310 ---- ---- ---- ---- .9030 -.0505 .9535 315 ---- ---- ---- ---- .8530 -.0505 .9035 320 ---- ---- ---- ---- .8030 -.0505 .8535 325 ---- ---- ---- ---- .7535 -.0505 .8040 330 ---- ---- ---- ---- .7040 -.0500 .7540 335 ---- ---- ---- ---- .6545 -.0500 .7045 340 ---- ---- .6025A .6025A .6055 -.0500 .6555 345 ---- ---- ---- ---- .5565 -.0500 .6065 350 ---- ---- .5005A .5005A .5080 -.0495 .5575 355 ---- ---- ---- ---- .4600 -.0495 .5095 360 ---- ---- .4045A .4045A .4125 -.0490 .4615 365 ---- ---- ---- ---- .3655 -.0490 .4145 370 ---- ---- .3130A .3130A .3205 -.0480 .3685 375 ---- ---- .3150A .3150A .2765 -.0475 .3240 380 ---- ---- .2290A .2290A .2350 -.0460 .2810 385 ---- ---- .1910A .1910A .1960 -.0445 .2405 390 ---- ---- .1565A .1565A .1605 -.0420 .2025 395 ---- ---- .1260A .1260A .1290 -.0390 .1680 400 ---- ---- .0990A .0990A .1015 -.0360 .1375 4 24 405 ---- ---- .0770A .0770A .0790 -.0315 .1105 3 3 410 ---- ---- .0590A .0590A .0605 -.0270 .0875 9 415 ---- ---- .0450A .0450A .0460 -.0230 .0690 5 5 420 ---- ---- .0340A .0340A .0345 -.0190 .0535 10 10 425 ---- ---- .0260A .0260A .0260 -.0155 .0415 430 ---- ---- .0200A .0200A .0200 -.0125 .0325 10 10 435 ---- ---- .0160A .0160A .0155 -.0100 .0255 440 ---- ---- .0125A .0125A .0120 -.0080 .0200 445 ---- ---- .0105A .0105A .0095 -.0065 .0160 450 ---- ---- .0085A .0085A .0080 -.0050 .0130 455 ---- ---- .0075A .0075A .0065 -.0040 .0105 460 ---- ---- .0065A .0065A .0055 -.0035 .0090 465 ---- ---- .0060A .0060A .0050 -.0025 .0075 470 ---- ---- .0050A .0050A .0040 -.0025 .0065 475 ---- ---- .0045A .0045A .0035 -.0020 .0055 480 ---- ---- .0040A .0040A .0035 -.0010 .0045 485 ---- ---- ---- ---- .0030 -.0010 .0040 490 ---- ---- ---- ---- .0025 -.0010 .0035 495 ---- ---- ---- ---- .0025 -.0005 .0030 500 ---- ---- ---- ---- .0020 -.0010 .0030 505 ---- ---- ---- ---- .0020 -.0005 .0025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 61 H1W APR23 Copper Weekly Wednesday Option - Week 1 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0010 +.0005 .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0020 +.0005 .0015 335 ---- ---- ---- ---- .0025 UNCH .0025 340 ---- ---- ---- ---- .0035 +.0005 .0030 345 ---- ---- ---- ---- .0045 +.0005 .0040 350 ---- .0055B ---- .0055B .0060 +.0010 .0050 355 ---- .0075B ---- .0075B .0075 +.0005 .0070 360 ---- .0105B ---- .0105B .0100 +.0010 .0090 365 ---- .0140B ---- .0140B .0135 +.0015 .0120 370 ---- .0190B .0155A .0190B .0180 +.0020 .0160 375 ---- .0260B .0205A .0260B .0240 +.0030 .0210 380 ---- .0350B .0270A .0350B .0325 +.0045 .0280 385 ---- .0465B .0360A .0465B .0435 +.0060 .0375 390 ---- .0615B .0480A .0615B .0575 +.0080 .0495 395 ---- .0810B .0635A .0805B .0760 +.0110 .0650 16 10 400 ---- .1040B .0825A .1035B .0985 +.0145 .0840 3 3 405 ---- .1310B .1055A .1305B .1255 +.0185 .1070 8 23 410 ---- .1625B .1330A .1625B .1570 +.0230 .1340 415 ---- .1985B .1645A .1980B .1925 +.0275 .1650 420 ---- .2370B ---- .2365B .2310 +.0310 .2000 425 ---- .2640B ---- .2620B .2725 +.0350 .2375 430 ---- .3230B ---- .3230B .3165 +.0380 .2785 435 ---- ---- ---- ---- .3615 +.0405 .3210 440 ---- .4155B ---- .4155B .4085 +.0430 .3655 445 ---- ---- ---- ---- .4560 +.0445 .4115 450 ---- .5115B ---- .5115B .5040 +.0455 .4585 455 ---- ---- ---- ---- .5525 +.0465 .5060 460 ---- ---- ---- ---- .6015 +.0475 .5540 465 ---- ---- ---- ---- .6505 +.0480 .6025 470 ---- .7080B ---- .7080B .7000 +.0485 .6515 475 ---- ---- ---- ---- .7495 +.0490 .7005 480 ---- .7930B ---- .7930B .7990 +.0490 .7500 485 ---- ---- ---- ---- .8485 +.0495 .7990 490 ---- ---- ---- ---- .8985 +.0500 .8485 495 ---- ---- ---- ---- .9480 +.0495 .8985 500 ---- ---- ---- ---- .9980 +.0500 .9480 505 ---- ---- ---- ---- 1.0480 +.0505 .9975 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 36 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- .9530 ---- ---- 310 ---- ---- ---- ---- .9030 ---- ---- 315 ---- ---- ---- ---- .8530 ---- ---- 320 ---- ---- ---- ---- .8035 ---- ---- 325 ---- ---- ---- ---- .7535 ---- ---- 330 ---- ---- ---- ---- .7040 ---- ---- 335 ---- ---- ---- ---- .6550 ---- ---- 340 ---- ---- ---- .5990A .6060 ---- ---- 345 ---- ---- ---- ---- .5570 ---- ---- 350 ---- ---- ---- .5015A .5090 ---- ---- 355 ---- ---- ---- ---- .4610 ---- ---- 360 ---- ---- ---- .4070A .4145 ---- ---- 365 ---- ---- ---- .4225A .3685 ---- ---- 370 ---- ---- ---- .3175A .3235 ---- ---- 375 ---- ---- ---- .3360A .2805 ---- ---- 380 ---- ---- ---- .2350A .2400 ---- ---- 385 ---- ---- ---- .1980A .2015 ---- ---- 390 ---- ---- ---- .1645A .1670 ---- ---- 395 ---- ---- ---- .1345A .1360 ---- ---- 400 ---- ---- ---- .1065A .1090 ---- ---- 405 ---- ---- ---- .0840A .0860 ---- ---- 410 ---- ---- ---- .0660A .0675 ---- ---- 415 ---- ---- ---- .0510A .0520 ---- ---- 420 ---- ---- ---- .0395A .0405 ---- ---- 425 ---- ---- ---- .0305A .0310 ---- ---- 430 ---- ---- ---- .0240A .0240 ---- ---- 435 ---- ---- ---- .0190A .0190 ---- ---- 440 ---- ---- ---- .0155A .0150 ---- ---- 445 ---- ---- ---- .0125A .0120 ---- ---- 450 ---- ---- ---- .0105A .0100 ---- ---- 455 ---- ---- ---- .0090A .0085 ---- ---- 460 ---- ---- ---- .0075A .0070 ---- ---- 465 ---- ---- ---- .0070A .0060 ---- ---- 470 ---- ---- ---- .0060A .0050 ---- ---- 475 ---- ---- ---- .0055A .0045 ---- ---- 480 ---- ---- ---- .0050A .0040 ---- ---- 485 ---- ---- ---- .0045A .0035 ---- ---- 490 ---- ---- ---- .0045A .0030 ---- ---- 495 ---- ---- ---- .0045A .0030 ---- ---- 500 ---- ---- ---- .0045A .0025 ---- ---- 505 ---- ---- ---- .0040A .0025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M APR23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- .0030A .0005 ---- ---- 310 ---- ---- ---- .0030A .0005 ---- ---- 315 ---- ---- ---- .0035A .0010 ---- ---- 320 ---- ---- ---- .0040A .0015 ---- ---- 325 ---- ---- ---- .0040A .0015 ---- ---- 330 ---- ---- ---- .0045A .0025 ---- ---- 335 ---- ---- ---- .0050A .0030 ---- ---- 340 ---- ---- ---- .0050A .0040 ---- ---- 345 ---- ---- ---- .0060A .0055 ---- ---- 350 ---- ---- ---- .0075A .0070 ---- ---- 355 ---- ---- ---- .0090A .0095 ---- ---- 360 ---- ---- ---- .0115A .0125 ---- ---- 365 ---- ---- ---- .0145A .0160 ---- ---- 370 ---- ---- ---- .0190A .0215 ---- ---- 375 ---- ---- ---- .0245A .0285 ---- ---- 380 ---- ---- ---- .0320A .0375 ---- ---- 385 ---- ---- ---- .0415A .0490 ---- ---- 390 ---- ---- ---- .0540A .0645 ---- ---- 395 .0740 .0740 .0705A .0705A .0830 ---- 10 ---- 400 ---- ---- ---- .0900A .1060 ---- ---- 405 ---- ---- ---- .1140A .1330 ---- ---- 410 ---- ---- ---- .1415A .1640 ---- ---- 415 ---- ---- ---- .1730A .1985 ---- ---- 420 ---- ---- ---- .2075A .2370 ---- ---- 425 ---- ---- ---- .2450A .2775 ---- ---- 430 ---- ---- ---- .2855A .3205 ---- ---- 435 ---- ---- ---- .3855A .3650 ---- ---- 440 ---- ---- ---- .3725A .4110 ---- ---- 445 ---- ---- ---- .4700A .4580 ---- ---- 450 ---- ---- ---- .4645A .5060 ---- ---- 455 ---- ---- ---- .5645A .5540 ---- ---- 460 ---- ---- ---- ---- .6025 ---- ---- 465 ---- ---- ---- ---- .6515 ---- ---- 470 ---- ---- ---- .6575A .7010 ---- ---- 475 ---- ---- ---- ---- .7500 ---- ---- 480 ---- ---- ---- .7555A .7995 ---- ---- 485 ---- ---- ---- ---- .8490 ---- ---- 490 ---- ---- ---- ---- .8985 ---- ---- 495 ---- ---- ---- ---- .9485 ---- ---- 500 ---- ---- ---- ---- .9980 ---- ---- 505 ---- ---- ---- ---- 1.0480 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0535 -.0500 1.1035 300 ---- ---- ---- ---- 1.0035 -.0500 1.0535 305 ---- ---- ---- ---- .9535 -.0500 1.0035 310 ---- ---- ---- ---- .9035 -.0505 .9540 315 ---- ---- ---- ---- .8535 -.0505 .9040 320 ---- ---- ---- ---- .8035 -.0505 .8540 325 ---- ---- ---- ---- .7535 -.0505 .8040 330 ---- ---- ---- ---- .7035 -.0505 .7540 335 ---- ---- ---- ---- .6535 -.0505 .7040 340 ---- ---- ---- ---- .6035 -.0505 .6540 345 ---- ---- ---- ---- .5535 -.0505 .6040 350 ---- ---- ---- ---- .5035 -.0505 .5540 355 ---- ---- ---- ---- .4535 -.0505 .5040 360 ---- ---- ---- ---- .4035 -.0505 .4540 365 ---- ---- ---- ---- .3535 -.0505 .4040 370 ---- ---- .3005A .3005A .3035 -.0505 .3540 375 ---- ---- ---- ---- .2540 -.0510 .3050 380 ---- ---- .1985A .1985A .2055 -.0515 .2570 385 ---- ---- ---- ---- .1595 -.0505 .2100 390 ---- ---- .1100A .1100A .1165 -.0490 .1655 2 2 395 ---- ---- .0730A .0730A .0785 -.0455 .1240 2 400 ---- ---- .0445A .0445A .0485 -.0395 .0880 3 405 .0365 .0365 .0255A .0415B .0275 -.0310 1 .0585 1 19 410 ---- ---- .0140A .0140A .0145 -.0225 .0370 3 6 415 .0100 .0100 .0080A .0105B .0075 -.0150 1 .0225 2 40 420 ---- ---- .0050A .0050A .0040 -.0100 .0140 28 425 ---- ---- .0035A .0035A .0025 -.0060 .0085 2 430 ---- ---- .0025A .0025A .0015 -.0040 .0055 15 435 ---- ---- .0020A .0020A .0010 -.0025 .0035 1 440 ---- ---- ---- ---- .0005 -.0015 .0020 10 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 8 129 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 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 1 375 ---- ---- ---- ---- .0010 -.0010 .0020 11 380 .0025 .0045B .0025 .0030B .0025 -.0010 1 .0035 1 385 ---- .0085B .0060A .0085B .0065 UNCH .0065 2 12 390 .0095 .0165B .0095 .0135B .0135 +.0015 1 .0120 12 19 395 ---- .0295B .0175A .0295B .0255 +.0050 .0205 5 5 400 ---- .0505B .0305A .0500B .0455 +.0110 .0345 405 ---- .0795B .0505A .0790B .0745 +.0195 .0550 2 6 410 ---- .1135B .0805A .1135B .1115 +.0280 .0835 12 415 ---- .1475B ---- .1475B .1545 +.0355 .1190 420 ---- .2090B ---- .2090B .2010 +.0405 .1605 9 425 ---- ---- ---- ---- .2495 +.0445 .2050 430 ---- .3035B ---- .3030B .2985 +.0470 .2515 435 ---- ---- ---- ---- .3480 +.0485 .2995 440 ---- ---- ---- ---- .3975 +.0490 .3485 1 445 ---- ---- ---- ---- .4475 +.0500 .3975 450 ---- ---- ---- ---- .4975 +.0505 .4470 455 ---- ---- ---- ---- .5475 +.0505 .4970 460 ---- ---- ---- ---- .5975 +.0505 .5470 465 ---- ---- ---- ---- .6475 +.0505 .5970 470 ---- ---- ---- ---- .6975 +.0505 .6470 475 ---- ---- ---- ---- .7475 +.0505 .6970 480 ---- ---- ---- ---- .7975 +.0505 .7470 485 ---- ---- ---- ---- .8475 +.0505 .7970 490 ---- ---- ---- ---- .8975 +.0505 .8470 495 ---- ---- ---- ---- .9475 +.0505 .8970 500 ---- ---- ---- ---- .9975 +.0505 .9470 505 ---- ---- ---- ---- 1.0475 +.0505 .9970 510 ---- ---- ---- ---- 1.0975 +.0510 1.0465 515 ---- ---- ---- ---- 1.1475 +.0510 1.0965 520 ---- ---- ---- ---- 1.1975 +.0510 1.1465 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 21 78 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0530 -.0505 1.1035 300 ---- ---- ---- ---- 1.0030 -.0505 1.0535 305 ---- ---- ---- ---- .9530 -.0505 1.0035 310 ---- ---- ---- ---- .9030 -.0505 .9535 315 ---- ---- ---- ---- .8530 -.0505 .9035 320 ---- ---- ---- ---- .8030 -.0505 .8535 325 ---- ---- ---- ---- .7530 -.0505 .8035 330 ---- ---- ---- ---- .7030 -.0505 .7535 335 ---- ---- ---- ---- .6535 -.0500 .7035 340 ---- ---- ---- ---- .6035 -.0500 .6535 345 ---- ---- ---- ---- .5535 -.0500 .6035 350 ---- ---- ---- ---- .5035 -.0505 .5540 355 ---- ---- ---- ---- .4535 -.0505 .5040 360 ---- ---- ---- ---- .4035 -.0505 .4540 365 ---- ---- ---- ---- .3535 -.0510 .4045 370 ---- ---- .2970A .2970A .3045 -.0505 .3550 375 ---- ---- ---- ---- .2560 -.0505 .3065 380 ---- ---- .2010A .2010A .2085 -.0500 .2585 385 ---- ---- .1945A .1945A .1630 -.0495 .2125 390 ---- ---- .1150A .1150A .1210 -.0475 .1685 395 ---- ---- .0795A .0795A .0840 -.0445 .1285 400 ---- ---- .0515A .0515A .0550 -.0385 .0935 1 405 .0400 .0400 .0315A .0405B .0335 -.0315 5 .0650 43 14 410 ---- ---- .0190A .0190A .0195 -.0235 .0430 2 415 ---- ---- .0110A .0110A .0115 -.0165 .0280 420 ---- ---- .0070A .0070A .0065 -.0110 .0175 30 425 ---- ---- .0045A .0045A .0040 -.0070 .0110 12 430 ---- ---- .0030A .0030A .0025 -.0045 .0070 16 435 .0020 .0020 .0020 .0020 .0015 -.0030 10 .0045 440 ---- ---- .0020A .0020A .0010 -.0020 .0030 445 ---- ---- ---- ---- .0005 -.0015 .0020 15 450 ---- ---- ---- ---- .0005 -.0010 .0015 2 455 ---- ---- ---- ---- .0005 -.0005 .0010 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 15 43 92 H3M MAR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0010 UNCH .0010 370 ---- ---- ---- ---- .0015 -.0005 .0020 375 ---- .0035B ---- .0035B .0030 UNCH .0030 380 ---- .0065B .0050A .0065B .0055 UNCH .0055 385 ---- .0120B .0085A .0120B .0100 +.0010 .0090 390 ---- .0210B .0135A .0210B .0180 +.0030 .0150 395 ---- .0355B .0220A .0355B .0315 +.0065 .0250 6 400 ---- .0555B .0365A .0555B .0520 +.0120 .0400 10 7 405 ---- .0845B .0575A .0845B .0805 +.0190 .0615 12 410 ---- .1180B .0865A .1180B .1165 +.0270 .0895 5 415 ---- .1550B .1225A .1550B .1580 +.0340 .1240 420 ---- .2110B ---- .2110B .2035 +.0395 .1640 2 425 ---- ---- ---- ---- .2510 +.0435 .2075 430 ---- .3075B ---- .3075B .2995 +.0460 .2535 435 ---- ---- ---- ---- .3485 +.0475 .3010 440 ---- .3960B ---- .3960B .3980 +.0485 .3495 445 ---- ---- ---- ---- .4475 +.0490 .3985 450 ---- ---- ---- ---- .4975 +.0500 .4475 455 ---- ---- ---- ---- .5475 +.0505 .4970 460 ---- ---- ---- ---- .5975 +.0505 .5470 465 ---- ---- ---- ---- .6475 +.0510 .5965 470 ---- ---- ---- ---- .6970 +.0505 .6465 475 ---- ---- ---- ---- .7470 +.0505 .6965 480 ---- ---- ---- ---- .7970 +.0505 .7465 485 ---- ---- ---- ---- .8470 +.0505 .7965 490 ---- ---- ---- ---- .8970 +.0505 .8465 495 ---- ---- ---- ---- .9470 +.0505 .8965 500 ---- ---- ---- ---- .9970 +.0505 .9465 505 ---- ---- ---- ---- 1.0470 +.0505 .9965 510 ---- ---- ---- ---- 1.0970 +.0505 1.0465 515 ---- ---- ---- ---- 1.1470 +.0505 1.0965 520 ---- ---- ---- ---- 1.1970 +.0505 1.1465 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 32 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0535 -.0505 1.1040 300 ---- ---- ---- ---- 1.0035 -.0505 1.0540 305 ---- ---- ---- ---- .9535 -.0505 1.0040 310 ---- ---- ---- ---- .9035 -.0505 .9540 315 ---- ---- ---- ---- .8535 -.0505 .9040 320 ---- ---- ---- ---- .8035 -.0505 .8540 325 ---- ---- ---- ---- .7535 -.0505 .8040 330 ---- ---- ---- ---- .7035 -.0505 .7540 335 ---- ---- ---- ---- .6535 -.0505 .7040 340 ---- ---- ---- ---- .6035 -.0505 .6540 345 ---- ---- ---- ---- .5535 -.0505 .6040 350 ---- ---- ---- ---- .5035 -.0505 .5540 355 ---- ---- ---- ---- .4535 -.0505 .5040 360 ---- ---- ---- ---- .4035 -.0505 .4540 365 ---- ---- ---- ---- .3535 -.0505 .4040 370 ---- ---- ---- ---- .3035 -.0505 .3540 375 ---- ---- ---- ---- .2535 -.0505 .3040 380 ---- ---- .2005A .2005A .2035 -.0505 .2540 385 ---- ---- ---- ---- .1545 -.0510 .2055 390 ---- ---- .0990A .0990A .1070 -.0515 .1585 395 ---- ---- .0575A .0575A .0640 -.0510 .1150 400 ---- ---- .0275A .0275A .0305 -.0460 .0765 110 110 405 ---- ---- .0105A .0105A .0115 -.0350 .0465 100 110 410 .0090 .0090 .0025 .0030B .0040 -.0215 40 .0255 5 415 ---- ---- .0020A .0020A .0015 -.0115 .0130 11 420 ---- ---- .0015A .0015A .0005 -.0060 .0065 14 425 ---- ---- .0015A .0015A .0005 -.0025 .0030 10 430 ---- ---- ---- ---- .0005 -.0005 .0010 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 40 210 260 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 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 385 ---- .0025B .0015A .0025B .0015 -.0005 .0020 390 ---- .0065B .0040A .0065B .0040 -.0010 .0050 10 20 395 ---- .0165B .0075A .0165B .0110 -.0005 .0115 1 7 400 ---- .0360B .0170A .0360B .0275 +.0045 .0230 3 405 ---- .0655B .0355A .0650B .0585 +.0155 .0430 3 410 ---- .0970B .0670A .0970B .1010 +.0290 .0720 14 415 ---- ---- ---- ---- .1485 +.0390 .1095 5 420 ---- .2025B ---- .2020B .1975 +.0445 .1530 425 ---- ---- ---- ---- .2475 +.0480 .1995 430 ---- ---- ---- ---- .2975 +.0500 .2475 435 ---- ---- ---- ---- .3475 +.0505 .2970 440 ---- ---- ---- ---- .3975 +.0505 .3470 445 ---- ---- ---- ---- .4475 +.0505 .3970 450 ---- ---- ---- ---- .4975 +.0505 .4470 455 ---- ---- ---- ---- .5475 +.0505 .4970 460 ---- ---- ---- ---- .5975 +.0505 .5470 465 ---- ---- ---- ---- .6475 +.0505 .5970 470 ---- ---- ---- ---- .6975 +.0505 .6470 475 ---- ---- ---- ---- .7475 +.0505 .6970 480 ---- ---- ---- ---- .7975 +.0505 .7470 485 ---- ---- ---- ---- .8475 +.0505 .7970 490 ---- ---- ---- ---- .8975 +.0505 .8470 495 ---- ---- ---- ---- .9475 +.0505 .8970 500 ---- ---- ---- ---- .9975 +.0505 .9470 505 ---- ---- ---- ---- 1.0475 +.0505 .9970 510 ---- ---- ---- ---- 1.0975 +.0505 1.0470 515 ---- ---- ---- ---- 1.1475 +.0505 1.0970 520 ---- ---- ---- ---- 1.1975 +.0505 1.1470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 52 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0530 -.0505 1.1035 300 ---- ---- ---- ---- 1.0030 -.0505 1.0535 305 ---- ---- ---- ---- .9530 -.0505 1.0035 310 ---- ---- ---- ---- .9030 -.0505 .9535 315 ---- ---- ---- ---- .8530 -.0505 .9035 320 ---- ---- ---- ---- .8030 -.0505 .8535 325 ---- ---- ---- ---- .7530 -.0505 .8035 330 ---- ---- ---- ---- .7030 -.0505 .7535 335 ---- ---- ---- ---- .6530 -.0510 .7040 340 ---- ---- ---- ---- .6035 -.0505 .6540 345 ---- ---- ---- ---- .5540 -.0505 .6045 350 ---- ---- ---- ---- .5045 -.0505 .5550 355 ---- ---- ---- ---- .4550 -.0505 .5055 360 ---- ---- .3985A .3985A .4060 -.0510 .4570 365 ---- ---- ---- ---- .3580 -.0505 .4085 370 ---- ---- .3025A .3025A .3100 -.0505 .3605 375 ---- ---- ---- ---- .2635 -.0500 .3135 380 ---- ---- .2120A .2120A .2190 -.0490 .2680 385 ---- ---- .1770A .1770A .1765 -.0475 .2240 390 ---- ---- .1330A .1330A .1380 -.0450 .1830 395 ---- ---- .1000A .1000A .1040 -.0415 .1455 400 ---- ---- .0730A .0730A .0755 -.0370 .1125 10 10 405 .0750 .0775B .0515A .0515A .0530 -.0315 2 .0845 20 410 ---- ---- .0360A .0360A .0365 -.0255 .0620 2 415 ---- ---- .0250A .0250A .0250 -.0195 .0445 3 3 420 ---- ---- .0175A .0175A .0170 -.0150 .0320 10 425 ---- ---- .0125A .0125A .0120 -.0110 .0230 430 ---- ---- .0090A .0090A .0085 -.0085 .0170 435 ---- ---- .0070A .0070A .0060 -.0065 .0125 440 ---- ---- .0055A .0055A .0045 -.0050 .0095 445 ---- ---- .0050A .0050A .0035 -.0035 .0070 450 ---- ---- .0040A .0040A .0025 -.0030 .0055 455 ---- ---- .0035A .0035A .0020 -.0020 .0040 460 ---- ---- ---- ---- .0015 -.0015 .0030 465 ---- ---- ---- ---- .0015 -.0010 .0025 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 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 2 13 46 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 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0025 UNCH .0025 360 ---- ---- ---- ---- .0035 UNCH .0035 365 ---- .0055B ---- .0055B .0050 UNCH .0050 370 ---- .0085B .0070A .0085B .0075 UNCH .0075 375 ---- .0130B .0095A .0130B .0110 +.0005 .0105 380 ---- .0190B .0135A .0190B .0160 +.0015 .0145 10 385 ---- .0275B .0190A .0275B .0235 +.0025 .0210 390 ---- .0395B .0275A .0395B .0350 +.0050 .0300 8 395 ---- .0560B .0395A .0560B .0510 +.0090 .0420 10 400 ---- .0780B .0565A .0780B .0725 +.0135 .0590 20 405 ---- .1060B .0785A .1055B .1000 +.0190 .0810 8 410 ---- .1395B .1065A .1390B .1335 +.0250 .1085 10 415 ---- .1730B .1400A .1725B .1715 +.0305 .1410 420 ---- .2205B .1780A .2205B .2140 +.0355 .1785 425 ---- .2250B ---- .2220B .2585 +.0390 .2195 430 ---- .3125B ---- .3125B .3050 +.0420 .2630 435 ---- ---- ---- ---- .3530 +.0445 .3085 440 ---- .4095B ---- .4095B .4015 +.0460 .3555 445 ---- ---- ---- ---- .4500 +.0470 .4030 450 ---- .5045B ---- .5045B .4995 +.0480 .4515 455 ---- ---- ---- ---- .5485 +.0485 .5000 460 ---- ---- ---- ---- .5985 +.0495 .5490 465 ---- ---- ---- ---- .6480 +.0495 .5985 470 ---- ---- ---- ---- .6975 +.0495 .6480 475 ---- ---- ---- ---- .7475 +.0500 .6975 480 ---- ---- ---- ---- .7975 +.0500 .7475 485 ---- ---- ---- ---- .8470 +.0500 .7970 490 ---- ---- ---- ---- .8970 +.0500 .8470 495 ---- ---- ---- ---- .9470 +.0505 .8965 500 ---- ---- ---- ---- .9970 +.0505 .9465 505 ---- ---- ---- ---- 1.0470 +.0505 .9965 510 ---- ---- ---- ---- 1.0970 +.0505 1.0465 515 ---- ---- ---- ---- 1.1470 +.0505 1.0965 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0530 -.0505 1.1035 300 ---- ---- ---- ---- 1.0030 -.0505 1.0535 305 ---- ---- ---- ---- .9530 -.0505 1.0035 310 ---- ---- ---- ---- .9030 -.0505 .9535 315 ---- ---- ---- ---- .8530 -.0505 .9035 320 ---- ---- ---- ---- .8030 -.0505 .8535 325 ---- ---- ---- ---- .7530 -.0505 .8035 330 ---- ---- ---- ---- .7030 -.0505 .7535 335 ---- ---- ---- ---- .6535 -.0505 .7040 340 ---- ---- ---- ---- .6035 -.0505 .6540 345 ---- ---- ---- ---- .5540 -.0505 .6045 350 ---- ---- .5015A .5015A .5050 -.0500 .5550 355 ---- ---- ---- ---- .4560 -.0500 .5060 360 ---- ---- .3995A .3995A .4070 -.0500 .4570 365 ---- ---- ---- ---- .3590 -.0500 .4090 370 ---- ---- .3040A .3040A .3115 -.0495 .3610 375 ---- ---- .2965A .2965A .2655 -.0490 .3145 380 ---- ---- .2145A .2145A .2215 -.0480 .2695 385 ---- ---- .1790A .1790A .1795 -.0465 .2260 390 ---- ---- .1365A .1365A .1415 -.0440 .1855 395 ---- ---- .1040A .1040A .1075 -.0410 .1485 400 ---- ---- .0765A .0765A .0795 -.0365 .1160 10 405 .0665 .0815B .0545A .0545A .0570 -.0310 20 .0880 10 10 410 ---- ---- .0385A .0385A .0400 -.0255 .0655 6 26 415 ---- ---- .0270A .0270A .0280 -.0200 .0480 10 420 ---- ---- .0190A .0190A .0195 -.0155 .0350 425 ---- ---- .0135A .0135A .0140 -.0115 .0255 430 ---- ---- .0105A .0105A .0100 -.0090 .0190 2 3 435 ---- ---- .0080A .0080A .0075 -.0065 .0140 1 1 440 ---- ---- .0065A .0065A .0060 -.0050 .0110 445 ---- ---- .0055A .0055A .0045 -.0040 .0085 450 ---- ---- .0045A .0045A .0035 -.0030 .0065 455 ---- ---- .0035A .0035A .0030 -.0020 .0050 460 ---- ---- .0030A .0030A .0025 -.0015 .0040 465 ---- ---- .0025A .0025A .0020 -.0010 .0030 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 19 60 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 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0025 +.0005 .0020 355 ---- ---- ---- ---- .0035 +.0005 .0030 360 ---- .0045B ---- .0045B .0045 +.0005 .0040 365 ---- .0070B ---- .0065B .0065 +.0005 .0060 1 1 370 ---- .0100B ---- .0100B .0090 +.0010 .0080 375 ---- .0145B .0110A .0145B .0130 +.0015 .0115 1 1 380 ---- .0210B .0155A .0210B .0185 +.0025 .0160 4 385 ---- .0305B .0215A .0305B .0265 +.0035 .0230 390 ---- .0430B .0305A .0430B .0385 +.0060 .0325 10 395 ---- .0600B .0430A .0600B .0545 +.0095 .0450 400 ---- .0820B .0605A .0815B .0765 +.0140 .0625 31 405 .0900 .1095B .0830A .1090B .1040 +.0195 10 .0845 5 410 ---- .1430B .1110A .1425B .1370 +.0250 .1120 415 ---- .1755B .1440A .1755B .1745 +.0300 .1445 420 ---- .2230B ---- .2230B .2165 +.0350 .1815 425 ---- .2365B ---- .2365B .2605 +.0385 .2220 430 ---- .3140B ---- .3140B .3070 +.0420 .2650 435 ---- ---- ---- ---- .3545 +.0440 .3105 440 ---- .4100B ---- .4100B .4025 +.0455 .3570 445 ---- ---- ---- ---- .4510 +.0465 .4045 450 ---- .5080B ---- .5080B .5000 +.0475 .4525 455 ---- ---- ---- ---- .5495 +.0485 .5010 460 ---- ---- ---- ---- .5990 +.0490 .5500 465 ---- ---- ---- ---- .6485 +.0495 .5990 470 ---- ---- ---- ---- .6980 +.0495 .6485 475 ---- ---- ---- ---- .7480 +.0500 .6980 480 ---- ---- ---- ---- .7975 +.0500 .7475 485 ---- ---- ---- ---- .8475 +.0505 .7970 490 ---- ---- ---- ---- .8975 +.0505 .8470 495 ---- ---- ---- ---- .9475 +.0505 .8970 500 ---- ---- ---- ---- .9970 +.0505 .9465 505 ---- ---- ---- ---- 1.0470 +.0505 .9965 510 ---- ---- ---- ---- 1.0970 +.0505 1.0465 515 ---- ---- ---- ---- 1.1470 +.0505 1.0965 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2 52 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.0530 -.0505 1.1035 300 ---- ---- ---- ---- 1.0030 -.0505 1.0535 305 ---- ---- ---- ---- .9530 -.0505 1.0035 310 ---- ---- ---- ---- .9030 -.0505 .9535 315 ---- ---- ---- ---- .8530 -.0505 .9035 320 ---- ---- ---- ---- .8030 -.0505 .8535 325 ---- ---- ---- ---- .7530 -.0505 .8035 330 ---- ---- ---- ---- .7030 -.0505 .7535 335 ---- ---- ---- ---- .6530 -.0505 .7035 340 ---- ---- ---- ---- .6030 -.0505 .6535 345 ---- ---- ---- ---- .5530 -.0510 .6040 350 ---- ---- ---- ---- .5035 -.0505 .5540 355 ---- ---- ---- ---- .4540 -.0505 .5045 360 ---- ---- .4010A .4010A .4045 -.0505 .4550 365 ---- ---- ---- ---- .3555 -.0505 .4060 370 ---- ---- .2990A .2990A .3070 -.0505 .3575 375 ---- ---- ---- ---- .2590 -.0510 .3100 380 ---- ---- .2055A .2055A .2130 -.0500 .2630 385 ---- ---- .1685A .1685A .1690 -.0490 .2180 390 ---- ---- .1235A .1235A .1285 -.0465 .1750 395 ---- ---- .0895A .0895A .0930 -.0430 .1360 400 .0720 .0720 .0620A .0735B .0645 -.0375 30 .1020 10 30 405 ---- ---- .0410A .0410A .0425 -.0310 20 .0735 5 20 410 ---- ---- .0265A .0265A .0270 -.0245 .0515 415 ---- ---- .0175A .0175A .0170 -.0180 .0350 420 ---- ---- .0115A .0115A .0110 -.0130 .0240 425 ---- ---- .0080A .0080A .0075 -.0085 .0160 430 ---- ---- .0060A .0060A .0050 -.0060 .0110 435 ---- ---- .0050A .0050A .0035 -.0045 .0080 440 ---- ---- .0040A .0040A .0025 -.0030 .0055 445 ---- ---- .0030A .0030A .0020 -.0020 .0040 10 450 ---- ---- .0025A .0025A .0015 -.0015 .0030 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 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 50 15 61 H4W MAR23 Copper Weekly Wednesday Option - Week 4 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 1 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0015 -.0005 .0020 365 ---- ---- ---- ---- .0025 -.0005 .0030 370 ---- .0050B ---- .0050B .0040 -.0005 .0045 1 375 ---- .0080B .0060A .0080B .0065 UNCH .0065 380 ---- .0125B .0085A .0125B .0100 +.0005 .0095 385 ---- .0195B .0125A .0195B .0160 +.0015 .0145 390 ---- .0300B .0195A .0300B .0255 +.0035 .0220 395 ---- .0455B .0300A .0455B .0405 +.0080 .0325 400 ---- .0665B .0455A .0665B .0615 +.0130 .0485 405 .0730 .0940B .0670A .0935B .0895 +.0195 10 .0700 410 ---- .1295B .0960A .1295B .1240 +.0260 .0980 415 ---- .1640B .1305A .1640B .1640 +.0325 .1315 420 ---- .2150B ---- .2150B .2080 +.0380 .1700 425 ---- ---- ---- ---- .2540 +.0415 .2125 430 ---- .3095B ---- .3095B .3015 +.0440 .2575 435 ---- ---- ---- ---- .3500 +.0460 .3040 440 ---- .4075B ---- .4075B .3990 +.0475 .3515 445 ---- ---- ---- ---- .4485 +.0485 .4000 450 ---- .4915B ---- .4915B .4980 +.0490 .4490 455 ---- ---- ---- ---- .5475 +.0495 .4980 460 ---- ---- ---- ---- .5975 +.0500 .5475 465 ---- ---- ---- ---- .6475 +.0505 .5970 470 ---- ---- ---- ---- .6970 +.0500 .6470 475 ---- ---- ---- ---- .7470 +.0500 .6970 480 ---- ---- ---- ---- .7970 +.0505 .7465 485 ---- ---- ---- ---- .8470 +.0505 .7965 490 ---- ---- ---- ---- .8970 +.0505 .8465 495 ---- ---- ---- ---- .9470 +.0505 .8965 500 ---- ---- ---- ---- .9970 +.0505 .9465 505 ---- ---- ---- ---- 1.0470 +.0505 .9965 510 ---- ---- ---- ---- 1.0970 +.0505 1.0465 515 ---- ---- ---- ---- 1.1470 +.0505 1.0965 520 ---- ---- ---- ---- 1.1970 +.0505 1.1465 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 295 ---- ---- ---- ---- 1.0530 -.0505 1.1035 300 ---- ---- ---- ---- 1.0030 -.0505 1.0535 305 ---- ---- ---- ---- .9530 -.0505 1.0035 310 ---- ---- ---- ---- .9030 -.0505 .9535 315 ---- ---- ---- ---- .8530 -.0505 .9035 320 ---- ---- ---- ---- .8030 -.0505 .8535 325 ---- ---- ---- ---- .7535 -.0500 .8035 330 ---- ---- ---- ---- .7035 -.0505 .7540 335 ---- ---- ---- ---- .6540 -.0505 .7045 340 ---- ---- ---- ---- .6045 -.0505 .6550 345 ---- ---- ---- ---- .5555 -.0500 .6055 350 ---- ---- .4990A .4990A .5065 -.0500 .5565 355 ---- ---- ---- ---- .4580 -.0500 .5080 360 ---- ---- .4020A .4020A .4095 -.0500 .4595 365 ---- ---- ---- ---- .3625 -.0495 .4120 370 ---- ---- .3090A .3090A .3160 -.0495 .3655 375 ---- ---- ---- ---- .2710 -.0490 .3200 380 ---- ---- .2230A .2230A .2285 -.0475 .2760 385 ---- ---- .1840A .1840A .1885 -.0455 .2340 390 ---- ---- .1485A .1485A .1520 -.0430 .1950 395 ---- ---- .1165A .1165A .1195 -.0400 .1595 400 ---- ---- .0895A .0895A .0915 -.0365 .1280 405 ---- ---- .0675A .0675A .0690 -.0315 .1005 410 ---- ---- .0500A .0500A .0510 -.0270 .0780 415 ---- ---- .0370A .0370A .0375 -.0220 .0595 420 ---- ---- .0270A .0270A .0275 -.0180 .0455 425 ---- ---- .0200A .0200A .0200 -.0145 .0345 10 430 ---- ---- .0155A .0155A .0150 -.0110 .0260 435 ---- ---- .0120A .0120A .0115 -.0085 .0200 440 ---- ---- .0095A .0095A .0090 -.0065 .0155 445 ---- ---- .0080A .0080A .0070 -.0055 .0125 450 ---- ---- .0070A .0070A .0055 -.0045 .0100 455 ---- ---- .0055A .0055A .0045 -.0035 .0080 460 ---- ---- .0050A .0050A .0040 -.0030 .0070 465 ---- ---- .0045A .0045A .0035 -.0020 .0055 470 ---- ---- .0040A .0040A .0030 -.0020 .0050 475 ---- ---- .0035A .0035A .0025 -.0015 .0040 480 ---- ---- ---- ---- .0020 -.0015 .0035 485 ---- ---- ---- ---- .0020 -.0010 .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0015 -.0010 .0025 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H5E MAR23 Copper Weekly Friday Option - Week 5 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0025 UNCH .0025 345 ---- ---- ---- ---- .0030 UNCH .0030 350 ---- ---- ---- ---- .0040 UNCH .0040 355 ---- ---- ---- ---- .0055 UNCH .0055 360 ---- .0080B ---- .0080B .0075 +.0005 .0070 365 ---- .0110B ---- .0110B .0100 +.0005 .0095 370 ---- .0150B .0120A .0150B .0135 +.0010 .0125 375 ---- .0210B .0160A .0210B .0185 +.0015 .0170 380 ---- .0290B .0215A .0290B .0260 +.0030 .0230 385 ---- .0400B .0295A .0400B .0355 +.0045 .0310 390 ---- .0540B .0400A .0540B .0490 +.0070 .0420 2 395 ---- .0715B .0545A .0715B .0665 +.0105 .0560 400 .0810 .0945B .0730A .0935B .0885 +.0140 5 .0745 405 ---- .1225B .0960A .1220B .1160 +.0190 .0970 1 410 ---- .1550B .1235A .1540B .1480 +.0235 .1245 415 ---- .1915B ---- .1905B .1840 +.0280 .1560 420 ---- .2315B ---- .2310B .2240 +.0325 .1915 425 ---- .2660B ---- .2625B .2665 +.0360 .2305 430 ---- .3190B ---- .3190B .3115 +.0395 .2720 435 ---- ---- ---- ---- .3580 +.0420 .3160 440 ---- .4130B ---- .4130B .4050 +.0435 .3615 445 ---- ---- ---- ---- .4535 +.0450 .4085 450 ---- .5100B ---- .5100B .5020 +.0460 .4560 455 ---- ---- ---- ---- .5510 +.0470 .5040 460 ---- ---- ---- ---- .6000 +.0475 .5525 465 ---- ---- ---- ---- .6495 +.0480 .6015 470 ---- .6970B ---- .6970B .6990 +.0485 .6505 475 ---- ---- ---- ---- .7485 +.0490 .6995 480 ---- ---- ---- ---- .7985 +.0495 .7490 485 ---- ---- ---- ---- .8480 +.0495 .7985 490 ---- ---- ---- ---- .8980 +.0500 .8480 495 ---- ---- ---- ---- .9475 +.0495 .8980 500 ---- ---- ---- ---- .9975 +.0500 .9475 505 ---- ---- ---- ---- 1.0475 +.0500 .9975 510 ---- ---- ---- ---- 1.0975 +.0505 1.0470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 295 ---- ---- ---- ---- 1.0530 -.0505 1.1035 300 ---- ---- ---- ---- 1.0030 -.0505 1.0535 305 ---- ---- ---- ---- .9530 -.0505 1.0035 310 ---- ---- ---- ---- .9030 -.0505 .9535 315 ---- ---- ---- ---- .8530 -.0505 .9035 320 ---- ---- ---- ---- .8030 -.0505 .8535 325 ---- ---- ---- ---- .7530 -.0505 .8035 330 ---- ---- ---- ---- .7035 -.0505 .7540 335 ---- ---- ---- ---- .6535 -.0505 .7040 340 ---- ---- ---- ---- .6040 -.0505 .6545 345 ---- ---- ---- ---- .5545 -.0505 .6050 350 ---- ---- .4980A .4980A .5055 -.0505 .5560 355 ---- ---- ---- ---- .4565 -.0505 .5070 360 ---- ---- .4010A .4010A .4080 -.0505 .4585 365 ---- ---- ---- ---- .3605 -.0500 .4105 370 ---- ---- .3065A .3065A .3135 -.0495 .3630 375 ---- ---- .3045A .3045A .2680 -.0490 .3170 380 ---- ---- .2185A .2185A .2245 -.0475 .2720 385 ---- ---- .1785A .1785A .1835 -.0460 .2295 390 ---- ---- .1425A .1425A .1460 -.0435 .1895 395 ---- ---- .1100A .1100A .1125 -.0410 .1535 400 ---- ---- .0820A .0820A .0845 -.0365 .1210 8 8 405 ---- ---- .0600A .0600A .0620 -.0315 .0935 8 410 ---- ---- .0435A .0435A .0445 -.0265 .0710 2 415 ---- ---- .0310A .0310A .0320 -.0210 .0530 420 ---- ---- .0225A .0225A .0230 -.0165 .0395 425 ---- ---- .0165A .0165A .0165 -.0125 .0290 430 ---- ---- .0125A .0125A .0125 -.0090 .0215 435 ---- ---- .0095A .0095A .0095 -.0070 .0165 440 ---- ---- .0080A .0080A .0070 -.0055 .0125 445 ---- ---- .0065A .0065A .0055 -.0045 .0100 450 ---- ---- .0055A .0055A .0045 -.0035 .0080 455 ---- ---- .0050A .0050A .0035 -.0030 .0065 460 ---- ---- .0040A .0040A .0030 -.0025 .0055 465 ---- ---- .0040A .0040A .0025 -.0020 .0045 470 ---- ---- ---- ---- .0020 -.0015 .0035 475 ---- ---- ---- ---- .0015 -.0015 .0030 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0015 -.0010 .0025 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0010 -.0010 .0020 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0005 -.0010 .0015 515 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 18 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 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 ---- ---- ---- ---- .0030 UNCH .0030 355 ---- ---- ---- ---- .0040 -.0005 .0045 360 ---- .0060B ---- ---- .0055 UNCH .0055 365 ---- .0085B ---- .0085B .0080 +.0005 .0075 370 ---- .0125B ---- .0125B .0110 +.0010 .0100 375 ---- .0175B .0135A .0175B .0155 +.0015 .0140 10 380 ---- .0245B .0180A .0245B .0220 +.0030 .0190 385 ---- .0345B .0250A .0345B .0305 +.0040 .0265 390 ---- .0475B .0345A .0475B .0430 +.0065 .0365 395 ---- .0650B .0480A .0650B .0600 +.0100 .0500 400 ---- .0870B .0660A .0870B .0815 +.0140 .0675 16 405 ---- .1150B .0890A .1145B .1090 +.0190 .0900 7 410 ---- .1480B .1165A .1475B .1415 +.0240 .1175 415 ---- .1855B ---- .1850B .1785 +.0290 .1495 420 ---- .2260B ---- .2260B .2195 +.0340 .1855 425 ---- .2495B ---- .2495B .2635 +.0380 .2255 430 ---- .3160B ---- .3160B .3090 +.0410 .2680 435 ---- ---- ---- ---- .3560 +.0435 .3125 440 ---- .4110B ---- .4110B .4035 +.0450 .3585 445 ---- ---- ---- ---- .4520 +.0460 .4060 450 ---- .5085B ---- .5085B .5010 +.0475 .4535 455 ---- ---- ---- ---- .5500 +.0480 .5020 460 ---- ---- ---- ---- .5995 +.0485 .5510 465 ---- ---- ---- ---- .6485 +.0485 .6000 470 ---- ---- ---- ---- .6985 +.0490 .6495 475 ---- ---- ---- ---- .7480 +.0490 .6990 480 ---- ---- ---- ---- .7980 +.0495 .7485 485 ---- ---- ---- ---- .8475 +.0495 .7980 490 ---- ---- ---- ---- .8975 +.0500 .8475 495 ---- ---- ---- ---- .9475 +.0500 .8975 500 ---- ---- ---- ---- .9970 +.0500 .9470 505 ---- ---- ---- ---- 1.0470 +.0500 .9970 510 ---- ---- ---- ---- 1.0970 +.0500 1.0470 515 ---- ---- ---- ---- 1.1470 +.0500 1.0970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7530 -.0505 3.8035 050 ---- ---- ---- ---- 3.5030 -.0505 3.5535 075 ---- ---- ---- ---- 3.2530 -.0505 3.3035 100 ---- ---- ---- ---- 3.0030 -.0505 3.0535 125 ---- ---- ---- ---- 2.7530 -.0505 2.8035 150 ---- ---- ---- ---- 2.5030 -.0505 2.5535 175 ---- ---- ---- ---- 2.2530 -.0505 2.3035 200 ---- ---- ---- ---- 2.0030 -.0505 2.0535 220 ---- ---- ---- ---- 1.8030 -.0505 1.8535 225 ---- ---- ---- ---- 1.7530 -.0505 1.8035 230 ---- ---- ---- ---- 1.7030 -.0505 1.7535 235 ---- ---- ---- ---- 1.6530 -.0505 1.7035 240 ---- ---- ---- ---- 1.6030 -.0505 1.6535 245 ---- ---- ---- ---- 1.5530 -.0505 1.6035 250 ---- ---- ---- ---- 1.5030 -.0505 1.5535 255 ---- ---- ---- ---- 1.4530 -.0505 1.5035 260 ---- ---- ---- ---- 1.4030 -.0505 1.4535 265 ---- ---- ---- ---- 1.3530 -.0505 1.4035 270 ---- ---- ---- ---- 1.3030 -.0505 1.3535 275 ---- ---- ---- ---- 1.2530 -.0505 1.3035 280 ---- ---- ---- ---- 1.2030 -.0505 1.2535 285 ---- ---- ---- ---- 1.1530 -.0505 1.2035 290 ---- ---- ---- ---- 1.1030 -.0505 1.1535 295 ---- ---- ---- ---- 1.0530 -.0505 1.1035 300 ---- ---- ---- ---- 1.0030 -.0505 1.0535 305 ---- ---- ---- ---- .9530 -.0505 1.0035 310 ---- ---- ---- ---- .9030 -.0505 .9535 315 ---- ---- ---- ---- .8530 -.0510 .9040 320 ---- ---- ---- ---- .8035 -.0505 .8540 325 ---- ---- ---- ---- .7535 -.0505 .8040 330 ---- ---- ---- ---- .7035 -.0510 .7545 335 ---- ---- ---- ---- .6540 -.0505 .7045 6 340 ---- ---- ---- ---- .6040 -.0510 .6550 16 345 ---- ---- ---- ---- .5545 -.0510 .6055 350 ---- ---- .4975A .4975A .5050 -.0510 .5560 19 355 ---- ---- ---- ---- .4560 -.0510 .5070 17 356 ---- ---- ---- ---- .4460 -.0510 .4970 357 ---- ---- ---- ---- .4365 -.0505 .4870 358 ---- ---- ---- ---- .4265 -.0510 .4775 359 ---- ---- ---- ---- .4170 -.0505 .4675 360 ---- ---- .3995A .3995A .4075 -.0505 .4580 26 361 ---- ---- ---- ---- .3975 -.0505 .4480 362 ---- ---- ---- ---- .3880 -.0505 .4385 363 ---- ---- ---- ---- .3785 -.0505 .4290 364 ---- ---- ---- ---- .3690 -.0505 .4195 365 ---- ---- ---- ---- .3595 -.0500 .4095 63 366 ---- ---- ---- ---- .3500 -.0500 .4000 367 ---- ---- ---- ---- .3405 -.0500 .3905 1 368 ---- ---- ---- ---- .3310 -.0500 .3810 369 ---- ---- ---- ---- .3220 -.0500 .3720 370 ---- ---- .3045A .3045A .3125 -.0500 .3625 371 ---- ---- ---- ---- .3030 -.0500 .3530 372 ---- ---- ---- ---- .2940 -.0500 .3440 373 ---- ---- ---- ---- .2850 -.0495 .3345 7 374 ---- ---- ---- ---- .2755 -.0500 .3255 375 ---- ---- ---- ---- .2665 -.0500 .3165 1 376 ---- ---- ---- ---- .2575 -.0495 .3070 377 ---- ---- ---- ---- .2485 -.0495 .2980 378 ---- ---- ---- ---- .2400 -.0490 .2890 379 ---- ---- .2450A .2450A .2310 -.0490 .2800 380 ---- ---- .2160A .2160A .2225 -.0490 .2715 47 381 ---- ---- .2140A .2140A .2140 -.0485 .2625 21 382 ---- ---- .2055A .2055A .2055 -.0485 .2540 1 383 ---- ---- .1980A .1980A .1975 -.0480 .2455 1 384 ---- ---- .1880A .1880A .1890 -.0480 .2370 385 ---- ---- .1810A .1810A .1810 -.0475 .2285 18 26 386 ---- ---- .1675A .1675A .1735 -.0465 .2200 2 387 ---- ---- .1600A .1600A .1655 -.0465 .2120 388 ---- ---- .1530A .1530A .1580 -.0455 .2035 1 389 ---- ---- .1455A .1455A .1505 -.0455 .1960 390 .1660 .1795B .1385A .1385A .1435 -.0445 6 .1880 6 269 391 ---- ---- .1315A .1315A .1365 -.0440 .1805 2 392 ---- ---- .1250A .1250A .1295 -.0430 .1725 1 393 ---- ---- .1185A .1185A .1230 -.0425 .1655 1 1 394 ---- ---- .1120A .1120A .1165 -.0415 .1580 1 1 395 .1305 .1425B .1060A .1060A .1100 -.0410 11 .1510 2 31 396 ---- ---- .1000A .1000A .1040 -.0405 .1445 7 397 ---- ---- .0945A .0945A .0985 -.0390 .1375 25 398 ---- ---- .0890A .0890A .0930 -.0385 .1315 145 399 ---- ---- .0840A .0840A .0875 -.0375 .1250 100 122 400 .1025 .1025 .0780A .0780A .0820 -.0370 20 .1190 16 1097 401 ---- ---- .0740A .0740A .0775 -.0355 .1130 4 74 402 ---- ---- .0695A .0695A .0725 -.0350 .1075 2 11 403 .0925 .0925 .0650A .0650A .0680 -.0340 2 .1020 64 404 .0875 .0875 .0610A .0610A .0635 -.0330 1 .0965 35 405 .0825 .0825 .0570A .0570A .0595 -.0320 1 .0915 16 292 406 ---- ---- .0530A .0530A .0560 -.0305 .0865 27 262 407 ---- ---- .0495A .0495A .0520 -.0295 .0815 7 62 408 ---- ---- .0465A .0465A .0485 -.0285 .0770 22 70 409 .0505 .0505 .0435A .0515B .0455 -.0270 9 .0725 10 84 410 .0590 .0590 .0405A .0405A .0425 -.0260 100 .0685 13 548 411 ---- ---- .0375A .0375A .0395 -.0250 .0645 7 39 412 ---- ---- .0350A .0350A .0370 -.0235 1 .0605 4 66 413 ---- ---- .0330A .0330A .0340 -.0230 1 .0570 63 88 414 ---- ---- .0305A .0305A .0320 -.0215 .0535 7 117 415 .0300 .0300 .0285A .0305B .0295 -.0210 1 .0505 24 246 416 .0375 .0380 .0265A .0265A .0275 -.0200 3 .0475 28 172 417 .0395 .0395 .0250A .0250A .0260 -.0185 4 .0445 22 201 418 ---- ---- .0230A .0230A .0240 -.0180 .0420 23 99 419 ---- ---- .0215A .0215A .0225 -.0170 .0395 4 112 420 .0265 .0265 .0205A .0205A .0210 -.0160 3 .0370 161 668 421 ---- ---- .0190A .0190A .0195 -.0150 .0345 9 63 422 ---- ---- .0180A .0180A .0180 -.0145 .0325 26 423 ---- ---- .0165A .0165A .0170 -.0135 .0305 17 424 ---- ---- .0155A .0155A .0160 -.0125 .0285 27 425 ---- ---- .0145A .0145A .0150 -.0120 .0270 849 426 ---- ---- .0140A .0140A .0140 -.0115 .0255 17 427 ---- ---- .0130A .0130A .0130 -.0110 .0240 27 428 ---- ---- .0125A .0125A .0125 -.0100 .0225 3 84 429 ---- ---- .0115A .0115A .0115 -.0100 .0215 6 32 430 ---- ---- .0110A .0110A .0110 -.0090 100 .0200 59 1561 431 ---- ---- .0105A .0105A .0100 -.0090 .0190 43 432 ---- ---- .0100A .0100A .0095 -.0085 .0180 42 433 ---- ---- .0095A .0095A .0090 -.0080 .0170 10 33 434 ---- ---- .0090A .0090A .0085 -.0080 .0165 33 435 ---- ---- .0085A .0085A .0080 -.0075 .0155 50 524 436 ---- ---- .0080A .0080A .0075 -.0070 .0145 15 69 437 ---- ---- .0080A .0080A .0070 -.0070 .0140 2 89 438 ---- ---- .0075A .0075A .0070 -.0060 .0130 1 25 439 ---- ---- .0070A .0070A .0065 -.0060 .0125 28 440 ---- ---- .0065A .0065A .0060 -.0055 .0115 301 519 441 ---- ---- .0065A .0065A .0060 -.0050 .0110 28 442 ---- ---- .0060A .0060A .0055 -.0050 .0105 130 443 ---- ---- .0060A .0060A .0055 -.0045 .0100 20 444 ---- ---- .0055A .0055A .0050 -.0045 .0095 31 445 ---- ---- .0055A .0055A .0050 -.0040 .0090 65 176 446 ---- ---- .0050A .0050A .0045 -.0040 .0085 80 447 ---- ---- .0050A .0050A .0045 -.0040 .0085 139 448 ---- ---- .0050A .0050A .0045 -.0035 .0080 69 450 ---- ---- .0045A .0045A .0040 -.0035 .0075 601 7156 455 ---- ---- .0040A .0040A .0035 -.0030 .0065 177 460 ---- ---- .0035A .0035A .0030 -.0025 .0055 300 1602 465 .0030 .0030 .0025 .0025 .0025 -.0020 18 .0045 149 470 .0035 .0035 .0025A .0025A .0020 -.0020 5 .0040 65 475 ---- ---- .0025A .0025A .0020 -.0015 .0035 644 480 ---- ---- .0020A .0020A .0015 -.0015 .0030 388 485 ---- ---- .0020A .0020A .0015 -.0010 .0025 50 70 490 .0020 .0020 .0015 .0015 .0015 -.0010 11 .0025 7 391 495 ---- ---- .0015A .0015A .0010 -.0010 .0020 22 500 ---- ---- .0015A .0015A .0010 -.0010 .0020 1 3636 505 ---- ---- ---- ---- .0010 -.0005 .0015 8 510 ---- ---- .0010A .0010A .0010 -.0005 .0015 11 515 ---- ---- .0010A .0010A .0005 -.0010 .0015 33 520 ---- ---- .0010A .0010A .0005 -.0010 .0015 27 525 ---- ---- ---- ---- .0005 -.0005 .0010 1 25 530 ---- ---- ---- ---- .0005 -.0005 .0010 1502 535 ---- ---- ---- ---- .0005 -.0005 .0010 150 540 ---- ---- ---- ---- .0005 -.0005 .0010 17 545 ---- ---- ---- ---- .0005 -.0005 .0010 13 550 ---- ---- ---- ---- .0005 -.0005 .0010 4 555 ---- ---- ---- ---- .0005 -.0005 .0010 200 560 ---- ---- ---- ---- .0005 UNCH .0005 1 565 ---- ---- ---- ---- .0005 UNCH .0005 44 570 ---- ---- ---- ---- .0005 UNCH .0005 2 575 ---- ---- ---- ---- .0005 UNCH .0005 15 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 2 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 4 775 ---- ---- ---- ---- .0005 UNCH .0005 10 800 ---- ---- ---- ---- .0005 UNCH .0005 39 825 ---- ---- ---- ---- .0005 UNCH .0005 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7530 -.0505 3.8035 050 ---- ---- ---- ---- 3.5030 -.0505 3.5535 075 ---- ---- ---- ---- 3.2530 -.0505 3.3035 100 ---- ---- ---- ---- 3.0030 -.0505 3.0535 125 ---- ---- ---- ---- 2.7530 -.0505 2.8035 150 ---- ---- ---- ---- 2.5030 -.0505 2.5535 175 ---- ---- ---- ---- 2.2530 -.0505 2.3035 200 ---- ---- ---- ---- 2.0030 -.0505 2.0535 220 ---- ---- ---- ---- 1.8030 -.0505 1.8535 225 ---- ---- ---- ---- 1.7530 -.0505 1.8035 230 ---- ---- ---- ---- 1.7030 -.0505 1.7535 235 ---- ---- ---- ---- 1.6530 -.0505 1.7035 240 ---- ---- ---- ---- 1.6030 -.0505 1.6535 245 ---- ---- ---- ---- 1.5530 -.0505 1.6035 250 ---- ---- ---- ---- 1.5030 -.0505 1.5535 255 ---- ---- ---- ---- 1.4530 -.0505 1.5035 260 ---- ---- ---- ---- 1.4030 -.0505 1.4535 265 ---- ---- ---- ---- 1.3530 -.0505 1.4035 270 ---- ---- ---- ---- 1.3030 -.0505 1.3535 275 1.2815 1.2815 1.2815 1.2815 1.2530 -.0505 1 1.3035 1 280 ---- ---- ---- ---- 1.2030 -.0505 1.2535 285 ---- ---- ---- ---- 1.1530 -.0505 1.2035 290 ---- ---- ---- ---- 1.1030 -.0505 1.1535 295 ---- ---- ---- ---- 1.0535 -.0500 1.1035 300 1.0335 1.0355 1.0335 1.0335 1.0035 -.0505 4 1.0540 4 305 ---- ---- ---- ---- .9540 -.0500 1.0040 310 ---- ---- ---- ---- .9040 -.0505 .9545 315 ---- ---- ---- ---- .8550 -.0500 .9050 320 ---- ---- ---- ---- .8055 -.0500 .8555 325 ---- ---- ---- ---- .7565 -.0495 .8060 330 ---- ---- .6995A .6995A .7075 -.0495 .7570 335 ---- ---- ---- ---- .6590 -.0495 .7085 44 340 ---- ---- .6025A .6025A .6110 -.0490 .6600 345 ---- ---- ---- ---- .5630 -.0495 .6125 350 ---- ---- .5085A .5085A .5165 -.0490 .5655 110 355 ---- ---- ---- ---- .4705 -.0485 .5190 4 360 ---- ---- .4180A .4180A .4255 -.0480 .4735 365 ---- ---- ---- ---- .3820 -.0470 .4290 4 370 ---- ---- .3335A .3335A .3400 -.0460 .3860 26 375 ---- ---- .3005A .3005A .3000 -.0445 .3445 28 376 ---- ---- .2930A .2930A .2925 -.0440 .3365 377 ---- ---- .2785A .2785A .2845 -.0440 .3285 378 ---- ---- .2710A .2710A .2770 -.0435 .3205 302 296 379 ---- ---- .2635A .2635A .2695 -.0435 .3130 380 ---- ---- .2565A .2565A .2620 -.0430 .3050 185 381 ---- ---- .2490A .2490A .2545 -.0430 .2975 382 ---- ---- .2420A .2420A .2475 -.0425 .2900 383 ---- ---- .2350A .2350A .2405 -.0420 .2825 384 ---- ---- .2280A .2280A .2335 -.0415 .2750 1 385 ---- ---- .2215A .2215A .2265 -.0415 .2680 22 386 ---- ---- .2145A .2145A .2195 -.0410 .2605 387 ---- ---- .2080A .2080A .2130 -.0405 .2535 388 ---- ---- .2015A .2015A .2065 -.0400 .2465 389 ---- ---- .1955A .1955A .2000 -.0400 .2400 390 ---- ---- .1890A .1890A .1940 -.0390 .2330 54 391 ---- ---- .1830A .1830A .1875 -.0390 .2265 392 ---- ---- .1770A .1770A .1815 -.0385 .2200 393 ---- ---- .1715A .1715A .1760 -.0375 .2135 394 ---- ---- .1655A .1655A .1700 -.0375 .2075 1 11 395 .1920 .1920 .1600A .1600A .1645 -.0365 1 .2010 34 396 ---- ---- .1545A .1545A .1590 -.0360 .1950 30 31 397 ---- ---- .1495A .1495A .1535 -.0355 .1890 1 398 ---- ---- .1440A .1440A .1480 -.0355 .1835 399 ---- ---- .1390A .1390A .1430 -.0345 .1775 2 10 400 .1635 .1635 .1340A .1340A .1380 -.0340 1 .1720 84 401 ---- ---- .1295A .1295A .1330 -.0335 .1665 2 402 ---- ---- .1250A .1250A .1280 -.0330 .1610 3 403 ---- ---- .1205A .1205A .1235 -.0325 .1560 1 18 404 .1375 .1375 .1160A .1435B .1185 -.0325 20 .1510 12 405 .1180 .1180 .1115A .1385B .1145 -.0315 1 .1460 1 879 406 ---- ---- .1075A .1075A .1100 -.0310 .1410 161 407 ---- ---- .1035A .1035A .1060 -.0300 .1360 207 408 ---- ---- .1000A .1000A .1020 -.0295 .1315 99 409 ---- ---- .0960A .0960A .0980 -.0290 .1270 17 410 ---- ---- .0925A .0925A .0945 -.0280 .1225 1 46 411 ---- ---- .0890A .0890A .0910 -.0275 .1185 83 412 ---- ---- .0855A .0855A .0875 -.0265 .1140 8 413 ---- ---- .0825A .0825A .0840 -.0265 .1105 35 414 ---- ---- .0795A .0795A .0810 -.0255 .1065 1 10 415 ---- ---- .0760A .0760A .0780 -.0245 .1025 265 416 ---- ---- .0735A .0735A .0750 -.0240 .0990 9 15 417 ---- ---- .0705A .0705A .0720 -.0235 .0955 11 418 ---- ---- .0680A .0680A .0695 -.0225 .0920 11 419 ---- ---- .0650A .0650A .0670 -.0220 .0890 13 420 .0710 .0710 .0625A .0745B .0640 -.0220 2 .0860 591 966 421 ---- ---- .0600A .0600A .0615 -.0215 .0830 16 422 ---- ---- .0580A .0580A .0595 -.0205 .0800 9 423 ---- ---- .0555A .0555A .0570 -.0200 .0770 6 424 ---- ---- .0535A .0535A .0550 -.0195 .0745 16 425 ---- ---- .0510A .0510A .0525 -.0195 .0720 312 472 426 .0575 .0575 .0495A .0635B .0505 -.0185 10 .0690 14 427 ---- ---- .0475A .0475A .0485 -.0185 .0670 1 428 ---- ---- .0455A .0455A .0465 -.0180 .0645 3 429 ---- ---- .0440A .0440A .0450 -.0170 .0620 53 430 ---- ---- .0420A .0420A .0430 -.0170 4 .0600 21 439 431 ---- ---- .0405A .0405A .0415 -.0165 .0580 15 432 ---- ---- .0390A .0390A .0395 -.0165 .0560 30 433 ---- ---- .0375A .0375A .0380 -.0160 .0540 37 434 ---- ---- .0360A .0360A .0365 -.0155 .0520 20 435 ---- ---- .0345A .0345A .0350 -.0150 .0500 668 436 ---- ---- .0335A .0335A .0335 -.0150 .0485 11 437 ---- ---- .0320A .0320A .0325 -.0140 .0465 1 438 ---- ---- .0310A .0310A .0310 -.0140 .0450 250 439 ---- ---- .0300A .0300A .0300 -.0135 .0435 440 ---- ---- .0285A .0285A .0290 -.0130 .0420 1 307 441 ---- ---- .0275A .0275A .0280 -.0125 .0405 21 442 ---- ---- .0265A .0265A .0270 -.0120 .0390 10 20 443 ---- ---- .0255A .0255A .0260 -.0115 .0375 22 444 ---- ---- .0250A .0250A .0250 -.0115 .0365 20 445 ---- ---- .0240A .0240A .0240 -.0110 .0350 1 60 446 ---- ---- .0230A .0230A .0230 -.0110 .0340 16 447 ---- ---- .0225A .0225A .0225 -.0100 .0325 448 ---- ---- .0215A .0215A .0215 -.0100 .0315 231 450 ---- ---- .0200A .0200A .0205 -.0090 .0295 362 4487 455 ---- ---- .0165A .0165A .0175 -.0075 .0250 250 460 .0185 .0185 .0145A .0145A .0145 -.0065 15 .0210 1 98 465 ---- ---- .0125A .0125A .0125 -.0055 .0180 55 470 ---- ---- .0110A .0110A .0110 -.0045 .0155 23 85 475 ---- ---- .0095A .0095A .0095 -.0040 .0135 14 695 480 ---- ---- .0085A .0085A .0080 -.0035 .0115 2 215 485 ---- ---- .0075A .0075A .0070 -.0030 .0100 308 490 ---- ---- .0065A .0065A .0065 -.0025 .0090 277 495 ---- ---- .0060A .0060A .0055 -.0025 .0080 1003 500 .0070 .0070 .0055A .0055A .0050 -.0020 8 .0070 1 2831 505 ---- ---- .0050A .0050A .0045 -.0020 .0065 20 510 ---- ---- .0045A .0045A .0040 -.0020 .0060 131 515 ---- ---- .0040A .0040A .0035 -.0020 .0055 50 520 .0030 .0030 .0030 .0030 .0030 -.0020 5 .0050 36 525 ---- ---- .0040A .0040A .0030 -.0015 .0045 35 530 ---- ---- ---- ---- .0025 -.0015 .0040 30 535 ---- ---- ---- ---- .0025 -.0015 .0040 34 540 ---- ---- ---- ---- .0020 -.0015 .0035 4 545 ---- ---- ---- ---- .0020 -.0015 .0035 16 550 ---- ---- ---- ---- .0020 -.0010 .0030 43 555 ---- ---- ---- ---- .0015 -.0015 .0030 560 ---- ---- ---- ---- .0015 -.0010 .0025 11 565 ---- ---- ---- ---- .0015 -.0010 .0025 10 570 ---- ---- ---- ---- .0015 -.0010 .0025 575 ---- ---- ---- ---- .0015 -.0010 .0025 4 580 ---- ---- ---- ---- .0010 -.0010 .0020 600 ---- ---- ---- ---- .0010 -.0010 .0020 21 625 ---- ---- ---- ---- .0010 -.0005 .0015 650 ---- ---- ---- ---- .0005 -.0010 .0015 10 675 ---- ---- ---- ---- .0005 -.0010 .0015 700 ---- ---- ---- ---- .0005 -.0010 .0015 725 ---- ---- ---- ---- .0005 -.0010 .0015 16 750 ---- ---- ---- ---- .0005 -.0010 .0015 775 ---- ---- ---- ---- .0005 -.0010 .0015 800 ---- ---- .0010A .0010A .0005 -.0010 .0015 20 32 825 ---- ---- .0010A .0010A .0005 -.0010 .0015 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7600 -.0490 3.8090 050 ---- ---- ---- ---- 3.5100 -.0490 3.5590 075 ---- ---- ---- ---- 3.2600 -.0490 3.3090 100 ---- ---- ---- ---- 3.0100 -.0490 3.0590 125 ---- ---- ---- ---- 2.7600 -.0490 2.8090 150 ---- ---- ---- ---- 2.5100 -.0490 2.5590 175 ---- ---- ---- ---- 2.2600 -.0490 2.3090 200 ---- ---- ---- ---- 2.0100 -.0490 2.0590 220 ---- ---- ---- ---- 1.8100 -.0490 1.8590 225 ---- ---- ---- ---- 1.7600 -.0490 1.8090 230 ---- ---- ---- ---- 1.7100 -.0490 1.7590 235 ---- ---- ---- ---- 1.6600 -.0490 1.7090 240 ---- ---- ---- ---- 1.6100 -.0490 1.6590 245 ---- ---- ---- ---- 1.5600 -.0490 1.6090 250 ---- ---- ---- ---- 1.5100 -.0490 1.5590 255 ---- ---- ---- ---- 1.4600 -.0490 1.5090 260 ---- ---- ---- ---- 1.4100 -.0490 1.4590 1 265 ---- ---- ---- ---- 1.3600 -.0490 1.4090 270 ---- ---- ---- ---- 1.3100 -.0490 1.3590 275 ---- ---- ---- ---- 1.2600 -.0490 1.3090 280 ---- ---- ---- ---- 1.2105 -.0490 1.2595 285 ---- ---- ---- ---- 1.1605 -.0490 1.2095 290 ---- ---- ---- ---- 1.1110 -.0490 1.1600 295 ---- ---- ---- ---- 1.0615 -.0490 1.1105 300 ---- ---- ---- ---- 1.0125 -.0485 1.0610 305 ---- ---- ---- ---- .9630 -.0485 1.0115 310 ---- ---- .9070A .9070A .9145 -.0480 .9625 1 315 ---- ---- ---- ---- .8655 -.0485 .9140 320 ---- ---- .8105A .8105A .8175 -.0480 .8655 1 325 ---- ---- ---- ---- .7695 -.0480 .8175 42 330 ---- ---- .7155A .7155A .7225 -.0475 .7700 3 335 ---- ---- ---- ---- .6760 -.0470 .7230 340 ---- ---- .6235A .6235A .6300 -.0470 .6770 2 345 ---- ---- ---- ---- .5855 -.0460 .6315 350 ---- ---- .5350A .5350A .5415 -.0455 .5870 4 355 ---- ---- ---- ---- .4990 -.0445 .5435 9 360 ---- ---- .4515A .4515A .4580 -.0430 .5010 2 365 .4355 .4505B .4085 .4100B .4180 -.0425 4 .4605 8 370 ---- ---- .3740A .3740A .3800 -.0410 .4210 1 13 375 ---- ---- .3380A .3380A .3430 -.0395 .3825 2 376 ---- ---- .3310A .3310A .3360 -.0395 .3755 377 ---- ---- .3240A .3240A .3290 -.0390 .3680 378 ---- ---- .3170A .3170A .3220 -.0385 .3605 379 ---- ---- .3105A .3105A .3150 -.0385 .3535 380 ---- ---- .3035A .3035A .3080 -.0385 .3465 3 381 ---- ---- .2970A .2970A .3015 -.0380 .3395 382 ---- ---- .2905A .2905A .2950 -.0375 .3325 383 ---- ---- .2840A .2840A .2880 -.0375 .3255 384 ---- ---- .2775A .2775A .2815 -.0370 .3185 385 ---- ---- .2715A .2715A .2755 -.0365 .3120 25 386 ---- ---- .2650A .2650A .2690 -.0365 .3055 387 ---- ---- .2585A .2585A .2630 -.0360 .2990 8 388 ---- ---- .2525A .2525A .2570 -.0355 .2925 389 ---- ---- .2465A .2465A .2510 -.0350 .2860 390 ---- ---- .2405A .2405A .2450 -.0350 .2800 15 391 ---- ---- .2345A .2345A .2390 -.0345 .2735 392 ---- ---- .2290A .2290A .2335 -.0340 .2675 393 ---- ---- .2235A .2235A .2275 -.0340 .2615 394 ---- ---- .2180A .2180A .2220 -.0340 .2560 395 ---- ---- .2125A .2125A .2165 -.0335 .2500 1 12 396 ---- ---- .2065A .2065A .2110 -.0335 .2445 397 ---- ---- .2015A .2015A .2055 -.0335 .2390 6 398 ---- ---- .1965A .1965A .2005 -.0330 .2335 399 ---- ---- .1915A .1915A .1950 -.0330 .2280 45 400 ---- ---- .1865A .1865A .1900 -.0325 .2225 71 401 ---- ---- .1815A .1815A .1850 -.0320 .2170 402 ---- ---- .1770A .1770A .1800 -.0320 .2120 10 403 ---- ---- .1720A .1720A .1750 -.0320 .2070 404 ---- ---- .1675A .1675A .1705 -.0315 .2020 30 405 ---- ---- .1630A .1630A .1660 -.0310 .1970 49 195 406 ---- ---- .1590A .1590A .1615 -.0305 .1920 407 ---- ---- .1545A .1545A .1570 -.0300 .1870 20 408 ---- ---- .1505A .1505A .1530 -.0295 .1825 1 409 ---- ---- .1465A .1465A .1490 -.0290 .1780 1 410 ---- ---- .1425A .1425A .1450 -.0285 .1735 3 267 411 ---- ---- .1385A .1385A .1410 -.0280 .1690 412 ---- ---- .1345A .1345A .1375 -.0270 .1645 413 ---- ---- .1310A .1310A .1335 -.0270 .1605 414 ---- ---- .1275A .1275A .1300 -.0265 .1565 8 415 ---- ---- .1235A .1235A .1260 -.0265 .1525 517 748 416 ---- ---- .1205A .1205A .1225 -.0260 .1485 417 ---- ---- .1170A .1170A .1190 -.0255 .1445 8 8 418 ---- ---- .1140A .1140A .1160 -.0245 .1405 419 .1195 .1195 .1105A .1310B .1125 -.0245 1 .1370 10 420 ---- ---- .1075A .1075A .1095 -.0240 7 .1335 157 1025 421 ---- ---- .1045A .1045A .1065 -.0235 .1300 1 1 422 ---- ---- .1010A .1010A .1035 -.0230 .1265 1 423 ---- ---- .0985A .0985A .1005 -.0230 .1235 480 424 ---- ---- .0960A .0960A .0980 -.0220 .1200 425 .1015 .1015 .0930A .1115B .0950 -.0220 1 .1170 639 2303 426 ---- ---- .0905A .0905A .0925 -.0215 .1140 427 ---- ---- .0880A .0880A .0895 -.0215 .1110 428 ---- ---- .0855A .0855A .0870 -.0210 .1080 429 ---- ---- .0830A .0830A .0845 -.0210 .1055 430 ---- ---- .0805A .0805A .0820 -.0205 .1025 50 431 ---- ---- .0785A .0785A .0795 -.0205 .1000 432 ---- ---- .0760A .0760A .0775 -.0200 .0975 433 ---- ---- .0740A .0740A .0750 -.0200 .0950 434 ---- ---- .0720A .0720A .0730 -.0195 .0925 435 ---- ---- .0700A .0700A .0710 -.0190 .0900 187 213 436 ---- ---- .0680A .0680A .0695 -.0180 .0875 7 440 ---- ---- .0605A .0605A .0625 -.0160 138 .0785 713 445 ---- ---- .0525A .0525A .0545 -.0140 .0685 72 450 .0475 .0475 .0460A .0460A .0470 -.0130 185 .0600 320 2727 455 ---- ---- .0400A .0400A .0410 -.0120 .0530 75 460 ---- ---- .0355A .0355A .0360 -.0105 .0465 313 465 ---- ---- .0310A .0310A .0315 -.0100 .0415 211 470 ---- ---- .0275A .0275A .0280 -.0090 .0370 4 38 475 .0290 .0290 .0245A .0245A .0250 -.0080 25 .0330 488 3365 480 ---- ---- .0220A .0220A .0225 -.0070 40 .0295 8 1060 485 ---- ---- .0195A .0195A .0200 -.0065 .0265 513 947 490 ---- ---- .0180A .0180A .0180 -.0060 6 .0240 21 356 495 .0150 .0150 .0150 .0150 .0160 -.0055 26 .0215 10 10 500 .0145 .0145 .0135 .0140 .0145 -.0050 23 .0195 194 1854 505 ---- ---- .0135A .0135A .0135 -.0045 .0180 42 510 ---- ---- .0125A .0125A .0120 -.0045 .0165 220 223 515 ---- ---- .0115A .0115A .0110 -.0040 .0150 189 121 520 ---- ---- .0110A .0110A .0100 -.0035 .0135 14 66 525 ---- ---- .0100A .0100A .0095 -.0030 22 .0125 8 692 530 ---- ---- .0095A .0095A .0090 -.0025 .0115 10 535 ---- ---- .0090A .0090A .0085 -.0020 133 .0105 330 540 ---- ---- .0085A .0085A .0080 -.0015 6 .0095 211 545 ---- ---- .0075A .0075A .0075 -.0015 25 .0090 550 .0075 .0075 .0070 .0070 .0070 -.0010 154 .0080 1530 555 .0070 .0070 .0070 .0070 .0065 -.0010 1 .0075 20 560 ---- ---- .0065A .0065A .0060 -.0010 2 .0070 565 ---- ---- .0060A .0060A .0055 -.0010 .0065 570 ---- ---- .0055A .0055A .0055 -.0005 .0060 11 575 ---- ---- ---- ---- .0050 -.0005 .0055 580 ---- ---- ---- ---- .0045 -.0005 .0050 1 600 ---- ---- ---- ---- .0035 -.0005 .0040 10 625 ---- ---- ---- ---- .0025 -.0005 .0030 8 650 ---- ---- ---- ---- .0020 -.0005 .0025 1 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 5 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7600 -.0490 3.8090 050 ---- ---- ---- ---- 3.5100 -.0490 3.5590 075 ---- ---- ---- ---- 3.2600 -.0490 3.3090 100 ---- ---- ---- ---- 3.0100 -.0490 3.0590 125 ---- ---- ---- ---- 2.7600 -.0490 2.8090 150 ---- ---- ---- ---- 2.5100 -.0490 2.5590 175 ---- ---- ---- ---- 2.2600 -.0490 2.3090 200 ---- ---- ---- ---- 2.0100 -.0490 2.0590 220 ---- ---- ---- ---- 1.8100 -.0490 1.8590 225 ---- ---- ---- ---- 1.7600 -.0490 1.8090 230 ---- ---- ---- ---- 1.7100 -.0490 1.7590 235 ---- ---- ---- ---- 1.6600 -.0490 1.7090 240 ---- ---- ---- ---- 1.6100 -.0490 1.6590 245 ---- ---- ---- ---- 1.5600 -.0490 1.6090 250 ---- ---- ---- ---- 1.5100 -.0490 1.5590 255 ---- ---- ---- ---- 1.4600 -.0490 1.5090 260 ---- ---- ---- ---- 1.4100 -.0490 1.4590 265 ---- ---- ---- ---- 1.3600 -.0490 1.4090 270 ---- ---- ---- ---- 1.3100 -.0490 1.3590 275 ---- ---- ---- ---- 1.2605 -.0485 1.3090 280 ---- ---- ---- ---- 1.2110 -.0485 1.2595 285 ---- ---- ---- ---- 1.1615 -.0490 1.2105 290 ---- ---- 1.1100A 1.1100A 1.1130 -.0480 1.1610 1 295 ---- ---- ---- ---- 1.0640 -.0485 1.1125 300 ---- ---- 1.0095A 1.0095A 1.0160 -.0475 1.0635 1 305 ---- ---- ---- ---- .9680 -.0475 1.0155 310 ---- ---- .9135A .9135A .9200 -.0475 .9675 1 315 ---- ---- ---- ---- .8730 -.0470 .9200 320 ---- ---- .8200A .8200A .8265 -.0465 .8730 1 325 ---- ---- ---- ---- .7805 -.0460 .8265 330 ---- ---- .7290A .7290A .7355 -.0455 .7810 1 335 ---- ---- ---- ---- .6910 -.0450 .7360 340 ---- ---- .6415A .6415A .6475 -.0445 .6920 7 345 ---- ---- ---- ---- .6050 -.0440 .6490 350 ---- ---- .5580A .5580A .5635 -.0435 .6070 35 355 ---- ---- .5230A .5230A .5230 -.0430 .5660 2 360 ---- ---- .4800A .4800A .4845 -.0415 .5260 9 365 ---- ---- .4425A .4425A .4470 -.0405 .4875 3 370 ---- ---- .4070A .4070A .4110 -.0395 .4505 2 375 ---- ---- .3730A .3730A .3765 -.0385 .4150 1 380 ---- ---- .3410A .3410A .3440 -.0370 .3810 26 385 ---- ---- .3100A .3100A .3130 -.0360 .3490 4 390 ---- ---- .2795A .2795A .2840 -.0345 .3185 11 395 ---- ---- .2530A .2530A .2570 -.0330 .2900 5 5 400 ---- ---- .2280A .2280A .2315 -.0320 100 .2635 3 752 405 ---- ---- .2050A .2050A .2080 -.0305 .2385 715 695 410 ---- ---- .1840A .1840A .1865 -.0290 .2155 1063 415 .1650 .1650 .1645A .1685B .1670 -.0275 1 .1945 6 420 ---- ---- .1470A .1470A .1495 -.0255 .1750 1205 425 .1420 .1425 .1315A .1315A .1335 -.0240 17 .1575 982 430 ---- ---- .1170A .1170A .1190 -.0225 50 .1415 3 240 435 ---- ---- .1045A .1045A .1060 -.0210 .1270 22 440 ---- ---- .0930A .0930A .0945 -.0195 19 .1140 392 445 .0910 .0910 .0830A .0830A .0845 -.0180 3 .1025 15 450 ---- ---- .0740A .0740A .0755 -.0165 .0920 1061 455 ---- ---- .0660A .0660A .0675 -.0150 .0825 9 460 ---- ---- .0590A .0590A .0600 -.0140 .0740 11 465 ---- ---- .0530A .0530A .0535 -.0130 .0665 222 470 ---- ---- .0475A .0475A .0480 -.0120 50 .0600 53 475 ---- ---- .0430A .0430A .0430 -.0110 .0540 996 480 ---- ---- .0385A .0385A .0390 -.0100 .0490 14 485 ---- ---- .0350A .0350A .0350 -.0095 .0445 11 490 ---- ---- .0320A .0320A .0320 -.0085 .0405 364 495 ---- ---- .0290A .0290A .0290 -.0075 .0365 10 500 ---- ---- .0265A .0265A .0265 -.0070 3 .0335 963 505 ---- ---- .0245A .0245A .0240 -.0065 .0305 1 510 ---- ---- .0225A .0225A .0220 -.0060 .0280 8 10 515 ---- ---- .0205A .0205A .0205 -.0055 .0260 520 ---- ---- .0190A .0190A .0185 -.0055 2 .0240 1 61 525 ---- ---- .0180A .0180A .0175 -.0045 .0220 7 530 ---- ---- .0165A .0165A .0160 -.0045 .0205 10 535 ---- ---- .0155A .0155A .0150 -.0035 .0185 69 540 ---- ---- .0145A .0145A .0140 -.0035 .0175 1 5 545 ---- ---- .0135A .0135A .0130 -.0030 2 .0160 14 550 ---- ---- .0130A .0130A .0120 -.0030 3 .0150 24 555 ---- ---- .0120A .0120A .0110 -.0030 .0140 7 560 ---- ---- .0115A .0115A .0105 -.0025 .0130 12 565 ---- ---- .0110A .0110A .0100 -.0020 .0120 570 ---- ---- .0100A .0100A .0095 -.0015 .0110 3 53 575 ---- ---- .0095A .0095A .0085 -.0020 .0105 580 ---- ---- .0090A .0090A .0080 -.0020 .0100 600 ---- ---- ---- ---- .0065 -.0010 .0075 21 625 ---- ---- ---- ---- .0055 UNCH .0055 8 650 ---- ---- ---- ---- .0045 UNCH .0045 26 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 10 725 ---- ---- ---- ---- .0030 +.0005 .0025 30 750 ---- ---- ---- ---- .0025 +.0005 .0020 775 ---- ---- ---- ---- .0025 +.0005 .0020 800 ---- ---- ---- ---- .0025 +.0005 .0020 20 825 ---- ---- ---- ---- .0025 +.0010 .0015 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7655 -.0470 3.8125 050 ---- ---- ---- ---- 3.5155 -.0470 3.5625 075 ---- ---- ---- ---- 3.2655 -.0470 3.3125 100 ---- ---- ---- ---- 3.0155 -.0470 3.0625 125 ---- ---- ---- ---- 2.7655 -.0470 2.8125 150 ---- ---- ---- ---- 2.5155 -.0470 2.5625 175 ---- ---- ---- ---- 2.2655 -.0470 2.3125 200 ---- ---- ---- ---- 2.0155 -.0470 2.0625 220 ---- ---- ---- ---- 1.8155 -.0470 1.8625 225 ---- ---- ---- ---- 1.7655 -.0470 1.8125 230 ---- ---- ---- ---- 1.7155 -.0470 1.7625 235 ---- ---- ---- ---- 1.6655 -.0470 1.7125 240 ---- ---- ---- ---- 1.6155 -.0470 1.6625 245 ---- ---- ---- ---- 1.5655 -.0470 1.6125 250 ---- ---- ---- ---- 1.5155 -.0470 1.5625 255 ---- ---- ---- ---- 1.4655 -.0470 1.5125 260 ---- ---- ---- ---- 1.4155 -.0470 1.4625 7 265 ---- ---- ---- ---- 1.3660 -.0465 1.4125 270 ---- ---- ---- ---- 1.3165 -.0465 1.3630 1 275 ---- ---- ---- ---- 1.2670 -.0465 1.3135 280 ---- ---- ---- ---- 1.2180 -.0465 1.2645 285 ---- ---- ---- ---- 1.1695 -.0460 1.2155 290 ---- ---- 1.1150A 1.1150A 1.1215 -.0455 1.1670 295 ---- ---- ---- ---- 1.0735 -.0455 1.1190 300 ---- ---- 1.0195A 1.0195A 1.0260 -.0450 1.0710 48 305 ---- ---- ---- ---- .9790 -.0450 1.0240 310 ---- ---- .9260A .9260A .9320 -.0450 .9770 315 ---- ---- ---- ---- .8860 -.0450 .9310 320 ---- ---- .8350A .8350A .8410 -.0445 .8855 325 ---- ---- ---- ---- .7960 -.0445 .8405 330 ---- ---- .7470A .7470A .7525 -.0435 .7960 335 ---- ---- ---- ---- .7095 -.0435 .7530 340 ---- ---- .6630A .6630A .6675 -.0430 .7105 345 ---- ---- .6255A .6255A .6265 -.0425 .6690 350 ---- ---- .5835A .5835A .5870 -.0415 .6285 10 355 ---- ---- .5480A .5480A .5485 -.0405 .5890 360 ---- ---- .5085A .5085A .5110 -.0400 .5510 365 ---- ---- .4730A .4730A .4755 -.0385 .5140 370 ---- ---- .4390A .4390A .4410 -.0375 .4785 375 ---- ---- .4065A .4065A .4080 -.0360 .4440 380 ---- ---- .3755A .3755A .3770 -.0345 .4115 385 ---- ---- .3440A .3440A .3470 -.0335 .3805 390 ---- ---- .3155A .3155A .3190 -.0325 .3515 395 ---- ---- .2890A .2890A .2925 -.0310 .3235 400 ---- ---- .2645A .2645A .2675 -.0300 .2975 5 7 405 ---- ---- .2415A .2415A .2445 -.0285 .2730 96 410 ---- ---- .2205A .2205A .2230 -.0275 .2505 197 415 ---- ---- .2010A .2010A .2030 -.0260 .2290 118 420 ---- ---- .1825A .1825A .1845 -.0250 .2095 17 425 ---- ---- .1660A .1660A .1675 -.0240 .1915 4 430 ---- ---- .1505A .1505A .1520 -.0230 .1750 3 435 ---- ---- .1370A .1370A .1380 -.0215 5 .1595 10 75 440 ---- ---- .1240A .1240A .1250 -.0205 15 .1455 10 86 445 ---- ---- .1125A .1125A .1135 -.0190 .1325 8 450 ---- ---- .1020A .1020A .1030 -.0175 .1205 125 455 ---- ---- .0930A .0930A .0935 -.0165 .1100 460 ---- ---- .0845A .0845A .0850 -.0155 .1005 1 465 ---- ---- .0765A .0765A .0770 -.0145 .0915 470 ---- ---- .0700A .0700A .0700 -.0135 .0835 1 475 ---- ---- .0635A .0635A .0635 -.0125 5 .0760 10 70 480 ---- ---- .0580A .0580A .0580 -.0115 15 .0695 10 30 485 ---- ---- .0530A .0530A .0525 -.0110 .0635 490 ---- ---- .0485A .0485A .0480 -.0105 .0585 495 ---- ---- .0440A .0440A .0440 -.0095 .0535 500 ---- ---- .0405A .0405A .0400 -.0090 .0490 6 505 ---- ---- .0375A .0375A .0370 -.0080 .0450 510 ---- ---- .0350A .0350A .0340 -.0075 4 .0415 4 515 ---- ---- .0325A .0325A .0310 -.0075 .0385 1 520 ---- ---- .0300A .0300A .0290 -.0065 .0355 525 ---- ---- .0280A .0280A .0265 -.0065 .0330 50 530 ---- ---- .0260A .0260A .0245 -.0060 .0305 535 ---- ---- .0245A .0245A .0230 -.0055 .0285 6 540 ---- ---- .0230A .0230A .0215 -.0050 .0265 545 ---- ---- .0215A .0215A .0200 -.0045 4 .0245 4 550 ---- ---- .0205A .0205A .0185 -.0045 .0230 1 555 ---- ---- .0190A .0190A .0175 -.0040 .0215 11 560 ---- ---- .0180A .0180A .0160 -.0040 .0200 565 ---- ---- .0170A .0170A .0150 -.0040 .0190 570 ---- ---- .0160A .0160A .0140 -.0035 .0175 575 ---- ---- .0150A .0150A .0135 -.0030 .0165 580 ---- ---- .0140A .0140A .0125 -.0030 .0155 600 ---- ---- .0115A .0115A .0100 -.0025 .0125 625 ---- ---- .0090A .0090A .0075 -.0020 .0095 13 650 ---- ---- .0070A .0070A .0060 -.0015 .0075 675 ---- ---- ---- ---- .0050 -.0010 .0060 700 ---- ---- ---- ---- .0040 -.0010 .0050 725 ---- ---- ---- ---- .0035 -.0010 .0045 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0025 UNCH .0025 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7655 -.0470 3.8125 050 ---- ---- ---- ---- 3.5155 -.0470 3.5625 075 ---- ---- ---- ---- 3.2655 -.0470 3.3125 100 ---- ---- ---- ---- 3.0155 -.0470 3.0625 125 ---- ---- ---- ---- 2.7655 -.0470 2.8125 150 ---- ---- ---- ---- 2.5155 -.0470 2.5625 175 ---- ---- ---- ---- 2.2655 -.0470 2.3125 200 ---- ---- ---- ---- 2.0155 -.0470 2.0625 220 ---- ---- ---- ---- 1.8155 -.0470 1.8625 225 ---- ---- ---- ---- 1.7655 -.0470 1.8125 230 ---- ---- ---- ---- 1.7155 -.0470 1.7625 235 ---- ---- ---- ---- 1.6655 -.0470 1.7125 240 ---- ---- ---- ---- 1.6155 -.0470 1.6625 245 ---- ---- ---- ---- 1.5655 -.0470 1.6125 250 ---- ---- ---- ---- 1.5155 -.0470 1.5625 255 ---- ---- ---- ---- 1.4655 -.0470 1.5125 260 ---- ---- ---- ---- 1.4160 -.0465 1.4625 265 ---- ---- ---- ---- 1.3670 -.0460 1.4130 270 ---- ---- ---- ---- 1.3180 -.0460 1.3640 275 ---- ---- ---- ---- 1.2695 -.0455 1.3150 280 ---- ---- 1.2160A 1.2160A 1.2215 -.0450 1.2665 285 ---- ---- ---- ---- 1.1740 -.0445 1.2185 290 ---- ---- 1.1205A 1.1205A 1.1265 -.0445 1.1710 295 ---- ---- ---- ---- 1.0795 -.0445 1.1240 300 ---- ---- 1.0275A 1.0275A 1.0330 -.0440 1.0770 305 ---- ---- ---- ---- .9875 -.0435 1.0310 310 ---- ---- .9365A .9365A .9420 -.0435 .9855 315 ---- ---- ---- ---- .8975 -.0430 .9405 320 ---- ---- .8490A .8490A .8535 -.0425 .8960 325 ---- ---- ---- ---- .8100 -.0425 .8525 330 ---- ---- .7645A .7645A .7680 -.0415 .8095 335 ---- ---- ---- ---- .7265 -.0415 .7680 340 ---- ---- .6840A .6840A .6865 -.0405 .7270 345 ---- ---- ---- ---- .6475 -.0400 .6875 350 ---- ---- .6080A .6080A .6095 -.0390 .6485 355 ---- ---- ---- ---- .5725 -.0385 .6110 360 ---- ---- .5360A .5360A .5370 -.0375 .5745 365 ---- ---- .5020A .5020A .5030 -.0365 .5395 370 ---- ---- .4695A .4695A .4700 -.0360 .5060 375 ---- ---- .4380A .4380A .4385 -.0350 .4735 380 ---- ---- .4085A .4085A .4085 -.0340 .4425 385 ---- ---- .3795A .3795A .3800 -.0325 .4125 390 ---- ---- .3500A .3500A .3525 -.0320 .3845 395 ---- ---- .3230A .3230A .3265 -.0310 .3575 400 ---- ---- .2990A .2990A .3025 -.0300 .3325 1 27 405 ---- ---- .2765A .2765A .2795 -.0290 .3085 32 410 ---- ---- .2555A .2555A .2580 -.0280 .2860 253 415 ---- ---- .2355A .2355A .2375 -.0270 .2645 174 420 ---- ---- .2170A .2170A .2190 -.0255 .2445 10 425 ---- ---- .2000A .2000A .2015 -.0245 .2260 38 430 ---- ---- .1840A .1840A .1855 -.0230 .2085 72 435 ---- ---- .1695A .1695A .1705 -.0220 .1925 10 440 ---- ---- .1555A .1555A .1570 -.0205 .1775 5 445 ---- ---- .1430A .1430A .1440 -.0200 .1640 3 450 ---- ---- .1315A .1315A .1325 -.0185 .1510 239 455 ---- ---- .1210A .1210A .1215 -.0180 .1395 460 ---- ---- .1110A .1110A .1120 -.0165 .1285 240 465 ---- ---- .1025A .1025A .1025 -.0160 .1185 9 470 ---- ---- .0940A .0940A .0945 -.0150 .1095 475 ---- ---- .0870A .0870A .0870 -.0140 .1010 87 480 ---- ---- .0800A .0800A .0800 -.0130 .0930 6 12 485 ---- ---- .0740A .0740A .0735 -.0125 .0860 180 490 ---- ---- .0680A .0680A .0675 -.0120 .0795 15 495 ---- ---- .0630A .0630A .0625 -.0110 .0735 10 500 ---- ---- .0585A .0585A .0575 -.0105 .0680 39 505 ---- ---- .0540A .0540A .0535 -.0095 .0630 11 510 ---- ---- .0505A .0505A .0495 -.0090 .0585 6 515 ---- ---- .0470A .0470A .0455 -.0090 .0545 56 520 ---- ---- .0435A .0435A .0425 -.0080 .0505 34 525 ---- ---- .0405A .0405A .0395 -.0075 .0470 530 ---- ---- .0380A .0380A .0365 -.0075 .0440 300 535 ---- ---- .0355A .0355A .0340 -.0070 .0410 50 540 ---- ---- .0335A .0335A .0320 -.0060 .0380 545 ---- ---- .0315A .0315A .0300 -.0055 .0355 10 550 ---- ---- .0295A .0295A .0280 -.0055 .0335 20 555 ---- ---- .0280A .0280A .0260 -.0055 .0315 560 ---- ---- .0260A .0260A .0245 -.0050 .0295 565 ---- ---- .0250A .0250A .0230 -.0045 .0275 570 ---- ---- .0235A .0235A .0215 -.0045 .0260 575 ---- ---- .0225A .0225A .0200 -.0045 .0245 70 580 ---- ---- .0210A .0210A .0190 -.0040 .0230 600 ---- ---- .0175A .0175A .0150 -.0030 .0180 21 625 ---- ---- ---- ---- .0115 -.0020 .0135 650 ---- ---- ---- ---- .0090 -.0015 .0105 675 ---- ---- .0080A .0080A .0070 -.0015 .0085 700 ---- ---- ---- ---- .0060 -.0010 .0070 725 ---- ---- ---- ---- .0050 -.0005 .0055 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0035 -.0005 .0040 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7695 -.0450 3.8145 050 ---- ---- ---- ---- 3.5195 -.0450 3.5645 075 ---- ---- ---- ---- 3.2695 -.0450 3.3145 100 ---- ---- ---- ---- 3.0195 -.0450 3.0645 125 ---- ---- ---- ---- 2.7695 -.0450 2.8145 150 ---- ---- ---- ---- 2.5195 -.0450 2.5645 175 ---- ---- ---- ---- 2.2695 -.0450 2.3145 200 ---- ---- ---- ---- 2.0195 -.0450 2.0645 220 ---- ---- ---- ---- 1.8195 -.0450 1.8645 225 ---- ---- ---- ---- 1.7695 -.0450 1.8145 230 ---- ---- ---- ---- 1.7195 -.0450 1.7645 235 ---- ---- ---- ---- 1.6695 -.0450 1.7145 240 ---- ---- ---- ---- 1.6195 -.0450 1.6645 245 ---- ---- ---- ---- 1.5695 -.0450 1.6145 250 ---- ---- ---- ---- 1.5200 -.0445 1.5645 255 ---- ---- ---- ---- 1.4705 -.0445 1.5150 260 ---- ---- ---- ---- 1.4215 -.0440 1.4655 265 ---- ---- ---- ---- 1.3725 -.0440 1.4165 270 ---- ---- 1.3200A 1.3200A 1.3245 -.0435 1.3680 275 ---- ---- ---- ---- 1.2765 -.0430 1.3195 280 ---- ---- 1.2245A 1.2245A 1.2290 -.0430 1.2720 285 ---- ---- ---- ---- 1.1820 -.0425 1.2245 290 ---- ---- 1.1310A 1.1310A 1.1350 -.0425 1.1775 295 ---- ---- ---- ---- 1.0890 -.0425 1.1315 300 ---- ---- 1.0400A 1.0400A 1.0435 -.0420 1.0855 1 305 ---- ---- ---- ---- .9985 -.0415 1.0400 310 ---- ---- .9515A .9515A .9545 -.0410 .9955 315 ---- ---- ---- ---- .9110 -.0405 .9515 320 ---- ---- .8660A .8660A .8680 -.0405 .9085 325 ---- ---- ---- ---- .8260 -.0400 .8660 330 ---- ---- .7840A .7840A .7855 -.0390 .8245 335 ---- ---- ---- ---- .7455 -.0385 .7840 340 ---- ---- .7065A .7065A .7065 -.0380 .7445 7 345 ---- ---- ---- ---- .6685 -.0375 .7060 350 ---- ---- .6325A .6325A .6315 -.0365 .6680 4 355 ---- ---- .5970A .5970A .5960 -.0360 .6320 360 ---- ---- .5630A .5630A .5615 -.0350 .5965 365 ---- ---- .5300A .5300A .5285 -.0340 .5625 370 ---- ---- .4980A .4980A .4965 -.0330 .5295 375 ---- ---- .4675A .4675A .4660 -.0320 .4980 380 ---- ---- .4380A .4380A .4365 -.0315 .4680 385 ---- ---- .4050A .4050A .4080 -.0310 .4390 390 ---- ---- .3785A .3785A .3815 -.0295 .4110 395 ---- ---- .3530A .3530A .3560 -.0290 .3850 5 5 400 ---- ---- .3295A .3295A .3315 -.0285 .3600 20 405 ---- ---- .3070A .3070A .3090 -.0270 .3360 410 ---- ---- .2855A .2855A .2875 -.0260 .3135 415 ---- ---- .2655A .2655A .2670 -.0255 .2925 420 ---- ---- .2465A .2465A .2480 -.0245 .2725 425 ---- ---- .2290A .2290A .2300 -.0235 .2535 430 ---- ---- .2125A .2125A .2135 -.0225 .2360 435 ---- ---- .1975A .1975A .1980 -.0215 .2195 440 ---- ---- .1830A .1830A .1835 -.0205 .2040 445 ---- ---- .1695A .1695A .1705 -.0190 .1895 450 ---- ---- .1575A .1575A .1580 -.0180 .1760 1 455 ---- ---- .1460A .1460A .1465 -.0170 .1635 460 ---- ---- .1355A .1355A .1360 -.0160 .1520 465 ---- ---- .1255A .1255A .1260 -.0150 .1410 150 470 ---- ---- .1165A .1165A .1170 -.0145 .1315 312 475 ---- ---- .1085A .1085A .1085 -.0135 .1220 480 ---- ---- .1005A .1005A .1005 -.0130 .1135 485 ---- ---- .0935A .0935A .0935 -.0120 .1055 490 ---- ---- .0870A .0870A .0865 -.0120 .0985 495 ---- ---- .0810A .0810A .0805 -.0110 .0915 1 500 ---- ---- .0755A .0755A .0750 -.0105 .0855 2 505 ---- ---- .0705A .0705A .0695 -.0100 .0795 510 ---- ---- .0660A .0660A .0650 -.0095 .0745 515 ---- ---- .0620A .0620A .0605 -.0090 .0695 520 ---- ---- .0580A .0580A .0565 -.0085 .0650 525 ---- ---- .0545A .0545A .0530 -.0075 .0605 530 ---- ---- .0510A .0510A .0495 -.0075 .0570 535 ---- ---- .0480A .0480A .0460 -.0070 .0530 540 ---- ---- .0450A .0450A .0435 -.0065 .0500 545 ---- ---- .0425A .0425A .0405 -.0065 .0470 550 ---- ---- .0400A .0400A .0380 -.0060 .0440 1 555 ---- ---- .0380A .0380A .0360 -.0055 .0415 560 ---- ---- .0360A .0360A .0340 -.0050 .0390 565 ---- ---- .0340A .0340A .0320 -.0045 .0365 570 ---- ---- .0320A .0320A .0300 -.0045 .0345 575 ---- ---- .0305A .0305A .0285 -.0040 .0325 580 ---- ---- .0290A .0290A .0270 -.0035 .0305 600 ---- ---- .0240A .0240A .0215 -.0030 .0245 625 ---- ---- ---- ---- .0165 -.0020 .0185 650 ---- ---- ---- ---- .0130 -.0015 .0145 675 ---- ---- ---- ---- .0105 -.0010 .0115 700 ---- ---- ---- ---- .0085 -.0005 .0090 725 ---- ---- ---- ---- .0070 -.0005 .0075 750 ---- ---- ---- ---- .0060 UNCH .0060 775 ---- ---- ---- ---- .0050 -.0005 .0055 800 ---- ---- ---- ---- .0045 UNCH .0045 825 ---- ---- ---- ---- .0040 UNCH .0040 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7695 -.0450 3.8145 050 ---- ---- ---- ---- 3.5195 -.0450 3.5645 075 ---- ---- ---- ---- 3.2695 -.0450 3.3145 100 ---- ---- ---- ---- 3.0195 -.0450 3.0645 125 ---- ---- ---- ---- 2.7695 -.0450 2.8145 150 ---- ---- ---- ---- 2.5195 -.0450 2.5645 175 ---- ---- ---- ---- 2.2695 -.0450 2.3145 200 ---- ---- ---- ---- 2.0195 -.0450 2.0645 220 ---- ---- ---- ---- 1.8195 -.0450 1.8645 225 ---- ---- ---- ---- 1.7695 -.0450 1.8145 230 ---- ---- ---- ---- 1.7195 -.0450 1.7645 235 ---- ---- ---- ---- 1.6695 -.0450 1.7145 240 ---- ---- ---- ---- 1.6195 -.0450 1.6645 245 ---- ---- ---- ---- 1.5695 -.0450 1.6145 250 ---- ---- ---- ---- 1.5200 -.0445 1.5645 255 ---- ---- ---- ---- 1.4715 -.0440 1.5155 260 ---- ---- 1.4205A 1.4205A 1.4225 -.0440 1.4665 265 ---- ---- ---- ---- 1.3745 -.0435 1.4180 270 ---- ---- 1.3245A 1.3245A 1.3270 -.0430 1.3700 2 275 ---- ---- ---- ---- 1.2800 -.0425 1.3225 280 ---- ---- 1.2305A 1.2305A 1.2330 -.0425 1.2755 8 285 ---- ---- ---- ---- 1.1870 -.0420 1.2290 290 ---- ---- 1.1385A 1.1385A 1.1415 -.0415 1.1830 295 ---- ---- ---- ---- 1.0965 -.0410 1.1375 300 ---- ---- 1.0495A 1.0495A 1.0520 -.0405 1.0925 305 ---- ---- ---- ---- 1.0085 -.0400 1.0485 310 ---- ---- .9635A .9635A .9655 -.0395 1.0050 315 ---- ---- ---- ---- .9230 -.0395 .9625 320 ---- ---- .8805A .8805A .8815 -.0390 .9205 325 ---- ---- ---- ---- .8410 -.0385 .8795 330 ---- ---- .8010A .8010A .8015 -.0375 .8390 335 ---- ---- ---- ---- .7625 -.0375 .8000 340 ---- ---- .7255A .7255A .7250 -.0365 .7615 345 ---- ---- ---- ---- .6885 -.0355 .7240 350 ---- ---- .6535A .6535A .6525 -.0355 .6880 355 ---- ---- .6195A .6195A .6180 -.0345 .6525 360 ---- ---- .5860A .5860A .5845 -.0340 .6185 365 ---- ---- .5540A .5540A .5520 -.0330 .5850 370 ---- ---- .5230A .5230A .5210 -.0320 .5530 375 ---- ---- .4935A .4935A .4910 -.0315 .5225 380 ---- ---- .4645A .4645A .4620 -.0305 .4925 385 ---- ---- .4325A .4325A .4340 -.0300 .4640 390 ---- ---- .4065A .4065A .4080 -.0290 .4370 395 ---- ---- .3820A .3820A .3825 -.0280 .4105 400 ---- ---- .3585A .3585A .3585 -.0275 .3860 2 405 ---- ---- .3360A .3360A .3355 -.0265 .3620 410 ---- ---- .3150A .3150A .3140 -.0255 .3395 415 ---- ---- .2950A .2950A .2935 -.0245 .3180 40 420 ---- ---- .2765A .2765A .2745 -.0235 .2980 425 ---- ---- .2590A .2590A .2565 -.0225 .2790 430 ---- ---- .2420A .2420A .2395 -.0215 .2610 435 ---- ---- .2260A .2260A .2235 -.0205 .2440 440 ---- ---- .2110A .2110A .2085 -.0200 .2285 445 ---- ---- .1970A .1970A .1945 -.0190 .2135 450 ---- ---- .1840A .1840A .1815 -.0180 .1995 1 455 ---- ---- .1720A .1720A .1695 -.0175 .1870 460 ---- ---- .1605A .1605A .1580 -.0165 .1745 465 ---- ---- .1500A .1500A .1475 -.0160 .1635 470 ---- ---- .1400A .1400A .1375 -.0150 .1525 475 ---- .1440B .1310A .1440B .1285 -.0145 .1430 480 ---- .1350B .1225A .1350B .1200 -.0135 .1335 485 ---- .1260B .1150A .1260B .1115 -.0135 .1250 1 490 ---- ---- .1070A .1070A .1045 -.0125 .1170 1 495 ---- .1105B .1005A .1105B .0975 -.0120 .1095 500 ---- .1035B .0945A .1035B .0910 -.0120 .1030 1 505 ---- ---- .0885A .0885A .0850 -.0115 .0965 510 ---- ---- .0830A .0830A .0795 -.0110 .0905 515 ---- ---- .0780A .0780A .0740 -.0110 .0850 520 ---- ---- .0735A .0735A .0695 -.0100 .0795 525 ---- ---- .0690A .0690A .0650 -.0100 .0750 530 ---- ---- .0655A .0655A .0610 -.0095 .0705 25 535 ---- ---- .0610A .0610A .0570 -.0095 .0665 540 ---- ---- .0580A .0580A .0535 -.0090 .0625 545 ---- ---- .0545A .0545A .0505 -.0085 .0590 550 ---- ---- .0520A .0520A .0475 -.0080 .0555 1 1 555 ---- ---- .0485A .0485A .0445 -.0080 .0525 560 ---- ---- .0460A .0460A .0420 -.0080 .0500 565 ---- ---- .0440A .0440A .0395 -.0075 .0470 570 ---- ---- .0415A .0415A .0375 -.0070 .0445 575 ---- ---- .0395A .0395A .0355 -.0070 .0425 580 ---- ---- .0380A .0380A .0335 -.0065 .0400 600 ---- ---- .0305A .0305A .0270 -.0055 .0325 625 ---- ---- .0245A .0245A .0205 -.0050 .0255 650 ---- ---- .0195A .0195A .0160 -.0045 .0205 675 ---- ---- ---- ---- .0130 -.0035 .0165 700 ---- ---- ---- ---- .0105 -.0030 .0135 1 725 ---- ---- .0110A .0110A .0085 -.0030 .0115 750 ---- ---- ---- ---- .0070 -.0025 .0095 775 ---- ---- ---- ---- .0060 -.0020 .0080 800 ---- ---- ---- ---- .0050 -.0020 .0070 825 ---- ---- ---- ---- .0045 -.0020 .0065 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7695 -.0450 3.8145 050 ---- ---- ---- ---- 3.5195 -.0450 3.5645 075 ---- ---- ---- ---- 3.2695 -.0450 3.3145 100 ---- ---- ---- ---- 3.0195 -.0450 3.0645 125 ---- ---- ---- ---- 2.7695 -.0450 2.8145 150 ---- ---- ---- ---- 2.5195 -.0450 2.5645 175 ---- ---- ---- ---- 2.2695 -.0450 2.3145 200 ---- ---- ---- ---- 2.0195 -.0450 2.0645 220 ---- ---- ---- ---- 1.8195 -.0450 1.8645 225 ---- ---- ---- ---- 1.7695 -.0450 1.8145 230 ---- ---- ---- ---- 1.7195 -.0450 1.7645 235 ---- ---- ---- ---- 1.6695 -.0450 1.7145 240 ---- ---- ---- ---- 1.6195 -.0450 1.6645 245 ---- ---- ---- ---- 1.5695 -.0450 1.6145 250 ---- ---- ---- ---- 1.5205 -.0445 1.5650 255 ---- ---- ---- ---- 1.4720 -.0440 1.5160 260 ---- ---- 1.4245A 1.4245A 1.4235 -.0440 1.4675 265 ---- ---- ---- ---- 1.3760 -.0435 1.4195 270 ---- ---- 1.3300A 1.3300A 1.3290 -.0430 1.3720 275 ---- ---- ---- ---- 1.2830 -.0425 1.3255 280 ---- ---- 1.2375A 1.2375A 1.2370 -.0425 1.2795 285 ---- ---- ---- ---- 1.1920 -.0420 1.2340 290 ---- ---- 1.1475A 1.1475A 1.1475 -.0415 1.1890 295 ---- ---- ---- ---- 1.1035 -.0410 1.1445 300 ---- ---- 1.0605A 1.0605A 1.0600 -.0410 1.1010 305 ---- ---- ---- ---- 1.0175 -.0405 1.0580 310 ---- ---- .9765A .9765A .9755 -.0405 1.0160 315 ---- ---- ---- ---- .9345 -.0400 .9745 320 ---- ---- .8960A .8960A .8945 -.0390 .9335 325 ---- ---- ---- ---- .8550 -.0385 .8935 330 ---- ---- .8185A .8185A .8160 -.0385 .8545 335 ---- ---- ---- ---- .7785 -.0375 .8160 340 ---- ---- .7450A .7450A .7415 -.0370 .7785 345 ---- ---- ---- ---- .7055 -.0365 .7420 350 ---- ---- .6750A .6750A .6705 -.0360 .7065 5 355 ---- ---- .6420A .6420A .6365 -.0355 .6720 360 ---- ---- .6095A .6095A .6035 -.0350 .6385 365 ---- ---- .5780A .5780A .5720 -.0340 .6060 370 ---- ---- .5480A .5480A .5410 -.0335 .5745 375 ---- ---- .5185A .5185A .5115 -.0325 .5440 380 ---- ---- .4905A .4905A .4830 -.0320 .5150 385 ---- ---- .4535A .4535A .4555 -.0315 .4870 390 ---- ---- .4275A .4275A .4295 -.0305 .4600 395 ---- ---- .4035A .4035A .4045 -.0300 .4345 400 ---- ---- .3800A .3800A .3805 -.0295 .4100 2 405 ---- ---- .3580A .3580A .3580 -.0285 .3865 10 20 410 ---- ---- .3370A .3370A .3365 -.0275 .3640 415 ---- ---- .3170A .3170A .3165 -.0265 10 .3430 140 420 ---- ---- .2985A .2985A .2970 -.0260 .3230 10 425 ---- ---- .2810A .2810A .2790 -.0245 .3035 170 430 ---- ---- .2640A .2640A .2620 -.0235 .2855 435 ---- ---- .2485A .2485A .2460 -.0225 .2685 210 440 ---- ---- .2335A .2335A .2310 -.0215 .2525 445 ---- ---- .2200A .2200A .2170 -.0205 .2375 450 ---- ---- .2065A .2065A .2035 -.0200 .2235 1050 455 ---- ---- .1945A .1945A .1910 -.0190 .2100 460 ---- ---- .1830A .1830A .1795 -.0180 .1975 75 465 ---- ---- .1720A .1720A .1685 -.0170 .1855 401 470 ---- ---- .1615A .1615A .1585 -.0160 .1745 155 475 ---- ---- .1495A .1495A .1490 -.0150 .1640 170 480 ---- ---- .1405A .1405A .1400 -.0145 .1545 485 ---- .1455B .1320A .1455B .1310 -.0140 10 .1450 141 490 ---- .1370B .1245A .1370B .1230 -.0135 .1365 1 495 ---- ---- .1170A .1170A .1155 -.0130 .1285 500 ---- ---- .1100A .1100A .1085 -.0125 .1210 240 505 ---- ---- .1060A .1060A .1020 -.0120 .1140 510 ---- ---- .1000A .1000A .0960 -.0115 .1075 515 ---- ---- .0945A .0945A .0900 -.0115 .1015 520 ---- ---- .0890A .0890A .0845 -.0115 .0960 525 ---- ---- .0840A .0840A .0795 -.0110 .0905 530 ---- ---- .0790A .0790A .0750 -.0105 .0855 6 535 ---- ---- .0750A .0750A .0705 -.0105 .0810 540 ---- ---- .0710A .0710A .0665 -.0100 .0765 545 ---- ---- .0675A .0675A .0630 -.0095 .0725 550 ---- ---- .0635A .0635A .0595 -.0090 .0685 12 555 ---- ---- .0605A .0605A .0565 -.0085 .0650 560 ---- ---- .0575A .0575A .0535 -.0080 .0615 565 ---- ---- .0545A .0545A .0505 -.0080 .0585 570 ---- ---- .0520A .0520A .0480 -.0075 .0555 575 ---- ---- .0495A .0495A .0455 -.0070 .0525 150 580 ---- ---- .0470A .0470A .0435 -.0065 .0500 10 600 ---- ---- .0390A .0390A .0355 -.0055 .0410 35 625 ---- ---- .0315A .0315A .0280 -.0045 .0325 20 650 ---- ---- .0250A .0250A .0225 -.0035 .0260 20 20 675 ---- ---- ---- ---- .0180 -.0030 .0210 700 ---- ---- ---- ---- .0150 -.0025 .0175 3 725 ---- ---- ---- ---- .0125 -.0020 .0145 10 750 ---- ---- ---- ---- .0105 -.0015 .0120 775 ---- ---- ---- ---- .0090 -.0015 .0105 800 ---- ---- ---- ---- .0080 -.0010 .0090 3 825 ---- ---- ---- ---- .0070 -.0010 .0080 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7710 -.0430 3.8140 050 ---- ---- ---- ---- 3.5210 -.0430 3.5640 075 ---- ---- ---- ---- 3.2710 -.0430 3.3140 100 ---- ---- ---- ---- 3.0210 -.0430 3.0640 125 ---- ---- ---- ---- 2.7710 -.0430 2.8140 150 ---- ---- ---- ---- 2.5210 -.0430 2.5640 175 ---- ---- ---- ---- 2.2710 -.0430 2.3140 200 ---- ---- ---- ---- 2.0210 -.0430 2.0640 220 ---- ---- ---- ---- 1.8210 -.0430 1.8640 225 ---- ---- ---- ---- 1.7710 -.0430 1.8140 230 ---- ---- ---- ---- 1.7210 -.0430 1.7640 235 ---- ---- ---- ---- 1.6710 -.0430 1.7140 240 ---- ---- ---- ---- 1.6210 -.0430 1.6640 245 ---- ---- ---- ---- 1.5710 -.0430 1.6140 250 ---- ---- ---- ---- 1.5215 -.0425 1.5640 255 ---- ---- ---- ---- 1.4730 -.0420 1.5150 260 ---- ---- ---- ---- 1.4250 -.0415 1.4665 265 ---- ---- ---- ---- 1.3775 -.0415 1.4190 270 ---- ---- ---- ---- 1.3310 -.0410 1.3720 275 ---- ---- ---- ---- 1.2850 -.0405 1.3255 280 ---- ---- ---- ---- 1.2395 -.0405 1.2800 285 ---- ---- ---- ---- 1.1950 -.0400 1.2350 290 ---- ---- ---- ---- 1.1510 -.0395 1.1905 295 ---- ---- ---- ---- 1.1075 -.0395 1.1470 300 ---- ---- ---- ---- 1.0650 -.0395 1.1045 305 ---- ---- ---- ---- 1.0235 -.0390 1.0625 310 ---- ---- ---- ---- .9825 -.0385 1.0210 315 ---- ---- ---- ---- .9425 -.0380 .9805 320 ---- ---- ---- ---- .9030 -.0380 .9410 325 ---- ---- ---- ---- .8645 -.0375 .9020 330 ---- ---- ---- ---- .8270 -.0370 .8640 335 ---- ---- ---- ---- .7905 -.0360 .8265 340 ---- ---- ---- ---- .7545 -.0360 .7905 345 ---- ---- ---- ---- .7195 -.0355 .7550 350 ---- ---- ---- ---- .6855 -.0345 .7200 35 355 ---- ---- ---- ---- .6525 -.0340 .6865 360 ---- ---- ---- ---- .6205 -.0335 .6540 365 ---- ---- ---- ---- .5895 -.0325 .6220 370 ---- ---- ---- ---- .5590 -.0320 .5910 375 ---- ---- ---- ---- .5300 -.0310 .5610 380 ---- ---- ---- ---- .5020 -.0305 .5325 385 ---- ---- ---- ---- .4750 -.0295 .5045 390 ---- ---- ---- ---- .4495 -.0280 .4775 395 ---- ---- ---- ---- .4245 -.0275 .4520 400 ---- ---- ---- ---- .4010 -.0265 .4275 405 ---- ---- ---- ---- .3785 -.0255 .4040 410 ---- ---- ---- ---- .3570 -.0245 .3815 415 ---- ---- ---- ---- .3365 -.0240 .3605 420 ---- ---- ---- ---- .3170 -.0230 .3400 425 ---- ---- ---- ---- .2990 -.0220 .3210 430 ---- ---- ---- ---- .2815 -.0215 .3030 435 ---- ---- ---- ---- .2650 -.0205 .2855 440 ---- ---- ---- ---- .2495 -.0200 .2695 445 ---- ---- ---- ---- .2350 -.0190 .2540 450 ---- ---- ---- ---- .2215 -.0180 .2395 455 ---- ---- ---- ---- .2085 -.0175 .2260 460 ---- ---- ---- ---- .1960 -.0170 .2130 465 ---- ---- ---- ---- .1845 -.0165 .2010 470 ---- ---- ---- ---- .1735 -.0160 .1895 475 ---- ---- ---- ---- .1635 -.0155 .1790 480 ---- ---- ---- ---- .1540 -.0145 .1685 485 ---- ---- ---- ---- .1450 -.0140 .1590 490 ---- ---- ---- ---- .1360 -.0140 .1500 495 ---- ---- ---- ---- .1280 -.0135 .1415 500 ---- ---- ---- ---- .1205 -.0130 .1335 65 505 ---- ---- ---- ---- .1135 -.0125 .1260 510 ---- ---- ---- ---- .1065 -.0125 .1190 515 ---- ---- ---- ---- .1005 -.0115 .1120 520 ---- ---- ---- ---- .0945 -.0110 .1055 525 ---- ---- ---- ---- .0885 -.0110 .0995 530 ---- ---- ---- ---- .0835 -.0105 .0940 535 ---- ---- ---- ---- .0785 -.0100 .0885 540 ---- ---- ---- ---- .0735 -.0100 .0835 545 ---- ---- ---- ---- .0695 -.0095 .0790 550 ---- ---- ---- ---- .0650 -.0095 .0745 555 ---- ---- ---- ---- .0615 -.0090 .0705 560 ---- ---- ---- ---- .0575 -.0090 .0665 565 ---- ---- ---- ---- .0540 -.0085 .0625 570 ---- ---- ---- ---- .0510 -.0080 .0590 575 ---- ---- ---- ---- .0480 -.0080 .0560 600 ---- ---- ---- ---- .0355 -.0065 .0420 625 ---- ---- ---- ---- .0260 -.0055 .0315 650 ---- ---- ---- ---- .0195 -.0045 .0240 675 ---- ---- ---- ---- .0145 -.0040 .0185 700 ---- ---- ---- ---- .0110 -.0030 .0140 725 ---- ---- ---- ---- .0085 -.0025 .0110 750 ---- ---- ---- ---- .0065 -.0020 .0085 775 ---- ---- ---- ---- .0050 -.0020 .0070 800 ---- ---- ---- ---- .0040 -.0015 .0055 825 ---- ---- ---- ---- .0030 -.0015 .0045 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7710 -.0430 3.8140 050 ---- ---- ---- ---- 3.5210 -.0430 3.5640 075 ---- ---- ---- ---- 3.2710 -.0430 3.3140 100 ---- ---- ---- ---- 3.0210 -.0430 3.0640 125 ---- ---- ---- ---- 2.7710 -.0430 2.8140 150 ---- ---- ---- ---- 2.5210 -.0430 2.5640 175 ---- ---- ---- ---- 2.2710 -.0430 2.3140 200 ---- ---- ---- ---- 2.0210 -.0430 2.0640 220 ---- ---- ---- ---- 1.8210 -.0430 1.8640 225 ---- ---- ---- ---- 1.7710 -.0430 1.8140 230 ---- ---- ---- ---- 1.7210 -.0430 1.7640 235 ---- ---- ---- ---- 1.6710 -.0430 1.7140 240 ---- ---- ---- ---- 1.6210 -.0430 1.6640 245 ---- ---- ---- ---- 1.5715 -.0425 1.6140 250 ---- ---- ---- ---- 1.5225 -.0415 1.5640 255 ---- ---- ---- ---- 1.4740 -.0410 1.5150 260 ---- ---- ---- ---- 1.4265 -.0405 1.4670 265 ---- ---- ---- ---- 1.3800 -.0395 1.4195 270 ---- ---- ---- ---- 1.3335 -.0395 1.3730 275 ---- ---- ---- ---- 1.2885 -.0385 1.3270 280 ---- ---- ---- ---- 1.2435 -.0380 1.2815 285 ---- ---- ---- ---- 1.1995 -.0375 1.2370 290 ---- ---- ---- ---- 1.1565 -.0370 1.1935 295 ---- ---- ---- ---- 1.1135 -.0370 1.1505 300 ---- ---- ---- ---- 1.0720 -.0360 1.1080 305 ---- ---- ---- ---- 1.0310 -.0360 1.0670 310 ---- ---- ---- ---- .9910 -.0355 1.0265 315 ---- ---- ---- ---- .9515 -.0350 .9865 320 ---- ---- ---- ---- .9130 -.0345 .9475 325 ---- ---- ---- ---- .8750 -.0345 .9095 330 ---- ---- ---- ---- .8385 -.0340 .8725 335 ---- ---- ---- ---- .8025 -.0335 .8360 340 ---- ---- ---- ---- .7670 -.0335 .8005 345 ---- ---- ---- ---- .7330 -.0330 .7660 350 ---- ---- ---- ---- .6995 -.0330 .7325 355 ---- ---- ---- ---- .6675 -.0320 .6995 360 ---- ---- ---- ---- .6360 -.0315 .6675 365 ---- ---- ---- ---- .6055 -.0315 .6370 370 ---- ---- ---- ---- .5760 -.0310 .6070 375 ---- ---- ---- ---- .5470 -.0305 .5775 380 ---- ---- ---- ---- .5195 -.0300 .5495 385 ---- ---- ---- ---- .4930 -.0295 .5225 390 ---- ---- ---- ---- .4675 -.0290 .4965 395 ---- ---- ---- ---- .4430 -.0285 .4715 400 ---- ---- ---- ---- .4200 -.0275 .4475 405 ---- ---- ---- ---- .3975 -.0270 .4245 410 ---- ---- ---- ---- .3760 -.0265 .4025 415 ---- ---- ---- ---- .3560 -.0255 .3815 420 ---- ---- ---- ---- .3365 -.0245 .3610 425 ---- ---- ---- ---- .3180 -.0240 .3420 430 ---- ---- ---- ---- .3005 -.0235 .3240 435 ---- ---- ---- ---- .2840 -.0225 .3065 440 ---- ---- ---- ---- .2685 -.0220 .2905 445 ---- ---- ---- ---- .2540 -.0205 .2745 450 ---- ---- ---- ---- .2395 -.0205 .2600 455 ---- ---- ---- ---- .2265 -.0195 .2460 460 ---- ---- ---- ---- .2140 -.0185 .2325 465 ---- ---- ---- ---- .2020 -.0180 .2200 470 ---- ---- ---- ---- .1910 -.0170 .2080 475 ---- ---- ---- ---- .1805 -.0165 .1970 480 ---- ---- ---- ---- .1705 -.0160 .1865 485 ---- ---- ---- ---- .1610 -.0150 .1760 490 ---- ---- ---- ---- .1520 -.0145 .1665 495 ---- ---- ---- ---- .1435 -.0140 .1575 500 ---- ---- ---- ---- .1355 -.0135 .1490 505 ---- ---- ---- ---- .1280 -.0130 .1410 510 ---- ---- ---- ---- .1205 -.0125 .1330 515 ---- ---- ---- ---- .1140 -.0120 .1260 520 ---- ---- ---- ---- .1075 -.0115 .1190 525 ---- ---- ---- ---- .1015 -.0110 .1125 530 ---- ---- ---- ---- .0960 -.0105 .1065 535 ---- ---- ---- ---- .0905 -.0100 .1005 540 ---- ---- ---- ---- .0855 -.0095 .0950 545 ---- ---- ---- ---- .0805 -.0095 .0900 550 ---- ---- ---- ---- .0760 -.0090 .0850 555 ---- ---- ---- ---- .0720 -.0085 .0805 560 ---- ---- ---- ---- .0680 -.0080 .0760 565 ---- ---- ---- ---- .0640 -.0080 .0720 570 ---- ---- ---- ---- .0605 -.0075 .0680 575 ---- ---- ---- ---- .0570 -.0070 .0640 600 ---- ---- ---- ---- .0430 -.0055 .0485 625 ---- ---- ---- ---- .0325 -.0045 .0370 650 ---- ---- ---- ---- .0245 -.0035 .0280 675 ---- ---- ---- ---- .0190 -.0025 .0215 700 ---- ---- ---- ---- .0145 -.0020 .0165 725 ---- ---- ---- ---- .0110 -.0015 .0125 750 ---- ---- ---- ---- .0085 -.0015 .0100 775 ---- ---- ---- ---- .0070 -.0010 .0080 800 ---- ---- ---- ---- .0055 -.0005 .0060 825 ---- ---- ---- ---- .0040 -.0010 .0050 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7710 -.0430 3.8140 050 ---- ---- ---- ---- 3.5210 -.0430 3.5640 075 ---- ---- ---- ---- 3.2710 -.0430 3.3140 100 ---- ---- ---- ---- 3.0210 -.0430 3.0640 125 ---- ---- ---- ---- 2.7710 -.0430 2.8140 150 ---- ---- ---- ---- 2.5210 -.0430 2.5640 175 ---- ---- ---- ---- 2.2710 -.0430 2.3140 200 ---- ---- ---- ---- 2.0210 -.0430 2.0640 220 ---- ---- ---- ---- 1.8210 -.0430 1.8640 225 ---- ---- ---- ---- 1.7710 -.0430 1.8140 230 ---- ---- ---- ---- 1.7210 -.0430 1.7640 235 ---- ---- ---- ---- 1.6710 -.0430 1.7140 240 ---- ---- ---- ---- 1.6215 -.0425 1.6640 245 ---- ---- ---- ---- 1.5725 -.0415 1.6140 250 ---- ---- ---- ---- 1.5240 -.0410 1.5650 255 ---- ---- ---- ---- 1.4765 -.0405 1.5170 260 ---- ---- ---- ---- 1.4300 -.0395 1.4695 265 ---- ---- ---- ---- 1.3840 -.0385 1.4225 270 ---- ---- ---- ---- 1.3385 -.0380 1.3765 275 ---- ---- ---- ---- 1.2940 -.0375 1.3315 280 ---- ---- ---- ---- 1.2500 -.0370 1.2870 285 ---- ---- ---- ---- 1.2065 -.0370 1.2435 290 ---- ---- ---- ---- 1.1640 -.0365 1.2005 295 ---- ---- ---- ---- 1.1225 -.0355 1.1580 300 ---- ---- ---- ---- 1.0815 -.0355 1.1170 305 ---- ---- ---- ---- 1.0415 -.0345 1.0760 310 ---- ---- ---- ---- 1.0020 -.0345 1.0365 315 ---- ---- ---- ---- .9635 -.0340 .9975 320 ---- ---- ---- ---- .9255 -.0335 .9590 325 ---- ---- ---- ---- .8885 -.0335 .9220 330 ---- ---- ---- ---- .8525 -.0325 .8850 335 ---- ---- ---- ---- .8170 -.0325 .8495 340 ---- ---- ---- ---- .7825 -.0320 .8145 345 ---- ---- ---- ---- .7490 -.0315 .7805 350 ---- ---- ---- ---- .7165 -.0310 .7475 355 ---- ---- ---- ---- .6845 -.0310 .7155 360 ---- ---- ---- ---- .6535 -.0305 .6840 365 ---- ---- ---- ---- .6235 -.0300 .6535 370 ---- ---- ---- ---- .5945 -.0295 .6240 375 ---- ---- ---- ---- .5665 -.0290 .5955 380 ---- ---- ---- ---- .5395 -.0280 .5675 385 ---- ---- ---- ---- .5130 -.0280 .5410 390 ---- ---- ---- ---- .4880 -.0270 .5150 395 ---- ---- ---- ---- .4635 -.0265 .4900 400 ---- ---- ---- ---- .4405 -.0260 .4665 405 ---- ---- ---- ---- .4180 -.0255 .4435 410 ---- ---- ---- ---- .3970 -.0245 .4215 415 ---- ---- ---- ---- .3765 -.0245 .4010 145 420 ---- ---- ---- ---- .3570 -.0240 .3810 425 ---- ---- ---- ---- .3390 -.0225 .3615 430 ---- ---- ---- ---- .3210 -.0225 .3435 435 ---- ---- ---- ---- .3045 -.0220 .3265 440 ---- ---- ---- ---- .2885 -.0215 .3100 445 ---- ---- ---- ---- .2735 -.0205 .2940 450 ---- ---- ---- ---- .2595 -.0200 .2795 455 ---- ---- ---- ---- .2460 -.0190 .2650 460 ---- ---- ---- ---- .2330 -.0190 .2520 465 ---- ---- ---- ---- .2210 -.0180 .2390 470 ---- ---- ---- ---- .2090 -.0180 .2270 475 ---- ---- ---- ---- .1985 -.0170 .2155 480 ---- ---- ---- ---- .1880 -.0165 .2045 485 ---- ---- ---- ---- .1780 -.0165 .1945 145 490 ---- ---- ---- ---- .1690 -.0155 .1845 495 ---- ---- ---- ---- .1600 -.0155 .1755 500 ---- ---- ---- ---- .1515 -.0150 .1665 505 ---- ---- ---- ---- .1440 -.0140 .1580 510 ---- ---- ---- ---- .1365 -.0135 .1500 515 ---- ---- ---- ---- .1290 -.0135 .1425 520 ---- ---- ---- ---- .1225 -.0130 .1355 525 ---- ---- ---- ---- .1160 -.0125 .1285 530 ---- ---- ---- ---- .1100 -.0120 .1220 535 ---- ---- ---- ---- .1045 -.0115 .1160 540 ---- ---- ---- ---- .0990 -.0110 .1100 545 ---- ---- ---- ---- .0935 -.0110 .1045 550 ---- ---- ---- ---- .0890 -.0105 .0995 555 ---- ---- ---- ---- .0840 -.0105 .0945 575 ---- ---- ---- ---- .0680 -.0090 .0770 600 ---- ---- ---- ---- .0525 -.0075 .0600 625 ---- ---- ---- ---- .0405 -.0060 .0465 650 ---- ---- ---- ---- .0310 -.0055 .0365 675 ---- ---- ---- ---- .0245 -.0045 .0290 700 ---- ---- ---- ---- .0190 -.0040 .0230 725 ---- ---- ---- ---- .0150 -.0030 .0180 750 ---- ---- ---- ---- .0120 -.0025 .0145 775 ---- ---- ---- ---- .0095 -.0020 .0115 800 ---- ---- ---- ---- .0075 -.0020 .0095 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7720 -.0410 3.8130 050 ---- ---- ---- ---- 3.5220 -.0410 3.5630 075 ---- ---- ---- ---- 3.2720 -.0410 3.3130 100 ---- ---- ---- ---- 3.0220 -.0410 3.0630 125 ---- ---- ---- ---- 2.7720 -.0410 2.8130 150 ---- ---- ---- ---- 2.5220 -.0410 2.5630 175 ---- ---- ---- ---- 2.2720 -.0410 2.3130 200 ---- ---- ---- ---- 2.0220 -.0410 2.0630 225 ---- ---- ---- ---- 1.7720 -.0410 1.8130 230 ---- ---- ---- ---- 1.7220 -.0410 1.7630 235 ---- ---- ---- ---- 1.6720 -.0410 1.7130 240 ---- ---- ---- ---- 1.6230 -.0400 1.6630 245 ---- ---- ---- ---- 1.5750 -.0390 1.6140 250 ---- ---- ---- ---- 1.5270 -.0385 1.5655 255 ---- ---- ---- ---- 1.4800 -.0380 1.5180 260 ---- ---- ---- ---- 1.4340 -.0370 1.4710 265 ---- ---- ---- ---- 1.3885 -.0365 1.4250 270 ---- ---- ---- ---- 1.3435 -.0360 1.3795 275 ---- ---- ---- ---- 1.2995 -.0355 1.3350 280 ---- ---- ---- ---- 1.2565 -.0345 1.2910 285 ---- ---- ---- ---- 1.2135 -.0345 1.2480 290 ---- ---- ---- ---- 1.1720 -.0340 1.2060 295 ---- ---- ---- ---- 1.1305 -.0340 1.1645 300 ---- ---- ---- ---- 1.0905 -.0330 1.1235 305 ---- ---- ---- ---- 1.0505 -.0335 1.0840 310 ---- ---- ---- ---- 1.0120 -.0325 1.0445 315 ---- ---- ---- ---- .9740 -.0325 1.0065 320 ---- ---- ---- ---- .9365 -.0325 .9690 325 ---- ---- ---- ---- .9000 -.0320 .9320 330 ---- ---- ---- ---- .8645 -.0315 .8960 335 ---- ---- ---- ---- .8300 -.0310 .8610 340 ---- ---- ---- ---- .7960 -.0310 .8270 345 ---- ---- ---- ---- .7625 -.0310 .7935 350 ---- ---- ---- ---- .7305 -.0305 .7610 355 ---- ---- ---- ---- .6990 -.0300 .7290 360 ---- ---- ---- ---- .6685 -.0295 .6980 365 ---- ---- ---- ---- .6385 -.0295 .6680 370 ---- ---- ---- ---- .6100 -.0290 .6390 375 ---- ---- ---- ---- .5820 -.0290 .6110 380 ---- ---- ---- ---- .5550 -.0285 .5835 385 ---- ---- ---- ---- .5290 -.0280 .5570 390 ---- ---- ---- ---- .5040 -.0275 .5315 395 ---- ---- ---- ---- .4800 -.0270 .5070 400 ---- ---- ---- ---- .4570 -.0265 .4835 405 ---- ---- ---- ---- .4345 -.0260 .4605 410 ---- ---- ---- ---- .4135 -.0255 .4390 415 ---- ---- ---- ---- .3930 -.0250 .4180 420 ---- ---- ---- ---- .3740 -.0240 .3980 425 ---- ---- ---- ---- .3555 -.0235 .3790 430 ---- ---- ---- ---- .3375 -.0230 .3605 435 ---- ---- ---- ---- .3210 -.0225 .3435 440 ---- ---- ---- ---- .3050 -.0215 .3265 445 ---- ---- ---- ---- .2895 -.0215 .3110 450 ---- ---- ---- ---- .2755 -.0205 .2960 455 ---- ---- ---- ---- .2615 -.0200 .2815 460 ---- ---- ---- ---- .2485 -.0195 .2680 465 ---- ---- ---- ---- .2360 -.0190 .2550 470 ---- ---- ---- ---- .2245 -.0180 .2425 475 ---- ---- ---- ---- .2130 -.0175 .2305 480 ---- ---- ---- ---- .2025 -.0170 .2195 485 ---- ---- ---- ---- .1925 -.0165 .2090 490 ---- ---- ---- ---- .1830 -.0160 .1990 495 ---- ---- ---- ---- .1740 -.0150 .1890 500 ---- ---- ---- ---- .1650 -.0150 .1800 505 ---- ---- ---- ---- .1570 -.0145 .1715 510 ---- ---- ---- ---- .1495 -.0135 .1630 515 ---- ---- ---- ---- .1420 -.0135 .1555 520 ---- ---- ---- ---- .1350 -.0130 .1480 525 ---- ---- ---- ---- .1280 -.0125 .1405 530 ---- ---- ---- ---- .1220 -.0120 .1340 535 ---- ---- ---- ---- .1160 -.0115 .1275 540 ---- ---- ---- ---- .1100 -.0115 .1215 545 ---- ---- ---- ---- .1045 -.0110 .1155 550 ---- ---- ---- ---- .0995 -.0105 .1100 555 ---- ---- ---- ---- .0945 -.0100 .1045 575 ---- ---- ---- ---- .0775 -.0085 .0860 600 ---- ---- ---- ---- .0605 -.0070 .0675 625 ---- ---- ---- ---- .0475 -.0055 .0530 650 ---- ---- ---- ---- .0370 -.0050 .0420 675 ---- ---- ---- ---- .0295 -.0035 .0330 700 ---- ---- ---- ---- .0235 -.0030 .0265 725 ---- ---- ---- ---- .0185 -.0025 .0210 750 ---- ---- ---- ---- .0150 -.0020 .0170 775 ---- ---- ---- ---- .0120 -.0015 .0135 800 ---- ---- ---- ---- .0100 -.0010 .0110 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7720 -.0410 3.8130 050 ---- ---- ---- ---- 3.5220 -.0410 3.5630 075 ---- ---- ---- ---- 3.2720 -.0410 3.3130 100 ---- ---- ---- ---- 3.0220 -.0410 3.0630 125 ---- ---- ---- ---- 2.7720 -.0410 2.8130 150 ---- ---- ---- ---- 2.5220 -.0410 2.5630 175 ---- ---- ---- ---- 2.2720 -.0410 2.3130 200 ---- ---- ---- ---- 2.0220 -.0410 2.0630 225 ---- ---- ---- ---- 1.7720 -.0410 1.8130 230 ---- ---- ---- ---- 1.7220 -.0410 1.7630 235 ---- ---- ---- ---- 1.6730 -.0400 1.7130 240 ---- ---- ---- ---- 1.6245 -.0395 1.6640 245 ---- ---- ---- ---- 1.5770 -.0385 1.6155 250 ---- ---- ---- ---- 1.5300 -.0380 1.5680 255 ---- ---- ---- ---- 1.4840 -.0370 1.5210 260 ---- ---- ---- ---- 1.4385 -.0365 1.4750 265 ---- ---- ---- ---- 1.3935 -.0360 1.4295 270 ---- ---- ---- ---- 1.3495 -.0355 1.3850 275 ---- ---- ---- ---- 1.3065 -.0350 1.3415 280 ---- ---- ---- ---- 1.2635 -.0350 1.2985 285 ---- ---- ---- ---- 1.2220 -.0340 1.2560 290 ---- ---- ---- ---- 1.1805 -.0340 1.2145 295 ---- ---- ---- ---- 1.1405 -.0330 1.1735 300 ---- ---- ---- ---- 1.1005 -.0330 1.1335 305 ---- ---- ---- ---- 1.0620 -.0325 1.0945 310 ---- ---- ---- ---- 1.0235 -.0320 1.0555 315 ---- ---- ---- ---- .9865 -.0315 1.0180 320 ---- ---- ---- ---- .9495 -.0315 .9810 325 ---- ---- ---- ---- .9140 -.0310 .9450 330 ---- ---- ---- ---- .8790 -.0305 .9095 335 ---- ---- ---- ---- .8450 -.0300 .8750 340 ---- ---- ---- ---- .8115 -.0295 .8410 345 ---- ---- ---- ---- .7790 -.0290 .8080 350 ---- ---- ---- ---- .7470 -.0290 .7760 355 ---- ---- ---- ---- .7160 -.0285 .7445 360 ---- ---- ---- ---- .6860 -.0280 .7140 365 ---- ---- ---- ---- .6570 -.0270 .6840 370 ---- ---- ---- ---- .6285 -.0270 .6555 375 ---- ---- ---- ---- .6010 -.0260 .6270 380 ---- ---- ---- ---- .5745 -.0255 .6000 385 ---- ---- ---- ---- .5485 -.0250 .5735 390 ---- ---- ---- ---- .5240 -.0245 .5485 395 ---- ---- ---- ---- .5000 -.0240 .5240 400 ---- ---- ---- ---- .4770 -.0230 .5000 405 ---- ---- ---- ---- .4550 -.0225 .4775 410 ---- ---- ---- ---- .4340 -.0220 .4560 415 ---- ---- ---- ---- .4135 -.0215 .4350 420 ---- ---- ---- ---- .3940 -.0210 .4150 425 ---- ---- ---- ---- .3755 -.0205 .3960 430 ---- ---- ---- ---- .3580 -.0195 .3775 435 ---- ---- ---- ---- .3410 -.0195 .3605 440 ---- ---- ---- ---- .3245 -.0190 .3435 445 ---- ---- ---- ---- .3095 -.0185 .3280 450 ---- ---- ---- ---- .2945 -.0180 .3125 455 ---- ---- ---- ---- .2805 -.0180 .2985 460 ---- ---- ---- ---- .2670 -.0175 .2845 465 ---- ---- ---- ---- .2545 -.0170 .2715 470 ---- ---- ---- ---- .2425 -.0165 .2590 475 ---- ---- ---- ---- .2310 -.0165 .2475 480 ---- ---- ---- ---- .2200 -.0160 .2360 485 ---- ---- ---- ---- .2095 -.0160 .2255 490 ---- ---- ---- ---- .1995 -.0155 .2150 495 ---- ---- ---- ---- .1900 -.0155 .2055 500 ---- ---- ---- ---- .1815 -.0145 .1960 505 ---- ---- ---- ---- .1725 -.0150 .1875 510 ---- ---- ---- ---- .1645 -.0145 .1790 515 ---- ---- ---- ---- .1570 -.0140 .1710 520 ---- ---- ---- ---- .1495 -.0135 .1630 525 ---- ---- ---- ---- .1425 -.0135 .1560 550 ---- ---- ---- ---- .1120 -.0120 .1240 575 ---- ---- ---- ---- .0880 -.0110 .0990 600 ---- ---- ---- ---- .0695 -.0100 .0795 625 ---- ---- ---- ---- .0550 -.0090 .0640 650 ---- ---- ---- ---- .0435 -.0080 .0515 675 ---- ---- ---- ---- .0350 -.0070 .0420 700 ---- ---- ---- ---- .0280 -.0065 .0345 725 ---- ---- ---- ---- .0225 -.0055 .0280 750 ---- ---- ---- ---- .0180 -.0050 .0230 775 ---- ---- ---- ---- .0145 -.0050 .0195 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7725 -.0400 3.8125 050 ---- ---- ---- ---- 3.5225 -.0400 3.5625 075 ---- ---- ---- ---- 3.2725 -.0400 3.3125 100 ---- ---- ---- ---- 3.0225 -.0400 3.0625 125 ---- ---- ---- ---- 2.7725 -.0400 2.8125 150 ---- ---- ---- ---- 2.5225 -.0400 2.5625 175 ---- ---- ---- ---- 2.2725 -.0400 2.3125 200 ---- ---- ---- ---- 2.0225 -.0400 2.0625 225 ---- ---- ---- ---- 1.7725 -.0400 1.8125 230 ---- ---- ---- ---- 1.7230 -.0395 1.7625 235 ---- ---- ---- ---- 1.6745 -.0385 1.7130 240 ---- ---- ---- ---- 1.6270 -.0370 1.6640 245 ---- ---- ---- ---- 1.5800 -.0360 1.6160 250 ---- ---- ---- ---- 1.5335 -.0355 1.5690 255 ---- ---- ---- ---- 1.4880 -.0350 1.5230 260 ---- ---- ---- ---- 1.4430 -.0340 1.4770 265 ---- ---- ---- ---- 1.3990 -.0335 1.4325 270 ---- ---- ---- ---- 1.3555 -.0330 1.3885 275 ---- ---- ---- ---- 1.3130 -.0325 1.3455 280 ---- ---- ---- ---- 1.2710 -.0320 1.3030 285 ---- ---- ---- ---- 1.2295 -.0315 1.2610 290 ---- ---- ---- ---- 1.1890 -.0315 1.2205 295 ---- ---- ---- ---- 1.1495 -.0305 1.1800 300 ---- ---- ---- ---- 1.1105 -.0305 1.1410 305 ---- ---- ---- ---- 1.0720 -.0300 1.1020 310 ---- ---- ---- ---- 1.0345 -.0300 1.0645 315 ---- ---- ---- ---- .9975 -.0295 1.0270 320 ---- ---- ---- ---- .9615 -.0295 .9910 325 ---- ---- ---- ---- .9265 -.0290 .9555 330 ---- ---- ---- ---- .8920 -.0285 .9205 335 ---- ---- ---- ---- .8585 -.0285 .8870 340 ---- ---- ---- ---- .8255 -.0280 .8535 345 ---- ---- ---- ---- .7935 -.0275 .8210 350 ---- ---- ---- ---- .7620 -.0275 .7895 355 ---- ---- ---- ---- .7315 -.0275 .7590 360 ---- ---- ---- ---- .7020 -.0270 .7290 365 ---- ---- ---- ---- .6730 -.0265 .6995 370 ---- ---- ---- ---- .6450 -.0265 .6715 375 ---- ---- ---- ---- .6175 -.0260 .6435 380 ---- ---- ---- ---- .5915 -.0255 .6170 385 ---- ---- ---- ---- .5660 -.0250 .5910 390 ---- ---- ---- ---- .5410 -.0250 .5660 395 ---- ---- ---- ---- .5175 -.0245 .5420 400 ---- ---- ---- ---- .4945 -.0240 .5185 405 ---- ---- ---- ---- .4725 -.0240 .4965 410 ---- ---- ---- ---- .4515 -.0235 .4750 415 ---- ---- ---- ---- .4315 -.0225 .4540 420 ---- ---- ---- ---- .4120 -.0225 .4345 425 ---- ---- ---- ---- .3935 -.0220 .4155 430 ---- ---- ---- ---- .3760 -.0210 .3970 435 ---- ---- ---- ---- .3590 -.0205 .3795 440 ---- ---- ---- ---- .3425 -.0205 .3630 445 ---- ---- ---- ---- .3270 -.0200 .3470 450 ---- ---- ---- ---- .3125 -.0195 .3320 455 ---- ---- ---- ---- .2985 -.0190 .3175 460 ---- ---- ---- ---- .2850 -.0185 .3035 465 ---- ---- ---- ---- .2720 -.0180 .2900 470 ---- ---- ---- ---- .2600 -.0175 .2775 475 ---- ---- ---- ---- .2480 -.0175 .2655 480 ---- ---- ---- ---- .2370 -.0170 .2540 485 ---- ---- ---- ---- .2265 -.0165 .2430 490 ---- ---- ---- ---- .2165 -.0160 .2325 495 ---- ---- ---- ---- .2070 -.0155 .2225 500 ---- ---- ---- ---- .1975 -.0155 .2130 505 ---- ---- ---- ---- .1890 -.0150 .2040 510 ---- ---- ---- ---- .1805 -.0145 .1950 515 ---- ---- ---- ---- .1725 -.0145 .1870 520 ---- ---- ---- ---- .1650 -.0140 .1790 525 ---- ---- ---- ---- .1580 -.0135 .1715 550 ---- ---- ---- ---- .1260 -.0120 .1380 575 ---- ---- ---- ---- .1010 -.0105 .1115 600 ---- ---- ---- ---- .0815 -.0090 .0905 625 ---- ---- ---- ---- .0655 -.0080 .0735 650 ---- ---- ---- ---- .0530 -.0070 .0600 675 ---- ---- ---- ---- .0435 -.0060 .0495 700 ---- ---- ---- ---- .0355 -.0050 .0405 725 ---- ---- ---- ---- .0290 -.0045 .0335 750 ---- ---- ---- ---- .0240 -.0040 .0280 775 ---- ---- ---- ---- .0200 -.0035 .0235 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7725 -.0400 3.8125 050 ---- ---- ---- ---- 3.5225 -.0400 3.5625 075 ---- ---- ---- ---- 3.2725 -.0400 3.3125 100 ---- ---- ---- ---- 3.0225 -.0400 3.0625 125 ---- ---- ---- ---- 2.7725 -.0400 2.8125 150 ---- ---- ---- ---- 2.5225 -.0400 2.5625 175 ---- ---- ---- ---- 2.2725 -.0400 2.3125 200 ---- ---- ---- ---- 2.0225 -.0400 2.0625 225 ---- ---- ---- ---- 1.7725 -.0400 1.8125 230 ---- ---- ---- ---- 1.7240 -.0385 1.7625 235 ---- ---- ---- ---- 1.6755 -.0380 1.7135 240 ---- ---- ---- ---- 1.6280 -.0375 1.6655 245 ---- ---- ---- ---- 1.5815 -.0365 1.6180 250 ---- ---- ---- ---- 1.5360 -.0355 1.5715 255 ---- ---- ---- ---- 1.4905 -.0355 1.5260 260 ---- ---- ---- ---- 1.4460 -.0350 1.4810 265 ---- ---- ---- ---- 1.4025 -.0340 1.4365 270 ---- ---- ---- ---- 1.3595 -.0340 1.3935 275 ---- ---- ---- ---- 1.3175 -.0330 1.3505 280 ---- ---- ---- ---- 1.2760 -.0330 1.3090 285 ---- ---- ---- ---- 1.2355 -.0320 1.2675 290 ---- ---- ---- ---- 1.1955 -.0320 1.2275 295 ---- ---- ---- ---- 1.1560 -.0320 1.1880 300 ---- ---- ---- ---- 1.1175 -.0315 1.1490 305 ---- ---- ---- ---- 1.0800 -.0310 1.1110 310 ---- ---- ---- ---- 1.0430 -.0305 1.0735 315 ---- ---- ---- ---- 1.0065 -.0305 1.0370 320 ---- ---- ---- ---- .9710 -.0305 1.0015 325 ---- ---- ---- ---- .9365 -.0300 .9665 330 ---- ---- ---- ---- .9025 -.0295 .9320 335 ---- ---- ---- ---- .8690 -.0295 .8985 340 ---- ---- ---- ---- .8370 -.0290 .8660 345 ---- ---- ---- ---- .8050 -.0290 .8340 350 ---- ---- ---- ---- .7745 -.0280 .8025 355 ---- ---- ---- ---- .7440 -.0285 .7725 360 ---- ---- ---- ---- .7150 -.0275 .7425 365 ---- ---- ---- ---- .6865 -.0275 .7140 370 ---- ---- ---- ---- .6590 -.0270 .6860 375 ---- ---- ---- ---- .6320 -.0265 .6585 380 ---- ---- ---- ---- .6060 -.0260 .6320 385 ---- ---- ---- ---- .5810 -.0255 .6065 390 ---- ---- ---- ---- .5565 -.0250 .5815 395 ---- ---- ---- ---- .5330 -.0245 .5575 400 ---- ---- ---- ---- .5105 -.0240 .5345 405 ---- ---- ---- ---- .4890 -.0230 .5120 410 ---- ---- ---- ---- .4680 -.0230 .4910 415 ---- ---- ---- ---- .4480 -.0220 .4700 420 ---- ---- ---- ---- .4285 -.0220 .4505 425 ---- ---- ---- ---- .4100 -.0215 .4315 430 ---- ---- ---- ---- .3920 -.0210 .4130 435 ---- ---- ---- ---- .3755 -.0200 .3955 440 ---- ---- ---- ---- .3590 -.0200 .3790 445 ---- ---- ---- ---- .3435 -.0195 .3630 450 ---- ---- ---- ---- .3285 -.0190 .3475 455 ---- ---- ---- ---- .3145 -.0185 .3330 460 ---- ---- ---- ---- .3010 -.0180 .3190 465 ---- ---- ---- ---- .2880 -.0175 .3055 470 ---- ---- ---- ---- .2755 -.0175 .2930 475 ---- ---- ---- ---- .2635 -.0170 .2805 480 ---- ---- ---- ---- .2520 -.0170 .2690 485 ---- ---- ---- ---- .2415 -.0165 .2580 490 ---- ---- ---- ---- .2310 -.0160 .2470 495 ---- ---- ---- ---- .2210 -.0160 .2370 500 ---- ---- ---- ---- .2120 -.0155 .2275 505 ---- ---- ---- ---- .2030 -.0150 .2180 510 ---- ---- ---- ---- .1940 -.0150 .2090 515 ---- ---- ---- ---- .1860 -.0145 .2005 520 ---- ---- ---- ---- .1780 -.0145 .1925 525 ---- ---- ---- ---- .1705 -.0140 .1845 550 ---- ---- ---- ---- .1380 -.0125 .1505 575 ---- ---- ---- ---- .1115 -.0110 .1225 600 ---- ---- ---- ---- .0905 -.0100 .1005 625 ---- ---- ---- ---- .0735 -.0090 .0825 650 ---- ---- ---- ---- .0600 -.0080 .0680 675 ---- ---- ---- ---- .0490 -.0075 .0565 700 ---- ---- ---- ---- .0405 -.0065 .0470 725 ---- ---- ---- ---- .0335 -.0060 .0395 750 ---- ---- ---- ---- .0280 -.0050 .0330 775 ---- ---- ---- ---- .0235 -.0045 .0280 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7720 -.0395 3.8115 050 ---- ---- ---- ---- 3.5220 -.0395 3.5615 075 ---- ---- ---- ---- 3.2720 -.0395 3.3115 100 ---- ---- ---- ---- 3.0220 -.0395 3.0615 125 ---- ---- ---- ---- 2.7720 -.0395 2.8115 150 ---- ---- ---- ---- 2.5220 -.0395 2.5615 175 ---- ---- ---- ---- 2.2720 -.0395 2.3115 200 ---- ---- ---- ---- 2.0220 -.0395 2.0615 225 ---- ---- ---- ---- 1.7730 -.0385 1.8115 230 ---- ---- ---- ---- 1.7245 -.0375 1.7620 235 ---- ---- ---- ---- 1.6770 -.0365 1.7135 240 ---- ---- ---- ---- 1.6300 -.0355 1.6655 245 ---- ---- ---- ---- 1.5840 -.0345 1.6185 250 ---- ---- ---- ---- 1.5390 -.0335 1.5725 255 ---- ---- ---- ---- 1.4945 -.0330 1.5275 260 ---- ---- ---- ---- 1.4505 -.0325 1.4830 265 ---- ---- ---- ---- 1.4075 -.0320 1.4395 270 ---- ---- ---- ---- 1.3650 -.0315 1.3965 275 ---- ---- ---- ---- 1.3235 -.0310 1.3545 280 ---- ---- ---- ---- 1.2825 -.0305 1.3130 285 ---- ---- ---- ---- 1.2425 -.0300 1.2725 290 ---- ---- ---- ---- 1.2030 -.0300 1.2330 295 ---- ---- ---- ---- 1.1645 -.0290 1.1935 300 ---- ---- ---- ---- 1.1265 -.0290 1.1555 305 ---- ---- ---- ---- 1.0890 -.0290 1.1180 310 ---- ---- ---- ---- 1.0525 -.0285 1.0810 315 ---- ---- ---- ---- 1.0170 -.0280 1.0450 320 ---- ---- ---- ---- .9820 -.0280 1.0100 325 ---- ---- ---- ---- .9480 -.0275 .9755 330 ---- ---- ---- ---- .9145 -.0275 .9420 335 ---- ---- ---- ---- .8815 -.0275 .9090 340 ---- ---- ---- ---- .8495 -.0270 .8765 345 ---- ---- ---- ---- .8185 -.0265 .8450 350 ---- ---- ---- ---- .7880 -.0265 .8145 355 ---- ---- ---- ---- .7580 -.0265 .7845 360 ---- ---- ---- ---- .7295 -.0260 .7555 365 ---- ---- ---- ---- .7010 -.0260 .7270 370 ---- ---- ---- ---- .6740 -.0255 .6995 375 ---- ---- ---- ---- .6470 -.0255 .6725 380 ---- ---- ---- ---- .6215 -.0250 .6465 385 ---- ---- ---- ---- .5965 -.0245 .6210 390 ---- ---- ---- ---- .5725 -.0240 .5965 395 ---- ---- ---- ---- .5490 -.0240 .5730 400 ---- ---- ---- ---- .5265 -.0235 .5500 405 ---- ---- ---- ---- .5050 -.0230 .5280 410 ---- ---- ---- ---- .4840 -.0230 .5070 415 ---- ---- ---- ---- .4640 -.0225 .4865 420 ---- ---- ---- ---- .4450 -.0220 .4670 425 ---- ---- ---- ---- .4265 -.0215 .4480 430 ---- ---- ---- ---- .4090 -.0210 .4300 435 ---- ---- ---- ---- .3920 -.0205 .4125 440 ---- ---- ---- ---- .3755 -.0200 .3955 445 ---- ---- ---- ---- .3600 -.0195 .3795 450 ---- ---- ---- ---- .3450 -.0190 .3640 455 ---- ---- ---- ---- .3305 -.0190 .3495 460 ---- ---- ---- ---- .3170 -.0180 .3350 465 ---- ---- ---- ---- .3040 -.0175 .3215 470 ---- ---- ---- ---- .2915 -.0170 .3085 475 ---- ---- ---- ---- .2795 -.0170 .2965 480 ---- ---- ---- ---- .2680 -.0165 .2845 485 ---- ---- ---- ---- .2570 -.0160 .2730 490 ---- ---- ---- ---- .2465 -.0155 .2620 495 ---- ---- ---- ---- .2365 -.0150 .2515 500 ---- ---- ---- ---- .2270 -.0145 .2415 505 ---- ---- ---- ---- .2180 -.0140 .2320 510 ---- ---- ---- ---- .2090 -.0140 .2230 515 ---- ---- ---- ---- .2005 -.0135 .2140 520 ---- ---- ---- ---- .1925 -.0130 .2055 525 ---- ---- ---- ---- .1850 -.0125 .1975 550 ---- ---- ---- ---- .1510 -.0110 .1620 575 ---- ---- ---- ---- .1235 -.0095 .1330 600 ---- ---- ---- ---- .1010 -.0080 .1090 625 ---- ---- ---- ---- .0830 -.0070 .0900 650 ---- ---- ---- ---- .0685 -.0060 .0745 675 ---- ---- ---- ---- .0570 -.0050 .0620 700 ---- ---- ---- ---- .0475 -.0040 .0515 725 ---- ---- ---- ---- .0395 -.0035 .0430 750 ---- ---- ---- ---- .0335 -.0030 .0365 775 ---- ---- ---- ---- .0280 -.0025 .0305 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7720 -.0395 3.8115 050 ---- ---- ---- ---- 3.5220 -.0395 3.5615 075 ---- ---- ---- ---- 3.2720 -.0395 3.3115 100 ---- ---- ---- ---- 3.0220 -.0395 3.0615 125 ---- ---- ---- ---- 2.7720 -.0395 2.8115 150 ---- ---- ---- ---- 2.5220 -.0395 2.5615 175 ---- ---- ---- ---- 2.2720 -.0395 2.3115 200 ---- ---- ---- ---- 2.0220 -.0395 2.0615 225 ---- ---- ---- ---- 1.7740 -.0375 1.8115 230 ---- ---- ---- ---- 1.7260 -.0370 1.7630 235 ---- ---- ---- ---- 1.6795 -.0355 1.7150 240 ---- ---- ---- ---- 1.6330 -.0350 1.6680 245 ---- ---- ---- ---- 1.5875 -.0340 1.6215 250 ---- ---- ---- ---- 1.5430 -.0330 1.5760 255 ---- ---- ---- ---- 1.4990 -.0325 1.5315 260 ---- ---- ---- ---- 1.4560 -.0320 1.4880 265 ---- ---- ---- ---- 1.4135 -.0315 1.4450 270 ---- ---- ---- ---- 1.3715 -.0310 1.4025 275 ---- ---- ---- ---- 1.3305 -.0305 1.3610 280 ---- ---- ---- ---- 1.2905 -.0300 1.3205 285 ---- ---- ---- ---- 1.2510 -.0295 1.2805 290 ---- ---- ---- ---- 1.2120 -.0290 1.2410 295 ---- ---- ---- ---- 1.1740 -.0290 1.2030 300 ---- ---- ---- ---- 1.1365 -.0285 1.1650 305 ---- ---- ---- ---- 1.1000 -.0280 1.1280 310 ---- ---- ---- ---- 1.0640 -.0280 1.0920 315 ---- ---- ---- ---- 1.0285 -.0280 1.0565 320 ---- ---- ---- ---- .9945 -.0275 1.0220 325 ---- ---- ---- ---- .9605 -.0275 .9880 330 ---- ---- ---- ---- .9275 -.0270 .9545 335 ---- ---- ---- ---- .8950 -.0270 .9220 340 ---- ---- ---- ---- .8635 -.0270 .8905 345 ---- ---- ---- ---- .8330 -.0265 .8595 350 ---- ---- ---- ---- .8030 -.0260 .8290 355 ---- ---- ---- ---- .7735 -.0260 .7995 360 ---- ---- ---- ---- .7450 -.0255 .7705 365 ---- ---- ---- ---- .7170 -.0255 .7425 370 ---- ---- ---- ---- .6900 -.0255 .7155 375 ---- ---- ---- ---- .6635 -.0255 .6890 380 ---- ---- ---- ---- .6380 -.0250 .6630 385 ---- ---- ---- ---- .6135 -.0245 .6380 390 ---- ---- ---- ---- .5895 -.0240 .6135 395 ---- ---- ---- ---- .5665 -.0235 .5900 400 ---- ---- ---- ---- .5440 -.0235 .5675 405 ---- ---- ---- ---- .5225 -.0230 .5455 410 ---- ---- ---- ---- .5020 -.0225 .5245 415 ---- ---- ---- ---- .4820 -.0220 .5040 420 ---- ---- ---- ---- .4630 -.0215 .4845 425 ---- ---- ---- ---- .4445 -.0215 .4660 430 ---- ---- ---- ---- .4265 -.0210 .4475 435 ---- ---- ---- ---- .4095 -.0210 .4305 440 ---- ---- ---- ---- .3935 -.0200 .4135 445 ---- ---- ---- ---- .3780 -.0195 .3975 450 ---- ---- ---- ---- .3630 -.0190 .3820 455 ---- ---- ---- ---- .3485 -.0185 .3670 460 ---- ---- ---- ---- .3345 -.0185 .3530 465 ---- ---- ---- ---- .3215 -.0180 .3395 470 ---- ---- ---- ---- .3090 -.0175 .3265 475 ---- ---- ---- ---- .2965 -.0175 .3140 480 ---- ---- ---- ---- .2850 -.0170 .3020 485 ---- ---- ---- ---- .2740 -.0165 .2905 490 ---- ---- ---- ---- .2635 -.0155 .2790 495 ---- ---- ---- ---- .2530 -.0155 .2685 500 ---- ---- ---- ---- .2435 -.0150 .2585 505 ---- ---- ---- ---- .2340 -.0145 .2485 510 ---- ---- ---- ---- .2250 -.0145 .2395 515 ---- ---- ---- ---- .2165 -.0140 .2305 520 ---- ---- ---- ---- .2080 -.0135 .2215 525 ---- ---- ---- ---- .2005 -.0130 .2135 550 ---- ---- ---- ---- .1650 -.0115 .1765 575 ---- ---- ---- ---- .1365 -.0100 .1465 600 ---- ---- ---- ---- .1130 -.0085 .1215 625 ---- ---- ---- ---- .0940 -.0075 .1015 650 ---- ---- ---- ---- .0785 -.0065 .0850 675 ---- ---- ---- ---- .0660 -.0050 .0710 700 ---- ---- ---- ---- .0555 -.0045 .0600 725 ---- ---- ---- ---- .0470 -.0040 .0510 750 ---- ---- ---- ---- .0400 -.0030 .0430 775 ---- ---- ---- ---- .0340 -.0030 .0370 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7645 -.0440 3.8085 050 ---- ---- ---- ---- 3.5145 -.0440 3.5585 075 ---- ---- ---- ---- 3.2645 -.0440 3.3085 100 ---- ---- ---- ---- 3.0145 -.0440 3.0585 125 ---- ---- ---- ---- 2.7645 -.0440 2.8085 150 ---- ---- ---- ---- 2.5145 -.0440 2.5585 175 ---- ---- ---- ---- 2.2645 -.0440 2.3085 200 ---- ---- ---- ---- 2.0145 -.0440 2.0585 225 ---- ---- ---- ---- 1.7675 -.0420 1.8095 250 ---- ---- ---- ---- 1.5390 -.0375 1.5765 260 ---- ---- ---- ---- 1.4530 -.0365 1.4895 265 ---- ---- ---- ---- 1.4110 -.0360 1.4470 270 ---- ---- ---- ---- 1.3700 -.0350 1.4050 275 ---- ---- ---- ---- 1.3295 -.0350 1.3645 280 ---- ---- ---- ---- 1.2895 -.0345 1.3240 285 ---- ---- ---- ---- 1.2505 -.0345 1.2850 290 ---- ---- ---- ---- 1.2125 -.0335 1.2460 295 ---- ---- ---- ---- 1.1750 -.0335 1.2085 300 ---- ---- ---- ---- 1.1385 -.0325 1.1710 305 ---- ---- ---- ---- 1.1025 -.0320 1.1345 310 ---- ---- ---- ---- 1.0670 -.0320 1.0990 315 ---- ---- ---- ---- 1.0325 -.0315 1.0640 320 ---- ---- ---- ---- .9985 -.0315 1.0300 325 ---- ---- ---- ---- .9655 -.0310 .9965 330 ---- ---- ---- ---- .9330 -.0305 .9635 335 ---- ---- ---- ---- .9015 -.0300 .9315 340 ---- ---- ---- ---- .8705 -.0300 .9005 345 ---- ---- ---- ---- .8405 -.0290 .8695 350 ---- ---- ---- ---- .8110 -.0290 .8400 355 ---- ---- ---- ---- .7825 -.0280 .8105 360 ---- ---- ---- ---- .7545 -.0275 .7820 365 ---- ---- ---- ---- .7270 -.0275 .7545 370 ---- ---- ---- ---- .7005 -.0270 .7275 375 ---- ---- ---- ---- .6745 -.0265 .7010 380 ---- ---- ---- ---- .6495 -.0260 .6755 385 ---- ---- ---- ---- .6255 -.0255 .6510 390 ---- ---- ---- ---- .6020 -.0250 .6270 395 ---- ---- ---- ---- .5790 -.0245 .6035 400 ---- ---- ---- ---- .5570 -.0240 .5810 405 ---- ---- ---- ---- .5355 -.0240 .5595 410 ---- ---- ---- ---- .5150 -.0230 .5380 415 ---- ---- ---- ---- .4955 -.0225 .5180 420 ---- ---- ---- ---- .4765 -.0220 .4985 425 ---- ---- ---- ---- .4580 -.0215 .4795 430 ---- ---- ---- ---- .4400 -.0215 .4615 435 ---- ---- ---- ---- .4230 -.0210 .4440 440 ---- ---- ---- ---- .4065 -.0205 .4270 445 ---- ---- ---- ---- .3910 -.0200 .4110 450 ---- ---- ---- ---- .3760 -.0195 .3955 455 ---- ---- ---- ---- .3610 -.0195 .3805 460 ---- ---- ---- ---- .3470 -.0190 .3660 465 ---- ---- ---- ---- .3340 -.0185 .3525 470 ---- ---- ---- ---- .3210 -.0180 .3390 475 ---- ---- ---- ---- .3085 -.0180 .3265 480 ---- ---- ---- ---- .2965 -.0180 .3145 485 ---- ---- ---- ---- .2855 -.0170 .3025 490 ---- ---- ---- ---- .2745 -.0170 .2915 495 ---- ---- ---- ---- .2640 -.0170 .2810 500 ---- ---- ---- ---- .2540 -.0165 .2705 505 ---- ---- ---- ---- .2440 -.0165 .2605 510 ---- ---- ---- ---- .2350 -.0160 .2510 515 ---- ---- ---- ---- .2260 -.0160 .2420 520 ---- ---- ---- ---- .2175 -.0155 .2330 525 ---- ---- ---- ---- .2095 -.0155 .2250 550 ---- ---- ---- ---- .1730 -.0145 .1875 575 ---- ---- ---- ---- .1435 -.0135 .1570 600 ---- ---- ---- ---- .1190 -.0125 .1315 625 ---- ---- ---- ---- .0990 -.0115 .1105 650 ---- ---- ---- ---- .0825 -.0110 .0935 675 ---- ---- ---- ---- .0690 -.0100 .0790 700 ---- ---- ---- ---- .0580 -.0095 .0675 725 ---- ---- ---- ---- .0490 -.0085 .0575 750 ---- ---- ---- ---- .0415 -.0080 .0495 775 ---- ---- ---- ---- .0350 -.0075 .0425 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7645 -.0440 3.8085 050 ---- ---- ---- ---- 3.5145 -.0440 3.5585 075 ---- ---- ---- ---- 3.2645 -.0440 3.3085 100 ---- ---- ---- ---- 3.0145 -.0440 3.0585 125 ---- ---- ---- ---- 2.7645 -.0440 2.8085 150 ---- ---- ---- ---- 2.5145 -.0440 2.5585 175 ---- ---- ---- ---- 2.2645 -.0440 2.3085 200 ---- ---- ---- ---- 2.0145 -.0440 2.0585 225 ---- ---- ---- ---- 1.7690 -.0415 1.8105 250 ---- ---- ---- ---- 1.5435 -.0370 1.5805 275 ---- ---- ---- ---- 1.3370 -.0340 1.3710 280 ---- ---- ---- ---- 1.2975 -.0340 1.3315 285 ---- ---- ---- ---- 1.2595 -.0335 1.2930 290 ---- ---- ---- ---- 1.2215 -.0330 1.2545 295 ---- ---- ---- ---- 1.1845 -.0330 1.2175 300 ---- ---- ---- ---- 1.1485 -.0320 1.1805 305 ---- ---- ---- ---- 1.1130 -.0320 1.1450 310 ---- ---- ---- ---- 1.0780 -.0315 1.1095 315 ---- ---- ---- ---- 1.0440 -.0310 1.0750 320 ---- ---- ---- ---- 1.0105 -.0310 1.0415 325 ---- ---- ---- ---- .9780 -.0305 1.0085 330 ---- ---- ---- ---- .9460 -.0300 .9760 335 ---- ---- ---- ---- .9150 -.0295 .9445 340 ---- ---- ---- ---- .8845 -.0290 .9135 345 ---- ---- ---- ---- .8545 -.0290 .8835 350 ---- ---- ---- ---- .8255 -.0285 .8540 355 ---- ---- ---- ---- .7970 -.0280 .8250 360 ---- ---- ---- ---- .7695 -.0275 .7970 365 ---- ---- ---- ---- .7425 -.0270 .7695 370 ---- ---- ---- ---- .7160 -.0270 .7430 375 ---- ---- ---- ---- .6905 -.0265 .7170 380 ---- ---- ---- ---- .6655 -.0260 .6915 385 ---- ---- ---- ---- .6415 -.0255 .6670 390 ---- ---- ---- ---- .6180 -.0250 .6430 395 ---- ---- ---- ---- .5955 -.0245 .6200 400 ---- ---- ---- ---- .5735 -.0240 .5975 405 ---- ---- ---- ---- .5525 -.0235 .5760 410 ---- ---- ---- ---- .5320 -.0230 .5550 415 ---- ---- ---- ---- .5125 -.0225 .5350 420 ---- ---- ---- ---- .4935 -.0220 .5155 425 ---- ---- ---- ---- .4750 -.0215 .4965 430 ---- ---- ---- ---- .4570 -.0215 .4785 435 ---- ---- ---- ---- .4400 -.0210 .4610 440 ---- ---- ---- ---- .4240 -.0200 .4440 445 ---- ---- ---- ---- .4080 -.0200 .4280 450 ---- ---- ---- ---- .3930 -.0190 .4120 455 ---- ---- ---- ---- .3780 -.0190 .3970 460 ---- ---- ---- ---- .3640 -.0190 .3830 465 ---- ---- ---- ---- .3505 -.0185 .3690 470 ---- ---- ---- ---- .3375 -.0180 .3555 475 ---- ---- ---- ---- .3250 -.0175 .3425 480 ---- ---- ---- ---- .3130 -.0175 .3305 485 ---- ---- ---- ---- .3015 -.0170 .3185 490 ---- ---- ---- ---- .2905 -.0165 .3070 495 ---- ---- ---- ---- .2800 -.0165 .2965 500 ---- ---- ---- ---- .2700 -.0160 .2860 505 ---- ---- ---- ---- .2600 -.0155 .2755 510 ---- ---- ---- ---- .2505 -.0155 .2660 515 ---- ---- ---- ---- .2415 -.0150 .2565 520 ---- ---- ---- ---- .2330 -.0145 .2475 525 ---- ---- ---- ---- .2245 -.0145 .2390 550 ---- ---- ---- ---- .1875 -.0130 .2005 575 ---- ---- ---- ---- .1565 -.0120 .1685 600 ---- ---- ---- ---- .1310 -.0115 .1425 625 ---- ---- ---- ---- .1100 -.0105 .1205 650 ---- ---- ---- ---- .0930 -.0090 .1020 675 ---- ---- ---- ---- .0785 -.0085 .0870 700 ---- ---- ---- ---- .0665 -.0075 .0740 725 ---- ---- ---- ---- .0565 -.0070 .0635 750 ---- ---- ---- ---- .0480 -.0065 .0545 775 ---- ---- ---- ---- .0415 -.0055 .0470 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5145 -.0440 3.5585 075 ---- ---- ---- ---- 3.2645 -.0440 3.3085 100 ---- ---- ---- ---- 3.0145 -.0440 3.0585 125 ---- ---- ---- ---- 2.7645 -.0440 2.8085 150 ---- ---- ---- ---- 2.5145 -.0440 2.5585 175 ---- ---- ---- ---- 2.2645 -.0440 2.3085 200 ---- ---- ---- ---- 2.0145 -.0440 2.0585 225 ---- ---- ---- ---- 1.7715 -.0400 1.8115 250 ---- ---- ---- ---- 1.5490 -.0355 1.5845 275 ---- ---- ---- ---- 1.3445 -.0330 1.3775 295 ---- ---- ---- ---- 1.1940 -.0315 1.2255 300 ---- ---- ---- ---- 1.1580 -.0310 1.1890 305 ---- ---- ---- ---- 1.1230 -.0305 1.1535 310 ---- ---- ---- ---- 1.0885 -.0305 1.1190 315 ---- ---- ---- ---- 1.0545 -.0305 1.0850 320 ---- ---- ---- ---- 1.0215 -.0300 1.0515 325 ---- ---- ---- ---- .9890 -.0300 1.0190 330 ---- ---- ---- ---- .9575 -.0295 .9870 335 ---- ---- ---- ---- .9265 -.0290 .9555 340 ---- ---- ---- ---- .8960 -.0290 .9250 345 ---- ---- ---- ---- .8665 -.0285 .8950 350 ---- ---- ---- ---- .8375 -.0285 .8660 355 ---- ---- ---- ---- .8090 -.0285 .8375 360 ---- ---- ---- ---- .7815 -.0280 .8095 365 ---- ---- ---- ---- .7545 -.0280 .7825 370 ---- ---- ---- ---- .7280 -.0280 .7560 375 ---- ---- ---- ---- .7025 -.0275 .7300 380 ---- ---- ---- ---- .6780 -.0270 .7050 385 ---- ---- ---- ---- .6540 -.0265 .6805 390 ---- ---- ---- ---- .6305 -.0265 .6570 395 ---- ---- ---- ---- .6080 -.0260 .6340 400 ---- ---- ---- ---- .5860 -.0255 .6115 405 ---- ---- ---- ---- .5645 -.0255 .5900 410 ---- ---- ---- ---- .5440 -.0255 .5695 415 ---- ---- ---- ---- .5245 -.0245 .5490 420 ---- ---- ---- ---- .5055 -.0240 .5295 425 ---- ---- ---- ---- .4870 -.0240 .5110 430 ---- ---- ---- ---- .4695 -.0235 .4930 435 ---- ---- ---- ---- .4525 -.0230 .4755 440 ---- ---- ---- ---- .4360 -.0225 .4585 445 ---- ---- ---- ---- .4200 -.0225 .4425 450 ---- ---- ---- ---- .4050 -.0220 .4270 455 ---- ---- ---- ---- .3905 -.0215 .4120 460 ---- ---- ---- ---- .3765 -.0210 .3975 465 ---- ---- ---- ---- .3630 -.0205 .3835 470 ---- ---- ---- ---- .3500 -.0200 .3700 475 ---- ---- ---- ---- .3375 -.0195 .3570 480 ---- ---- ---- ---- .3255 -.0190 .3445 485 ---- ---- ---- ---- .3140 -.0190 .3330 490 ---- ---- ---- ---- .3030 -.0185 .3215 495 ---- ---- ---- ---- .2925 -.0180 .3105 500 ---- ---- ---- ---- .2820 -.0175 .2995 505 ---- ---- ---- ---- .2725 -.0170 .2895 510 ---- ---- ---- ---- .2630 -.0165 .2795 515 ---- ---- ---- ---- .2540 -.0160 .2700 520 ---- ---- ---- ---- .2450 -.0160 .2610 525 ---- ---- ---- ---- .2370 -.0155 .2525 550 ---- ---- ---- ---- .1995 -.0135 .2130 575 ---- ---- ---- ---- .1685 -.0120 .1805 600 ---- ---- ---- ---- .1430 -.0105 .1535 1000 625 ---- ---- ---- ---- .1215 -.0090 .1305 650 ---- ---- ---- ---- .1035 -.0080 .1115 675 ---- ---- ---- ---- .0885 -.0070 .0955 700 ---- ---- ---- ---- .0760 -.0060 .0820 1150 725 ---- ---- ---- ---- .0655 -.0055 .0710 750 ---- ---- ---- ---- .0565 -.0050 .0615 775 ---- ---- ---- ---- .0495 -.0040 .0535 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5045 -.0440 3.5485 075 ---- ---- ---- ---- 3.2545 -.0440 3.2985 100 ---- ---- ---- ---- 3.0045 -.0440 3.0485 125 ---- ---- ---- ---- 2.7545 -.0440 2.7985 150 ---- ---- ---- ---- 2.5045 -.0440 2.5485 175 ---- ---- ---- ---- 2.2545 -.0440 2.2985 200 ---- ---- ---- ---- 2.0045 -.0440 2.0485 225 ---- ---- ---- ---- 1.7635 -.0390 1.8025 250 ---- ---- ---- ---- 1.5430 -.0350 1.5780 275 ---- ---- ---- ---- 1.3415 -.0315 1.3730 295 ---- ---- ---- ---- 1.1935 -.0295 1.2230 300 ---- ---- ---- ---- 1.1580 -.0295 1.1875 305 ---- ---- ---- ---- 1.1235 -.0290 1.1525 310 ---- ---- ---- ---- 1.0895 -.0290 1.1185 315 ---- ---- ---- ---- 1.0560 -.0285 1.0845 320 ---- ---- ---- ---- 1.0235 -.0285 1.0520 325 ---- ---- ---- ---- .9920 -.0275 1.0195 330 ---- ---- ---- ---- .9605 -.0275 .9880 335 ---- ---- ---- ---- .9300 -.0275 .9575 340 ---- ---- ---- ---- .9000 -.0275 .9275 345 ---- ---- ---- ---- .8710 -.0270 .8980 350 ---- ---- ---- ---- .8425 -.0265 .8690 355 ---- ---- ---- ---- .8145 -.0265 .8410 360 ---- ---- ---- ---- .7875 -.0260 .8135 365 ---- ---- ---- ---- .7610 -.0260 .7870 370 ---- ---- ---- ---- .7355 -.0255 .7610 375 ---- ---- ---- ---- .7100 -.0255 .7355 380 ---- ---- ---- ---- .6860 -.0250 .7110 385 ---- ---- ---- ---- .6620 -.0250 .6870 390 ---- ---- ---- ---- .6390 -.0245 .6635 395 ---- ---- ---- ---- .6170 -.0240 .6410 400 ---- ---- ---- ---- .5955 -.0235 .6190 405 ---- ---- ---- ---- .5745 -.0235 .5980 410 ---- ---- ---- ---- .5545 -.0230 .5775 415 ---- ---- ---- ---- .5350 -.0225 .5575 420 ---- ---- ---- ---- .5160 -.0225 .5385 425 ---- ---- ---- ---- .4980 -.0215 .5195 430 ---- ---- ---- ---- .4805 -.0215 .5020 435 ---- ---- ---- ---- .4635 -.0210 .4845 440 ---- ---- ---- ---- .4475 -.0205 .4680 445 ---- ---- ---- ---- .4320 -.0200 .4520 450 ---- ---- ---- ---- .4170 -.0195 .4365 455 ---- ---- ---- ---- .4020 -.0195 .4215 460 ---- ---- ---- ---- .3885 -.0185 .4070 465 ---- ---- ---- ---- .3750 -.0185 .3935 470 ---- ---- ---- ---- .3620 -.0180 .3800 475 ---- ---- ---- ---- .3495 -.0175 .3670 480 ---- ---- ---- ---- .3375 -.0170 .3545 485 ---- ---- ---- ---- .3260 -.0170 .3430 490 ---- ---- ---- ---- .3150 -.0165 .3315 495 ---- ---- ---- ---- .3040 -.0165 .3205 500 ---- ---- ---- ---- .2940 -.0155 .3095 505 ---- ---- ---- ---- .2840 -.0155 .2995 510 ---- ---- ---- ---- .2745 -.0150 .2895 525 ---- ---- ---- ---- .2480 -.0140 .2620 550 ---- ---- ---- ---- .2105 -.0120 .2225 575 ---- ---- ---- ---- .1785 -.0110 .1895 600 ---- ---- ---- ---- .1520 -.0095 .1615 625 ---- ---- ---- ---- .1300 -.0080 .1380 650 ---- ---- ---- ---- .1115 -.0070 .1185 675 ---- ---- ---- ---- .0955 -.0065 .1020 700 ---- ---- ---- ---- .0825 -.0055 .0880 725 ---- ---- ---- ---- .0715 -.0045 .0760 750 ---- ---- ---- ---- .0620 -.0040 .0660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1486 8155 83567 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 -.0005 .0010 5 315 ---- ---- ---- ---- .0010 UNCH .0010 201 320 ---- ---- ---- ---- .0010 UNCH .0010 33 325 ---- ---- ---- ---- .0010 -.0005 .0015 1343 330 ---- ---- ---- ---- .0015 UNCH .0015 14 335 ---- ---- ---- ---- .0015 -.0005 .0020 117 340 ---- ---- ---- ---- .0020 UNCH .0020 1 34 345 ---- ---- ---- ---- .0020 -.0005 .0025 1 37 350 ---- ---- .0030A .0030A .0030 -.0005 1 .0035 21 1260 355 ---- ---- ---- ---- .0035 -.0005 .0040 78 356 ---- .0045B ---- .0045B .0040 UNCH .0040 126 357 ---- ---- ---- ---- .0040 -.0005 .0045 60 358 ---- .0050B ---- .0050B .0040 -.0005 .0045 359 ---- .0055B .0045A .0055B .0045 -.0005 .0050 4 360 .0050 .0055B .0050 .0050 .0050 UNCH 10 .0050 305 732 361 ---- .0060B ---- .0060B .0050 -.0005 .0055 141 362 ---- .0065B ---- .0065B .0055 UNCH .0055 15 363 ---- .0070B ---- .0070B .0060 UNCH .0060 19 364 ---- .0075B .0060A .0075B .0065 UNCH .0065 27 365 ---- .0080B .0065A .0080B .0070 UNCH 10 .0070 165 219 366 ---- .0085B ---- .0085B .0075 +.0005 .0070 27 367 ---- .0095B ---- .0095B .0080 +.0005 .0075 3 32 368 ---- .0100B .0080A .0100B .0085 UNCH .0085 23 369 ---- .0110B .0085A .0110B .0090 UNCH .0090 28 370 ---- .0115B .0090A .0115B .0100 +.0005 .0095 19 355 371 ---- .0125B .0095A .0125B .0105 +.0005 .0100 10 39 372 ---- .0135B .0100A .0135B .0115 +.0005 .0110 22 31 373 .0110 .0145B .0105A .0105A .0120 +.0005 4 .0115 58 85 374 .0160 .0160 .0115A .0115A .0130 +.0005 4 .0125 12 27 375 .0140 .0165B .0120A .0120A .0140 +.0010 11 .0130 267 1251 376 ---- .0180B .0130A .0180B .0150 +.0010 .0140 74 377 .0200 .0200 .0135A .0135A .0160 +.0010 4 .0150 63 378 .0215 .0215 .0145A .0145A .0170 +.0010 14 .0160 40 379 ---- .0225B .0155A .0225B .0185 +.0015 .0170 39 380 .0205 .0250B .0160A .0210B .0200 +.0015 282 .0185 755 2264 381 .0265 .0265 .0175A .0180A .0215 +.0020 8 .0195 45 382 .0210 .0280B .0190A .0195A .0230 +.0020 4 .0210 4 58 383 ---- .0300B .0200A .0300B .0245 +.0025 .0220 61 384 .0295 .0325B .0215A .0280B .0265 +.0030 12 .0235 33 385 ---- .0340B .0230A .0340B .0285 +.0035 .0250 323 824 386 ---- .0365B .0245A .0365B .0305 +.0035 .0270 11 26 387 ---- .0390B .0260A .0390B .0330 +.0045 .0285 43 388 ---- .0415B .0280A .0415B .0350 +.0045 .0305 11 34 389 ---- .0445B .0295A .0445B .0380 +.0055 .0325 1 17 390 .0400 .0470B .0315A .0315A .0405 +.0060 436 .0345 234 976 391 ---- .0500B .0340A .0500B .0435 +.0065 .0370 7 37 392 ---- .0530B .0360A .0530B .0465 +.0070 .0395 14 22 393 ---- .0560B .0385A .0560B .0500 +.0080 .0420 10 21 394 ---- .0600B .0415A .0600B .0535 +.0085 .0450 3 11 395 .0570 .0630B .0440A .0625B .0575 +.0095 2 .0480 17 548 396 ---- .0670B .0475A .0670B .0615 +.0105 .0510 1 38 397 ---- .0710B .0510A .0710B .0655 +.0110 .0545 3 98 398 ---- .0755B .0540A .0755B .0700 +.0120 .0580 3 43 399 .0735 .0805B .0575A .0785B .0745 +.0130 1 .0615 104 156 400 .0725 .0855B .0615A .0835B .0790 +.0135 62 .0655 25 1428 401 ---- .0905B .0655A .0895B .0845 +.0145 .0700 44 402 ---- .0960B .0695A .0955B .0895 +.0155 .0740 71 403 ---- .1015B .0745A .1010B .0950 +.0165 .0785 62 404 ---- .1075B .0790A .1070B .1005 +.0175 .0830 59 405 .1035 .1135B .0840A .1110B .1065 +.0185 109 .0880 300 406 ---- .1195B .0885A .1190B .1125 +.0195 .0930 6 221 407 ---- .1260B .0945A .1255B .1190 +.0210 .0980 61 408 ---- .1325B .1000A .1320B .1255 +.0220 .1035 256 409 ---- .1395B .1060A .1390B .1325 +.0235 .1090 180 410 .1340 .1465B .1125A .1460B .1390 +.0245 10 .1145 470 411 ---- .1535B .1185A .1530B .1465 +.0255 .1210 26 412 ---- .1610B .1250A .1600B .1535 +.0265 .1270 168 413 ---- .1685B .1315A .1680B .1610 +.0275 .1335 44 414 ---- .1765B .1385A .1760B .1685 +.0285 .1400 54 415 .1680 .1790B .1455A .1790B .1765 +.0295 10 .1470 24 267 416 ---- .1865B .1525A .1865B .1845 +.0305 .1540 112 417 ---- .1945B .1600A .1945B .1925 +.0315 .1610 201 418 ---- .2010B .1675A .2010B .2010 +.0330 .1680 17 419 ---- .2095B .1750A .2095B .2090 +.0335 .1755 60 420 ---- .2250B .1825A .2250B .2175 +.0345 .1830 45 421 ---- .2260B ---- .2260B .2260 +.0350 .1910 25 422 ---- .2345B ---- .2345B .2350 +.0365 .1985 1 11 423 ---- .2380B ---- .2380B .2435 +.0370 .2065 1 424 ---- .2455B ---- .2455B .2525 +.0375 .2150 12 425 ---- .2405B ---- .2405B .2615 +.0385 .2230 7 426 ---- .2455B ---- .2455B .2705 +.0390 .2315 5 427 ---- .2475B ---- .2465B .2800 +.0400 .2400 3 428 ---- ---- ---- ---- .2890 +.0405 .2485 429 ---- ---- ---- ---- .2980 +.0405 .2575 430 ---- .3150B ---- .3150B .3075 +.0410 .2665 13 431 ---- .3245B ---- .3245B .3165 +.0415 .2750 17 432 ---- ---- ---- ---- .3260 +.0420 .2840 12 433 ---- ---- ---- ---- .3355 +.0420 .2935 434 ---- ---- ---- ---- .3450 +.0425 .3025 435 ---- ---- ---- ---- .3545 +.0430 .3115 2 436 ---- ---- ---- ---- .3640 +.0435 .3205 1 437 ---- ---- ---- ---- .3735 +.0435 .3300 438 ---- ---- ---- ---- .3835 +.0445 .3390 439 ---- ---- ---- ---- .3930 +.0445 .3485 10 440 ---- .4110B ---- .4110B .4025 +.0450 .3575 5 441 ---- ---- ---- ---- .4125 +.0455 .3670 442 ---- ---- ---- ---- .4220 +.0455 .3765 443 ---- ---- ---- ---- .4320 +.0460 .3860 444 ---- ---- ---- ---- .4415 +.0460 .3955 445 ---- ---- ---- ---- .4515 +.0465 .4050 3 446 ---- ---- ---- ---- .4610 +.0465 .4145 447 ---- ---- ---- ---- .4710 +.0465 .4245 448 ---- ---- ---- ---- .4805 +.0465 .4340 450 ---- .5090B ---- .5090B .5005 +.0470 .4535 1 455 ---- ---- ---- ---- .5495 +.0475 .5020 460 ---- ---- ---- ---- .5990 +.0480 .5510 465 ---- ---- ---- ---- .6490 +.0485 .6005 1 470 ---- ---- ---- ---- .6985 +.0490 .6495 475 ---- ---- ---- ---- .7480 +.0490 .6990 480 ---- ---- ---- ---- .7980 +.0495 .7485 485 ---- ---- ---- ---- .8480 +.0495 .7985 490 ---- ---- ---- ---- .8975 +.0495 .8480 1 495 ---- ---- ---- ---- .9475 +.0500 .8975 500 ---- ---- ---- ---- .9975 +.0500 .9475 505 ---- ---- ---- ---- 1.0470 +.0495 .9975 510 ---- ---- ---- ---- 1.0970 +.0500 1.0470 515 ---- ---- ---- ---- 1.1470 +.0500 1.0970 520 ---- ---- ---- ---- 1.1970 +.0500 1.1470 525 ---- ---- ---- ---- 1.2470 +.0500 1.1970 530 ---- ---- ---- ---- 1.2970 +.0505 1.2465 535 ---- ---- ---- ---- 1.3470 +.0505 1.2965 540 ---- ---- ---- ---- 1.3970 +.0505 1.3465 545 ---- ---- ---- ---- 1.4470 +.0505 1.3965 550 ---- ---- ---- ---- 1.4970 +.0505 1.4465 555 ---- ---- ---- ---- 1.5470 +.0505 1.4965 560 ---- ---- ---- ---- 1.5970 +.0505 1.5465 565 ---- ---- ---- ---- 1.6470 +.0505 1.5965 570 ---- ---- ---- ---- 1.6970 +.0505 1.6465 575 ---- ---- ---- ---- 1.7470 +.0505 1.6965 580 ---- ---- ---- ---- 1.7970 +.0505 1.7465 600 ---- ---- ---- ---- 1.9970 +.0505 1.9465 625 ---- ---- ---- ---- 2.2470 +.0505 2.1965 650 ---- ---- ---- ---- 2.4970 +.0505 2.4465 675 ---- ---- ---- ---- 2.7470 +.0505 2.6965 700 ---- ---- ---- ---- 2.9970 +.0505 2.9465 725 ---- ---- ---- ---- 3.2470 +.0505 3.1965 750 ---- ---- ---- ---- 3.4970 +.0505 3.4465 775 ---- ---- ---- ---- 3.7470 +.0505 3.6965 800 ---- ---- ---- ---- 3.9970 +.0505 3.9465 825 ---- ---- ---- ---- 4.2470 +.0505 4.1965 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 1 220 255 ---- ---- ---- ---- .0005 -.0005 .0010 28 260 ---- ---- ---- ---- .0010 UNCH .0010 2 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 200 275 ---- ---- ---- ---- .0010 -.0005 .0015 156 280 .0005 .0005 .0005 .0005 .0015 UNCH 1 .0015 9 285 ---- ---- ---- ---- .0015 UNCH .0015 400 290 ---- ---- ---- ---- .0020 UNCH .0020 46 295 ---- ---- ---- ---- .0020 UNCH .0020 300 .0015 .0015 .0015 .0015 .0025 UNCH 1 .0025 1 149 305 ---- ---- ---- ---- .0030 UNCH .0030 16 310 ---- ---- ---- ---- .0035 +.0005 .0030 2 315 ---- ---- ---- ---- .0040 +.0005 .0035 10 320 ---- ---- ---- ---- .0045 UNCH .0045 32 325 .0045 .0045 .0045 .0045 .0055 +.0005 1 .0050 204 330 .0070 .0070 .0065A .0065A .0065 +.0005 1 .0060 1 106 335 ---- .0075B ---- .0075B .0080 +.0010 .0070 8 340 ---- .0095B ---- .0095B .0100 +.0010 .0090 174 345 ---- .0120B ---- .0120B .0120 +.0010 .0110 8 208 350 .0125 .0155B .0125 .0145B .0150 +.0010 5 .0140 5 72 355 .0200 .0205B .0170A .0170A .0190 +.0015 15 .0175 77 360 ---- .0255B .0215A .0255B .0240 +.0020 .0220 15 768 365 ---- .0325B .0270A .0325B .0305 +.0030 .0275 14 203 370 ---- .0405B .0335A .0405B .0385 +.0045 .0340 32 1037 375 ---- .0500B .0415A .0500B .0480 +.0055 .0425 10 482 376 ---- .0530B .0435A .0525B .0505 +.0060 .0445 377 ---- .0550B .0455A .0550B .0525 +.0060 .0465 22 378 ---- .0575B .0475A .0575B .0550 +.0065 .0485 25 25 379 ---- .0600B .0495A .0600B .0575 +.0070 .0505 1 380 .0635 .0635 .0510A .0510A .0600 +.0075 8 .0525 2 669 381 ---- .0655B .0540A .0655B .0625 +.0075 .0550 13 14 382 ---- .0680B .0560A .0680B .0650 +.0075 .0575 17 383 ---- .0710B .0585A .0710B .0680 +.0080 .0600 10 384 ---- .0745B .0610A .0745B .0710 +.0085 .0625 20 10 385 .0725 .0775B .0635 .0765B .0740 +.0085 32 .0655 101 633 386 .0735 .0810B .0665A .0665A .0770 +.0090 10 .0680 2 387 ---- .0840B .0695A .0840B .0805 +.0095 .0710 388 ---- .0875B .0725A .0875B .0840 +.0100 .0740 10 15 389 ---- .0915B .0755A .0915B .0875 +.0105 .0770 390 .0900 .0950B .0785A .0785A .0910 +.0105 1 .0805 3 330 391 ---- .0990B .0820A .0990B .0950 +.0115 .0835 15 392 ---- .1030B .0855A .1030B .0990 +.0120 .0870 11 393 ---- .1070B .0890A .1070B .1030 +.0125 .0905 130 394 ---- .1115B .0925A .1110B .1075 +.0130 .0945 2 395 ---- .1160B .0965A .1155B .1115 +.0135 .0980 338 396 ---- .1205B .1005A .1200B .1160 +.0140 .1020 10 10 397 ---- .1250B .1045A .1250B .1205 +.0145 .1060 10 17 398 ---- .1300B .1085A .1295B .1250 +.0150 .1100 19 399 ---- .1345B .1125A .1340B .1300 +.0155 .1145 11 400 .1250 .1400B .1170A .1305A .1350 +.0165 102 .1185 527 401 ---- .1450B .1215A .1440B .1400 +.0170 .1230 10 38 402 ---- .1505B .1260A .1500B .1450 +.0170 .1280 7 13 403 ---- .1555B .1305A .1550B .1500 +.0175 .1325 14 16 404 .1405 .1615B .1355A .1605B .1555 +.0180 20 .1375 2 405 ---- .1670B .1405A .1665B .1610 +.0185 .1425 18 320 406 ---- .1730B .1455A .1725B .1670 +.0195 .1475 4 113 407 ---- .1790B .1510A .1785B .1725 +.0200 .1525 22 91 408 ---- .1850B .1560A .1845B .1785 +.0205 .1580 125 409 ---- .1910B .1615A .1905B .1850 +.0215 .1635 19 410 .1750 .1975B .1675A .1965B .1910 +.0220 1 .1690 47 411 ---- .2040B .1730A .2035B .1975 +.0230 .1745 41 412 ---- .2105B .1795A .2095B .2040 +.0235 .1805 8 413 ---- .2170B .1855A .2165B .2105 +.0240 .1865 1 414 ---- .2240B .1920A .2230B .2175 +.0250 .1925 1 415 ---- .2310B .1980A .2305B .2245 +.0260 .1985 84 416 ---- .2380B .2045A .2375B .2315 +.0265 .2050 15 417 ---- .2450B .2110A .2445B .2385 +.0270 .2115 418 ---- .2520B .2175A .2515B .2455 +.0275 .2180 8 419 ---- .2595B .2245A .2590B .2530 +.0280 .2250 1 420 ---- .2670B ---- .2665B .2605 +.0290 .2315 150 421 ---- .2745B ---- .2740B .2680 +.0295 .2385 422 ---- .2820B ---- .2815B .2755 +.0300 .2455 1 423 ---- .2895B .2525A .2890B .2830 +.0300 .2530 10 424 ---- .2975B .2595A .2970B .2910 +.0310 .2600 425 ---- .3050B .2670A .3045B .2985 +.0310 .2675 168 426 ---- .3130B .2745A .3125B .3065 +.0315 .2750 427 ---- .3155B .2820A .3155B .3145 +.0320 .2825 2 428 ---- .3235B .2895A .3235B .3225 +.0325 .2900 1 429 ---- .3310B ---- .3310B .3305 +.0330 .2975 1 430 ---- .3455B .3050A .3450B .3390 +.0335 .3055 21 431 ---- .3540B ---- .3530B .3470 +.0340 .3130 432 ---- .3565B ---- .3565B .3555 +.0345 .3210 433 ---- .3640B ---- .3640B .3640 +.0350 .3290 434 ---- .3735B ---- .3735B .3720 +.0350 .3370 435 ---- .3820B ---- .3820B .3805 +.0350 .3455 2 436 ---- .3870B ---- .3870B .3895 +.0360 .3535 437 ---- .3950B ---- .3950B .3980 +.0360 .3620 1 438 ---- .4030B ---- .4015B .4065 +.0365 .3700 439 ---- .4110B ---- .4100B .4155 +.0370 .3785 440 ---- .4310B ---- .4310B .4245 +.0375 .3870 1 441 ---- .4195B ---- .4175B .4330 +.0375 .3955 442 ---- .4195B ---- .4195B .4420 +.0380 .4040 1 443 ---- .4210B ---- .4145B .4510 +.0385 .4125 444 ---- .4250B ---- .4250B .4600 +.0390 .4210 445 ---- ---- ---- ---- .4695 +.0395 .4300 15 446 ---- ---- ---- ---- .4785 +.0400 .4385 447 ---- ---- ---- ---- .4875 +.0400 .4475 448 ---- ---- ---- ---- .4970 +.0410 .4560 450 ---- .5225B ---- .5225B .5155 +.0415 .4740 455 ---- ---- ---- ---- .5625 +.0435 .5190 1 460 ---- ---- ---- ---- .6095 +.0440 .5655 1 465 ---- ---- ---- ---- .6575 +.0455 .6120 470 ---- .7135B ---- .7135B .7055 +.0460 .6595 475 ---- ---- ---- ---- .7540 +.0470 .7070 480 ---- .8110B ---- .8110B .8025 +.0470 .7555 485 ---- ---- ---- ---- .8515 +.0475 .8040 490 ---- .9095B ---- .9095B .9005 +.0480 .8525 495 ---- ---- ---- ---- .9500 +.0485 .9015 500 ---- 1.0050B ---- 1.0045B .9995 +.0490 .9505 505 ---- ---- ---- ---- 1.0490 +.0490 1.0000 510 ---- ---- ---- ---- 1.0985 +.0490 1.0495 515 ---- ---- ---- ---- 1.1480 +.0490 1.0990 520 ---- ---- ---- ---- 1.1975 +.0490 1.1485 525 ---- ---- ---- ---- 1.2475 +.0495 1.1980 530 ---- ---- ---- ---- 1.2975 +.0500 1.2475 535 ---- ---- ---- ---- 1.3470 +.0495 1.2975 540 ---- ---- ---- ---- 1.3970 +.0500 1.3470 545 ---- ---- ---- ---- 1.4470 +.0500 1.3970 550 ---- ---- ---- ---- 1.4970 +.0500 1.4470 555 ---- ---- ---- ---- 1.5470 +.0505 1.4965 560 ---- ---- ---- ---- 1.5970 +.0505 1.5465 565 ---- ---- ---- ---- 1.6470 +.0505 1.5965 570 ---- ---- ---- ---- 1.6970 +.0505 1.6465 575 ---- ---- ---- ---- 1.7470 +.0505 1.6965 580 ---- ---- ---- ---- 1.7970 +.0505 1.7465 600 ---- ---- ---- ---- 1.9970 +.0505 1.9465 625 ---- ---- ---- ---- 2.2470 +.0505 2.1965 650 ---- ---- ---- ---- 2.4970 +.0505 2.4465 675 ---- ---- ---- ---- 2.7470 +.0505 2.6965 700 ---- ---- ---- ---- 2.9970 +.0505 2.9465 725 ---- ---- ---- ---- 3.2470 +.0505 3.1965 750 ---- ---- ---- ---- 3.4970 +.0505 3.4465 775 ---- ---- ---- ---- 3.7470 +.0505 3.6965 800 ---- ---- ---- ---- 3.9970 +.0505 3.9465 825 ---- ---- ---- ---- 4.2470 +.0505 4.1965 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 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0015 UNCH .0015 1 240 ---- ---- ---- ---- .0015 UNCH .0015 245 ---- ---- ---- ---- .0015 -.0005 .0020 250 ---- ---- ---- ---- .0020 UNCH .0020 6 255 ---- ---- ---- ---- .0020 UNCH .0020 1 260 ---- ---- ---- ---- .0025 UNCH .0025 265 ---- ---- ---- ---- .0030 UNCH .0030 270 ---- ---- ---- ---- .0030 UNCH .0030 275 ---- ---- ---- ---- .0035 UNCH .0035 2 280 ---- ---- ---- ---- .0040 UNCH .0040 7 285 ---- ---- ---- ---- .0045 UNCH .0045 290 ---- ---- ---- ---- .0050 UNCH .0050 10 295 ---- ---- ---- ---- .0055 UNCH .0055 7 300 .0065 .0065 .0065 .0065 .0065 UNCH 1 .0065 39 305 ---- ---- ---- ---- .0075 +.0005 .0070 310 ---- ---- ---- ---- .0085 +.0005 .0080 9 315 ---- ---- ---- ---- .0100 +.0005 .0095 37 320 ---- ---- ---- ---- .0115 +.0005 .0110 3 11 325 ---- .0135B ---- .0135B .0135 +.0005 .0130 1 34 330 ---- .0165B ---- .0165B .0165 +.0010 .0155 5 31 335 ---- .0200B ---- .0200B .0195 +.0010 .0185 10 10 340 ---- .0245B ---- .0245B .0240 +.0020 .0220 424 424 345 ---- .0295B ---- .0295B .0290 +.0025 .0265 121 350 ---- .0360B ---- .0360B .0350 +.0035 .0315 10 27 355 ---- .0435B ---- .0430B .0420 +.0040 .0380 171 360 .0505 .0520B .0505 .0510B .0505 +.0050 1 .0455 634 365 ---- .0615B ---- .0615B .0605 +.0065 .0540 210 206 370 .0705 .0730B .0635A .0730B .0720 +.0075 2 .0645 125 375 ---- .0865B .0755A .0865B .0850 +.0090 .0760 87 376 ---- .0890B .0780A .0890B .0880 +.0095 .0785 10 377 ---- .0920B .0805A .0920B .0905 +.0095 .0810 378 ---- .0955B .0830A .0950B .0935 +.0100 .0835 379 ---- .0985B .0855A .0985B .0965 +.0100 .0865 1 1 380 ---- .1015B .0885A .1015B .0995 +.0100 .0895 16 1487 381 ---- .1050B .0915A .1045B .1030 +.0110 .0920 382 ---- .1085B .0945A .1085B .1060 +.0110 .0950 383 ---- .1120B .0975A .1115B .1095 +.0115 .0980 10 384 ---- .1155B .1010A .1150B .1130 +.0115 .1015 385 ---- .1190B .1040A .1190B .1165 +.0120 .1045 3 68 386 ---- .1225B .1075A .1225B .1200 +.0120 .1080 387 ---- .1265B .1105A .1260B .1240 +.0130 .1110 388 ---- .1305B .1140A .1300B .1275 +.0125 .1150 389 ---- .1345B .1175A .1340B .1315 +.0130 .1185 390 ---- .1385B .1215A .1385B .1355 +.0135 .1220 267 391 ---- .1425B .1250A .1420B .1395 +.0135 .1260 19 23 392 ---- .1470B .1290A .1470B .1440 +.0145 .1295 19 19 393 ---- .1515B .1325A .1515B .1480 +.0145 .1335 394 ---- .1560B .1365A .1560B .1525 +.0145 .1380 19 19 395 ---- .1605B .1410A .1600B .1570 +.0150 5 .1420 25 37 396 ---- .1650B .1450A .1645B .1615 +.0155 .1460 397 ---- .1695B .1495A .1690B .1660 +.0155 .1505 18 18 398 ---- .1745B .1535A .1745B .1705 +.0155 .1550 399 ---- .1795B .1580A .1795B .1755 +.0160 .1595 45 400 ---- .1845B .1625A .1840B .1800 +.0160 .1640 1 34 401 ---- .1895B .1675A .1890B .1850 +.0165 .1685 6 6 402 ---- .1950B .1720A .1950B .1900 +.0165 .1735 403 ---- .2000B .1770A .1995B .1950 +.0170 .1780 404 ---- .2055B .1820A .2050B .2005 +.0175 .1830 32 405 ---- .2110B .1870A .2105B .2055 +.0175 .1880 94 406 ---- .2165B .1920A .2160B .2110 +.0180 .1930 3 407 ---- .2225B .1970A .2220B .2170 +.0190 .1980 408 ---- .2280B .2025A .2275B .2225 +.0190 .2035 409 ---- .2340B .2080A .2335B .2285 +.0200 .2085 1 410 ---- .2400B .2135A .2395B .2345 +.0205 .2140 99 411 ---- .2460B .2190A .2455B .2405 +.0210 .2195 1 412 ---- .2520B .2245A .2515B .2465 +.0210 .2255 413 ---- .2585B .2305A .2580B .2525 +.0215 .2310 414 ---- .2645B ---- .2640B .2590 +.0225 .2365 415 ---- .2710B .2420A .2705B .2650 +.0225 .2425 9 416 ---- .2775B ---- .2770B .2715 +.0230 .2485 417 ---- .2840B ---- .2835B .2780 +.0235 .2545 418 ---- .2905B .2605A .2900B .2845 +.0235 .2610 419 ---- .2975B ---- .2970B .2910 +.0240 .2670 420 ---- .3045B ---- .3040B .2980 +.0245 .2735 46 421 ---- .3110B .2795A .3105B .3050 +.0250 .2800 7 422 ---- .3180B .2860A .3175B .3120 +.0255 .2865 423 ---- .3250B ---- .3245B .3190 +.0260 .2930 424 ---- .3325B ---- .3320B .3260 +.0265 .2995 425 ---- .3395B ---- .3390B .3335 +.0270 .3065 183 426 ---- .3470B .3130A .3465B .3405 +.0270 .3135 427 ---- .3540B .3200A .3535B .3475 +.0270 .3205 428 ---- .3615B .3270A .3610B .3550 +.0275 .3275 429 ---- .3690B .3340A .3685B .3625 +.0280 .3345 430 ---- .3765B .3415A .3760B .3700 +.0280 .3420 1 24 431 ---- .3845B .3485A .3840B .3775 +.0285 .3490 432 ---- .3920B .3560A .3915B .3850 +.0285 .3565 433 ---- .4000B .3630A .3995B .3930 +.0290 .3640 434 ---- .4075B .3705A .4070B .4010 +.0300 .3710 435 ---- .4155B .3780A .4150B .4090 +.0305 .3785 9 436 ---- .4235B ---- .4220B .4170 +.0310 .3860 440 .4260 .4560B .4260 .4215A .4500 +.0330 2 .4170 2 2 445 .4680 .4920B .4630A .4630A .4915 +.0345 2 .4570 1 450 ---- .5405B ---- .5400B .5335 +.0355 .4980 7 455 ---- .5710B ---- .5670B .5775 +.0370 .5405 3 460 ---- ---- ---- ---- .6220 +.0380 .5840 4 465 ---- ---- ---- ---- .6675 +.0390 .6285 2 470 ---- .7205B ---- .7205B .7135 +.0400 .6735 1 475 ---- ---- ---- ---- .7605 +.0410 .7195 2 480 ---- .8150B ---- .8150B .8075 +.0420 .7655 2 485 ---- ---- ---- ---- .8550 +.0425 .8125 1 490 ---- .9110B ---- .9110B .9030 +.0430 .8600 1 495 ---- ---- ---- ---- .9510 +.0435 .9075 1 500 ---- 1.0080B ---- 1.0080B .9995 +.0445 .9550 1 505 ---- ---- ---- ---- 1.0480 +.0445 1.0035 510 ---- ---- ---- ---- 1.0970 +.0455 1.0515 515 ---- ---- ---- ---- 1.1460 +.0460 1.1000 520 ---- 1.2035B ---- 1.2035B 1.1950 +.0460 1.1490 1 525 ---- ---- ---- ---- 1.2440 +.0465 1.1975 530 ---- 1.3020B ---- 1.3020B 1.2935 +.0470 1.2465 2 535 ---- ---- ---- ---- 1.3430 +.0475 1.2955 540 ---- 1.3905B ---- 1.3905B 1.3925 +.0475 1.3450 1 545 ---- ---- ---- ---- 1.4420 +.0480 1.3940 550 ---- ---- ---- ---- 1.4915 +.0480 1.4435 1 555 ---- ---- ---- ---- 1.5415 +.0485 1.4930 560 ---- ---- ---- ---- 1.5910 +.0485 1.5425 1 565 ---- ---- ---- ---- 1.6405 +.0485 1.5920 570 ---- ---- ---- ---- 1.6905 +.0490 1.6415 575 ---- ---- ---- ---- 1.7400 +.0485 1.6915 580 ---- ---- ---- ---- 1.7900 +.0485 1.7415 600 ---- ---- ---- ---- 1.9900 +.0490 1.9410 625 ---- ---- ---- ---- 2.2400 +.0490 2.1910 650 ---- ---- ---- ---- 2.4900 +.0490 2.4410 675 ---- ---- ---- ---- 2.7400 +.0490 2.6910 700 ---- ---- ---- ---- 2.9900 +.0490 2.9410 725 ---- ---- ---- ---- 3.2400 +.0490 3.1910 750 ---- ---- ---- ---- 3.4900 +.0490 3.4410 775 ---- ---- ---- ---- 3.7400 +.0490 3.6910 800 ---- ---- ---- ---- 3.9900 +.0490 3.9410 825 ---- ---- ---- ---- 4.2400 +.0490 4.1910 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 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 230 ---- ---- ---- ---- .0010 -.0005 .0015 235 ---- ---- ---- ---- .0015 UNCH .0015 23 240 ---- ---- ---- ---- .0015 -.0005 .0020 245 ---- ---- ---- ---- .0020 UNCH .0020 250 ---- ---- ---- ---- .0025 UNCH .0025 255 ---- ---- ---- ---- .0030 UNCH .0030 260 ---- ---- ---- ---- .0035 UNCH .0035 65 265 ---- ---- ---- ---- .0040 UNCH .0040 270 ---- ---- ---- ---- .0045 -.0005 .0050 275 ---- ---- ---- ---- .0055 UNCH .0055 1 280 ---- ---- ---- ---- .0065 UNCH .0065 285 ---- ---- ---- ---- .0075 UNCH .0075 290 ---- ---- ---- ---- .0090 +.0005 .0085 295 ---- ---- ---- ---- .0105 +.0005 .0100 50 300 ---- .0120B ---- .0120B .0125 +.0010 2 .0115 2209 305 ---- .0140B ---- .0140B .0145 +.0010 .0135 310 ---- .0165B ---- .0165B .0165 +.0010 .0155 20 315 ---- .0190B ---- .0190B .0195 +.0015 .0180 13 320 ---- .0225B ---- .0225B .0230 +.0020 2 .0210 24 325 ---- .0265B ---- .0265B .0265 +.0020 .0245 3 756 330 ---- .0315B ---- .0315B .0315 +.0030 .0285 72 335 ---- .0370B ---- .0370B .0365 +.0030 .0335 1 340 ---- .0435B ---- .0435B .0430 +.0040 .0390 13 345 ---- .0510B ---- .0510B .0500 +.0040 .0460 65 350 ---- .0590B ---- .0590B .0580 +.0045 .0535 42 1098 355 ---- .0690B ---- .0690B .0675 +.0055 .0620 10 25 360 ---- .0795B ---- .0795B .0780 +.0065 .0715 30 151 365 ---- .0920B .0825A .0920B .0905 +.0075 .0830 10 21 370 ---- .1060B ---- .1060B .1040 +.0090 .0950 26 164 375 ---- .1215B ---- .1215B .1190 +.0100 .1090 35 45 380 ---- .1385B .1245A .1385B .1360 +.0110 .1250 6 31 385 ---- .1575B .1415A .1575B .1545 +.0120 .1425 38 55 390 ---- .1785B .1605A .1785B .1750 +.0135 .1615 56 518 395 ---- .2010B .1815A .2010B .1975 +.0150 19 .1825 33 37 400 ---- .2255B .2045A .2255B .2215 +.0165 .2050 8 755 405 ---- .2520B .2290A .2520B .2475 +.0180 .2295 35 410 ---- .2805B .2555A .2805B .2755 +.0195 .2560 2 19 415 ---- .3110B .2840A .3110B .3055 +.0210 .2845 7 420 ---- .3430B .3140A .3430B .3375 +.0230 .3145 64 425 ---- .3765B ---- .3760B .3710 +.0245 .3465 752 430 ---- .4120B ---- .4115B .4060 +.0260 .3800 19 435 ---- .4485B ---- .4480B .4430 +.0280 .4150 440 ---- .4870B ---- .4865B .4810 +.0295 .4515 445 ---- .5265B ---- .5260B .5200 +.0310 .4890 8 450 ---- .5670B ---- .5655B .5605 +.0325 .5280 455 ---- .6030B ---- .6000B .6020 +.0335 .5685 460 ---- .6455B ---- .6455B .6445 +.0350 .6095 465 ---- .6870B ---- .6850B .6880 +.0365 .6515 470 ---- .7385B ---- .7380B .7320 +.0375 .6945 1 475 ---- ---- ---- ---- .7765 +.0380 .7385 480 ---- .8290B ---- .8290B .8220 +.0390 .7830 3 485 ---- ---- ---- ---- .8680 +.0400 .8280 490 ---- .9215B ---- .9215B .9145 +.0410 .8735 5 495 ---- ---- ---- ---- .9615 +.0415 .9200 1 500 ---- 1.0160B ---- 1.0160B 1.0085 +.0420 .9665 4 505 ---- ---- ---- ---- 1.0560 +.0425 1.0135 510 ---- ---- ---- ---- 1.1040 +.0435 1.0605 515 ---- ---- ---- ---- 1.1520 +.0440 1.1080 520 ---- 1.2085B ---- 1.2085B 1.2005 +.0445 1.1560 6 525 ---- ---- ---- ---- 1.2490 +.0450 1.2040 530 ---- 1.3060B ---- 1.3060B 1.2975 +.0455 1.2520 2 535 ---- ---- ---- ---- 1.3465 +.0460 1.3005 540 ---- 1.4035B ---- 1.4035B 1.3955 +.0465 1.3490 3 545 ---- ---- ---- ---- 1.4445 +.0465 1.3980 550 ---- 1.5020B ---- 1.5020B 1.4935 +.0470 1.4465 555 ---- ---- ---- ---- 1.5430 +.0475 1.4955 560 ---- 1.5980B ---- 1.5975B 1.5925 +.0480 1.5445 1 565 ---- ---- ---- ---- 1.6420 +.0480 1.5940 570 ---- ---- ---- ---- 1.6915 +.0480 1.6435 3 575 ---- ---- ---- ---- 1.7410 +.0485 1.6925 580 ---- ---- ---- ---- 1.7905 +.0485 1.7420 2 600 ---- ---- ---- ---- 1.9900 +.0490 1.9410 625 ---- ---- ---- ---- 2.2400 +.0490 2.1910 650 ---- ---- ---- ---- 2.4900 +.0490 2.4410 675 ---- ---- ---- ---- 2.7400 +.0490 2.6910 700 ---- ---- ---- ---- 2.9900 +.0490 2.9410 725 ---- ---- ---- ---- 3.2400 +.0490 3.1910 750 ---- ---- ---- ---- 3.4900 +.0490 3.4410 775 ---- ---- ---- ---- 3.7400 +.0490 3.6910 800 ---- ---- ---- ---- 3.9900 +.0490 3.9410 825 ---- ---- ---- ---- 4.2400 +.0490 4.1910 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0025 -.0005 .0030 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0040 UNCH .0040 250 ---- ---- ---- ---- .0045 UNCH .0045 255 ---- ---- ---- ---- .0050 -.0005 .0055 10 260 ---- ---- ---- ---- .0060 UNCH .0060 265 ---- ---- ---- ---- .0070 UNCH .0070 270 ---- ---- ---- ---- .0080 UNCH .0080 275 ---- ---- ---- ---- .0095 +.0005 .0090 1 280 ---- ---- ---- ---- .0110 +.0005 4 .0105 4 285 ---- ---- ---- ---- .0125 +.0005 .0120 290 ---- ---- ---- ---- .0145 +.0005 .0140 295 ---- .0165B ---- .0165B .0165 +.0005 .0160 300 ---- .0190B ---- .0190B .0190 +.0010 .0180 305 ---- .0220B ---- .0220B .0220 +.0010 .0210 310 ---- .0255B ---- .0255B .0255 +.0015 .0240 4 315 ---- .0295B ---- .0295B .0290 +.0010 4 .0280 1 19 320 ---- .0340B ---- .0340B .0335 +.0015 .0320 36 325 ---- .0395B ---- .0395B .0385 +.0015 .0370 330 ---- .0455B ---- .0455B .0445 +.0020 .0425 335 ---- .0525B ---- .0525B .0515 +.0030 .0485 50 340 ---- .0600B ---- .0600B .0590 +.0030 .0560 1 345 ---- .0685B ---- .0685B .0675 +.0035 .0640 350 ---- .0790B ---- .0790B .0775 +.0045 .0730 355 ---- .0895B ---- .0895B .0885 +.0055 .0830 10 360 ---- .1025B ---- .1020B .1005 +.0060 .0945 10 365 ---- .1160B ---- .1160B .1145 +.0075 .1070 10 370 ---- .1315B ---- .1310B .1295 +.0090 .1205 375 ---- .1480B ---- .1480B .1460 +.0100 .1360 3 380 ---- .1665B ---- .1660B .1640 +.0115 .1525 385 ---- .1865B ---- .1865B .1835 +.0125 .1710 50 390 ---- .2080B ---- .2070B .2050 +.0140 .1910 3 395 ---- .2310B ---- .2305B .2280 +.0155 .2125 400 ---- .2560B ---- .2560B .2525 +.0165 .2360 26 46 405 ---- .2825B ---- .2825B .2785 +.0175 .2610 9 410 ---- .3105B ---- .3100B .3060 +.0185 .2875 150 415 ---- .3400B ---- .3395B .3355 +.0200 .3155 110 420 ---- .3715B ---- .3715B .3665 +.0215 .3450 11 425 ---- .4040B ---- .4035B .3990 +.0225 .3765 430 ---- .4380B ---- .4375B .4330 +.0240 .4090 435 ---- .4735B ---- .4730B .4685 +.0255 .4430 440 ---- .5100B ---- .5095B .5050 +.0265 .4785 445 ---- .5480B ---- .5475B .5430 +.0280 .5150 450 ---- .5870B ---- .5865B .5815 +.0290 .5525 455 ---- .6270B ---- .6255B .6215 +.0305 .5910 460 ---- .6630B ---- .6630B .6625 +.0315 .6310 465 ---- .7045B ---- .7045B .7040 +.0325 .6715 470 ---- .7520B ---- .7515B .7465 +.0335 .7130 475 ---- .7820B ---- .7820B .7900 +.0350 .7550 480 ---- .8395B ---- .8390B .8335 +.0355 .7980 485 ---- .8465B ---- .8445B .8780 +.0360 .8420 490 ---- .9290B ---- .9285B .9235 +.0375 .8860 495 ---- ---- ---- ---- .9690 +.0385 .9305 500 ---- 1.0210B ---- 1.0205B 1.0150 +.0390 .9760 505 ---- ---- ---- ---- 1.0610 +.0395 1.0215 510 ---- ---- ---- ---- 1.1080 +.0400 1.0680 515 ---- ---- ---- ---- 1.1550 +.0405 1.1145 520 ---- 1.2090B ---- 1.2090B 1.2025 +.0415 1.1610 525 ---- ---- ---- ---- 1.2500 +.0415 1.2085 530 ---- 1.3050B ---- 1.3050B 1.2980 +.0420 1.2560 535 ---- ---- ---- ---- 1.3460 +.0425 1.3035 540 ---- 1.4015B ---- 1.4015B 1.3945 +.0430 1.3515 545 ---- ---- ---- ---- 1.4430 +.0435 1.3995 550 ---- 1.4990B ---- 1.4990B 1.4915 +.0435 1.4480 555 ---- ---- ---- ---- 1.5405 +.0440 1.4965 560 ---- 1.5970B ---- 1.5970B 1.5895 +.0445 1.5450 565 ---- ---- ---- ---- 1.6385 +.0445 1.5940 570 ---- 1.6955B ---- 1.6955B 1.6880 +.0455 1.6425 575 ---- ---- ---- ---- 1.7370 +.0455 1.6915 580 ---- 1.7925B ---- 1.7920B 1.7865 +.0455 1.7410 600 ---- ---- ---- ---- 1.9850 +.0465 1.9385 625 ---- ---- ---- ---- 2.2345 +.0470 2.1875 650 ---- ---- ---- ---- 2.4845 +.0470 2.4375 675 ---- ---- ---- ---- 2.7345 +.0470 2.6875 700 ---- ---- ---- ---- 2.9845 +.0470 2.9375 725 ---- ---- ---- ---- 3.2345 +.0470 3.1875 750 ---- ---- ---- ---- 3.4845 +.0470 3.4375 775 ---- ---- ---- ---- 3.7345 +.0470 3.6875 800 ---- ---- ---- ---- 3.9845 +.0470 3.9375 825 ---- ---- ---- ---- 4.2345 +.0470 4.1875 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 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0045 +.0005 .0040 240 ---- ---- ---- ---- .0050 +.0005 .0045 245 ---- ---- ---- ---- .0060 +.0005 .0055 250 ---- ---- ---- ---- .0070 +.0005 .0065 255 ---- ---- ---- ---- .0085 +.0010 .0075 260 ---- ---- ---- ---- .0095 +.0005 .0090 1000 265 ---- ---- ---- ---- .0110 +.0005 .0105 2 2 270 ---- ---- ---- ---- .0130 +.0010 .0120 400 275 ---- ---- ---- ---- .0150 +.0010 .0140 10 280 ---- ---- ---- ---- .0170 +.0010 .0160 285 ---- ---- ---- ---- .0195 +.0015 .0180 290 ---- ---- ---- ---- .0225 +.0015 .0210 295 ---- ---- ---- ---- .0255 +.0015 .0240 300 ---- .0280B ---- .0280B .0290 +.0020 .0270 420 305 ---- .0315B ---- .0315B .0330 +.0020 .0310 310 ---- .0365B ---- .0365B .0375 +.0025 .0350 2000 315 ---- .0415B ---- .0415B .0425 +.0025 .0400 12 320 ---- .0475B ---- .0475B .0480 +.0030 .0450 325 ---- .0545B ---- .0545B .0545 +.0035 .0510 10 330 ---- .0620B ---- .0620B .0620 +.0040 .0580 8 335 ---- .0705B ---- .0705B .0700 +.0040 .0660 4 340 ---- .0800B ---- .0800B .0795 +.0050 .0745 345 ---- .0905B ---- .0905B .0900 +.0060 .0840 350 ---- .1020B ---- .1020B .1010 +.0060 .0950 1315 355 ---- .1145B ---- .1145B .1140 +.0075 .1065 360 ---- .1285B ---- .1285B .1275 +.0080 .1195 2 365 ---- .1440B ---- .1435B .1430 +.0095 .1335 370 ---- .1605B ---- .1605B .1595 +.0105 .1490 375 ---- .1785B ---- .1785B .1770 +.0110 .1660 75 380 ---- .1980B ---- .1975B .1965 +.0125 .1840 385 ---- .2185B ---- .2185B .2170 +.0135 .2035 20 390 ---- .2410B ---- .2410B .2390 +.0145 .2245 395 ---- .2645B ---- .2645B .2620 +.0150 .2470 2 400 ---- .2900B ---- .2900B .2870 +.0160 .2710 5 84 405 ---- .3165B ---- .3165B .3135 +.0175 .2960 1 410 ---- .3445B ---- .3445B .3410 +.0185 .3225 251 415 ---- .3740B ---- .3740B .3700 +.0195 .3505 2 420 ---- .4050B ---- .4050B .4005 +.0205 .3800 6 7 425 ---- .4370B ---- .4370B .4325 +.0220 .4105 34 430 ---- .4700B ---- .4700B .4655 +.0235 .4420 435 ---- .5030B ---- .5030B .5000 +.0245 .4755 7 440 ---- .5385B ---- .5370B .5355 +.0260 .5095 6 445 ---- .5755B ---- .5755B .5725 +.0275 .5450 450 ---- .6125B ---- .6120B .6100 +.0285 .5815 455 ---- .6520B ---- .6505B .6485 +.0295 .6190 460 ---- .6910B ---- .6905B .6880 +.0305 .6575 465 ---- .7315B ---- .7310B .7285 +.0315 .6970 470 ---- .7730B ---- .7725B .7695 +.0325 .7370 475 ---- ---- ---- ---- .8110 +.0330 .7780 480 ---- .8575B ---- .8570B .8535 +.0340 .8195 485 ---- ---- ---- ---- .8970 +.0350 .8620 490 ---- .9450B ---- .9445B .9405 +.0355 .9050 495 ---- ---- ---- ---- .9850 +.0365 .9485 500 ---- 1.0340B ---- 1.0335B 1.0295 +.0370 .9925 505 ---- ---- ---- ---- 1.0750 +.0380 1.0370 510 ---- ---- ---- ---- 1.1205 +.0385 1.0820 515 ---- ---- ---- ---- 1.1665 +.0390 1.1275 520 ---- 1.2180B ---- 1.2175B 1.2130 +.0400 1.1730 525 ---- ---- ---- ---- 1.2600 +.0405 1.2195 530 ---- 1.3120B ---- 1.3120B 1.3070 +.0410 1.2660 535 ---- ---- ---- ---- 1.3545 +.0420 1.3125 540 ---- 1.4075B ---- 1.4075B 1.4020 +.0425 1.3595 545 ---- ---- ---- ---- 1.4495 +.0425 1.4070 550 ---- 1.5035B ---- 1.5035B 1.4975 +.0430 1.4545 555 ---- ---- ---- ---- 1.5460 +.0435 1.5025 560 ---- 1.6005B ---- 1.6005B 1.5940 +.0435 1.5505 565 ---- ---- ---- ---- 1.6425 +.0440 1.5985 570 ---- 1.6980B ---- 1.6980B 1.6915 +.0445 1.6470 575 ---- ---- ---- ---- 1.7400 +.0445 1.6955 580 ---- 1.7960B ---- 1.7960B 1.7890 +.0450 1.7440 600 ---- 1.9910B ---- 1.9895B 1.9860 +.0460 1.9400 625 ---- ---- ---- ---- 2.2345 +.0470 2.1875 650 ---- ---- ---- ---- 2.4845 +.0470 2.4375 675 ---- ---- ---- ---- 2.7345 +.0470 2.6875 700 ---- ---- ---- ---- 2.9845 +.0470 2.9375 725 ---- ---- ---- ---- 3.2345 +.0470 3.1875 750 ---- ---- ---- ---- 3.4845 +.0470 3.4375 775 ---- ---- ---- ---- 3.7345 +.0470 3.6875 800 ---- ---- ---- ---- 3.9845 +.0470 3.9375 825 ---- ---- ---- ---- 4.2345 +.0470 4.1875 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0050 +.0005 .0045 230 ---- ---- ---- ---- .0055 UNCH .0055 235 ---- ---- ---- ---- .0065 UNCH .0065 240 ---- ---- ---- ---- .0075 UNCH .0075 245 ---- ---- ---- ---- .0090 +.0005 .0085 250 ---- ---- ---- ---- .0105 +.0005 .0100 255 ---- ---- ---- ---- .0120 +.0005 .0115 260 ---- ---- ---- ---- .0135 +.0005 .0130 265 ---- ---- ---- ---- .0155 +.0005 .0150 270 ---- ---- ---- ---- .0175 +.0005 .0170 275 ---- ---- ---- ---- .0200 +.0005 .0195 280 ---- ---- ---- ---- .0230 +.0010 .0220 285 ---- ---- ---- ---- .0260 +.0010 .0250 290 ---- ---- ---- ---- .0290 +.0010 .0280 295 ---- ---- ---- ---- .0330 +.0010 .0320 300 ---- ---- ---- ---- .0375 +.0015 .0360 1 305 ---- .0415B ---- .0415B .0420 +.0015 .0405 310 ---- .0470B ---- .0470B .0475 +.0020 .0455 315 ---- .0535B ---- .0535B .0540 +.0025 .0515 320 ---- .0605B ---- .0605B .0605 +.0025 .0580 5 325 ---- .0685B ---- .0685B .0685 +.0035 .0650 54 330 ---- .0770B ---- .0770B .0770 +.0040 .0730 1 335 ---- .0865B ---- .0865B .0865 +.0045 .0820 340 ---- .0970B ---- .0970B .0965 +.0050 .0915 312 345 ---- .1090B ---- .1085B .1080 +.0060 .1020 350 ---- .1215B ---- .1210B .1205 +.0065 .1140 355 ---- .1350B ---- .1350B .1345 +.0080 .1265 360 ---- .1495B ---- .1495B .1490 +.0085 .1405 365 ---- .1655B ---- .1655B .1650 +.0095 .1555 370 ---- .1830B ---- .1830B .1825 +.0105 .1720 375 ---- .2015B ---- .2015B .2010 +.0115 .1895 380 ---- .2215B ---- .2215B .2205 +.0120 .2085 385 ---- .2430B ---- .2430B .2415 +.0130 .2285 390 ---- .2655B ---- .2655B .2640 +.0140 .2500 395 ---- .2895B ---- .2895B .2875 +.0150 .2725 400 ---- .3145B ---- .3145B .3125 +.0160 .2965 20 405 ---- .3410B ---- .3410B .3390 +.0170 .3220 4 4 410 ---- .3690B ---- .3690B .3665 +.0180 .3485 4 4 415 ---- .3980B ---- .3980B .3950 +.0185 .3765 420 ---- .4285B ---- .4285B .4255 +.0200 .4055 425 ---- .4600B ---- .4600B .4565 +.0210 .4355 430 ---- .4925B ---- .4920B .4890 +.0220 .4670 435 ---- .5240B ---- .5240B .5230 +.0235 .4995 440 ---- .5590B ---- .5575B .5575 +.0245 .5330 445 ---- .5950B ---- .5950B .5935 +.0255 .5680 450 ---- .6320B ---- .6320B .6305 +.0270 .6035 455 ---- .6700B ---- .6680B .6680 +.0280 .6400 460 ---- .7090B ---- .7090B .7070 +.0295 .6775 465 ---- .7485B ---- .7470B .7460 +.0300 .7160 470 ---- .7890B ---- .7890B .7865 +.0310 .7555 475 ---- .8245B ---- .8245B .8275 +.0320 .7955 480 ---- .8710B ---- .8705B .8690 +.0330 .8360 485 ---- ---- ---- ---- .9110 +.0335 .8775 490 ---- .9565B ---- .9560B .9540 +.0345 .9195 495 ---- ---- ---- ---- .9970 +.0350 .9620 500 ---- 1.0440B ---- 1.0435B 1.0410 +.0360 1.0050 505 ---- ---- ---- ---- 1.0855 +.0365 1.0490 510 ---- ---- ---- ---- 1.1300 +.0370 1.0930 515 ---- ---- ---- ---- 1.1750 +.0375 1.1375 520 ---- 1.2250B ---- 1.2245B 1.2210 +.0385 1.1825 525 ---- ---- ---- ---- 1.2665 +.0385 1.2280 530 ---- 1.3175B ---- 1.3170B 1.3130 +.0390 1.2740 535 ---- ---- ---- ---- 1.3595 +.0395 1.3200 540 ---- 1.4110B ---- 1.4105B 1.4065 +.0400 1.3665 545 ---- ---- ---- ---- 1.4535 +.0405 1.4130 550 ---- 1.5055B ---- 1.5050B 1.5010 +.0410 1.4600 1 555 ---- ---- ---- ---- 1.5485 +.0415 1.5070 560 ---- 1.6010B ---- 1.6005B 1.5965 +.0420 1.5545 565 ---- ---- ---- ---- 1.6445 +.0425 1.6020 570 ---- 1.6975B ---- 1.6970B 1.6925 +.0425 1.6500 575 ---- ---- ---- ---- 1.7410 +.0430 1.6980 580 ---- 1.7945B ---- 1.7940B 1.7890 +.0430 1.7460 600 ---- 1.9900B ---- 1.9900B 1.9845 +.0440 1.9405 625 ---- ---- ---- ---- 2.2315 +.0450 2.1865 650 ---- ---- ---- ---- 2.4805 +.0450 2.4355 675 ---- ---- ---- ---- 2.7305 +.0450 2.6855 700 ---- ---- ---- ---- 2.9805 +.0450 2.9355 725 ---- ---- ---- ---- 3.2305 +.0450 3.1855 750 ---- ---- ---- ---- 3.4805 +.0450 3.4355 775 ---- ---- ---- ---- 3.7305 +.0450 3.6855 800 ---- ---- ---- ---- 3.9805 +.0450 3.9355 825 ---- ---- ---- ---- 4.2305 +.0450 4.1855 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 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0060 UNCH .0060 230 ---- ---- ---- ---- .0070 -.0005 .0075 235 ---- ---- ---- ---- .0085 UNCH .0085 240 ---- ---- ---- ---- .0095 -.0005 .0100 245 ---- ---- ---- ---- .0115 UNCH .0115 250 ---- ---- ---- ---- .0130 UNCH .0130 255 ---- ---- ---- ---- .0150 UNCH .0150 260 ---- ---- ---- ---- .0175 +.0005 .0170 265 ---- ---- ---- ---- .0200 +.0005 .0195 270 ---- ---- ---- ---- .0225 +.0005 .0220 275 ---- ---- ---- ---- .0260 +.0010 .0250 280 ---- ---- ---- ---- .0295 +.0010 .0285 285 ---- ---- ---- ---- .0335 +.0015 .0320 290 ---- ---- ---- ---- .0375 +.0015 .0360 295 ---- ---- ---- ---- .0425 +.0020 .0405 300 ---- .0470B ---- .0470B .0480 +.0025 .0455 305 ---- .0530B ---- .0530B .0540 +.0025 .0515 310 ---- .0600B ---- .0600B .0605 +.0030 .0575 8 315 ---- .0670B ---- .0670B .0680 +.0035 .0645 320 ---- .0755B ---- .0755B .0760 +.0040 .0720 325 ---- .0845B ---- .0845B .0850 +.0045 .0805 51 330 ---- .0945B ---- .0945B .0945 +.0050 .0895 5 335 ---- .1050B ---- .1050B .1050 +.0055 .0995 340 ---- .1170B ---- .1170B .1165 +.0060 .1105 345 ---- .1295B ---- .1295B .1290 +.0070 .1220 350 ---- .1430B ---- .1430B .1425 +.0075 .1350 355 ---- .1580B ---- .1580B .1570 +.0085 .1485 360 ---- .1710B ---- .1710B .1730 +.0095 .1635 365 ---- .1880B ---- .1880B .1895 +.0100 .1795 370 ---- .2060B ---- .2060B .2075 +.0110 .1965 375 ---- .2255B ---- .2255B .2265 +.0120 .2145 380 ---- .2460B ---- .2460B .2465 +.0125 .2340 385 ---- .2675B ---- .2675B .2680 +.0135 .2545 390 ---- .2905B ---- .2905B .2905 +.0145 .2760 395 ---- .3145B ---- .3145B .3145 +.0160 .2985 400 ---- .3400B ---- .3400B .3395 +.0170 .3225 405 ---- .3665B ---- .3665B .3655 +.0175 .3480 410 ---- .3945B ---- .3945B .3930 +.0190 .3740 415 ---- .4235B ---- .4235B .4215 +.0195 .4020 40 420 ---- .4540B ---- .4540B .4515 +.0210 .4305 425 ---- .4855B ---- .4855B .4825 +.0220 .4605 430 ---- .5180B ---- .5180B .5145 +.0230 .4915 435 ---- .5460B ---- .5440B .5475 +.0240 .5235 440 ---- .5805B ---- .5805B .5820 +.0255 .5565 10 445 ---- .6155B ---- .6135B .6170 +.0260 .5910 450 ---- .6520B ---- .6520B .6530 +.0270 .6260 455 ---- .6890B ---- .6870B .6900 +.0280 .6620 460 ---- .7275B ---- .7275B .7280 +.0290 .6990 465 ---- .7660B ---- .7660B .7665 +.0300 .7365 470 ---- .8060B ---- .8060B .8060 +.0310 .7750 475 ---- .8460B ---- .8460B .8460 +.0315 .8145 480 ---- .8870B ---- .8870B .8865 +.0320 .8545 485 ---- .9180B ---- .9180B .9275 +.0325 .8950 490 ---- .9710B ---- .9690B .9695 +.0335 .9360 495 ---- ---- ---- ---- 1.0120 +.0340 .9780 500 ---- 1.0575B ---- 1.0575B 1.0550 +.0345 1.0205 505 ---- ---- ---- ---- 1.0985 +.0350 1.0635 510 ---- ---- ---- ---- 1.1420 +.0355 1.1065 515 ---- ---- ---- ---- 1.1865 +.0360 1.1505 520 ---- 1.2345B ---- 1.2340B 1.2315 +.0365 1.1950 525 ---- ---- ---- ---- 1.2765 +.0370 1.2395 530 ---- 1.3265B ---- 1.3250B 1.3220 +.0375 1.2845 535 ---- ---- ---- ---- 1.3680 +.0380 1.3300 540 ---- 1.4190B ---- 1.4190B 1.4140 +.0385 1.3755 545 ---- ---- ---- ---- 1.4605 +.0385 1.4220 550 ---- 1.5125B ---- 1.5105B 1.5070 +.0390 1.4680 555 ---- ---- ---- ---- 1.5545 +.0395 1.5150 560 ---- 1.6060B ---- 1.6055B 1.6015 +.0400 1.5615 565 ---- ---- ---- ---- 1.6490 +.0400 1.6090 570 ---- 1.7015B ---- 1.7010B 1.6965 +.0405 1.6560 575 ---- ---- ---- ---- 1.7445 +.0410 1.7035 580 ---- 1.7975B ---- 1.7970B 1.7925 +.0410 1.7515 600 ---- 1.9915B ---- 1.9915B 1.9865 +.0425 1.9440 625 ---- ---- ---- ---- 2.2320 +.0435 2.1885 650 ---- ---- ---- ---- 2.4805 +.0445 2.4360 675 ---- ---- ---- ---- 2.7305 +.0450 2.6855 700 ---- ---- ---- ---- 2.9805 +.0450 2.9355 725 ---- ---- ---- ---- 3.2305 +.0450 3.1855 750 ---- ---- ---- ---- 3.4805 +.0450 3.4355 775 ---- ---- ---- ---- 3.7305 +.0450 3.6855 800 ---- ---- ---- ---- 3.9805 +.0450 3.9355 825 ---- ---- ---- ---- 4.2305 +.0450 4.1855 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 -.0005 .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0055 UNCH .0055 225 ---- ---- ---- ---- .0065 UNCH .0065 230 ---- ---- ---- ---- .0075 -.0005 .0080 235 ---- ---- ---- ---- .0090 -.0005 .0095 240 ---- ---- ---- ---- .0110 UNCH .0110 245 ---- ---- ---- ---- .0130 UNCH .0130 250 ---- ---- ---- ---- .0150 UNCH .0150 255 ---- ---- ---- ---- .0175 UNCH .0175 260 ---- ---- ---- ---- .0205 UNCH .0205 265 ---- .0240B ---- .0240B .0235 UNCH .0235 270 ---- .0275B ---- ---- .0270 UNCH .0270 275 ---- .0315B ---- ---- .0310 UNCH .0310 280 ---- .0355B ---- ---- .0355 +.0005 .0350 285 ---- .0405B ---- .0400B .0405 +.0010 .0395 1 290 ---- .0455B ---- ---- .0460 +.0010 .0450 5 5 295 ---- .0515B ---- .0510B .0515 +.0010 .0505 4 300 ---- .0575B ---- .0570B .0580 +.0015 .0565 25 305 ---- .0645B ---- .0640B .0650 +.0015 .0635 4 310 ---- .0725B ---- .0715B .0730 +.0025 .0705 315 ---- .0805B ---- .0795B .0815 +.0030 .0785 320 ---- .0895B ---- .0885B .0905 +.0035 .0870 5 325 ---- .0995B ---- .0985B .1000 +.0035 .0965 50 330 ---- .1100B ---- .1090B .1105 +.0040 .1065 1 335 ---- .1215B ---- .1210B .1220 +.0045 .1175 1 340 ---- .1340B ---- .1330B .1345 +.0055 .1290 2 345 ---- .1470B ---- .1465B .1475 +.0060 .1415 350 ---- .1610B ---- .1610B .1615 +.0065 .1550 150 355 ---- .1765B ---- .1760B .1770 +.0075 .1695 360 ---- .1930B ---- .1925B .1930 +.0085 .1845 365 ---- .2100B ---- .2095B .2100 +.0090 .2010 370 ---- .2285B ---- .2270B .2285 +.0100 .2185 5 375 ---- .2475B ---- .2460B .2475 +.0100 .2375 380 ---- .2680B ---- .2670B .2680 +.0110 .2570 385 ---- .2900B ---- .2895B .2900 +.0120 .2780 390 ---- .3130B ---- .3125B .3125 +.0130 .2995 395 ---- .3370B ---- .3360B .3365 +.0135 .3230 400 ---- .3620B ---- .3615B .3615 +.0145 .3470 405 ---- .3885B ---- .3885B .3880 +.0155 .3725 10 20 410 ---- .4165B ---- .4165B .4155 +.0165 .3990 415 ---- .4455B ---- .4455B .4440 +.0175 .4265 420 ---- .4755B ---- .4755B .4735 +.0185 .4550 425 ---- .5065B ---- .5065B .5045 +.0200 .4845 430 ---- .5390B ---- .5390B .5365 +.0210 .5155 435 ---- .5720B ---- .5720B .5695 +.0225 .5470 440 ---- .6000B ---- .6000B .6035 +.0235 .5800 445 ---- .6350B ---- .6350B .6380 +.0245 .6135 450 ---- .6705B ---- .6705B .6740 +.0255 .6485 455 ---- .7075B ---- .7075B .7105 +.0265 .6840 460 ---- .7450B ---- .7430B .7480 +.0280 .7200 465 ---- .7830B ---- .7830B .7865 +.0290 .7575 470 ---- .8220B ---- .8200B .8250 +.0300 .7950 475 ---- .8620B ---- .8620B .8645 +.0305 .8340 480 ---- .9025B ---- .9025B .9045 +.0315 .8730 2 485 ---- .9435B ---- .9410B .9455 +.0325 .9130 490 ---- .9850B ---- .9850B .9865 +.0330 .9535 495 ---- .9975B ---- .9975B 1.0285 +.0340 .9945 500 ---- 1.0700B ---- 1.0680B 1.0705 +.0340 1.0365 505 ---- ---- ---- ---- 1.1130 +.0345 1.0785 510 ---- ---- ---- ---- 1.1565 +.0355 1.1210 515 ---- ---- ---- ---- 1.2000 +.0355 1.1645 520 ---- 1.2455B ---- 1.2435B 1.2440 +.0360 1.2080 525 ---- ---- ---- ---- 1.2885 +.0365 1.2520 530 ---- 1.3355B ---- 1.3355B 1.3335 +.0370 1.2965 535 ---- ---- ---- ---- 1.3785 +.0375 1.3410 540 ---- 1.4270B ---- 1.4250B 1.4240 +.0375 1.3865 545 ---- ---- ---- ---- 1.4700 +.0385 1.4315 550 ---- 1.5195B ---- 1.5195B 1.5165 +.0390 1.4775 555 ---- ---- ---- ---- 1.5630 +.0395 1.5235 560 ---- 1.6130B ---- 1.6115B 1.6095 +.0395 1.5700 565 ---- ---- ---- ---- 1.6565 +.0400 1.6165 570 ---- 1.7075B ---- 1.7060B 1.7040 +.0410 1.6630 575 ---- ---- ---- ---- 1.7515 +.0415 1.7100 580 ---- 1.8025B ---- 1.8015B 1.7990 +.0415 1.7575 600 ---- 1.9950B ---- 1.9940B 1.9910 +.0425 1.9485 625 ---- ---- ---- ---- 2.2345 +.0435 2.1910 650 ---- 2.4780B ---- 2.4780B 2.4815 +.0450 2.4365 675 ---- ---- ---- ---- 2.7305 +.0450 2.6855 700 ---- ---- ---- ---- 2.9805 +.0450 2.9355 725 ---- ---- ---- ---- 3.2305 +.0450 3.1855 750 ---- ---- ---- ---- 3.4805 +.0450 3.4355 775 ---- ---- ---- ---- 3.7305 +.0450 3.6855 800 ---- ---- ---- ---- 3.9805 +.0450 3.9355 825 ---- ---- ---- ---- 4.2305 +.0450 4.1855 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 .0025 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0060 -.0005 .0065 230 ---- ---- ---- ---- .0075 -.0005 .0080 235 ---- ---- ---- ---- .0090 -.0005 .0095 240 ---- ---- ---- ---- .0110 -.0005 .0115 245 ---- ---- ---- ---- .0130 -.0005 .0135 250 ---- ---- ---- ---- .0155 -.0005 .0160 255 ---- ---- ---- ---- .0180 -.0005 .0185 260 ---- ---- ---- ---- .0215 UNCH .0215 265 ---- ---- ---- ---- .0250 UNCH .0250 270 ---- ---- ---- ---- .0290 UNCH .0290 275 ---- ---- ---- ---- .0330 -.0005 .0335 280 ---- ---- ---- ---- .0380 UNCH .0380 285 ---- ---- ---- ---- .0435 UNCH .0435 290 ---- ---- ---- ---- .0495 +.0005 .0490 295 ---- ---- ---- ---- .0560 +.0005 .0555 300 ---- ---- ---- ---- .0635 +.0010 .0625 305 ---- ---- ---- ---- .0710 +.0010 .0700 310 ---- ---- ---- ---- .0800 +.0015 .0785 315 ---- ---- ---- ---- .0890 +.0020 .0870 320 ---- ---- ---- ---- .0990 +.0020 .0970 325 ---- ---- ---- ---- .1100 +.0030 .1070 330 ---- ---- ---- ---- .1215 +.0035 .1180 335 ---- ---- ---- ---- .1340 +.0040 .1300 340 ---- ---- ---- ---- .1470 +.0045 .1425 345 ---- ---- ---- ---- .1615 +.0055 .1560 350 ---- ---- ---- ---- .1765 +.0060 .1705 355 ---- ---- ---- ---- .1920 +.0065 .1855 360 ---- ---- ---- ---- .2090 +.0070 .2020 365 ---- ---- ---- ---- .2270 +.0085 .2185 370 ---- ---- ---- ---- .2455 +.0090 .2365 375 ---- ---- ---- ---- .2655 +.0100 .2555 380 ---- ---- ---- ---- .2865 +.0110 .2755 385 ---- ---- ---- ---- .3080 +.0120 .2960 390 ---- ---- ---- ---- .3310 +.0130 .3180 395 ---- ---- ---- ---- .3550 +.0140 .3410 400 ---- ---- ---- ---- .3805 +.0155 .3650 405 ---- ---- ---- ---- .4065 +.0160 .3905 410 ---- ---- ---- ---- .4340 +.0175 .4165 415 ---- ---- ---- ---- .4625 +.0185 .4440 420 ---- ---- ---- ---- .4920 +.0195 .4725 425 ---- ---- ---- ---- .5225 +.0205 .5020 430 ---- ---- ---- ---- .5540 +.0215 .5325 435 ---- ---- ---- ---- .5865 +.0225 .5640 440 ---- ---- ---- ---- .6200 +.0235 .5965 445 ---- ---- ---- ---- .6545 +.0245 .6300 450 ---- ---- ---- ---- .6895 +.0255 .6640 455 ---- ---- ---- ---- .7255 +.0260 .6995 460 ---- ---- ---- ---- .7620 +.0265 .7355 465 ---- ---- ---- ---- .7995 +.0275 .7720 470 ---- ---- ---- ---- .8375 +.0280 .8095 475 ---- ---- ---- ---- .8765 +.0290 .8475 480 ---- ---- ---- ---- .9160 +.0295 .8865 485 ---- ---- ---- ---- .9560 +.0305 .9255 490 ---- ---- ---- ---- .9965 +.0310 .9655 495 ---- ---- ---- ---- 1.0375 +.0315 1.0060 500 ---- ---- ---- ---- 1.0790 +.0320 1.0470 505 ---- ---- ---- ---- 1.1215 +.0330 1.0885 510 ---- ---- ---- ---- 1.1640 +.0335 1.1305 515 ---- ---- ---- ---- 1.2070 +.0340 1.1730 520 ---- ---- ---- ---- 1.2500 +.0340 1.2160 525 ---- ---- ---- ---- 1.2940 +.0345 1.2595 530 ---- ---- ---- ---- 1.3380 +.0350 1.3030 535 ---- ---- ---- ---- 1.3825 +.0355 1.3470 540 ---- ---- ---- ---- 1.4275 +.0360 1.3915 545 ---- ---- ---- ---- 1.4725 +.0365 1.4360 550 ---- ---- ---- ---- 1.5185 +.0370 1.4815 555 ---- ---- ---- ---- 1.5640 +.0375 1.5265 560 ---- ---- ---- ---- 1.6100 +.0375 1.5725 565 ---- ---- ---- ---- 1.6565 +.0380 1.6185 570 ---- ---- ---- ---- 1.7030 +.0385 1.6645 575 ---- ---- ---- ---- 1.7500 +.0385 1.7115 600 ---- ---- ---- ---- 1.9880 +.0405 1.9475 625 ---- ---- ---- ---- 2.2315 +.0420 2.1895 650 ---- ---- ---- ---- 2.4790 +.0430 2.4360 675 ---- ---- ---- ---- 2.7290 +.0430 2.6860 700 ---- ---- ---- ---- 2.9790 +.0430 2.9360 725 ---- ---- ---- ---- 3.2290 +.0430 3.1860 750 ---- ---- ---- ---- 3.4790 +.0430 3.4360 775 ---- ---- ---- ---- 3.7290 +.0430 3.6860 800 ---- ---- ---- ---- 3.9790 +.0430 3.9360 825 ---- ---- ---- ---- 4.2290 +.0430 4.1860 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0065 +.0005 .0060 225 ---- ---- ---- ---- .0080 +.0010 .0070 230 ---- ---- ---- ---- .0095 +.0010 .0085 235 ---- ---- ---- ---- .0115 +.0010 .0105 240 ---- ---- ---- ---- .0135 +.0010 .0125 245 ---- ---- ---- ---- .0160 +.0010 .0150 250 ---- ---- ---- ---- .0185 +.0010 .0175 255 ---- ---- ---- ---- .0220 +.0015 .0205 260 ---- ---- ---- ---- .0255 +.0015 .0240 265 ---- ---- ---- ---- .0295 +.0020 .0275 270 ---- ---- ---- ---- .0340 +.0020 .0320 275 ---- ---- ---- ---- .0390 +.0025 .0365 280 ---- ---- ---- ---- .0445 +.0025 .0420 285 ---- ---- ---- ---- .0505 +.0030 .0475 290 ---- ---- ---- ---- .0570 +.0030 .0540 295 ---- ---- ---- ---- .0640 +.0030 .0610 300 ---- ---- ---- ---- .0720 +.0035 .0685 305 ---- ---- ---- ---- .0805 +.0040 .0765 310 ---- ---- ---- ---- .0895 +.0040 .0855 315 ---- ---- ---- ---- .0995 +.0045 .0950 320 ---- ---- ---- ---- .1105 +.0050 .1055 325 ---- ---- ---- ---- .1220 +.0055 .1165 330 ---- ---- ---- ---- .1340 +.0055 .1285 335 ---- ---- ---- ---- .1470 +.0060 .1410 340 ---- ---- ---- ---- .1610 +.0065 .1545 345 ---- ---- ---- ---- .1755 +.0065 .1690 350 ---- ---- ---- ---- .1915 +.0075 .1840 355 ---- ---- ---- ---- .2080 +.0080 .2000 360 ---- ---- ---- ---- .2250 +.0085 .2165 365 ---- ---- ---- ---- .2435 +.0090 .2345 370 ---- ---- ---- ---- .2630 +.0100 .2530 375 ---- ---- ---- ---- .2830 +.0105 .2725 380 ---- ---- ---- ---- .3040 +.0105 .2935 385 ---- ---- ---- ---- .3265 +.0115 .3150 390 ---- ---- ---- ---- .3495 +.0120 .3375 395 ---- ---- ---- ---- .3740 +.0130 .3610 400 ---- ---- ---- ---- .3995 +.0145 .3850 405 ---- ---- ---- ---- .4255 +.0150 .4105 410 ---- ---- ---- ---- .4530 +.0155 .4375 415 ---- ---- ---- ---- .4815 +.0165 .4650 420 ---- ---- ---- ---- .5110 +.0175 .4935 425 ---- ---- ---- ---- .5415 +.0190 .5225 430 ---- ---- ---- ---- .5725 +.0195 .5530 435 ---- ---- ---- ---- .6050 +.0205 .5845 440 ---- ---- ---- ---- .6380 +.0215 .6165 445 ---- ---- ---- ---- .6720 +.0225 .6495 450 ---- ---- ---- ---- .7070 +.0235 .6835 455 ---- ---- ---- ---- .7425 +.0245 .7180 460 ---- ---- ---- ---- .7790 +.0255 .7535 465 ---- ---- ---- ---- .8160 +.0260 .7900 470 ---- ---- ---- ---- .8535 +.0270 .8265 475 ---- ---- ---- ---- .8920 +.0280 .8640 480 ---- ---- ---- ---- .9310 +.0285 .9025 485 ---- ---- ---- ---- .9705 +.0295 .9410 490 ---- ---- ---- ---- 1.0105 +.0300 .9805 495 ---- ---- ---- ---- 1.0510 +.0305 1.0205 500 ---- ---- ---- ---- 1.0925 +.0320 1.0605 505 ---- ---- ---- ---- 1.1340 +.0325 1.1015 510 ---- ---- ---- ---- 1.1760 +.0330 1.1430 515 ---- ---- ---- ---- 1.2185 +.0340 1.1845 520 ---- ---- ---- ---- 1.2615 +.0345 1.2270 525 ---- ---- ---- ---- 1.3045 +.0350 1.2695 530 ---- ---- ---- ---- 1.3485 +.0355 1.3130 535 ---- ---- ---- ---- 1.3925 +.0365 1.3560 540 ---- ---- ---- ---- 1.4370 +.0370 1.4000 545 ---- ---- ---- ---- 1.4815 +.0370 1.4445 550 ---- ---- ---- ---- 1.5265 +.0375 1.4890 555 ---- ---- ---- ---- 1.5720 +.0385 1.5335 560 ---- ---- ---- ---- 1.6175 +.0385 1.5790 565 ---- ---- ---- ---- 1.6635 +.0390 1.6245 570 ---- ---- ---- ---- 1.7095 +.0395 1.6700 575 ---- ---- ---- ---- 1.7560 +.0395 1.7165 600 ---- ---- ---- ---- 1.9920 +.0410 1.9510 625 ---- ---- ---- ---- 2.2335 +.0425 2.1910 650 ---- ---- ---- ---- 2.4795 +.0430 2.4365 675 ---- ---- ---- ---- 2.7290 +.0430 2.6860 700 ---- ---- ---- ---- 2.9790 +.0430 2.9360 725 ---- ---- ---- ---- 3.2290 +.0430 3.1860 750 ---- ---- ---- ---- 3.4790 +.0430 3.4360 775 ---- ---- ---- ---- 3.7290 +.0430 3.6860 800 ---- ---- ---- ---- 3.9790 +.0430 3.9360 825 ---- ---- ---- ---- 4.2290 +.0430 4.1860 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 UNCH .0010 200 ---- ---- ---- ---- .0040 +.0005 .0035 220 ---- ---- ---- ---- .0090 +.0010 .0080 225 ---- ---- ---- ---- .0105 +.0005 .0100 230 ---- ---- ---- ---- .0125 +.0005 .0120 235 ---- ---- ---- ---- .0150 +.0010 .0140 240 ---- ---- ---- ---- .0175 +.0010 .0165 245 ---- ---- ---- ---- .0205 +.0015 .0190 250 ---- ---- ---- ---- .0235 +.0010 .0225 255 ---- ---- ---- ---- .0275 +.0015 .0260 260 ---- ---- ---- ---- .0315 +.0015 .0300 265 ---- ---- ---- ---- .0360 +.0020 .0340 270 ---- ---- ---- ---- .0415 +.0025 .0390 275 ---- ---- ---- ---- .0470 +.0025 .0445 280 ---- ---- ---- ---- .0530 +.0030 .0500 285 ---- ---- ---- ---- .0595 +.0030 .0565 290 ---- ---- ---- ---- .0670 +.0035 .0635 295 ---- ---- ---- ---- .0750 +.0040 .0710 300 ---- ---- ---- ---- .0835 +.0040 .0795 305 ---- ---- ---- ---- .0925 +.0045 .0880 310 ---- ---- ---- ---- .1025 +.0050 .0975 315 ---- ---- ---- ---- .1130 +.0050 .1080 320 ---- ---- ---- ---- .1245 +.0055 .1190 325 ---- ---- ---- ---- .1365 +.0060 .1305 330 ---- ---- ---- ---- .1495 +.0065 .1430 335 ---- ---- ---- ---- .1630 +.0070 .1560 340 ---- ---- ---- ---- .1775 +.0075 .1700 345 ---- ---- ---- ---- .1930 +.0080 .1850 350 ---- ---- ---- ---- .2090 +.0085 .2005 355 ---- ---- ---- ---- .2260 +.0090 .2170 360 ---- ---- ---- ---- .2440 +.0100 .2340 365 ---- ---- ---- ---- .2625 +.0105 .2520 370 ---- ---- ---- ---- .2825 +.0115 .2710 375 ---- ---- ---- ---- .3030 +.0120 .2910 380 ---- ---- ---- ---- .3245 +.0125 .3120 385 ---- ---- ---- ---- .3470 +.0135 .3335 390 ---- ---- ---- ---- .3700 +.0140 .3560 395 ---- ---- ---- ---- .3945 +.0145 .3800 400 ---- ---- ---- ---- .4200 +.0155 .4045 405 ---- ---- ---- ---- .4465 +.0165 .4300 410 ---- ---- ---- ---- .4735 +.0170 .4565 415 ---- ---- ---- ---- .5020 +.0180 .4840 420 ---- ---- ---- ---- .5315 +.0190 .5125 425 ---- ---- ---- ---- .5615 +.0195 .5420 430 ---- ---- ---- ---- .5925 +.0205 .5720 435 ---- ---- ---- ---- .6245 +.0210 .6035 440 ---- ---- ---- ---- .6575 +.0220 .6355 445 ---- ---- ---- ---- .6910 +.0225 .6685 450 ---- ---- ---- ---- .7255 +.0235 .7020 455 ---- ---- ---- ---- .7610 +.0245 .7365 460 ---- ---- ---- ---- .7965 +.0250 .7715 465 ---- ---- ---- ---- .8335 +.0260 .8075 470 ---- ---- ---- ---- .8705 +.0265 .8440 475 ---- ---- ---- ---- .9085 +.0275 .8810 480 ---- ---- ---- ---- .9470 +.0280 .9190 485 ---- ---- ---- ---- .9860 +.0285 .9575 490 ---- ---- ---- ---- 1.0260 +.0295 .9965 495 ---- ---- ---- ---- 1.0660 +.0300 1.0360 500 ---- ---- ---- ---- 1.1065 +.0305 1.0760 505 ---- ---- ---- ---- 1.1480 +.0315 1.1165 510 ---- ---- ---- ---- 1.1895 +.0320 1.1575 515 ---- ---- ---- ---- 1.2315 +.0325 1.1990 520 ---- ---- ---- ---- 1.2740 +.0330 1.2410 525 ---- ---- ---- ---- 1.3170 +.0340 1.2830 530 ---- ---- ---- ---- 1.3600 +.0345 1.3255 535 ---- ---- ---- ---- 1.4035 +.0345 1.3690 540 ---- ---- ---- ---- 1.4475 +.0355 1.4120 545 ---- ---- ---- ---- 1.4920 +.0360 1.4560 550 ---- ---- ---- ---- 1.5365 +.0365 1.5000 555 ---- ---- ---- ---- 1.5810 +.0365 1.5445 575 ---- ---- ---- ---- 1.7635 +.0380 1.7255 600 ---- ---- ---- ---- 1.9975 +.0400 1.9575 625 ---- ---- ---- ---- 2.2370 +.0415 2.1955 650 ---- ---- ---- ---- 2.4810 +.0425 2.4385 675 ---- ---- ---- ---- 2.7290 +.0430 2.6860 700 ---- ---- ---- ---- 2.9790 +.0430 2.9360 725 ---- ---- ---- ---- 3.2290 +.0430 3.1860 750 ---- ---- ---- ---- 3.4790 +.0430 3.4360 775 ---- ---- ---- ---- 3.7290 +.0430 3.6860 800 ---- ---- ---- ---- 3.9790 +.0430 3.9360 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 UNCH .0015 200 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0130 +.0005 .0125 230 ---- ---- ---- ---- .0155 +.0010 .0145 235 ---- ---- ---- ---- .0185 +.0010 .0175 240 ---- ---- ---- ---- .0210 +.0010 .0200 245 ---- ---- ---- ---- .0245 +.0010 .0235 250 ---- ---- ---- ---- .0285 +.0015 .0270 255 ---- ---- ---- ---- .0325 +.0015 .0310 260 ---- ---- ---- ---- .0370 +.0015 .0355 265 ---- ---- ---- ---- .0420 +.0015 .0405 270 ---- ---- ---- ---- .0480 +.0025 .0455 275 ---- ---- ---- ---- .0540 +.0025 .0515 280 ---- ---- ---- ---- .0605 +.0025 .0580 285 ---- ---- ---- ---- .0675 +.0025 .0650 290 ---- ---- ---- ---- .0755 +.0030 .0725 295 ---- ---- ---- ---- .0840 +.0035 .0805 300 ---- ---- ---- ---- .0930 +.0035 .0895 305 ---- ---- ---- ---- .1025 +.0035 .0990 310 ---- ---- ---- ---- .1130 +.0040 .1090 315 ---- ---- ---- ---- .1240 +.0045 .1195 320 ---- ---- ---- ---- .1360 +.0050 .1310 325 ---- ---- ---- ---- .1485 +.0050 .1435 330 ---- ---- ---- ---- .1620 +.0055 .1565 335 ---- ---- ---- ---- .1760 +.0060 .1700 340 ---- ---- ---- ---- .1910 +.0065 .1845 345 ---- ---- ---- ---- .2065 +.0070 .1995 350 ---- ---- ---- ---- .2230 +.0075 .2155 355 ---- ---- ---- ---- .2400 +.0075 .2325 360 ---- ---- ---- ---- .2585 +.0085 .2500 365 ---- ---- ---- ---- .2775 +.0090 .2685 370 ---- ---- ---- ---- .2970 +.0090 .2880 375 ---- ---- ---- ---- .3180 +.0100 .3080 380 ---- ---- ---- ---- .3395 +.0105 .3290 385 ---- ---- ---- ---- .3620 +.0110 .3510 390 ---- ---- ---- ---- .3855 +.0115 .3740 395 ---- ---- ---- ---- .4100 +.0125 .3975 400 ---- ---- ---- ---- .4355 +.0130 .4225 405 ---- ---- ---- ---- .4620 +.0140 .4480 410 ---- ---- ---- ---- .4890 +.0145 .4745 415 ---- ---- ---- ---- .5175 +.0155 .5020 420 ---- ---- ---- ---- .5465 +.0160 .5305 425 ---- ---- ---- ---- .5770 +.0175 .5595 430 ---- ---- ---- ---- .6080 +.0180 .5900 435 ---- ---- ---- ---- .6395 +.0185 .6210 440 ---- ---- ---- ---- .6720 +.0195 .6525 445 ---- ---- ---- ---- .7055 +.0205 .6850 450 ---- ---- ---- ---- .7400 +.0215 .7185 455 ---- ---- ---- ---- .7745 +.0220 .7525 460 ---- ---- ---- ---- .8105 +.0230 .7875 465 ---- ---- ---- ---- .8465 +.0235 .8230 470 ---- ---- ---- ---- .8835 +.0245 .8590 475 ---- ---- ---- ---- .9215 +.0255 .8960 480 ---- ---- ---- ---- .9595 +.0260 .9335 485 ---- ---- ---- ---- .9985 +.0270 .9715 490 ---- ---- ---- ---- 1.0375 +.0275 1.0100 495 ---- ---- ---- ---- 1.0775 +.0285 1.0490 500 ---- ---- ---- ---- 1.1175 +.0285 1.0890 505 ---- ---- ---- ---- 1.1585 +.0295 1.1290 510 ---- ---- ---- ---- 1.2000 +.0305 1.1695 515 ---- ---- ---- ---- 1.2415 +.0310 1.2105 520 ---- ---- ---- ---- 1.2835 +.0315 1.2520 525 ---- ---- ---- ---- 1.3260 +.0320 1.2940 530 ---- ---- ---- ---- 1.3690 +.0330 1.3360 535 ---- ---- ---- ---- 1.4120 +.0330 1.3790 540 ---- ---- ---- ---- 1.4555 +.0335 1.4220 545 ---- ---- ---- ---- 1.4995 +.0345 1.4650 550 ---- ---- ---- ---- 1.5435 +.0345 1.5090 555 ---- ---- ---- ---- 1.5885 +.0355 1.5530 575 ---- ---- ---- ---- 1.7695 +.0375 1.7320 600 ---- ---- ---- ---- 2.0015 +.0390 1.9625 625 ---- ---- ---- ---- 2.2390 +.0400 2.1990 650 ---- ---- ---- ---- 2.4815 +.0410 2.4405 675 ---- ---- ---- ---- 2.7280 +.0410 2.6870 700 ---- ---- ---- ---- 2.9780 +.0410 2.9370 725 ---- ---- ---- ---- 3.2280 +.0410 3.1870 750 ---- ---- ---- ---- 3.4780 +.0410 3.4370 775 ---- ---- ---- ---- 3.7280 +.0410 3.6870 800 ---- ---- ---- ---- 3.9780 +.0410 3.9370 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 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0070 UNCH .0070 225 ---- ---- ---- ---- .0170 +.0005 .0165 230 ---- ---- ---- ---- .0195 +.0005 .0190 235 ---- ---- ---- ---- .0225 +.0005 .0220 240 ---- ---- ---- ---- .0260 +.0005 .0255 245 ---- ---- ---- ---- .0300 +.0010 .0290 250 ---- ---- ---- ---- .0345 +.0010 .0335 255 ---- ---- ---- ---- .0390 +.0010 .0380 260 ---- ---- ---- ---- .0440 +.0010 .0430 265 ---- ---- ---- ---- .0500 +.0015 .0485 270 ---- ---- ---- ---- .0560 +.0015 .0545 275 ---- ---- ---- ---- .0630 +.0025 .0605 280 ---- ---- ---- ---- .0700 +.0025 .0675 285 ---- ---- ---- ---- .0780 +.0025 .0755 290 ---- ---- ---- ---- .0865 +.0030 .0835 295 ---- ---- ---- ---- .0955 +.0035 .0920 300 ---- ---- ---- ---- .1050 +.0035 .1015 305 ---- ---- ---- ---- .1155 +.0040 .1115 310 ---- ---- ---- ---- .1265 +.0045 .1220 315 ---- ---- ---- ---- .1380 +.0050 .1330 320 ---- ---- ---- ---- .1505 +.0055 .1450 325 ---- ---- ---- ---- .1635 +.0055 .1580 330 ---- ---- ---- ---- .1775 +.0065 .1710 335 ---- ---- ---- ---- .1920 +.0070 .1850 340 ---- ---- ---- ---- .2075 +.0075 .2000 345 ---- ---- ---- ---- .2235 +.0080 .2155 350 ---- ---- ---- ---- .2405 +.0085 .2320 355 ---- ---- ---- ---- .2585 +.0095 .2490 360 ---- ---- ---- ---- .2770 +.0100 .2670 365 ---- ---- ---- ---- .2960 +.0105 .2855 370 ---- ---- ---- ---- .3165 +.0115 .3050 375 ---- ---- ---- ---- .3375 +.0125 .3250 380 ---- ---- ---- ---- .3590 +.0130 .3460 385 ---- ---- ---- ---- .3820 +.0140 .3680 390 ---- ---- ---- ---- .4055 +.0145 .3910 395 ---- ---- ---- ---- .4300 +.0150 .4150 400 ---- ---- ---- ---- .4555 +.0160 .4395 405 ---- ---- ---- ---- .4820 +.0170 .4650 410 ---- ---- ---- ---- .5095 +.0180 .4915 415 ---- ---- ---- ---- .5375 +.0185 .5190 420 ---- ---- ---- ---- .5665 +.0195 .5470 425 ---- ---- ---- ---- .5965 +.0200 .5765 430 ---- ---- ---- ---- .6275 +.0210 .6065 435 ---- ---- ---- ---- .6590 +.0215 .6375 440 ---- ---- ---- ---- .6915 +.0225 .6690 445 ---- ---- ---- ---- .7245 +.0230 .7015 450 ---- ---- ---- ---- .7585 +.0240 .7345 455 ---- ---- ---- ---- .7930 +.0245 .7685 460 ---- ---- ---- ---- .8280 +.0250 .8030 465 ---- ---- ---- ---- .8640 +.0255 .8385 470 ---- ---- ---- ---- .9005 +.0260 .8745 475 ---- ---- ---- ---- .9380 +.0270 .9110 480 ---- ---- ---- ---- .9755 +.0270 .9485 485 ---- ---- ---- ---- 1.0140 +.0275 .9865 490 ---- ---- ---- ---- 1.0530 +.0285 1.0245 495 ---- ---- ---- ---- 1.0920 +.0285 1.0635 500 ---- ---- ---- ---- 1.1320 +.0290 1.1030 505 ---- ---- ---- ---- 1.1725 +.0295 1.1430 510 ---- ---- ---- ---- 1.2130 +.0300 1.1830 515 ---- ---- ---- ---- 1.2545 +.0305 1.2240 520 ---- ---- ---- ---- 1.2960 +.0310 1.2650 525 ---- ---- ---- ---- 1.3380 +.0315 1.3065 550 ---- ---- ---- ---- 1.5535 +.0335 1.5200 575 ---- ---- ---- ---- 1.7770 +.0350 1.7420 600 ---- ---- ---- ---- 2.0070 +.0365 1.9705 625 ---- ---- ---- ---- 2.2430 +.0385 2.2045 650 ---- ---- ---- ---- 2.4840 +.0395 2.4445 675 ---- ---- ---- ---- 2.7290 +.0405 2.6885 700 ---- ---- ---- ---- 2.9780 +.0410 2.9370 725 ---- ---- ---- ---- 3.2280 +.0410 3.1870 750 ---- ---- ---- ---- 3.4780 +.0410 3.4370 775 ---- ---- ---- ---- 3.7280 +.0410 3.6870 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 UNCH .0010 175 ---- ---- ---- ---- .0035 +.0005 .0030 200 ---- ---- ---- ---- .0090 +.0005 .0085 225 ---- ---- ---- ---- .0205 +.0015 .0190 230 ---- ---- ---- ---- .0235 +.0015 .0220 235 ---- ---- ---- ---- .0270 +.0015 .0255 240 ---- ---- ---- ---- .0310 +.0015 .0295 245 ---- ---- ---- ---- .0355 +.0020 .0335 250 ---- ---- ---- ---- .0400 +.0020 .0380 255 ---- ---- ---- ---- .0455 +.0025 .0430 260 ---- ---- ---- ---- .0510 +.0025 .0485 265 ---- ---- ---- ---- .0570 +.0025 .0545 270 ---- ---- ---- ---- .0640 +.0030 .0610 275 ---- ---- ---- ---- .0710 +.0030 .0680 280 ---- ---- ---- ---- .0790 +.0035 .0755 285 ---- ---- ---- ---- .0875 +.0040 .0835 290 ---- ---- ---- ---- .0965 +.0045 .0920 295 ---- ---- ---- ---- .1060 +.0045 .1015 300 ---- ---- ---- ---- .1160 +.0050 .1110 305 ---- ---- ---- ---- .1270 +.0050 .1220 310 ---- ---- ---- ---- .1385 +.0055 .1330 315 ---- ---- ---- ---- .1505 +.0055 .1450 320 ---- ---- ---- ---- .1635 +.0060 .1575 325 ---- ---- ---- ---- .1770 +.0065 .1705 330 ---- ---- ---- ---- .1915 +.0070 .1845 335 ---- ---- ---- ---- .2065 +.0075 .1990 340 ---- ---- ---- ---- .2220 +.0075 .2145 345 ---- ---- ---- ---- .2385 +.0080 .2305 350 ---- ---- ---- ---- .2560 +.0085 .2475 355 ---- ---- ---- ---- .2740 +.0090 .2650 360 ---- ---- ---- ---- .2925 +.0095 .2830 365 ---- ---- ---- ---- .3125 +.0105 .3020 370 ---- ---- ---- ---- .3325 +.0105 .3220 375 ---- ---- ---- ---- .3540 +.0110 .3430 380 ---- ---- ---- ---- .3760 +.0120 .3640 385 ---- ---- ---- ---- .3990 +.0125 .3865 390 ---- ---- ---- ---- .4225 +.0130 .4095 395 ---- ---- ---- ---- .4475 +.0140 .4335 400 ---- ---- ---- ---- .4730 +.0145 .4585 405 ---- ---- ---- ---- .4995 +.0150 .4845 410 ---- ---- ---- ---- .5265 +.0155 .5110 415 ---- ---- ---- ---- .5550 +.0165 .5385 420 ---- ---- ---- ---- .5840 +.0175 .5665 425 ---- ---- ---- ---- .6135 +.0175 .5960 430 ---- ---- ---- ---- .6445 +.0185 .6260 435 ---- ---- ---- ---- .6760 +.0195 .6565 440 ---- ---- ---- ---- .7080 +.0200 .6880 445 ---- ---- ---- ---- .7410 +.0205 .7205 450 ---- ---- ---- ---- .7745 +.0210 .7535 455 ---- ---- ---- ---- .8090 +.0220 .7870 460 ---- ---- ---- ---- .8440 +.0225 .8215 465 ---- ---- ---- ---- .8800 +.0235 .8565 470 ---- ---- ---- ---- .9165 +.0245 .8920 475 ---- ---- ---- ---- .9535 +.0250 .9285 480 ---- ---- ---- ---- .9910 +.0255 .9655 485 ---- ---- ---- ---- 1.0290 +.0260 1.0030 490 ---- ---- ---- ---- 1.0675 +.0265 1.0410 495 ---- ---- ---- ---- 1.1065 +.0270 1.0795 500 ---- ---- ---- ---- 1.1460 +.0275 1.1185 505 ---- ---- ---- ---- 1.1865 +.0285 1.1580 510 ---- ---- ---- ---- 1.2270 +.0290 1.1980 515 ---- ---- ---- ---- 1.2675 +.0295 1.2380 520 ---- ---- ---- ---- 1.3090 +.0300 1.2790 525 ---- ---- ---- ---- 1.3510 +.0310 1.3200 550 ---- ---- ---- ---- 1.5645 +.0330 1.5315 575 ---- ---- ---- ---- 1.7865 +.0350 1.7515 600 ---- ---- ---- ---- 2.0145 +.0365 1.9780 625 ---- ---- ---- ---- 2.2485 +.0380 2.2105 650 ---- ---- ---- ---- 2.4875 +.0395 2.4480 675 ---- ---- ---- ---- 2.7305 +.0395 2.6910 700 ---- ---- ---- ---- 2.9775 +.0400 2.9375 725 ---- ---- ---- ---- 3.2275 +.0400 3.1875 750 ---- ---- ---- ---- 3.4775 +.0400 3.4375 775 ---- ---- ---- ---- 3.7275 +.0400 3.6875 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 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0105 UNCH .0105 225 ---- ---- ---- ---- .0230 +.0005 .0225 230 ---- ---- ---- ---- .0265 +.0005 .0260 235 ---- ---- ---- ---- .0305 +.0010 .0295 240 ---- ---- ---- ---- .0345 +.0005 .0340 245 ---- ---- ---- ---- .0395 +.0010 .0385 250 ---- ---- ---- ---- .0445 +.0010 .0435 255 ---- ---- ---- ---- .0500 +.0010 .0490 260 ---- ---- ---- ---- .0560 +.0015 .0545 265 ---- ---- ---- ---- .0630 +.0020 .0610 270 ---- ---- ---- ---- .0700 +.0020 .0680 275 ---- ---- ---- ---- .0775 +.0020 .0755 280 ---- ---- ---- ---- .0860 +.0025 .0835 285 ---- ---- ---- ---- .0945 +.0025 .0920 290 ---- ---- ---- ---- .1040 +.0030 .1010 295 ---- ---- ---- ---- .1140 +.0030 .1110 300 ---- ---- ---- ---- .1245 +.0035 .1210 305 ---- ---- ---- ---- .1360 +.0040 .1320 310 ---- ---- ---- ---- .1480 +.0040 .1440 315 ---- ---- ---- ---- .1605 +.0045 .1560 320 ---- ---- ---- ---- .1740 +.0050 .1690 325 ---- ---- ---- ---- .1880 +.0055 .1825 330 ---- ---- ---- ---- .2030 +.0060 .1970 335 ---- ---- ---- ---- .2180 +.0060 .2120 340 ---- ---- ---- ---- .2345 +.0065 .2280 345 ---- ---- ---- ---- .2515 +.0075 .2440 350 ---- ---- ---- ---- .2690 +.0075 .2615 355 ---- ---- ---- ---- .2875 +.0085 .2790 360 ---- ---- ---- ---- .3065 +.0085 .2980 365 ---- ---- ---- ---- .3265 +.0095 .3170 370 ---- ---- ---- ---- .3470 +.0100 .3370 375 ---- ---- ---- ---- .3685 +.0105 .3580 380 ---- ---- ---- ---- .3910 +.0115 .3795 385 ---- ---- ---- ---- .4140 +.0120 .4020 390 ---- ---- ---- ---- .4380 +.0125 .4255 395 ---- ---- ---- ---- .4630 +.0135 .4495 400 ---- ---- ---- ---- .4890 +.0145 .4745 405 ---- ---- ---- ---- .5155 +.0155 .5000 410 ---- ---- ---- ---- .5425 +.0155 .5270 415 ---- ---- ---- ---- .5710 +.0165 .5545 420 ---- ---- ---- ---- .6000 +.0175 .5825 425 ---- ---- ---- ---- .6300 +.0185 .6115 430 ---- ---- ---- ---- .6605 +.0190 .6415 435 ---- ---- ---- ---- .6920 +.0200 .6720 440 ---- ---- ---- ---- .7240 +.0205 .7035 445 ---- ---- ---- ---- .7565 +.0210 .7355 450 ---- ---- ---- ---- .7900 +.0215 .7685 455 ---- ---- ---- ---- .8245 +.0225 .8020 460 ---- ---- ---- ---- .8595 +.0235 .8360 465 ---- ---- ---- ---- .8950 +.0240 .8710 470 ---- ---- ---- ---- .9310 +.0245 .9065 475 ---- ---- ---- ---- .9675 +.0250 .9425 480 ---- ---- ---- ---- 1.0050 +.0260 .9790 485 ---- ---- ---- ---- 1.0425 +.0260 1.0165 490 ---- ---- ---- ---- 1.0810 +.0270 1.0540 495 ---- ---- ---- ---- 1.1195 +.0270 1.0925 500 ---- ---- ---- ---- 1.1590 +.0280 1.1310 505 ---- ---- ---- ---- 1.1985 +.0280 1.1705 510 ---- ---- ---- ---- 1.2390 +.0290 1.2100 515 ---- ---- ---- ---- 1.2795 +.0295 1.2500 520 ---- ---- ---- ---- 1.3205 +.0300 1.2905 525 ---- ---- ---- ---- 1.3620 +.0305 1.3315 550 ---- ---- ---- ---- 1.5740 +.0325 1.5415 575 ---- ---- ---- ---- 1.7940 +.0345 1.7595 600 ---- ---- ---- ---- 2.0210 +.0365 1.9845 625 ---- ---- ---- ---- 2.2530 +.0375 2.2155 650 ---- ---- ---- ---- 2.4905 +.0385 2.4520 675 ---- ---- ---- ---- 2.7325 +.0395 2.6930 700 ---- ---- ---- ---- 2.9780 +.0395 2.9385 725 ---- ---- ---- ---- 3.2275 +.0400 3.1875 750 ---- ---- ---- ---- 3.4775 +.0400 3.4375 775 ---- ---- ---- ---- 3.7275 +.0400 3.6875 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 UNCH .0015 175 ---- ---- ---- ---- .0050 +.0005 .0045 200 ---- ---- ---- ---- .0130 +.0010 .0120 225 ---- ---- ---- ---- .0270 +.0015 .0255 230 ---- ---- ---- ---- .0310 +.0020 .0290 235 ---- ---- ---- ---- .0350 +.0015 .0335 240 ---- ---- ---- ---- .0400 +.0020 .0380 245 ---- ---- ---- ---- .0450 +.0025 .0425 250 ---- ---- ---- ---- .0505 +.0025 .0480 255 ---- ---- ---- ---- .0565 +.0025 .0540 260 ---- ---- ---- ---- .0635 +.0030 .0605 265 ---- ---- ---- ---- .0705 +.0035 .0670 270 ---- ---- ---- ---- .0780 +.0035 .0745 275 ---- ---- ---- ---- .0860 +.0035 .0825 280 ---- ---- ---- ---- .0950 +.0040 .0910 285 ---- ---- ---- ---- .1040 +.0040 .1000 290 ---- ---- ---- ---- .1140 +.0045 .1095 295 ---- ---- ---- ---- .1245 +.0050 .1195 300 ---- ---- ---- ---- .1355 +.0050 .1305 305 ---- ---- ---- ---- .1475 +.0055 .1420 310 ---- ---- ---- ---- .1600 +.0060 .1540 315 ---- ---- ---- ---- .1730 +.0060 .1670 320 ---- ---- ---- ---- .1865 +.0065 .1800 325 ---- ---- ---- ---- .2010 +.0065 .1945 330 ---- ---- ---- ---- .2165 +.0075 .2090 335 ---- ---- ---- ---- .2320 +.0075 .2245 340 ---- ---- ---- ---- .2485 +.0080 .2405 345 ---- ---- ---- ---- .2660 +.0085 .2575 350 ---- ---- ---- ---- .2840 +.0090 .2750 355 ---- ---- ---- ---- .3025 +.0095 .2930 360 ---- ---- ---- ---- .3220 +.0100 .3120 365 ---- ---- ---- ---- .3420 +.0100 .3320 370 ---- ---- ---- ---- .3630 +.0105 .3525 375 ---- ---- ---- ---- .3850 +.0115 .3735 380 ---- ---- ---- ---- .4075 +.0120 .3955 385 ---- ---- ---- ---- .4305 +.0120 .4185 390 ---- ---- ---- ---- .4545 +.0125 .4420 395 ---- ---- ---- ---- .4795 +.0135 .4660 400 ---- ---- ---- ---- .5055 +.0145 .4910 405 ---- ---- ---- ---- .5320 +.0150 .5170 410 ---- ---- ---- ---- .5595 +.0155 .5440 415 ---- ---- ---- ---- .5875 +.0160 .5715 420 ---- ---- ---- ---- .6165 +.0170 .5995 425 ---- ---- ---- ---- .6465 +.0175 .6290 430 ---- ---- ---- ---- .6770 +.0185 .6585 435 ---- ---- ---- ---- .7085 +.0195 .6890 440 ---- ---- ---- ---- .7405 +.0200 .7205 445 ---- ---- ---- ---- .7730 +.0205 .7525 450 ---- ---- ---- ---- .8065 +.0215 .7850 455 ---- ---- ---- ---- .8405 +.0220 .8185 460 ---- ---- ---- ---- .8750 +.0225 .8525 465 ---- ---- ---- ---- .9105 +.0235 .8870 470 ---- ---- ---- ---- .9465 +.0245 .9220 475 ---- ---- ---- ---- .9830 +.0250 .9580 480 ---- ---- ---- ---- 1.0200 +.0255 .9945 485 ---- ---- ---- ---- 1.0575 +.0265 1.0310 490 ---- ---- ---- ---- 1.0955 +.0270 1.0685 495 ---- ---- ---- ---- 1.1340 +.0275 1.1065 500 ---- ---- ---- ---- 1.1730 +.0280 1.1450 505 ---- ---- ---- ---- 1.2125 +.0285 1.1840 510 ---- ---- ---- ---- 1.2525 +.0295 1.2230 515 ---- ---- ---- ---- 1.2930 +.0300 1.2630 520 ---- ---- ---- ---- 1.3335 +.0305 1.3030 525 ---- ---- ---- ---- 1.3745 +.0310 1.3435 550 ---- ---- ---- ---- 1.5855 +.0340 1.5515 575 ---- ---- ---- ---- 1.8040 +.0365 1.7675 600 ---- ---- ---- ---- 2.0290 +.0380 1.9910 625 ---- ---- ---- ---- 2.2595 +.0390 2.2205 650 ---- ---- ---- ---- 2.4955 +.0400 2.4555 675 ---- ---- ---- ---- 2.7360 +.0405 2.6955 700 ---- ---- ---- ---- 2.9800 +.0400 2.9400 725 ---- ---- ---- ---- 3.2280 +.0395 3.1885 750 ---- ---- ---- ---- 3.4780 +.0395 3.4385 775 ---- ---- ---- ---- 3.7280 +.0395 3.6885 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 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0065 +.0005 .0060 200 ---- ---- ---- ---- .0155 +.0010 .0145 225 ---- ---- ---- ---- .0315 +.0015 .0300 230 ---- ---- ---- ---- .0360 +.0020 .0340 235 ---- ---- ---- ---- .0405 +.0020 .0385 240 ---- ---- ---- ---- .0460 +.0025 .0435 245 ---- ---- ---- ---- .0515 +.0025 .0490 250 ---- ---- ---- ---- .0575 +.0025 .0550 255 ---- ---- ---- ---- .0640 +.0030 .0610 260 ---- ---- ---- ---- .0710 +.0030 .0680 265 ---- ---- ---- ---- .0785 +.0035 .0750 270 ---- ---- ---- ---- .0870 +.0040 .0830 275 ---- ---- ---- ---- .0955 +.0040 .0915 280 ---- ---- ---- ---- .1045 +.0040 .1005 285 ---- ---- ---- ---- .1145 +.0045 .1100 290 ---- ---- ---- ---- .1250 +.0050 .1200 295 ---- ---- ---- ---- .1360 +.0055 .1305 300 ---- ---- ---- ---- .1475 +.0055 .1420 305 ---- ---- ---- ---- .1595 +.0055 .1540 310 ---- ---- ---- ---- .1725 +.0060 .1665 315 ---- ---- ---- ---- .1860 +.0065 .1795 320 ---- ---- ---- ---- .2005 +.0070 .1935 325 ---- ---- ---- ---- .2150 +.0070 .2080 330 ---- ---- ---- ---- .2305 +.0075 .2230 335 ---- ---- ---- ---- .2470 +.0080 .2390 340 ---- ---- ---- ---- .2635 +.0080 .2555 345 ---- ---- ---- ---- .2815 +.0090 .2725 350 ---- ---- ---- ---- .2995 +.0090 .2905 355 ---- ---- ---- ---- .3185 +.0095 .3090 360 ---- ---- ---- ---- .3380 +.0095 .3285 365 ---- ---- ---- ---- .3585 +.0100 .3485 370 ---- ---- ---- ---- .3800 +.0110 .3690 375 ---- ---- ---- ---- .4015 +.0110 .3905 380 ---- ---- ---- ---- .4245 +.0120 .4125 385 ---- ---- ---- ---- .4480 +.0125 .4355 390 ---- ---- ---- ---- .4720 +.0130 .4590 395 ---- ---- ---- ---- .4970 +.0135 .4835 400 ---- ---- ---- ---- .5230 +.0145 .5085 405 ---- ---- ---- ---- .5495 +.0150 .5345 410 ---- ---- ---- ---- .5770 +.0155 .5615 415 ---- ---- ---- ---- .6050 +.0160 .5890 420 ---- ---- ---- ---- .6340 +.0165 .6175 425 ---- ---- ---- ---- .6640 +.0175 .6465 430 ---- ---- ---- ---- .6945 +.0185 .6760 435 ---- ---- ---- ---- .7255 +.0190 .7065 440 ---- ---- ---- ---- .7575 +.0195 .7380 445 ---- ---- ---- ---- .7900 +.0205 .7695 450 ---- ---- ---- ---- .8235 +.0215 .8020 455 ---- ---- ---- ---- .8575 +.0220 .8355 460 ---- ---- ---- ---- .8920 +.0230 .8690 465 ---- ---- ---- ---- .9270 +.0235 .9035 470 ---- ---- ---- ---- .9625 +.0240 .9385 475 ---- ---- ---- ---- .9990 +.0245 .9745 480 ---- ---- ---- ---- 1.0360 +.0255 1.0105 485 ---- ---- ---- ---- 1.0730 +.0260 1.0470 490 ---- ---- ---- ---- 1.1110 +.0270 1.0840 495 ---- ---- ---- ---- 1.1490 +.0270 1.1220 500 ---- ---- ---- ---- 1.1880 +.0280 1.1600 505 ---- ---- ---- ---- 1.2270 +.0285 1.1985 510 ---- ---- ---- ---- 1.2670 +.0295 1.2375 515 ---- ---- ---- ---- 1.3070 +.0300 1.2770 520 ---- ---- ---- ---- 1.3475 +.0305 1.3170 525 ---- ---- ---- ---- 1.3880 +.0310 1.3570 550 ---- ---- ---- ---- 1.5975 +.0340 1.5635 575 ---- ---- ---- ---- 1.8140 +.0355 1.7785 600 ---- ---- ---- ---- 2.0375 +.0375 2.0000 625 ---- ---- ---- ---- 2.2665 +.0390 2.2275 650 ---- ---- ---- ---- 2.5010 +.0400 2.4610 675 ---- ---- ---- ---- 2.7395 +.0405 2.6990 700 ---- ---- ---- ---- 2.9820 +.0400 2.9420 725 ---- ---- ---- ---- 3.2285 +.0400 3.1885 750 ---- ---- ---- ---- 3.4780 +.0395 3.4385 775 ---- ---- ---- ---- 3.7280 +.0395 3.6885 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 UNCH .0025 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0175 +.0005 .0170 225 ---- ---- ---- ---- .0350 +.0010 .0340 250 ---- ---- ---- ---- .0630 +.0020 .0610 260 ---- ---- ---- ---- .0775 +.0025 .0750 265 ---- ---- ---- ---- .0855 +.0030 .0825 270 ---- ---- ---- ---- .0940 +.0030 .0910 275 ---- ---- ---- ---- .1030 +.0030 .1000 280 ---- ---- ---- ---- .1130 +.0040 .1090 285 ---- ---- ---- ---- .1235 +.0045 .1190 290 ---- ---- ---- ---- .1340 +.0045 .1295 295 ---- ---- ---- ---- .1460 +.0050 .1410 300 ---- ---- ---- ---- .1580 +.0055 .1525 305 ---- ---- ---- ---- .1710 +.0060 .1650 310 ---- ---- ---- ---- .1840 +.0060 .1780 315 ---- ---- ---- ---- .1985 +.0070 .1915 320 ---- ---- ---- ---- .2130 +.0070 .2060 325 ---- ---- ---- ---- .2285 +.0080 .2205 330 ---- ---- ---- ---- .2445 +.0080 .2365 335 ---- ---- ---- ---- .2615 +.0090 .2525 340 ---- ---- ---- ---- .2790 +.0095 .2695 345 ---- ---- ---- ---- .2970 +.0100 .2870 350 ---- ---- ---- ---- .3155 +.0105 .3050 355 ---- ---- ---- ---- .3350 +.0110 .3240 360 ---- ---- ---- ---- .3555 +.0120 .3435 365 ---- ---- ---- ---- .3765 +.0130 .3635 370 ---- ---- ---- ---- .3980 +.0135 .3845 375 ---- ---- ---- ---- .4205 +.0145 .4060 380 ---- ---- ---- ---- .4435 +.0150 .4285 385 ---- ---- ---- ---- .4670 +.0155 .4515 390 ---- ---- ---- ---- .4915 +.0160 .4755 395 ---- ---- ---- ---- .5170 +.0170 .5000 400 ---- ---- ---- ---- .5430 +.0180 .5250 405 ---- ---- ---- ---- .5700 +.0190 .5510 410 ---- ---- ---- ---- .5975 +.0195 .5780 415 ---- ---- ---- ---- .6255 +.0200 .6055 420 ---- ---- ---- ---- .6545 +.0210 .6335 425 ---- ---- ---- ---- .6845 +.0220 .6625 430 ---- ---- ---- ---- .7150 +.0225 .6925 435 ---- ---- ---- ---- .7460 +.0235 .7225 440 ---- ---- ---- ---- .7775 +.0235 .7540 445 ---- ---- ---- ---- .8100 +.0245 .7855 450 ---- ---- ---- ---- .8430 +.0250 .8180 455 ---- ---- ---- ---- .8765 +.0255 .8510 460 ---- ---- ---- ---- .9110 +.0265 .8845 465 ---- ---- ---- ---- .9455 +.0270 .9185 470 ---- ---- ---- ---- .9810 +.0275 .9535 475 ---- ---- ---- ---- 1.0170 +.0280 .9890 480 ---- ---- ---- ---- 1.0535 +.0285 1.0250 485 ---- ---- ---- ---- 1.0905 +.0295 1.0610 490 ---- ---- ---- ---- 1.1280 +.0300 1.0980 495 ---- ---- ---- ---- 1.1660 +.0305 1.1355 500 ---- ---- ---- ---- 1.2045 +.0310 1.1735 505 ---- ---- ---- ---- 1.2430 +.0310 1.2120 510 ---- ---- ---- ---- 1.2825 +.0320 1.2505 515 ---- ---- ---- ---- 1.3220 +.0320 1.2900 520 ---- ---- ---- ---- 1.3625 +.0330 1.3295 525 ---- ---- ---- ---- 1.4030 +.0335 1.3695 550 ---- ---- ---- ---- 1.6105 +.0350 1.5755 575 ---- ---- ---- ---- 1.8260 +.0370 1.7890 600 ---- ---- ---- ---- 2.0485 +.0390 2.0095 625 ---- ---- ---- ---- 2.2765 +.0400 2.2365 650 ---- ---- ---- ---- 2.5100 +.0415 2.4685 675 ---- ---- ---- ---- 2.7480 +.0425 2.7055 700 ---- ---- ---- ---- 2.9900 +.0430 2.9470 725 ---- ---- ---- ---- 3.2360 +.0435 3.1925 750 ---- ---- ---- ---- 3.4855 +.0440 3.4415 775 ---- ---- ---- ---- 3.7355 +.0440 3.6915 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0090 UNCH .0090 200 ---- ---- ---- ---- .0205 +.0005 .0200 225 ---- ---- ---- ---- .0400 +.0010 .0390 250 ---- ---- ---- ---- .0700 +.0020 .0680 275 ---- ---- ---- ---- .1125 +.0035 .1090 280 ---- ---- ---- ---- .1230 +.0040 .1190 285 ---- ---- ---- ---- .1335 +.0045 .1290 290 ---- ---- ---- ---- .1450 +.0050 .1400 295 ---- ---- ---- ---- .1570 +.0050 .1520 300 ---- ---- ---- ---- .1695 +.0055 .1640 305 ---- ---- ---- ---- .1830 +.0060 .1770 310 ---- ---- ---- ---- .1965 +.0065 .1900 315 ---- ---- ---- ---- .2110 +.0070 .2040 320 ---- ---- ---- ---- .2265 +.0075 .2190 325 ---- ---- ---- ---- .2420 +.0080 .2340 330 ---- ---- ---- ---- .2585 +.0085 .2500 335 ---- ---- ---- ---- .2755 +.0090 .2665 340 ---- ---- ---- ---- .2935 +.0100 .2835 345 ---- ---- ---- ---- .3120 +.0105 .3015 350 ---- ---- ---- ---- .3310 +.0110 .3200 355 ---- ---- ---- ---- .3505 +.0115 .3390 360 ---- ---- ---- ---- .3710 +.0120 .3590 365 ---- ---- ---- ---- .3920 +.0125 .3795 370 ---- ---- ---- ---- .4140 +.0135 .4005 375 ---- ---- ---- ---- .4365 +.0145 .4220 380 ---- ---- ---- ---- .4595 +.0150 .4445 385 ---- ---- ---- ---- .4835 +.0155 .4680 390 ---- ---- ---- ---- .5085 +.0165 .4920 395 ---- ---- ---- ---- .5335 +.0170 .5165 400 ---- ---- ---- ---- .5600 +.0180 .5420 405 ---- ---- ---- ---- .5865 +.0185 .5680 410 ---- ---- ---- ---- .6140 +.0195 .5945 415 ---- ---- ---- ---- .6425 +.0205 .6220 420 ---- ---- ---- ---- .6715 +.0210 .6505 425 ---- ---- ---- ---- .7010 +.0215 .6795 430 ---- ---- ---- ---- .7315 +.0225 .7090 435 ---- ---- ---- ---- .7625 +.0235 .7390 440 ---- ---- ---- ---- .7940 +.0240 .7700 445 ---- ---- ---- ---- .8265 +.0250 .8015 450 ---- ---- ---- ---- .8595 +.0255 .8340 455 ---- ---- ---- ---- .8930 +.0260 .8670 460 ---- ---- ---- ---- .9270 +.0270 .9000 465 ---- ---- ---- ---- .9615 +.0275 .9340 470 ---- ---- ---- ---- .9970 +.0280 .9690 475 ---- ---- ---- ---- 1.0325 +.0285 1.0040 480 ---- ---- ---- ---- 1.0690 +.0295 1.0395 485 ---- ---- ---- ---- 1.1055 +.0295 1.0760 490 ---- ---- ---- ---- 1.1430 +.0305 1.1125 495 ---- ---- ---- ---- 1.1805 +.0310 1.1495 500 ---- ---- ---- ---- 1.2190 +.0315 1.1875 505 ---- ---- ---- ---- 1.2575 +.0320 1.2255 510 ---- ---- ---- ---- 1.2965 +.0325 1.2640 515 ---- ---- ---- ---- 1.3360 +.0330 1.3030 520 ---- ---- ---- ---- 1.3760 +.0340 1.3420 525 ---- ---- ---- ---- 1.4160 +.0340 1.3820 550 ---- ---- ---- ---- 1.6225 +.0365 1.5860 575 ---- ---- ---- ---- 1.8365 +.0385 1.7980 600 ---- ---- ---- ---- 2.0570 +.0400 2.0170 625 ---- ---- ---- ---- 2.2840 +.0415 2.2425 650 ---- ---- ---- ---- 2.5155 +.0425 2.4730 675 ---- ---- ---- ---- 2.7520 +.0435 2.7085 700 ---- ---- ---- ---- 2.9925 +.0435 2.9490 725 ---- ---- ---- ---- 3.2375 +.0445 3.1930 750 ---- ---- ---- ---- 3.4855 +.0440 3.4415 775 ---- ---- ---- ---- 3.7355 +.0440 3.6915 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0045 +.0005 .0040 175 ---- ---- ---- ---- .0115 +.0010 .0105 200 ---- ---- ---- ---- .0245 +.0020 .0225 225 ---- ---- ---- ---- .0455 +.0025 .0430 250 ---- ---- ---- ---- .0775 +.0035 .0740 275 ---- ---- ---- ---- .1220 +.0050 .1170 295 ---- ---- ---- ---- .1680 +.0065 .1615 300 ---- ---- ---- ---- .1805 +.0065 .1740 305 ---- ---- ---- ---- .1940 +.0070 .1870 310 ---- ---- ---- ---- .2085 +.0080 .2005 315 ---- ---- ---- ---- .2230 +.0080 .2150 320 ---- ---- ---- ---- .2385 +.0085 .2300 325 ---- ---- ---- ---- .2545 +.0090 .2455 330 ---- ---- ---- ---- .2710 +.0090 .2620 335 ---- ---- ---- ---- .2880 +.0095 .2785 340 ---- ---- ---- ---- .3060 +.0100 .2960 345 ---- ---- ---- ---- .3245 +.0105 .3140 350 ---- ---- ---- ---- .3435 +.0105 .3330 355 ---- ---- ---- ---- .3630 +.0110 .3520 360 ---- ---- ---- ---- .3835 +.0115 .3720 365 ---- ---- ---- ---- .4045 +.0120 .3925 370 ---- ---- ---- ---- .4265 +.0125 .4140 375 ---- ---- ---- ---- .4490 +.0130 .4360 380 ---- ---- ---- ---- .4720 +.0135 .4585 385 ---- ---- ---- ---- .4960 +.0140 .4820 390 ---- ---- ---- ---- .5205 +.0145 .5060 395 ---- ---- ---- ---- .5460 +.0155 .5305 400 ---- ---- ---- ---- .5720 +.0160 .5560 405 ---- ---- ---- ---- .5985 +.0165 .5820 410 ---- ---- ---- ---- .6260 +.0170 .6090 415 ---- ---- ---- ---- .6545 +.0180 .6365 420 ---- ---- ---- ---- .6835 +.0190 .6645 425 ---- ---- ---- ---- .7130 +.0195 .6935 430 ---- ---- ---- ---- .7435 +.0205 .7230 435 ---- ---- ---- ---- .7740 +.0205 .7535 440 ---- ---- ---- ---- .8060 +.0220 .7840 445 ---- ---- ---- ---- .8380 +.0220 .8160 450 ---- ---- ---- ---- .8710 +.0230 .8480 455 ---- ---- ---- ---- .9045 +.0240 .8805 460 ---- ---- ---- ---- .9385 +.0245 .9140 465 ---- ---- ---- ---- .9730 +.0250 .9480 470 ---- ---- ---- ---- 1.0080 +.0255 .9825 475 ---- ---- ---- ---- 1.0440 +.0265 1.0175 480 ---- ---- ---- ---- 1.0800 +.0270 1.0530 485 ---- ---- ---- ---- 1.1170 +.0280 1.0890 490 ---- ---- ---- ---- 1.1540 +.0285 1.1255 495 ---- ---- ---- ---- 1.1920 +.0295 1.1625 500 ---- ---- ---- ---- 1.2300 +.0300 1.2000 505 ---- ---- ---- ---- 1.2685 +.0305 1.2380 510 ---- ---- ---- ---- 1.3075 +.0315 1.2760 515 ---- ---- ---- ---- 1.3470 +.0320 1.3150 520 ---- ---- ---- ---- 1.3865 +.0325 1.3540 525 ---- ---- ---- ---- 1.4270 +.0335 1.3935 550 ---- ---- ---- ---- 1.6330 +.0365 1.5965 575 ---- ---- ---- ---- 1.8460 +.0385 1.8075 600 ---- ---- ---- ---- 2.0660 +.0405 2.0255 625 ---- ---- ---- ---- 2.2915 +.0420 2.2495 650 ---- ---- ---- ---- 2.5225 +.0440 2.4785 675 ---- ---- ---- ---- 2.7575 +.0445 2.7130 700 ---- ---- ---- ---- 2.9970 +.0450 2.9520 725 ---- ---- ---- ---- 3.2395 +.0445 3.1950 750 ---- ---- ---- ---- 3.4860 +.0445 3.4415 775 ---- ---- ---- ---- 3.7355 +.0440 3.6915 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0050 +.0005 .0045 175 ---- ---- ---- ---- .0130 +.0015 .0115 200 ---- ---- ---- ---- .0270 +.0020 .0250 225 ---- ---- ---- ---- .0500 +.0030 .0470 250 ---- ---- ---- ---- .0840 +.0045 .0795 275 ---- ---- ---- ---- .1310 +.0065 .1245 295 ---- ---- ---- ---- .1785 +.0080 .1705 300 ---- ---- ---- ---- .1915 +.0080 .1835 305 ---- ---- ---- ---- .2055 +.0085 .1970 310 ---- ---- ---- ---- .2200 +.0090 .2110 315 ---- ---- ---- ---- .2355 +.0095 .2260 320 ---- ---- ---- ---- .2510 +.0100 .2410 325 ---- ---- ---- ---- .2675 +.0105 .2570 330 ---- ---- ---- ---- .2845 +.0105 .2740 335 ---- ---- ---- ---- .3020 +.0110 .2910 340 ---- ---- ---- ---- .3205 +.0115 .3090 345 ---- ---- ---- ---- .3395 +.0120 .3275 350 ---- ---- ---- ---- .3590 +.0125 .3465 355 ---- ---- ---- ---- .3790 +.0130 .3660 360 ---- ---- ---- ---- .4000 +.0135 .3865 365 ---- ---- ---- ---- .4215 +.0140 .4075 370 ---- ---- ---- ---- .4435 +.0145 .4290 375 ---- ---- ---- ---- .4665 +.0150 .4515 380 ---- ---- ---- ---- .4900 +.0155 .4745 385 ---- ---- ---- ---- .5140 +.0160 .4980 390 ---- ---- ---- ---- .5390 +.0170 .5220 395 ---- ---- ---- ---- .5650 +.0180 .5470 400 ---- ---- ---- ---- .5910 +.0180 .5730 405 ---- ---- ---- ---- .6180 +.0190 .5990 410 ---- ---- ---- ---- .6460 +.0195 .6265 415 ---- ---- ---- ---- .6745 +.0205 .6540 420 ---- ---- ---- ---- .7035 +.0210 .6825 425 ---- ---- ---- ---- .7330 +.0215 .7115 430 ---- ---- ---- ---- .7635 +.0220 .7415 435 ---- ---- ---- ---- .7945 +.0230 .7715 440 ---- ---- ---- ---- .8265 +.0240 .8025 445 ---- ---- ---- ---- .8585 +.0245 .8340 450 ---- ---- ---- ---- .8915 +.0250 .8665 455 ---- ---- ---- ---- .9250 +.0260 .8990 460 ---- ---- ---- ---- .9590 +.0265 .9325 465 ---- ---- ---- ---- .9935 +.0270 .9665 470 ---- ---- ---- ---- 1.0290 +.0280 1.0010 475 ---- ---- ---- ---- 1.0645 +.0285 1.0360 480 ---- ---- ---- ---- 1.1005 +.0290 1.0715 485 ---- ---- ---- ---- 1.1375 +.0300 1.1075 490 ---- ---- ---- ---- 1.1745 +.0305 1.1440 495 ---- ---- ---- ---- 1.2120 +.0310 1.1810 500 ---- ---- ---- ---- 1.2500 +.0320 1.2180 505 ---- ---- ---- ---- 1.2885 +.0325 1.2560 510 ---- ---- ---- ---- 1.3275 +.0335 1.2940 525 ---- ---- ---- ---- 1.4460 +.0345 1.4115 550 ---- ---- ---- ---- 1.6510 +.0375 1.6135 575 ---- ---- ---- ---- 1.8635 +.0395 1.8240 600 ---- ---- ---- ---- 2.0825 +.0420 2.0405 625 ---- ---- ---- ---- 2.3070 +.0435 2.2635 650 ---- ---- ---- ---- 2.5365 +.0445 2.4920 675 ---- ---- ---- ---- 2.7710 +.0455 2.7255 700 ---- ---- ---- ---- 3.0090 +.0455 2.9635 725 ---- ---- ---- ---- 3.2510 +.0450 3.2060 750 ---- ---- ---- ---- 3.4970 +.0450 3.4520 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1236 3952 44550 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 75.00 +19.75 55.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 374.50 +20.00 354.50 50 73000 ---- ---- ---- ---- 344.75 +20.00 324.75 10 80000 ---- ---- ---- ---- 274.75 +20.00 254.75 75 85000 ---- ---- ---- ---- 224.75 +20.00 204.75 150 90000 ---- ---- ---- ---- 175.00 +20.00 155.00 75 92000 ---- ---- ---- ---- 155.00 +20.00 135.00 125 95000 ---- ---- ---- ---- 125.00 +20.00 105.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- 80.00B ---- 79.25B 79.75 +14.00 65.75 75 125000 ---- ---- ---- 81.50A ---- ---- ---- 127500 ---- ---- ---- 68.25A ---- ---- ---- 130000 ---- ---- ---- 56.75A ---- ---- ---- 73000 ---- ---- ---- ---- 532.50 +20.25 512.25 10 80000 ---- ---- ---- 495.25A ---- ---- ---- 81000 ---- ---- ---- ---- 452.75 +20.00 432.75 25 82500 ---- ---- ---- 470.25A ---- ---- ---- 85000 ---- 401.00B ---- 400.00B 413.00 +20.00 393.00 100 87500 ---- ---- ---- 420.25A ---- ---- ---- 90000 ---- 351.00B ---- 350.00B 363.25 +19.50 343.75 25 95000 ---- 301.00B ---- 300.00B 314.00 +19.50 294.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- 90.50B ---- ---- 87.50 +1.25 86.25 25 125000 ---- ---- ---- 89.75A ---- ---- ---- 127500 ---- ---- ---- 78.25A ---- ---- ---- 130000 ---- ---- ---- 68.00A ---- ---- ---- 70000 ---- ---- ---- 575.25A ---- ---- ---- 72500 ---- ---- ---- 550.25A ---- ---- ---- 73000 ---- ---- ---- ---- 508.25 +3.25 505.00 10 75000 ---- ---- ---- 525.25A ---- ---- ---- 77500 ---- ---- ---- 507.75A ---- ---- ---- 80000 ---- ---- ---- 475.25A ---- ---- ---- 81000 ---- ---- ---- ---- 429.25 +3.00 426.25 25 82500 ---- ---- ---- 450.25A ---- ---- ---- 85000 ---- ---- ---- ---- 390.00 +2.75 387.25 100 87500 ---- ---- ---- 400.25A ---- ---- ---- 90000 ---- ---- ---- ---- 341.50 +2.75 338.75 25 95000 ---- ---- ---- 326.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 67.00 -.75 67.75 25 125000 ---- ---- ---- 68.00A ---- ---- ---- 130000 ---- ---- ---- 49.25A ---- ---- ---- 65000 ---- ---- ---- 546.25A ---- ---- ---- 67500 ---- ---- ---- 521.25A ---- ---- ---- 70000 ---- ---- ---- 496.25A ---- ---- ---- 72500 ---- ---- ---- 471.25A ---- ---- ---- 75000 ---- ---- ---- 446.25A ---- ---- ---- 77500 ---- ---- ---- 421.25A ---- ---- ---- 80000 ---- ---- ---- 396.50A ---- ---- ---- 81000 ---- ---- ---- ---- 361.25 -1.00 362.25 25 82500 ---- ---- ---- 371.75A ---- ---- ---- 85000 ---- ---- ---- ---- 323.00 -1.00 324.00 100 87500 ---- ---- ---- 323.25A ---- ---- ---- 90000 ---- ---- ---- ---- 276.25 -.75 277.00 25 92500 ---- ---- ---- 276.50A ---- ---- ---- 95000 ---- ---- ---- 254.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 376.25A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 352.00A ---- ---- ---- 77500 ---- ---- ---- 323.00A ---- ---- ---- 80000 ---- ---- ---- 299.25A ---- ---- ---- 82500 ---- ---- ---- 276.00A ---- ---- ---- 85000 ---- ---- ---- ---- 230.50 +4.75 225.75 175 87500 ---- ---- ---- 237.25A ---- ---- ---- 90000 ---- ---- ---- ---- 188.75 +4.50 184.25 50 95000 ---- ---- ---- 179.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 200.25 +5.00 195.25 175 87500 ---- ---- ---- 215.75A ---- ---- ---- 90000 ---- ---- ---- ---- 161.75 +5.25 156.50 50 95000 ---- ---- ---- 164.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 201.00 +.50 200.50 175 90000 ---- ---- ---- ---- 165.00 +.50 164.50 50 95000 ---- ---- ---- 146.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 129.75 -7.50 137.25 50 90000 ---- ---- ---- ---- 100.50 -6.75 107.25 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 125.75 -6.25 132.00 50 90000 ---- ---- ---- ---- 98.75 -5.75 104.50 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 130.75 -6.00 136.75 50 90000 ---- ---- ---- ---- 104.00 -5.75 109.75 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 ---- ---- ---- ---- 5.00 -1.25 6.25 50 115000 ---- ---- ---- 20.00A ---- ---- ---- 125000 ---- ---- ---- 57.25A ---- ---- ---- 127500 ---- ---- ---- 70.00A ---- ---- ---- 130000 ---- ---- ---- 84.50A ---- ---- ---- 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 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 -.25 .50 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- 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 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .50 UNCH .50 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 1.00 -.25 1.25 175 87500 ---- ---- ---- 2.75A ---- ---- ---- 88000 ---- ---- ---- ---- 1.50 -.25 1.75 25 90000 ---- ---- ---- 3.00A ---- ---- ---- 95000 ---- ---- ---- 4.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 300 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 -.25 .50 50 75000 ---- ---- ---- ---- .50 UNCH .50 50 77500 ---- ---- ---- 2.50A ---- ---- ---- 80000 ---- ---- ---- ---- 1.00 -.25 1.25 100 82500 ---- ---- ---- 3.00A ---- ---- ---- 85000 ---- ---- ---- ---- 2.50 UNCH 2.50 175 87500 ---- ---- ---- 4.50A ---- ---- ---- 88000 ---- ---- ---- ---- 3.75 -.25 4.00 25 90000 ---- ---- ---- 5.75A ---- ---- ---- 92500 ---- ---- ---- 7.75A ---- ---- ---- 95000 ---- ---- ---- 10.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 43.50 -1.75 45.25 10 105000 ---- ---- ---- 82.00A ---- ---- ---- 110000 ---- ---- ---- 110.25A ---- ---- ---- 115000 ---- ---- ---- 142.75A ---- ---- ---- 120000 ---- ---- ---- 189.25A ---- ---- ---- 125000 ---- ---- ---- 228.50A ---- ---- ---- 130000 ---- ---- ---- 270.25A ---- ---- ---- 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.50A ---- ---- ---- 70000 ---- ---- ---- ---- .75 UNCH .75 100 72500 ---- ---- ---- 4.25A ---- ---- ---- 73000 ---- ---- ---- ---- 1.50 UNCH 1.50 200 74000 ---- ---- ---- ---- 1.75 UNCH 1.75 100 75000 ---- ---- ---- ---- 2.00 -.25 2.25 225 77500 ---- ---- ---- 5.25A ---- ---- ---- 80000 ---- ---- ---- 6.50A ---- ---- ---- 82500 ---- ---- ---- 8.50A ---- ---- ---- 85000 ---- ---- ---- 11.25A ---- ---- ---- 87500 ---- ---- ---- 15.75A ---- ---- ---- 88000 ---- ---- ---- ---- 13.25 -.75 14.00 25 90000 ---- ---- ---- 20.50A ---- ---- ---- 95000 ---- ---- ---- 36.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 71.25 -1.00 72.25 10 105000 ---- ---- ---- 130.50A ---- ---- ---- 110000 ---- ---- ---- 165.25A ---- ---- ---- 115000 ---- ---- ---- 203.50A ---- ---- ---- 120000 ---- ---- ---- 254.25A ---- ---- ---- 125000 ---- ---- ---- 297.00A ---- ---- ---- 130000 ---- ---- ---- 341.50A ---- ---- ---- 60000 ---- ---- ---- 4.00A ---- ---- ---- 65000 ---- ---- ---- 5.00A ---- ---- ---- 70000 ---- ---- 7.25A 7.25A 8.75 -.25 9.00 100 72500 ---- ---- ---- 9.00A ---- ---- ---- 74000 ---- ---- ---- ---- 12.50 -.50 13.00 100 75000 ---- ---- 11.25A 11.25A 13.75 -.25 14.00 150 525 77500 ---- ---- ---- 14.25A ---- ---- ---- 80000 ---- ---- 17.75A 17.75A 20.50 +.25 20.25 10 10 82500 ---- ---- ---- 22.50A ---- ---- ---- 85000 ---- ---- ---- 31.50A ---- ---- ---- 87500 ---- ---- ---- 39.00A ---- ---- ---- 88000 ---- ---- ---- ---- 35.00 +1.00 34.00 25 90000 ---- ---- ---- 47.75A ---- ---- ---- 95000 ---- ---- ---- 69.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 78.00 UNCH 78.00 10 105000 ---- ---- ---- 161.75A ---- ---- ---- 110000 ---- ---- ---- 199.25A ---- ---- ---- 115000 ---- ---- ---- 249.25A ---- ---- ---- 120000 ---- ---- ---- 291.50A ---- ---- ---- 125000 ---- ---- ---- 335.50A ---- ---- ---- 130000 ---- ---- ---- 380.75A ---- ---- ---- 70000 ---- ---- ---- ---- 7.50 UNCH 7.50 100 74000 ---- ---- ---- ---- 11.50 -.25 11.75 100 75000 ---- ---- ---- ---- 12.75 -.25 13.00 225 80000 ---- ---- ---- 32.00A ---- ---- ---- 85000 ---- ---- ---- 46.75A ---- ---- ---- 88000 ---- ---- ---- ---- 37.50 UNCH 37.50 25 90000 ---- ---- ---- 67.50A ---- ---- ---- 95000 ---- ---- ---- 97.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 16.00 +1.00 15.00 100 74000 ---- ---- ---- ---- 23.25 +1.50 21.75 100 75000 ---- ---- ---- ---- 25.25 +1.50 23.75 75 88000 ---- ---- ---- ---- 64.00 +3.25 60.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 16.25 +1.00 15.25 100 74000 ---- ---- ---- ---- 24.25 +1.50 22.75 100 75000 ---- ---- ---- ---- 26.50 +1.50 25.00 75 88000 ---- ---- ---- ---- 70.50 +3.50 67.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.25 +1.00 18.25 100 74000 ---- ---- ---- ---- 28.00 +1.75 26.25 100 75000 ---- ---- ---- ---- 30.50 +1.75 28.75 75 88000 ---- ---- ---- ---- 75.50 +3.50 72.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 160 7215 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 6.790 +.117 6.673 1550 ---- ---- ---- ---- 6.540 +.117 6.423 1575 ---- ---- ---- ---- 6.290 +.117 6.173 1600 ---- ---- ---- ---- 6.040 +.117 5.923 1625 ---- ---- ---- ---- 5.790 +.117 5.673 1650 ---- ---- ---- ---- 5.540 +.117 5.423 1675 ---- ---- ---- ---- 5.290 +.117 5.173 1700 ---- ---- ---- ---- 5.040 +.117 4.923 1725 ---- ---- ---- ---- 4.791 +.117 4.674 1750 ---- ---- ---- ---- 4.542 +.117 4.425 1775 ---- ---- ---- ---- 4.293 +.116 4.177 1800 ---- ---- ---- ---- 4.045 +.116 3.929 1825 ---- ---- ---- ---- 3.797 +.114 3.683 1850 ---- ---- ---- ---- 3.551 +.113 3.438 1875 ---- ---- ---- ---- 3.305 +.110 3.195 1900 ---- ---- 2.646A 2.646A 3.061 +.106 2.955 1915 ---- ---- ---- ---- 2.916 +.105 2.811 1920 ---- ---- ---- ---- 2.867 +.103 2.764 1925 ---- 2.747B 2.411A 2.411A 2.819 +.102 2.717 1930 ---- ---- ---- ---- 2.771 +.102 2.669 1935 ---- ---- ---- ---- 2.722 +.100 2.622 1940 ---- ---- ---- ---- 2.674 +.099 2.575 1945 ---- ---- ---- ---- 2.627 +.098 2.529 1950 ---- 2.604B 2.180A 2.180A 2.579 +.097 2.482 1955 ---- ---- ---- ---- 2.531 +.095 2.436 1960 ---- ---- ---- ---- 2.484 +.094 2.390 1965 ---- ---- ---- ---- 2.436 +.092 2.344 1970 ---- ---- ---- ---- 2.389 +.091 2.298 1975 ---- 2.364B 1.955A 1.955A 2.342 +.090 2.252 1980 ---- ---- ---- ---- 2.295 +.088 2.207 1985 ---- ---- ---- ---- 2.248 +.086 2.162 1990 ---- ---- ---- ---- 2.202 +.085 2.117 1995 ---- ---- ---- ---- 2.155 +.082 2.073 2000 ---- 2.132B 1.739A 1.739A 2.109 +.080 2.029 2005 ---- ---- ---- ---- 2.064 +.079 1.985 2010 ---- ---- ---- ---- 2.018 +.077 1.941 2015 ---- ---- ---- ---- 1.973 +.075 1.898 2020 ---- ---- ---- ---- 1.927 +.072 1.855 2025 ---- 1.904B 1.532A 1.532A 1.883 +.071 1.812 3 2030 ---- ---- ---- ---- 1.838 +.068 1.770 2035 ---- ---- ---- ---- 1.794 +.066 1.728 2040 ---- ---- ---- ---- 1.750 +.063 1.687 2045 ---- ---- ---- ---- 1.706 +.060 1.646 3 2050 ---- 1.685B 1.338A 1.338A 1.663 +.058 1.605 2055 ---- ---- ---- ---- 1.621 +.056 1.565 2060 ---- ---- ---- ---- 1.578 +.053 1.525 2065 ---- ---- ---- ---- 1.536 +.050 1.486 2070 ---- ---- ---- ---- 1.495 +.047 1.448 2075 ---- 1.470B 1.157A 1.157A 1.454 +.045 1.409 2080 ---- ---- ---- ---- 1.413 +.041 1.372 2085 ---- ---- ---- ---- 1.373 +.039 1.334 2090 ---- ---- ---- ---- 1.334 +.036 1.298 2095 ---- ---- ---- ---- 1.295 +.033 1.262 3 3 2100 ---- 1.270B .990A .990A 1.256 +.030 1.226 2105 ---- ---- ---- ---- 1.218 +.027 1.191 2110 ---- ---- ---- ---- 1.181 +.024 1.157 3 3 2115 ---- ---- ---- ---- 1.145 +.022 1.123 2120 ---- ---- ---- ---- 1.108 +.018 1.090 2125 ---- 1.085B .839A .839A 1.073 +.015 1.058 2130 ---- ---- .811A .811A 1.038 +.012 1.026 2135 ---- ---- .784A .784A 1.004 +.010 .994 2140 ---- ---- .756A .756A .971 +.007 .964 2145 ---- .948B .731A .731A .938 +.004 .934 2150 ---- .918B .705A .705A .906 +.002 .904 2155 ---- .885B .679A .679A .874 -.002 .876 2160 ---- .858B .656A .656A .844 -.004 .848 2165 ---- .830B .632A .632A .814 -.006 .820 2170 ---- .802B .609A .609A .785 -.008 .793 2175 ---- .772B .587A .587A .756 -.011 .767 2180 ---- .749B .565A .565A .728 -.014 .742 2185 ---- .723B .544A .544A .701 -.016 .717 2190 ---- .696B .524A .524A .675 -.018 .693 2195 ---- .673B .504A .504A .649 -.020 .669 2200 ---- .651B .485A .485A .624 -.023 .647 2205 ---- .627B .467A .467A .600 -.024 .624 2210 ---- .605B .448A .448A .577 -.026 .603 2215 ---- .583B .432A .432A .554 -.028 .582 2220 ---- ---- ---- .415A .532 ---- ---- 2225 ---- ---- .400A .400A .511 -.031 .542 2230 ---- ---- ---- .384A .490 ---- ---- 2235 .461 .461 .461 .475B .471 ---- 3 ---- 2240 ---- ---- ---- .355A .451 ---- ---- 2245 ---- ---- ---- .342A .433 ---- ---- 2250 ---- ---- .328A .328A .415 -.037 .452 2255 ---- ---- ---- .316A .398 ---- ---- 2260 ---- ---- ---- .300A .381 ---- ---- 2265 ---- ---- ---- .289A .365 ---- ---- 2270 ---- ---- ---- .278A .350 ---- ---- 2275 ---- ---- .267A .267A .335 -.041 .376 2280 ---- ---- ---- .257A .321 ---- ---- 2285 ---- ---- ---- .247A .307 ---- ---- 2290 ---- ---- ---- .238A .294 ---- ---- 2300 ---- ---- .220A .220A .270 -.042 .312 2325 ---- ---- .180A .180A .217 -.042 .259 2350 ---- ---- .147A .147A .175 -.041 .216 1 1 2375 ---- ---- .122A .122A .142 -.038 .180 2400 ---- ---- .101A .101A .115 -.036 .151 1 1 2425 ---- ---- .085A .085A .095 -.033 .128 2450 ---- ---- .073A .073A .079 -.030 .109 2475 ---- ---- .062A .062A .066 -.027 .093 2500 ---- ---- .054A .054A .056 -.024 .080 2525 ---- ---- .047A .047A .048 -.022 .070 2550 ---- ---- .042A .042A .041 -.020 .061 2575 ---- ---- .038A .038A .036 -.018 .054 2600 ---- ---- .034A .034A .032 -.016 .048 2625 ---- ---- .031A .031A .028 -.014 .042 2650 ---- ---- ---- .029A .025 ---- ---- 2675 ---- ---- ---- .027A .023 ---- ---- 2700 ---- ---- ---- .025A .020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 8 14 M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .002 +.001 .001 1650 ---- ---- ---- ---- .002 UNCH .002 1675 ---- ---- ---- ---- .003 +.001 .002 1700 ---- ---- ---- ---- .004 +.001 .003 1725 ---- ---- ---- ---- .005 UNCH .005 1 1750 ---- ---- ---- ---- .006 UNCH .006 1775 ---- ---- ---- ---- .008 -.001 .009 1800 ---- ---- ---- ---- .010 -.002 .012 2 1825 ---- ---- ---- ---- .013 -.003 .016 1850 ---- ---- .020A .020A .016 -.005 .021 1 1875 ---- ---- .024A .024A .020 -.008 .028 1900 ---- ---- .029A .029A .026 -.011 .037 10 1915 ---- ---- .033A .033A .030 -.014 .044 1920 ---- .048B .034A .048B .032 -.014 .046 1925 ---- .050B .036A .050B .034 -.015 .049 1930 ---- .053B .038A .053B .035 -.016 .051 1935 ---- .057B .039A .057B .037 -.017 .054 1940 ---- .060B .041A .041A .039 -.018 .057 1945 ---- .065B .043A .043A .041 -.020 .061 1950 ---- .069B .045A .045A .043 -.021 .064 1955 ---- .073B .047A .047A .046 -.022 .068 1960 ---- .077B .050A .050A .048 -.023 .071 1965 ---- .082B .052A .052A .051 -.024 .075 1970 ---- .087B .055A .055A .053 -.027 .080 1975 ---- .093B .058A .058A .056 -.028 .084 1980 ---- .098B .061A .061A .059 -.030 .089 1985 ---- .105B .064A .064A .062 -.031 .093 1990 ---- .111B .067A .067A .066 -.033 .099 1995 ---- .116B .071A .071A .069 -.035 .104 2000 ---- .124B .075A .075A .073 -.037 .110 2005 ---- .131B .079A .079A .077 -.039 .116 2010 ---- .139B .083A .083A .082 -.040 .122 2015 ---- .147B .088A .088A .086 -.043 .129 2020 ---- .155B .092A .092A .091 -.045 .136 2025 ---- .164B .097A .097A .096 -.047 .143 2030 ---- .173B .103A .103A .102 -.049 .151 2035 ---- .183B .108A .108A .107 -.052 .159 2040 ---- .193B .114A .114A .113 -.054 .167 2045 ---- .205B .120A .120A .120 -.056 .176 2050 ---- .216B .127A .127A .126 -.059 .185 2055 ---- .229B .135A .135A .134 -.061 .195 2060 ---- .241B .142A .142A .141 -.064 .205 2065 ---- .255B .150A .150A .149 -.067 .216 2070 ---- .269B .158A .158A .158 -.069 .227 2075 ---- .283B .167A .167A .166 -.073 .239 2080 ---- .299B .176A .176A .176 -.075 .251 2085 ---- .312B .186A .186A .186 -.078 .264 2090 ---- .328B .196A .196A .196 -.081 .277 2095 ---- .345B .206A .206A .207 -.084 .291 2100 ---- .362B .217A .217A .219 -.086 .305 2105 ---- .380B .229A .229A .231 -.089 .320 2110 ---- .399B .241A .241A .243 -.093 .336 2115 ---- .419B .254A .254A .256 -.096 .352 2120 ---- .439B .267A .267A .270 -.099 .369 2125 ---- .460B .281A .281A .285 -.101 .386 2130 ---- .482B .296A .296A .300 -.104 .404 2135 ---- .504B .311A .311A .316 -.107 .423 2140 ---- .527B .327A .327A .332 -.110 .442 2145 ---- .551B .344A .550B .349 -.113 .462 2150 ---- .575B .362A .362A .367 -.115 .482 2155 ---- .600B .380A .380A .385 -.119 .504 2160 ---- .626B .399A .399A .405 -.120 .525 2165 ---- .652B .418A .418A .425 -.123 .548 2170 ---- .680B .439A .439A .445 -.126 .571 2175 ---- .707B .460A .460A .467 -.128 .595 2180 ---- .736B .482A .482A .489 -.130 .619 2185 ---- .765B .505A .505A .512 -.132 .644 2190 ---- .795B .528A .528A .535 -.135 .670 2195 ---- .826B .553A .553A .559 -.137 .696 2200 ---- .858B .578A .578A .585 -.138 .723 2205 ---- .889B .603A .603A .610 -.141 .751 2210 ---- .922B .630A .630A .637 -.142 .779 2215 ---- .955B .657A .657A .664 -.144 .808 2220 ---- ---- ---- .684A .692 ---- ---- 2225 ---- 1.023B .713A .713A .721 -.147 .868 2230 ---- ---- ---- .742A .750 ---- ---- 2235 ---- ---- ---- .772A .780 ---- ---- 2240 ---- ---- ---- .801A .811 ---- ---- 2245 ---- ---- ---- .832A .842 ---- ---- 2250 ---- 1.201B .864A .864A .874 -.153 1.027 2255 ---- ---- ---- 1.012A .907 ---- ---- 2260 ---- ---- ---- 1.043A .940 ---- ---- 2265 ---- ---- ---- 1.078A .974 ---- ---- 2270 ---- ---- ---- 1.112A 1.008 ---- ---- 2275 ---- 1.394B 1.032A 1.032A 1.044 -.157 1.201 2280 ---- ---- ---- 1.183A 1.079 ---- ---- 2285 ---- ---- ---- 1.220A 1.116 ---- ---- 2290 ---- ---- ---- 1.256A 1.152 ---- ---- 2300 ---- 1.597B 1.215A 1.215A 1.228 -.158 1.386 2325 ---- 1.810B 1.410A 1.410A 1.424 -.159 1.583 2350 ---- 2.030B 1.615A 1.615A 1.632 -.157 1.789 2375 ---- 2.256B 1.830A 1.830A 1.848 -.155 2.003 2400 ---- 2.487B 2.050A 2.050A 2.071 -.153 2.224 2425 ---- 2.722B 2.280A 2.280A 2.301 -.149 2.450 2450 ---- 2.959B 2.512A 2.512A 2.534 -.146 2.680 2475 ---- 3.199B 2.748A 2.748A 2.771 -.143 2.914 2500 ---- 3.440B 2.988A 2.988A 3.011 -.140 3.151 2525 ---- 3.684B 3.228A 3.228A 3.252 -.138 3.390 2550 ---- 3.928B 3.468A 3.468A 3.496 -.135 3.631 2575 ---- 4.080B 3.729A 3.729A 3.740 -.134 3.874 2600 ---- 4.170B 4.082A 4.082A 3.985 -.132 4.117 2625 ---- ---- ---- ---- 4.232 -.130 4.362 2650 ---- ---- ---- ---- 4.478 ---- ---- 2675 ---- ---- ---- ---- 4.726 ---- ---- 2700 ---- ---- ---- ---- 4.973 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1700 ---- ---- ---- ---- 5.041 ---- ---- 1725 ---- ---- ---- ---- 4.792 ---- ---- 1750 ---- ---- ---- ---- 4.544 ---- ---- 1775 ---- ---- ---- ---- 4.296 ---- ---- 1800 ---- ---- ---- ---- 4.049 ---- ---- 1825 ---- ---- ---- ---- 3.803 ---- ---- 1850 ---- ---- ---- ---- 3.558 ---- ---- 1875 ---- ---- ---- 2.903A 3.315 ---- ---- 1900 ---- ---- ---- 2.669A 3.073 ---- ---- 1925 ---- ---- ---- 2.438A 2.834 ---- ---- 1950 ---- ---- ---- 2.212A 2.598 ---- ---- 1975 ---- ---- ---- 1.993A 2.365 ---- ---- 2000 ---- ---- ---- 1.783A 2.138 ---- ---- 2025 ---- ---- ---- 1.584A 1.918 ---- ---- 2050 ---- ---- ---- 1.395A 1.706 ---- ---- 2075 ---- ---- ---- 1.220A 1.503 ---- ---- 2090 ---- ---- ---- 1.226A 1.387 ---- ---- 2095 ---- ---- ---- 1.194A 1.349 ---- ---- 2100 ---- ---- ---- 1.058A 1.312 ---- ---- 2105 ---- ---- ---- 1.132A 1.276 ---- ---- 2110 ---- ---- ---- 1.102A 1.239 ---- ---- 2115 ---- ---- ---- 1.073A 1.204 ---- ---- 2120 ---- ---- ---- 1.044A 1.169 ---- ---- 2125 ---- ---- ---- .911A 1.135 ---- ---- 2130 ---- ---- ---- .884A 1.101 ---- ---- 2135 ---- ---- ---- .857A 1.068 ---- ---- 2140 ---- ---- ---- .830A 1.036 ---- ---- 2145 ---- ---- ---- .805A 1.004 ---- ---- 2150 ---- ---- ---- .779A .973 ---- ---- 2155 ---- ---- ---- .755A .942 ---- ---- 2160 ---- ---- ---- .731A .912 ---- ---- 2165 ---- ---- ---- .707A .883 ---- ---- 2170 ---- ---- ---- .685A .855 ---- ---- 2175 ---- ---- ---- .662A .827 ---- ---- 2180 ---- ---- ---- .641A .800 ---- ---- 2185 ---- ---- ---- .619A .773 ---- ---- 2190 ---- ---- ---- .599A .747 ---- ---- 2195 ---- ---- ---- .579A .722 ---- ---- 2200 ---- ---- ---- .560A .698 ---- ---- 2205 ---- ---- ---- .541A .674 ---- ---- 2210 ---- ---- ---- .523A .651 ---- ---- 2215 ---- ---- ---- .505A .628 ---- ---- 2220 ---- ---- ---- .488A .606 ---- ---- 2225 ---- ---- ---- .472A .585 ---- ---- 2230 ---- ---- ---- .456A .565 ---- ---- 2235 ---- ---- ---- .440A .545 ---- ---- 2240 ---- ---- ---- .425A .525 ---- ---- 2245 ---- ---- ---- .411A .507 ---- ---- 2250 ---- ---- ---- .397A .488 ---- ---- 2255 ---- ---- ---- .384A .471 ---- ---- 2260 ---- ---- ---- .370A .454 ---- ---- 2265 ---- ---- ---- .358A .437 ---- ---- 2270 ---- ---- ---- .345A .421 ---- ---- 2275 ---- ---- ---- .331A .406 ---- ---- 2280 ---- ---- ---- .320A .391 ---- ---- 2285 ---- ---- ---- .309A .377 ---- ---- 2290 ---- ---- ---- .298A .363 ---- ---- 2300 ---- ---- ---- .277A .337 ---- ---- 2325 ---- ---- ---- .231A .279 ---- ---- 2350 ---- ---- ---- .194A .232 ---- ---- 2375 ---- ---- ---- .163A .193 ---- ---- 2400 ---- ---- ---- .138A .161 ---- ---- 2425 ---- ---- ---- .118A .135 ---- ---- 2450 ---- ---- ---- .101A .114 ---- ---- 2475 ---- ---- ---- .087A .097 ---- ---- 2500 ---- ---- ---- .077A .083 ---- ---- 2525 ---- ---- ---- .067A .071 ---- ---- 2550 ---- ---- ---- .060A .062 ---- ---- 2575 ---- ---- ---- .054A .054 ---- ---- 2600 ---- ---- ---- .049A .047 ---- ---- 2625 ---- ---- ---- .044A .042 ---- ---- 2650 ---- ---- ---- .040A .037 ---- ---- 2675 ---- ---- ---- .037A .033 ---- ---- 2700 ---- ---- ---- .034A .030 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S APR23 Silver Weekly Monday Option - Week 2 PUT 1700 ---- ---- ---- .013A .007 ---- ---- 1725 ---- ---- ---- .014A .009 ---- ---- 1750 ---- ---- ---- .016A .011 ---- ---- 1775 ---- ---- ---- .018A .013 ---- ---- 1800 ---- ---- ---- .021A .016 ---- ---- 1825 ---- ---- ---- .024A .020 ---- ---- 1850 ---- ---- ---- .029A .025 ---- ---- 1875 ---- ---- ---- .035A .032 ---- ---- 1900 ---- ---- ---- .043A .040 ---- ---- 1925 ---- ---- ---- .053A .050 ---- ---- 1950 ---- ---- ---- .066A .064 ---- ---- 1975 ---- ---- ---- .084A .081 ---- ---- 2000 ---- ---- ---- .105A .104 ---- ---- 2025 ---- ---- ---- .134A .133 ---- ---- 2050 ---- ---- ---- .170A .170 ---- ---- 2075 ---- ---- ---- .215A .217 ---- ---- 2090 ---- ---- ---- .248A .250 ---- ---- 2095 ---- ---- ---- .259A .262 ---- ---- 2100 ---- ---- ---- .272A .275 ---- ---- 2105 ---- ---- ---- .285A .288 ---- ---- 2110 ---- ---- ---- .298A .302 ---- ---- 2115 ---- ---- ---- .312A .316 ---- ---- 2120 ---- ---- ---- .327A .331 ---- ---- 2125 ---- ---- ---- .342A .347 ---- ---- 2130 ---- ---- ---- .358A .363 ---- ---- 2135 ---- ---- ---- .375A .380 ---- ---- 2140 ---- ---- ---- .392A .397 ---- ---- 2145 ---- ---- ---- .410A .415 ---- ---- 2150 ---- ---- ---- .428A .434 ---- ---- 2155 ---- ---- ---- .447A .454 ---- ---- 2160 ---- ---- ---- .467A .474 ---- ---- 2165 ---- ---- ---- .488A .494 ---- ---- 2170 ---- ---- ---- .509A .516 ---- ---- 2175 ---- ---- ---- .531A .538 ---- ---- 2180 ---- ---- ---- .553A .560 ---- ---- 2185 ---- ---- ---- .576A .584 ---- ---- 2190 ---- ---- ---- .600A .608 ---- ---- 2195 ---- ---- ---- .625A .633 ---- ---- 2200 ---- ---- ---- .650A .658 ---- ---- 2205 ---- ---- ---- .675A .684 ---- ---- 2210 ---- ---- ---- .702A .711 ---- ---- 2215 ---- ---- ---- .729A .738 ---- ---- 2220 ---- ---- ---- .757A .766 ---- ---- 2225 ---- ---- ---- .785A .795 ---- ---- 2230 ---- ---- ---- .814A .824 ---- ---- 2235 ---- ---- ---- .844A .854 ---- ---- 2240 ---- ---- ---- .874A .884 ---- ---- 2245 ---- ---- ---- .905A .915 ---- ---- 2250 ---- ---- ---- .936A .947 ---- ---- 2255 ---- ---- ---- .968A .979 ---- ---- 2260 ---- ---- ---- 1.239A 1.012 ---- ---- 2265 ---- ---- ---- 1.273A 1.046 ---- ---- 2270 ---- ---- ---- 1.284A 1.080 ---- ---- 2275 ---- ---- ---- 1.108A 1.114 ---- ---- 2280 ---- ---- ---- 1.356A 1.149 ---- ---- 2285 ---- ---- ---- 1.392A 1.185 ---- ---- 2290 ---- ---- ---- 1.429A 1.221 ---- ---- 2300 ---- ---- ---- 1.284A 1.294 ---- ---- 2325 ---- ---- ---- 1.475A 1.486 ---- ---- 2350 ---- ---- ---- 1.674A 1.688 ---- ---- 2375 ---- ---- ---- 1.880A 1.898 ---- ---- 2400 ---- ---- ---- 2.095A 2.116 ---- ---- 2425 ---- ---- ---- 2.320A 2.339 ---- ---- 2450 ---- ---- ---- 2.545A 2.567 ---- ---- 2475 ---- ---- ---- 2.775A 2.800 ---- ---- 2500 ---- ---- ---- 3.010A 3.035 ---- ---- 2525 ---- ---- ---- 3.250A 3.273 ---- ---- 2550 ---- ---- ---- 3.488A 3.514 ---- ---- 2575 ---- ---- ---- 3.732A 3.755 ---- ---- 2600 ---- ---- ---- 3.972A 3.999 ---- ---- 2625 ---- ---- ---- 4.230A 4.243 ---- ---- 2650 ---- ---- ---- 4.587A 4.488 ---- ---- 2675 ---- ---- ---- ---- 4.734 ---- ---- 2700 ---- ---- ---- ---- 4.980 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1525 ---- 6.798B 6.404A 6.404A 6.790 +.117 6.673 1550 ---- 6.548B 6.154A 6.154A 6.540 +.117 6.423 1575 ---- 6.298B 5.904A 5.904A 6.290 +.117 6.173 1600 ---- 6.048B 5.654A 5.654A 6.040 +.117 5.923 1625 ---- 5.798B 5.404A 5.404A 5.790 +.117 5.673 1650 ---- 5.548B 5.154A 5.154A 5.540 +.117 5.423 1675 ---- 5.298B 4.904A 4.904A 5.290 +.117 5.173 1700 ---- 5.048B 4.654A 4.654A 5.040 +.117 4.923 1725 ---- 4.798B 4.404A 4.404A 4.790 +.117 4.673 1750 ---- 4.548B 4.154A 4.154A 4.540 +.117 4.423 1775 ---- 4.298B 3.904A 3.904A 4.290 +.117 4.173 1800 ---- 4.048B 3.654A 3.654A 4.040 +.117 3.923 1825 ---- 3.798B 3.404A 3.404A 3.790 +.117 3.673 1850 ---- 3.548B 3.154A 3.154A 3.540 +.117 3.423 1875 ---- 3.298B 2.905A 2.905A 3.290 +.116 3.174 1900 ---- 3.048B 2.656A 2.656A 3.040 +.114 2.926 1915 ---- 2.898B 2.508A 2.508A 2.890 +.113 2.777 1920 ---- 2.848B 2.458A 2.458A 2.840 +.113 2.727 1925 ---- 2.798B 2.408A 2.408A 2.790 +.112 2.678 1930 ---- 2.748B 2.360A 2.360A 2.740 +.112 2.628 1935 ---- 2.698B 2.310A 2.310A 2.690 +.111 2.579 1940 ---- 2.649B 2.261A 2.261A 2.640 +.110 2.530 1945 ---- 2.599B 2.212A 2.212A 2.590 +.109 2.481 1950 ---- 2.549B 2.162A 2.162A 2.541 +.110 2.431 1955 ---- 2.499B 2.113A 2.113A 2.491 +.109 2.382 1960 ---- 2.449B 2.064A 2.064A 2.441 +.108 2.333 1965 ---- 2.387B 2.036A 2.036A 2.391 +.107 2.284 2 1970 ---- 2.337B 1.985A 1.985A 2.342 +.106 2.236 7 1975 ---- 2.301B 1.918A 1.918A 2.292 +.105 2.187 1980 ---- 2.251B 1.869A 1.869A 2.242 +.104 2.138 1985 ---- 2.202B 1.821A 1.821A 2.193 +.103 2.090 1990 ---- 2.138B 1.791A 1.791A 2.143 +.102 2.041 3 1995 ---- 2.102B 1.725A 1.725A 2.094 +.101 1.993 2000 ---- 2.053B 1.634A 1.634A 2.044 +.099 1.945 2005 ---- 2.003B 1.629A 1.629A 1.995 +.098 1.897 2010 ---- 1.954B 1.582A 1.582A 1.946 +.097 1.849 2015 ---- 1.891B 1.553A 1.553A 1.897 +.095 1.802 3 2020 ---- 1.855B 1.488A 1.488A 1.847 +.093 1.754 2025 ---- 1.806B 1.400A 1.400A 1.799 +.092 1.707 2030 ---- 1.757B 1.396A 1.396A 1.750 +.090 1.660 2035 ---- 1.708B 1.350A 1.350A 1.701 +.088 1.613 2040 ---- 1.659B 1.306A 1.306A 1.653 +.086 1.567 2045 ---- 1.611B 1.260A 1.260A 1.604 +.083 1.521 2050 ---- 1.562B 1.175A 1.175A 1.556 +.081 1.475 187 2055 ---- 1.514B 1.165A 1.165A 1.508 +.078 1.430 2060 ---- 1.466B 1.122A 1.122A 1.460 +.075 1.385 2065 ---- 1.418B 1.080A 1.080A 1.413 +.073 1.340 2070 ---- 1.370B 1.038A 1.038A 1.365 +.069 1.296 2075 ---- 1.344B .964A .964A 1.318 +.066 1.252 72 2080 ---- 1.262B .972A .972A 1.272 +.063 1.209 10 2085 ---- 1.215B .932A .932A 1.225 +.059 1.166 2090 ---- 1.167B .895A .895A 1.179 +.055 1.124 2095 ---- 1.121B .858A .858A 1.134 +.052 1.082 2100 ---- 1.112B .772A .772A 1.089 +.048 1.041 150 2105 ---- 1.036B .781A .781A 1.044 +.043 1.001 1 2110 ---- .992B .749A .749A 1.000 +.039 .961 2115 ---- .953B .711A .711A .956 +.033 .923 2120 ---- .906B .638A .638A .914 +.029 .885 2125 ---- .893B .600A .600A .871 +.024 .847 2130 ---- .820B .578A .578A .830 +.019 .811 2135 ---- .779B .549A .549A .789 +.013 .776 2140 ---- ---- .513A .513A .749 +.008 .741 2145 ---- ---- .480A .480A .710 +.002 .708 2150 ---- .691B .453A .453A .672 -.003 .675 6 5 2155 ---- .648B .427A .427A .635 -.009 .644 2160 ---- ---- .402A .402A .599 -.014 .613 36 2165 ---- ---- .378A .378A .564 -.020 .584 2170 ---- ---- .355A .355A .530 -.025 .555 2175 ---- ---- .333A .333A .498 -.030 10 .528 2180 .455 .455 .312A .478B .466 -.035 10 .501 2185 ---- ---- .293A .293A .436 -.039 .475 3 3 2190 ---- ---- .271A .271A .408 -.043 .451 2195 ---- ---- .252A .252A .380 -.047 .427 2200 ---- ---- .234A .234A .354 -.051 .405 1 2205 ---- ---- .216A .216A .330 -.053 .383 2210 ---- ---- .200A .200A .307 -.055 .362 2215 ---- ---- .185A .185A .285 -.057 .342 2220 ---- ---- .173A .173A .264 -.060 .324 2225 ---- ---- .158A .158A .244 -.062 .306 2230 ---- ---- .146A .146A .226 -.062 .288 2235 ---- ---- .135A .135A .209 -.063 .272 2240 ---- ---- .125A .125A .193 -.064 .257 2245 ---- ---- .116A .116A .179 -.063 .242 2250 ---- ---- .107A .107A .165 -.063 .228 202 202 2255 ---- ---- .099A .099A .152 -.063 .215 2260 ---- ---- .092A .092A .140 -.063 .203 2265 ---- ---- .085A .085A .129 -.062 .191 2270 ---- ---- .078A .078A .119 -.061 .180 2275 ---- ---- .073A .073A .110 -.059 .169 2280 ---- ---- .068A .068A .102 -.058 .160 2285 ---- ---- .064A .064A .094 -.056 .150 2290 ---- ---- .059A .059A .087 -.055 .142 2295 ---- ---- .055A .055A .080 -.054 .134 2300 ---- ---- .051A .051A .074 -.052 .126 2305 .062 .062 .048A .070B .068 -.051 1 .119 3 2325 ---- ---- .038A .038A .051 -.043 .094 2350 .033 .033 .028A .037B .035 -.036 10 .071 2375 ---- ---- .023A .023A .025 -.029 .054 2400 ---- ---- .019A .019A .019 -.023 .042 2425 .015 .015 .015 .015 .014 -.018 4 .032 2450 ---- ---- .013A .013A .011 -.014 2 .025 2475 ---- ---- .011A .011A .009 -.011 .020 2 2 2500 .015 .015 .009A .009A .007 -.009 1 .016 2525 ---- ---- .008A .008A .006 -.007 .013 2550 ---- ---- .007A .007A .005 -.006 .011 2575 ---- ---- .006A .006A .004 -.005 .009 2600 ---- ---- .006A .006A .003 -.004 .007 2625 ---- ---- ---- ---- .003 -.003 .006 2650 ---- ---- ---- ---- .002 -.003 .005 2675 ---- ---- ---- ---- .002 -.002 .004 2700 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 214 686 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 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.003 .004 9 1915 ---- ---- ---- ---- .001 -.004 .005 1920 ---- ---- ---- ---- .001 -.005 .006 1925 ---- ---- ---- ---- .001 -.005 .006 1 1930 ---- ---- ---- ---- .001 -.006 .007 1935 ---- ---- .007A .007A .001 -.007 .008 1940 ---- ---- ---- ---- .001 -.007 .008 1945 ---- ---- .008A .008A .001 -.008 .009 1950 ---- ---- .008A .008A .001 -.009 .010 6 1955 ---- ---- .008A .008A .002 -.009 .011 1960 ---- ---- .008A .008A .002 -.010 .012 1965 ---- ---- .009A .009A .002 -.011 .013 1970 ---- ---- .009A .009A .002 -.012 .014 1975 ---- ---- .009A .009A .003 -.012 .015 12 1980 ---- ---- .010A .010A .003 -.014 .017 1985 ---- ---- .010A .010A .004 -.014 .018 1990 ---- ---- .011A .011A .004 -.016 .020 1995 ---- ---- .011A .011A .005 -.016 2 .021 2000 ---- ---- .012A .012A .005 -.018 .023 2005 .022 .022 .012A .012A .006 -.019 2 .025 2010 ---- ---- .013A .013A .007 -.020 .027 2015 ---- ---- .014A .014A .007 -.023 .030 2020 ---- ---- .014A .014A .008 -.024 .032 8 8 2025 ---- ---- .015A .015A .009 -.026 .035 16 31 2030 ---- .039B .016A .016A .011 -.027 .038 2035 ---- .043B .017A .017A .012 -.029 .041 2040 .010 .048B .010 .019B .013 -.032 4 .045 2045 ---- .053B .020A .015A .015 -.034 .049 2050 ---- .059B .022A .022A .017 -.036 .053 187 187 2055 ---- .065B .024A .024A .019 -.039 .058 2060 ---- .072B .026A .026A .021 -.042 .063 4 2065 ---- .080B .027A .027A .023 -.045 .068 2070 ---- .088B .029A .029A .026 -.048 .074 2075 ---- .096B .032A .032A .029 -.051 .080 2080 ---- .106B .035A .035A .032 -.054 .086 2085 ---- .116B .038A .038A .036 -.058 .094 10 10 2090 ---- .128B .042A .042A .040 -.061 .101 2095 ---- .140B .046A .046A .045 -.065 .110 22 11 2100 .065 .153B .050A .050A .049 -.070 1 .119 150 2105 ---- .166B .056A .166B .055 -.074 .129 7 2110 ---- .181B .061A .061A .061 -.078 .139 1 2115 ---- .195B .067A .195B .067 -.083 .150 2120 ---- .211B .074A .211B .074 -.088 .162 2125 ---- .229B .082A .229B .082 -.093 .175 1 1 2130 ---- .248B .090A .248B .090 -.099 .189 2135 ---- .268B .098A .268B .099 -.104 .203 2140 ---- .289B .108A .108A .109 -.110 .219 1 2145 ---- .310B .119A .310B .120 -.115 .235 2150 ---- .333B .131A .131A .132 -.121 .253 2155 .307 .357B .144A .336B .145 -.126 3 .271 4 4 2160 ---- .382B .157A .157A .159 -.131 .290 2165 ---- .408B .172A .172A .174 -.137 .311 2170 .394 .435B .187A .187A .190 -.142 3 .332 2175 ---- .463B .204A .204A .208 -.147 10 .355 2180 ---- .493B .222A .222A .226 -.152 .378 2185 ---- .523B .242A .242A .246 -.157 .403 2190 ---- .555B .262A .262A .268 -.160 .428 2195 ---- .582B .284A .284A .290 -.164 .454 2200 ---- .621B .307A .307A .314 -.168 .482 1 2205 ---- .649B .332A .332A .340 -.170 .510 2210 ---- .687B .359A .359A .366 -.173 .539 2215 ---- .718B .386A .712B .394 -.175 .569 2220 ---- .722B .414A .722B .424 -.176 .600 2225 ---- .803B .444A .802B .454 -.178 .632 2230 ---- .784B .478A .779B .486 -.179 .665 2235 ---- .824B .512A .512A .519 -.180 .699 2240 ---- .867B .541A .541A .553 -.180 .733 2245 ---- .908B .575A .575A .588 -.181 .769 2250 ---- 1.006B .609A .609A .625 -.180 .805 2255 ---- .993B .676A .975B .662 -.180 .842 2260 ---- 1.036B .713A 1.018B .700 -.179 .879 2265 ---- 1.080B .745A 1.062B .739 -.178 .917 2270 ---- 1.124B .785A 1.106B .779 -.177 .956 2275 ---- 1.223B .804A .804A .820 -.176 .996 2280 ---- 1.213B .866A 1.196B .861 -.175 1.036 2285 ---- 1.259B .910A 1.242B .903 -.174 1.077 2290 ---- 1.305B .945A 1.288B .946 -.172 1.118 2295 ---- 1.350B .988A 1.304B .989 -.171 1.160 2300 1.269 1.449B 1.011A 1.316B 1.033 -.169 1 1.202 2305 ---- 1.448B 1.065A 1.432B 1.078 -.167 1.245 2325 ---- 1.682B 1.236A 1.236A 1.260 -.160 1.420 2350 ---- 1.920B 1.472A 1.472A 1.495 -.152 1.647 2375 ---- 2.162B 1.708A 1.708A 1.734 -.146 1.880 2400 ---- 2.362B 1.968A 1.968A 1.978 -.139 2.117 2425 ---- 2.608B 2.214A 2.214A 2.223 -.135 2.358 2450 ---- 2.855B 2.461A 2.843B 2.470 -.131 2.601 2475 ---- 3.103B 2.708A 3.091B 2.717 -.128 2.845 2500 ---- 3.350B 2.957A 3.329B 2.965 -.126 3.091 2525 ---- 3.599B 3.205A 3.577B 3.214 -.124 3.338 2550 ---- 3.847B 3.453A 3.826B 3.463 -.123 3.586 2575 ---- 4.097B 3.702A 4.076B 3.712 -.122 3.834 2600 ---- 4.346B 3.952A 4.325B 3.962 -.120 4.082 2625 ---- 4.596B 4.202A 4.576B 4.211 -.120 4.331 2650 ---- 4.846B 4.452A 4.826B 4.461 -.119 4.580 2675 ---- 5.096B 4.702A 5.074B 4.711 -.118 4.829 2700 ---- 5.346B 4.952A 5.324B 4.960 -.119 5.079 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 248 444 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 6.790 +.117 6.673 1550 ---- ---- ---- ---- 6.540 +.117 6.423 1575 ---- ---- ---- ---- 6.290 +.117 6.173 1600 ---- ---- ---- ---- 6.040 +.117 5.923 1625 ---- ---- ---- ---- 5.790 +.117 5.673 1650 ---- ---- ---- ---- 5.540 +.117 5.423 1675 ---- ---- ---- ---- 5.290 +.117 5.173 1700 ---- ---- ---- ---- 5.040 +.117 4.923 1725 ---- ---- ---- ---- 4.790 +.117 4.673 1750 ---- ---- ---- ---- 4.540 +.117 4.423 1775 ---- ---- ---- ---- 4.290 +.116 4.174 1800 ---- ---- ---- ---- 4.041 +.116 3.925 1825 ---- ---- ---- ---- 3.792 +.115 3.677 1850 ---- ---- ---- ---- 3.544 +.114 3.430 1875 ---- ---- ---- ---- 3.296 +.112 3.184 1900 ---- ---- ---- ---- 3.049 +.109 2.940 1915 ---- ---- ---- ---- 2.901 +.107 2.794 1920 ---- ---- ---- ---- 2.852 +.107 2.745 1925 ---- ---- ---- ---- 2.803 +.106 2.697 1930 ---- ---- ---- ---- 2.754 +.105 2.649 1935 ---- ---- ---- ---- 2.705 +.104 2.601 1940 ---- ---- ---- ---- 2.656 +.103 2.553 1945 ---- ---- ---- ---- 2.608 +.103 2.505 1950 ---- ---- 2.149A 2.149A 2.559 +.102 2.457 1955 ---- ---- ---- ---- 2.510 +.100 2.410 1960 ---- ---- ---- ---- 2.462 +.100 2.362 1965 ---- ---- ---- ---- 2.413 +.098 2.315 1970 ---- ---- ---- ---- 2.365 +.097 2.268 1975 ---- 2.292B 1.917A 1.917A 2.317 +.096 2.221 1980 ---- ---- ---- ---- 2.269 +.094 2.175 1985 ---- ---- ---- ---- 2.221 +.093 2.128 1990 ---- ---- ---- ---- 2.173 +.091 2.082 1995 ---- ---- ---- ---- 2.125 +.089 2.036 2000 ---- 2.104B 1.692A 1.692A 2.078 +.088 1.990 2005 ---- ---- ---- ---- 2.031 +.086 1.945 2010 ---- ---- 1.696A 1.696A 1.983 +.083 1.900 2015 ---- ---- 1.652A 1.652A 1.937 +.082 1.855 2020 ---- ---- 1.609A 1.609A 1.890 +.080 1.810 2025 ---- 1.868B 1.476A 1.476A 1.843 +.077 1.766 2030 ---- ---- 1.525A 1.525A 1.797 +.075 1.722 2035 ---- ---- 1.485A 1.485A 1.751 +.073 1.678 2040 ---- ---- 1.443A 1.443A 1.705 +.070 1.635 2045 ---- ---- 1.403A 1.403A 1.660 +.068 1.592 2050 ---- 1.640B 1.272A 1.272A 1.615 +.065 1.550 2055 ---- ---- 1.324A 1.324A 1.570 +.062 1.508 2060 ---- 1.477B 1.286A 1.286A 1.526 +.059 1.467 2065 ---- 1.433B 1.248A 1.248A 1.482 +.056 1.426 2070 ---- 1.389B 1.211A 1.211A 1.438 +.053 1.385 2075 ---- 1.417B 1.082A 1.082A 1.395 +.050 1.345 2080 ---- ---- 1.140A 1.140A 1.353 +.047 1.306 2085 ---- ---- 1.105A 1.105A 1.310 +.043 1.267 2090 ---- ---- 1.072A 1.072A 1.269 +.040 1.229 2095 ---- ---- 1.039A 1.039A 1.228 +.037 1.191 2100 ---- 1.206B .908A .908A 1.187 +.033 1.154 2105 ---- ---- .878A .878A 1.147 +.030 1.117 2110 ---- ---- .846A .846A 1.108 +.027 1.081 2115 ---- ---- .815A .815A 1.069 +.023 1.046 2120 ---- ---- .785A .785A 1.031 +.019 1.012 2125 ---- 1.011B .752A .752A .993 +.015 .978 2130 ---- ---- .724A .724A .956 +.012 .944 2135 ---- ---- .695A .695A .920 +.008 .912 2140 ---- .885B .667A .667A .885 +.005 .880 2145 ---- .853B .640A .640A .850 +.001 .849 2150 ---- .831B .614A .614A .817 -.002 .819 1 5 2155 ---- .798B .588A .588A .784 -.005 .789 2160 ---- .766B .564A .564A .752 -.008 .760 2165 ---- .739B .539A .539A .720 -.012 .732 2170 ---- .710B .517A .517A .690 -.014 .704 2175 ---- .679B .495A .495A .660 -.017 .677 2180 ---- ---- .473A .473A .631 -.020 .651 2185 ---- ---- .453A .453A .603 -.023 .626 2190 ---- .602B .432A .432A .576 -.025 .601 2195 ---- ---- .413A .413A .550 -.027 .577 2200 ---- ---- .395A .395A .525 -.029 .554 3 3 2205 ---- ---- .377A .377A .500 -.032 .532 2 2 2210 ---- ---- .359A .359A .477 -.033 .510 7 2215 ---- ---- .342A .342A .454 -.035 .489 2 2 2220 ---- ---- .325A .325A .432 -.037 .469 2 2 2225 ---- ---- .309A .309A .411 -.038 .449 2230 ---- ---- ---- .293A .391 ---- ---- 2235 ---- ---- ---- .278A .372 ---- ---- 2240 ---- ---- ---- .265A .354 ---- ---- 2245 ---- ---- ---- .251A .336 ---- ---- 2250 ---- ---- .239A .239A .319 -.043 .362 2255 ---- ---- ---- .227A .303 ---- ---- 2260 ---- ---- ---- .215A .288 ---- ---- 2265 ---- ---- ---- .205A .273 ---- ---- 2270 ---- ---- ---- .194A .259 ---- ---- 2275 ---- ---- .185A .185A .246 -.044 .290 2280 ---- ---- ---- .175A .233 ---- ---- 2285 ---- ---- ---- .167A .221 ---- ---- 2290 ---- ---- ---- .158A .210 ---- ---- 2300 .180 .180 .144A .146 .189 -.043 6 .232 14 11 2325 ---- ---- .116A .116A .146 -.041 .187 3 3 2350 ---- ---- .091A .091A .113 -.038 .151 2375 .092 .092 .070A .075A .089 -.033 2 .122 2400 ---- ---- .062A .062A .070 -.030 .100 2425 ---- ---- .051A .051A .056 -.027 .083 2450 ---- ---- .043A .043A .046 -.023 .069 2475 ---- ---- .038A .038A .038 -.020 .058 2500 ---- ---- .033A .033A .032 -.017 .049 2525 ---- ---- .029A .029A .027 -.015 .042 2550 ---- ---- .026A .026A .023 -.013 .036 2575 ---- ---- .024A .024A .019 -.012 .031 2600 ---- ---- .022A .022A .017 -.010 .027 2625 ---- ---- .020A .020A .015 -.009 .024 2650 ---- ---- ---- .018A .013 ---- ---- 2675 ---- ---- ---- .016A .011 ---- ---- 2700 ---- ---- ---- .015A .010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 27 35 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 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .004 -.001 .005 1825 ---- ---- ---- ---- .005 -.003 .008 1850 ---- ---- ---- ---- .007 -.004 .011 1875 ---- ---- .013A .013A .009 -.006 .015 1900 ---- ---- .015A .015A .012 -.008 .020 1915 ---- ---- .017A .017A .014 -.010 .024 1920 ---- ---- .018A .018A .015 -.011 .026 1925 ---- ---- .019A .019A .016 -.011 .027 1930 ---- ---- .019A .019A .017 -.012 .029 1935 ---- ---- .020A .020A .018 -.013 .031 1940 ---- ---- .021A .021A .019 -.014 .033 1945 ---- ---- .023A .023A .020 -.015 .035 1950 ---- ---- .024A .024A .022 -.016 .038 1955 ---- ---- .025A .025A .023 -.017 .040 2 1960 ---- ---- .026A .026A .025 -.018 .043 1965 ---- ---- .028A .028A .026 -.019 .045 6 1970 ---- ---- .030A .030A .028 -.020 .048 7 1975 ---- .052B .031A .031A .030 -.021 .051 1980 ---- .056B .033A .033A .031 -.024 .055 1985 ---- .060B .035A .035A .033 -.025 .058 1990 ---- .065B .037A .037A .036 -.026 .062 1995 ---- .070B .040A .040A .038 -.028 .066 2000 .068 .076B .042A .075B .040 -.030 1 .070 19 2005 ---- .081B .045A .045A .043 -.031 .074 2010 ---- .087B .048A .048A .046 -.033 .079 2015 ---- .093B .051A .051A .049 -.035 .084 2020 ---- .100B .054A .054A .052 -.038 .090 2025 ---- .108B .058A .058A .056 -.039 .095 2030 ---- .116B .062A .062A .059 -.042 .101 2035 ---- .124B .066A .066A .063 -.045 .108 2040 ---- .133B .070A .070A .068 -.046 .114 2045 ---- .142B .075A .075A .072 -.050 .122 2050 ---- .152B .079A .079A .077 -.052 .129 2055 ---- .162B .085A .085A .082 -.055 .137 2060 ---- .173B .090A .090A .088 -.058 .146 2065 ---- .185B .096A .184B .094 -.061 .155 2070 ---- .198B .102A .195B .100 -.064 .164 2075 ---- .210B .109A .209B .107 -.067 .174 2080 ---- .224B .116A .222B .114 -.070 .184 2085 ---- .238B .123A .236B .122 -.073 .195 2090 ---- .253B .131A .251B .130 -.077 .207 2095 .225 .266B .140A .265B .139 -.080 1 .219 1 1 2100 ---- .282B .149A .280B .148 -.084 .232 2105 ---- .299B .158A .297B .158 -.088 .246 2110 ---- .317B .168A .314B .169 -.091 .260 2115 ---- .335B .179A .333B .180 -.094 .274 2120 ---- .354B .191A .352B .192 -.098 .290 2125 ---- .374B .203A .373B .204 -.102 .306 2130 ---- .395B .215A .394B .217 -.105 .322 2135 ---- .417B .229A .415B .231 -.109 .340 2140 ---- .439B .243A .438B .246 -.112 .358 2145 ---- .462B .258A .461B .261 -.116 .377 2150 ---- .486B .274A .485B .277 -.119 .396 1 2155 ---- .511B .290A .510B .294 -.122 .416 2160 ---- .536B .308A .536B .312 -.125 .437 2165 ---- .562B .326A .562B .331 -.128 .459 2170 ---- .590B .345A .590B .350 -.131 .481 2175 ---- .618B .365A .617B .370 -.134 .504 2180 ---- .646B .386A .646B .392 -.136 .528 2185 ---- .676B .408A .675B .414 -.139 .553 2190 ---- .706B .431A .705B .436 -.142 .578 2195 ---- .737B .454A .736B .460 -.144 .604 2200 ---- .769B .479A .768B .485 -.146 .631 2205 ---- .799B .504A .795B .510 -.148 .658 2210 ---- .832B .530A .828B .537 -.150 .687 2215 ---- .866B .556A .862B .564 -.152 .716 2220 ---- .901B .584A .896B .592 -.153 .745 2225 ---- .938B .613A .936B .621 -.155 .776 2230 ---- ---- ---- .642A .651 ---- ---- 2235 ---- ---- ---- .672A .682 ---- ---- 2240 ---- ---- ---- .703A .713 ---- ---- 2245 ---- ---- ---- .740A .745 ---- ---- 2250 ---- 1.124B .769A 1.122B .778 -.160 .938 2255 ---- ---- ---- .806A .812 ---- ---- 2260 ---- ---- ---- .837A .847 ---- ---- 2265 ---- ---- ---- .871A .882 ---- ---- 2270 ---- ---- ---- .907A .918 ---- ---- 2275 ---- 1.324B .944A .944A .955 -.161 1.116 2280 ---- ---- ---- 1.052A .992 ---- ---- 2285 ---- ---- ---- 1.092A 1.030 ---- ---- 2290 ---- ---- ---- 1.130A 1.069 ---- ---- 2300 ---- 1.535B 1.134A 1.134A 1.148 -.160 1.308 2325 ---- 1.755B 1.334A 1.334A 1.354 -.158 1.512 2350 ---- 1.983B 1.549A 1.549A 1.571 -.154 1.725 2375 ---- 2.216B 1.771A 1.771A 1.796 -.151 1.947 2400 ---- 2.452B 2.004A 2.004A 2.028 -.146 2.174 2425 ---- 2.692B 2.240A 2.240A 2.264 -.142 2.406 2450 ---- 2.933B 2.476A 2.476A 2.503 -.139 2.642 2475 ---- 3.177B 2.720A 2.720A 2.745 -.136 2.881 2500 ---- 3.384B 2.972A 2.972A 2.988 -.134 3.122 2525 ---- 3.434B 3.328A 3.328A 3.233 -.132 3.365 2550 ---- ---- ---- ---- 3.479 -.130 3.609 2575 ---- ---- ---- ---- 3.726 -.127 3.853 2600 ---- ---- ---- ---- 3.973 -.126 4.099 2625 ---- ---- ---- ---- 4.221 -.125 4.346 2650 ---- ---- ---- ---- 4.469 ---- ---- 2675 ---- ---- ---- ---- 4.717 ---- ---- 2700 ---- ---- ---- ---- 4.966 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 36 SO APR23 Silver Option CALL 1000 ---- 12.033B 11.670A 11.670A 12.040 +.117 11.923 1025 ---- 11.783B 11.420A 11.420A 11.790 +.117 11.673 1050 ---- 11.533B 11.169A 11.169A 11.540 +.117 11.423 1075 ---- 11.283B 10.919A 10.919A 11.290 +.117 11.173 1100 ---- 11.033B 10.669A 10.669A 11.040 +.117 10.923 1125 ---- 10.783B 10.419A 10.419A 10.790 +.117 10.673 1150 ---- 10.533B 10.169A 10.169A 10.540 +.117 10.423 1175 ---- 10.284B 9.919A 9.919A 10.290 +.117 10.173 1200 ---- 10.034B 9.669A 9.669A 10.040 +.117 9.923 1225 ---- 9.784B 9.419A 9.419A 9.790 +.117 9.673 1250 ---- 9.534B 9.169A 9.169A 9.540 +.117 9.423 1275 ---- 9.264B 8.951A 8.951A 9.290 +.117 9.173 4 1300 ---- 9.034B 8.669A 8.669A 9.040 +.117 8.923 1325 ---- 8.784B 8.419A 8.419A 8.790 +.117 8.673 1350 ---- 8.515B 8.201A 8.201A 8.540 +.117 8.423 1 1375 ---- 8.284B 7.919A 7.919A 8.290 +.117 8.173 1400 ---- 8.034B 7.669A 7.669A 8.040 +.117 7.923 1425 ---- 7.784B 7.419A 7.419A 7.790 +.117 7.673 1450 ---- 7.534B 7.169A 7.169A 7.540 +.117 7.423 1475 ---- 7.284B 6.919A 6.919A 7.290 +.117 7.173 1500 ---- 7.034B 6.669A 6.669A 7.040 +.117 6.923 1525 ---- 6.765B 6.452A 6.452A 6.790 +.117 6.673 2 1550 ---- 6.515B 6.202A 6.202A 6.540 +.117 6.423 4 1575 ---- 6.266B 5.952A 5.952A 6.290 +.117 6.173 6 1600 ---- 6.035B 5.669A 5.669A 6.040 +.117 5.923 1625 ---- 5.766B 5.452A 5.452A 5.790 +.117 5.673 4 1650 ---- 5.516B 5.202A 5.202A 5.540 +.117 5.423 2 1675 ---- 5.266B 4.952A 4.952A 5.290 +.117 5.173 2 1700 ---- 5.035B 4.669A 4.669A 5.040 +.117 4.923 1725 ---- 4.766B 4.452A 4.452A 4.791 +.118 4.673 2 1750 ---- 4.516B 4.203A 4.203A 4.541 +.117 4.424 2 1775 ---- 4.267B 3.953A 3.953A 4.291 +.116 4.175 1 1800 ---- 4.017B 3.705A 3.705A 4.042 +.116 3.926 26 1815 ---- 3.886B 3.523A 3.523A 3.893 +.115 3.778 1820 ---- 3.836B 3.474A 3.474A 3.843 +.115 3.728 1825 ---- 3.768B 3.457A 3.457A 3.793 +.114 3.679 4 1830 ---- 3.737B 3.375A 3.375A 3.743 +.114 3.629 1835 ---- 3.687B 3.325A 3.325A 3.694 +.114 3.580 1840 ---- 3.637B 3.276A 3.276A 3.644 +.113 3.531 1845 ---- 3.587B 3.227A 3.227A 3.594 +.112 3.482 1850 ---- 3.520B 3.210A 3.210A 3.545 +.113 3.432 8 1855 ---- 3.488B 3.128A 3.128A 3.495 +.112 3.383 1860 ---- 3.439B 3.079A 3.079A 3.446 +.112 3.334 1865 ---- 3.389B 3.030A 3.030A 3.396 +.111 3.285 1870 ---- 3.339B 2.981A 2.981A 3.347 +.111 3.236 1875 ---- 3.272B 2.965A 2.965A 3.297 +.110 3.187 3 1880 ---- 3.241B 2.884A 2.884A 3.248 +.110 3.138 1885 ---- 3.192B 2.836A 2.836A 3.199 +.110 3.089 1890 ---- 3.143B 2.787A 2.787A 3.149 +.109 3.040 1895 ---- 3.093B 2.738A 2.738A 3.100 +.108 2.992 1900 ---- 3.025B 2.731A 2.731A 3.051 +.108 2.943 2 3 1905 ---- 2.976B 2.683A 2.683A 3.002 +.107 2.895 2 1910 ---- 2.927B 2.634A 2.634A 2.953 +.107 2.846 2 1915 ---- 2.897B 2.545A 2.545A 2.904 +.106 2.798 1920 ---- 2.829B 2.538A 2.538A 2.855 +.105 2.750 2 1 1925 ---- 2.780B 2.389A 2.389A 2.806 +.105 2.701 1 7 1930 ---- 2.750B 2.402A 2.402A 2.757 +.104 2.653 1935 ---- 2.701B 2.354A 2.354A 2.708 +.103 2.605 1940 ---- 2.653B 2.307A 2.307A 2.660 +.102 2.558 1945 ---- 2.586B 2.300A 2.300A 2.611 +.101 2.510 1 1950 ---- 2.537B 2.153A 2.153A 2.562 +.099 2.463 9 14 1955 ---- 2.489B 2.206A 2.206A 2.514 +.099 2.415 1 1960 ---- 2.441B 2.159A 2.159A 2.466 +.098 2.368 10 1965 ---- 2.393B 2.112A 2.112A 2.417 +.096 2.321 24 1970 ---- 2.345B 2.066A 2.066A 2.369 +.095 2.274 11 1975 ---- 2.349B 1.923A 1.923A 2.322 +.094 2.228 11 9 1980 ---- 2.249B 1.975A 1.975A 2.274 +.093 2.181 4 1985 ---- 2.202B 1.929A 1.929A 2.226 +.091 2.135 9 1990 ---- 2.155B 1.884A 1.884A 2.179 +.090 2.089 6 1995 ---- 2.107B 1.837A 1.837A 2.131 +.088 2.043 1 2000 ---- 2.112B 1.699A 1.699A 2.084 +.086 1.998 14 84 2005 ---- 2.014B 1.710A 1.710A 2.037 +.084 1.953 4 2010 ---- 1.967B 1.667A 1.667A 1.990 +.082 1.908 2 2015 ---- 1.921B 1.625A 1.625A 1.943 +.079 1.864 97 2020 1.545 1.897B 1.545 1.896B 1.897 +.077 2 1.820 6 65 2025 ---- 1.878B 1.486A 1.486A 1.852 +.076 1 1.776 4 373 2030 ---- 1.800B 1.491A 1.491A 1.806 +.074 1.732 129 2035 ---- 1.738B 1.460A 1.460A 1.760 +.071 1.689 13 2040 ---- 1.693B 1.421A 1.421A 1.715 +.069 1.646 11 2045 ---- 1.649B 1.382A 1.382A 1.670 +.066 1.604 32 2050 1.518 1.650B 1.283A 1.650B 1.625 +.063 26 1.562 47 117 2055 ---- 1.565B 1.305A 1.305A 1.581 +.061 1.520 4 14 2060 ---- 1.520B 1.266A 1.266A 1.537 +.058 2 1.479 2 19 2065 ---- 1.477B 1.227A 1.227A 1.493 +.055 1.438 3 14 2070 1.250 1.433B 1.189A 1.250 1.451 +.053 1 1.398 2 11 2075 ---- 1.432B 1.095A 1.095A 1.409 +.051 14 1.358 16 92 2080 1.222 1.366B 1.096A 1.096A 1.366 +.047 16 1.319 47 126 2085 1.130 1.325B 1.077A 1.325B 1.325 +.045 2 1.280 1 54 2090 ---- 1.267B 1.041A 1.041A 1.283 +.040 1.243 2 41 2095 ---- 1.227B 1.006A 1.006A 1.242 +.037 15 1.205 1 30 2100 1.022 1.225B .921A 1.004B 1.202 +.034 6 1.168 273 506 2105 ---- 1.150B .890A .890A 1.164 +.032 1.132 6 2110 ---- 1.109B .859A .859A 1.124 +.027 1.097 11 16 2115 ---- 1.071B .828A .828A 1.086 +.024 1.062 2 37 2120 ---- 1.033B .799A .799A 1.049 +.021 5 1.028 5 18 2125 ---- 1.029B .767A .767A 1.012 +.018 14 .994 46 202 2130 .726 .976B .726 .976B .975 +.014 3 .961 8 2135 ---- .940B .710A .710A .940 +.011 .929 169 2140 .854 .908B .682A .682A .905 +.007 1 .898 13 19 2145 .710 .876B .655A .687A .870 +.003 4 .867 14 42 2150 .702 .852B .629A .660A .837 UNCH 27 .837 78 530 2155 .805 .818B .604A .632A .804 -.003 4 .807 23 2160 .716 .788B .579A .785B .773 -.005 9 .778 8 46 2165 .624 .757B .552A .552A .741 -.009 2 .750 22 25 2170 .575 .731B .528A .575 .711 -.012 5 .723 1 32 2175 .598 .702B .505A .542B .682 -.014 9 .696 36 93 2180 .533 .675B .483A .508A .653 -.018 208 .671 18 2185 .494 .649B .462A .638B .625 -.020 9 .645 12 214 2190 .473 .623B .441A .458A .598 -.023 9 .621 20 154 2195 ---- .598B .421A .421A .573 -.024 .597 4 46 2200 .480 .573B .403A .423A .548 -.026 331 .574 300 519 2205 ---- ---- .384A .384A .523 -.029 .552 4 43 2210 .388 .388 .367A .510B .499 -.031 6 .530 15 46 2215 ---- ---- .350A .350A .476 -.033 .509 12 41 2220 .355 .355 .334A .344A .454 -.035 7 .489 62 115 2225 .390 .394 .318A .334A .433 -.036 135 .469 69 366 2230 ---- ---- .303A .303A .414 -.036 .450 10 29 2235 ---- ---- .289A .289A .394 -.038 .432 52 53 2240 ---- ---- .275A .275A .376 -.039 .415 16 260 2245 .341 .341 .262A .277A .358 -.040 2 .398 17 213 2250 .292 .379B .249A .263B .340 -.041 45 .381 186 393 2255 .297 .297 .237A .237A .324 -.042 2 .366 1 61 2260 .241 .312 .226A .313B .308 -.043 5 .351 1 51 2265 .220 .262 .216A .226A .294 -.042 18 .336 12 42 2270 .240 .282 .207A .283B .279 -.043 8 .322 9 24 2275 .209 .254 .199A .271B .266 -.043 81 .309 189 383 2280 .194 .199 .190A .194A .253 -.043 7 .296 2 19 2285 .222 .222 .181A .186A .240 -.043 2 .283 4 194 2290 .196 .196 .173A .173A .228 -.044 1 .272 17 27 2295 .194 .219 .165A .170A .217 -.043 8 .260 37 52 2300 .220 .242B .158A .209B .206 -.043 114 .249 1291 530 2305 .198 .198 .151A .154A .197 -.042 5 .239 6 24 2310 ---- ---- .145A .145A .187 -.042 .229 24 22 2315 .171 .171 .138A .140A .178 -.041 4 .219 6 34 2320 ---- ---- .133A .133A .169 -.041 .210 73 2325 .161 .161 .127A .162B .161 -.040 15 .201 649 339 2330 .154 .154 .122A .154B .153 -.040 17 .193 18 2335 ---- ---- .115A .115A .145 -.040 .185 8 45 2340 .127 .127 .110A .110A .138 -.039 1 .177 4 27 2345 .126 .126 .105A .105A .131 -.039 10 .170 128 130 2350 .116 .125 .098 .102 .125 -.038 39 .163 28 392 2355 ---- ---- .096A .096A .119 -.037 .156 38 2360 .104 .104 .091A .117B .113 -.037 2 .150 14 2365 ---- ---- .087A .087A .109 -.035 10 .144 53 2370 .098 .101 .083A .106B .103 -.035 15 .138 1 132 2375 .125 .125 .078A .081 .098 -.035 21 .133 96 133 2380 .087 .087 .074A .097B .094 -.034 5 .128 6 10 2385 .086 .086 .071A .093B .089 -.034 3 .123 6 15 2390 .069 .084 .069 .089B .085 -.033 6 .118 32 27 2395 .077 .077 .068A .084B .081 -.033 2 .114 15 20 2400 .085 .085 .063 .065 .077 -.032 164 .109 405 584 2405 ---- ---- .065A .065A .074 -.031 1 .105 22 27 2410 ---- ---- .062A .062A .070 -.031 .101 4 43 2415 ---- ---- .059A .059A .067 -.031 .098 3 22 2420 ---- ---- .056A .056A .064 -.030 .094 8 136 2425 ---- ---- .054A .054A .062 -.029 .091 12 247 2430 ---- ---- .053A .053A .059 -.028 .087 1 8 2435 ---- ---- .051A .051A .057 -.027 .084 30 2440 ---- ---- .049A .049A .054 -.027 .081 28 2445 ---- ---- .047A .047A .052 -.026 .078 4 9 2450 .055 .055 .045A .045A .050 -.026 217 .076 36 334 2455 ---- ---- .044A .044A .048 -.025 .073 21 2460 ---- ---- .043A .043A .046 -.025 .071 2 2465 ---- ---- .042A .042A .045 -.023 .068 56 2470 .041 .041 .040A .045B .043 -.023 8 .066 1 4 2475 ---- ---- .038A .038A .042 -.022 10 .064 39 255 2480 ---- ---- .038A .038A .040 -.022 .062 4 2485 ---- ---- .037A .037A .039 -.021 .060 1 2490 ---- ---- .036A .036A .037 -.021 .058 19 2495 ---- ---- .035A .035A .036 -.020 .056 11 2500 .038 .038 .034A .034A .035 -.019 16 .054 155 432 2505 ---- ---- .034A .034A .034 -.019 1 .053 14 15 2510 ---- ---- .033A .033A .034 -.017 .051 9 2515 ---- ---- .032A .032A .033 -.016 1 .049 17 2520 ---- ---- .031A .031A .032 -.016 .048 9 2525 ---- ---- .030A .030A .031 -.015 .046 11 111 2530 ---- ---- .030A .030A .030 -.015 .045 7 2535 ---- ---- .029A .029A .029 -.015 .044 12 2540 ---- ---- .029A .029A .028 -.014 .042 11 2545 ---- ---- .028A .028A .027 -.014 .041 8 2550 ---- ---- .026A .026A .026 -.014 .040 29 290 2555 ---- ---- .027A .027A .026 -.013 .039 2560 .023 .023 .023 .024B .025 -.013 2 .038 1 2 2565 ---- ---- .026A .026A .024 -.013 .037 2 2570 ---- ---- .025A .025A .024 -.012 .036 2 2575 ---- ---- .025A .025A .023 -.012 .035 5 57 2580 ---- ---- .024A .024A .022 -.012 .034 12 2585 ---- ---- .023A .023A .022 -.011 .033 8 2590 ---- ---- .023A .023A .021 -.011 .032 10 2595 ---- ---- .022A .022A .021 -.011 1 .032 8 2600 .031 .031 .022A .022A .021 -.010 5 .031 76 941 2605 .026 .026 .022A .022A .020 -.010 1 .030 7 2610 ---- ---- .021A .021A .020 -.009 .029 3 2615 ---- ---- .021A .021A .019 -.010 .029 2620 ---- ---- .020A .020A .019 -.009 .028 58 2625 .033 .033 .020A .020A .019 -.008 1 .027 3 156 2630 ---- ---- .020A .020A .019 -.008 .027 13 2635 ---- ---- .019A .019A .018 -.008 .026 10 2640 ---- ---- .019A .019A .018 -.008 .026 1 53 2645 ---- ---- .018A .018A .018 -.007 .025 1 2650 .020 .020 .018A .018A .017 -.008 1 .025 20 52 2655 ---- ---- .018A .018A .017 -.007 .024 16 2675 ---- ---- .016A .016A .016 -.006 .022 3 56 2700 .018 .018 .015A .015A .014 -.006 1 .020 19 690 2725 ---- ---- .013A .013A .013 -.006 .019 41 2750 ---- ---- .012A .012A .012 -.005 .017 202 2775 ---- ---- .011A .011A .011 -.005 1 .016 1 48 2800 .010 .010 .010 .010 .009 -.005 3 .014 16 406 2825 ---- ---- .009A .009A .008 -.005 .013 37 2850 ---- ---- .009A .009A .008 -.004 .012 5 78 2875 ---- ---- .008A .008A .007 -.004 1 .011 47 2900 ---- ---- .007A .007A .007 -.003 .010 12 182 2925 ---- ---- .008A .008A .006 -.003 11 .009 11 84 2950 ---- ---- .007A .007A .005 -.003 .008 22 2975 ---- ---- .007A .007A .004 -.004 .008 17 3000 .006 .006 .006 .006 .004 -.003 1 .007 12 5294 3025 ---- ---- ---- ---- .004 -.003 .007 4 30 3050 ---- ---- ---- ---- .003 -.003 .006 50 3075 ---- ---- ---- ---- .003 -.003 .006 4 3100 ---- ---- ---- ---- .003 -.002 .005 37 3125 ---- ---- ---- ---- .003 -.002 .005 4 3150 .005 .005 .005 .005 .003 -.002 8 .005 18 3175 ---- ---- ---- ---- .002 -.002 .004 5 3200 ---- ---- ---- ---- .002 -.002 .004 1 61 3225 .011 .011 .005A .005A .002 -.002 5 .004 17 3250 ---- ---- ---- ---- .002 -.002 .004 11 3275 ---- ---- ---- ---- .002 -.001 .003 5 3300 .005 .005 .005 .005 .002 -.001 3 .003 16 3325 ---- ---- ---- ---- .002 -.001 .003 10 3350 ---- ---- ---- ---- .002 -.001 .003 13 3375 ---- ---- ---- ---- .002 -.001 .003 30 3400 ---- ---- ---- ---- .002 UNCH .002 39 3425 ---- ---- ---- ---- .002 UNCH .002 3 3450 .004 .004 .004 .004 .002 UNCH 3 .002 15 3500 ---- ---- ---- ---- .001 -.001 .002 17 5371 4000 .002 .003 .002 .003 .001 UNCH 7 .001 5 691 5000 ---- ---- ---- ---- .001 UNCH .001 116 850 ---- 13.533B 13.170A 13.170A 13.540 +.117 13.423 875 ---- 13.283B 12.920A 12.920A 13.290 +.117 13.173 900 ---- 13.033B 12.670A 12.670A 13.040 +.117 12.923 925 ---- 12.783B 12.420A 12.420A 12.790 +.117 12.673 950 ---- 12.533B 12.170A 12.170A 12.540 +.117 12.423 975 ---- 12.283B 11.920A 11.920A 12.290 +.117 12.173 SO MAY23 Silver Option CALL 1000 ---- 12.001B 11.705A 11.705A 12.040 +.117 11.923 10000 ---- ---- ---- ---- .002 UNCH .002 170 1025 ---- 11.751B 11.461A 11.461A 11.790 +.117 11.673 1050 ---- 11.502B 11.211A 11.211A 11.540 +.117 11.423 1075 ---- 11.252B 10.954A 10.954A 11.290 +.117 11.173 1100 ---- 11.002B 10.704A 10.704A 11.040 +.117 10.923 1125 ---- 10.753B 10.453A 10.453A 10.790 +.117 10.673 1150 ---- 10.503B 10.203A 10.203A 10.540 +.117 10.423 1175 ---- 10.253B 9.960A 9.960A 10.290 +.117 10.173 1200 ---- 10.004B 9.703A 9.703A 10.040 +.117 9.923 1225 ---- 9.754B 9.459A 9.459A 9.790 +.117 9.673 1250 ---- 9.504B 9.202A 9.202A 9.540 +.117 9.423 1275 ---- 9.255B 8.958A 8.958A 9.290 +.117 9.173 4 1300 ---- 9.005B 8.708A 8.708A 9.040 +.117 8.923 1 1325 ---- 8.755B 8.451A 8.451A 8.790 +.117 8.673 1 1350 ---- 8.506B 8.208A 8.208A 8.540 +.117 8.423 1 1375 ---- 8.256B 7.951A 7.951A 8.290 +.117 8.173 2 1400 ---- 8.006B 7.701A 7.701A 8.040 +.117 7.923 1425 ---- 7.757B 7.457A 7.457A 7.790 +.117 7.673 1450 ---- 7.507B 7.200A 7.200A 7.540 +.117 7.423 1475 ---- 7.257B 6.957A 6.957A 7.290 +.117 7.173 1500 ---- 7.008B 6.706A 6.706A 7.040 +.117 6.923 2 1525 ---- 6.758B 6.456A 6.456A 6.790 +.117 6.673 10 1550 ---- 6.508B 6.199A 6.199A 6.540 +.117 6.423 4 1575 ---- 6.259B 5.955A 5.955A 6.290 +.117 6.173 4 1600 ---- 6.009B 5.706A 5.706A 6.040 +.117 5.923 8 1625 ---- 5.760B 5.456A 5.456A 5.791 +.117 5.674 1650 ---- 5.510B 5.208A 5.208A 5.542 +.117 5.425 1675 ---- 5.262B 4.959A 4.959A 5.293 +.116 5.177 2 1700 ---- 5.014B 4.713A 4.713A 5.046 +.115 4.931 4 1725 ---- 4.767B 4.467A 4.467A 4.799 +.114 4.685 1750 ---- 4.522B 4.234A 4.234A 4.553 +.113 4.440 1 1775 ---- 4.277B 3.991A 3.991A 4.307 +.110 4.197 2 1800 ---- 4.034B 3.748A 3.748A 4.064 +.108 3.956 10 1815 ---- 3.891B 3.607A 3.607A 3.918 +.106 3.812 1820 ---- 3.843B 3.559A 3.559A 3.870 +.106 3.764 1825 ---- 3.792B 3.410A 3.410A 3.822 +.106 3.716 29 1830 ---- 3.744B 3.464A 3.464A 3.773 +.104 3.669 1835 ---- 3.699B 3.417A 3.417A 3.725 +.104 3.621 1840 ---- 3.651B 3.370A 3.370A 3.677 +.103 3.574 1845 ---- 3.603B 3.323A 3.323A 3.629 +.103 3.526 1850 ---- 3.596B 3.176A 3.176A 3.581 +.102 3.479 3 3 1855 ---- 3.508B 3.229A 3.229A 3.534 +.102 3.432 1860 ---- 3.460B 3.182A 3.182A 3.486 +.101 3.385 1865 ---- 3.410B 3.136A 3.136A 3.438 +.099 3.339 1870 ---- 3.365B 3.089A 3.089A 3.391 +.099 3.292 1875 ---- 3.368B 2.944A 2.944A 3.344 +.099 3.245 5 1880 ---- 3.271B 2.996A 2.996A 3.296 +.097 3.199 1885 ---- 3.224B 2.950A 2.950A 3.249 +.096 3.153 1890 ---- 3.177B 2.905A 2.905A 3.202 +.095 3.107 1895 ---- 3.129B 2.859A 2.859A 3.155 +.094 3.061 1 1900 ---- 3.132B 2.717A 2.717A 3.108 +.093 3.015 1 28 1905 ---- 3.036B 2.768A 2.768A 3.062 +.093 2.969 1910 ---- 2.990B 2.723A 2.723A 3.015 +.091 2.924 1915 ---- 2.944B 2.678A 2.678A 2.969 +.090 2.879 1920 ---- 2.898B 2.634A 2.634A 2.923 +.089 2.834 1925 ---- 2.900B 2.495A 2.495A 2.876 +.087 2.789 2 1930 ---- 2.806B 2.523A 2.523A 2.830 +.086 2.744 1935 ---- 2.761B 2.470A 2.470A 2.785 +.086 2.699 4 1940 ---- 2.716B 2.426A 2.426A 2.739 +.084 2.655 3 1945 ---- 2.671B 2.383A 2.383A 2.694 +.083 2.611 4 1950 ---- 2.672B 2.280A 2.280A 2.648 +.081 2.567 2 3 1955 ---- 2.581B 2.297A 2.297A 2.603 +.080 2.523 1960 ---- 2.536B 2.254A 2.254A 2.559 +.079 2.480 3 1965 ---- 2.492B 2.212A 2.212A 2.514 +.077 2.437 1970 ---- 2.448B 2.171A 2.171A 2.470 +.076 2.394 1975 ---- 2.448B 2.071A 2.071A 2.425 +.073 2.352 1 3 1980 ---- 2.363B 2.089A 2.089A 2.381 +.072 2.309 1985 ---- 2.320B 2.048A 2.048A 2.338 +.071 2.267 3 3 1990 ---- 2.277B 2.008A 2.008A 2.295 +.069 2.226 5 1995 ---- 2.234B 1.969A 1.969A 2.251 +.067 2.184 8 2000 ---- 2.233B 1.873A 1.873A 2.209 +.066 2.143 48 208 2005 ---- 2.149B 1.890A 1.890A 2.166 +.063 2.103 2010 ---- 2.107B 1.852A 1.852A 2.124 +.062 2.062 3 9 2015 ---- 2.067B 1.814A 1.814A 2.082 +.060 2.022 3 2020 ---- 2.026B 1.776A 1.776A 2.040 +.057 1.983 45 2025 ---- 2.021B 1.683A 1.683A 1.999 +.055 1.944 52 2030 ---- 1.943B 1.702A 1.702A 1.958 +.053 1.905 16 2035 ---- 1.903B 1.666A 1.666A 1.918 +.052 1.866 4 2040 ---- 1.863B 1.630A 1.630A 1.878 +.050 1.828 8 2045 ---- 1.823B 1.595A 1.595A 1.838 +.048 1.790 2050 1.700 1.816B 1.504A 1.579A 1.799 +.046 3 1.753 38 67 2055 ---- 1.746B 1.524A 1.524A 1.760 +.044 1.716 4 13 2060 ---- 1.707B 1.489A 1.489A 1.721 +.041 1.680 3 2065 ---- 1.670B 1.455A 1.455A 1.683 +.039 1.644 9 2070 ---- 1.632B 1.421A 1.421A 1.645 +.037 1.608 5 2075 ---- 1.626B 1.337A 1.337A 1.608 +.035 1.573 5 2080 ---- 1.559B 1.307A 1.307A 1.571 +.033 1.538 10 2085 ---- 1.522B 1.277A 1.277A 1.535 +.031 1.504 6 2090 ---- 1.488B 1.246A 1.246A 1.499 +.028 1.471 24 2095 ---- 1.452B 1.215A 1.215A 1.463 +.025 1.438 35 2100 1.425 1.446B 1.183A 1.438B 1.429 +.024 23 1.405 152 265 2105 ---- 1.383B 1.156A 1.156A 1.394 +.021 1.373 2 2110 ---- 1.359B 1.128A 1.128A 1.360 +.019 1.341 2 6 2115 ---- 1.337B 1.097A 1.097A 1.327 +.017 1.310 3 2120 ---- 1.309B 1.068A 1.068A 1.294 +.014 1.280 2 19 2125 ---- 1.278B 1.041A 1.041A 1.262 +.012 28 1.250 60 32 2130 ---- 1.246B 1.014A 1.014A 1.230 +.010 1 1.220 1 5 2135 ---- 1.215B .988A .988A 1.199 +.008 1.191 5 2140 ---- 1.184B .962A .962A 1.168 +.005 1.163 2 8 2145 ---- 1.157B .937A .937A 1.138 +.003 1.135 3 17 2150 ---- 1.129B .912A .912A 1.109 +.002 46 1.107 61 168 2155 ---- 1.099B .888A .888A 1.080 UNCH 1.080 7 2160 ---- 1.072B .864A .864A 1.051 -.003 1.054 14 2165 ---- 1.045B .841A .841A 1.024 -.004 1.028 11 2170 ---- 1.019B .818A .818A .996 -.006 1.002 4 2175 .994 .995B .796A .796A .970 -.007 41 .977 58 76 2180 .793 .968B .775A .951B .944 -.008 7 .952 4 9 2185 .899 .943B .754A .754A .918 -.010 2 .928 22 2190 ---- .921B .733A .733A .893 -.012 105 .905 59 56 2195 .862 .897B .713A .886B .869 -.013 3 .882 7 2200 .700 .874B .694A .723A .845 -.014 121 .859 665 1124 2205 .814 .852B .675A .852B .821 -.016 10 .837 50 2210 .753 .830B .656A .656A .799 -.016 2 .815 20 47 2215 .772 .809B .638A .793B .776 -.018 9 .794 52 2220 .645 .788B .620A .773B .754 -.020 4 .774 6 2225 ---- .765B .603A .603A .733 -.021 47 .754 83 131 2230 ---- .745B .587A .587A .712 -.022 2 .734 2 78 2235 .598 .726B .570A .590A .692 -.023 4 .715 1 25 2240 .581 .707B .553A .689B .672 -.025 1 .697 12 38 2245 .652 .690B .537A .670B .653 -.026 7 .679 14 41 2250 .555 .671B .521A .568B .634 -.027 69 .661 94 590 2255 .522 .654B .506A .633B .616 -.028 6 .644 1 75 2260 .610 .636B .491A .514A .598 -.029 4 .627 7 13 2265 .578 .619B .477A .499A .581 -.030 5 .611 12 2270 .515 .604B .463A .581B .564 -.031 6 .595 10 86 2275 ---- .589B .449A .449A .547 -.033 10 .580 46 197 2280 ---- .573B .436A .436A .531 -.034 .565 2 6 2285 ---- .558B .423A .423A .516 -.034 .550 4 7 2290 ---- .543B .410A .410A .500 -.036 1 .536 16 13 2295 .400 .528B .398A .501B .486 -.036 4 .522 1 17 2300 .515 .520 .386 .410 .471 -.037 45 .508 197 422 2305 .376 .501B .376 .380A .458 -.037 6 .495 5 5 2310 .369 .487B .365A .369A .444 -.038 14 .482 30 2315 .364 .474B .356A .358A .431 -.038 12 .469 4 7 2320 .358 .461B .347A .347A .418 -.039 4 .457 4 13 2325 .424 .447B .338A .351B .406 -.039 25 .445 24 150 2330 ---- .435B .329A .329A .394 -.040 .434 1 10 2335 ---- .424B .320A .320A .382 -.040 156 .422 157 157 2340 ---- .412B .312A .312A .371 -.040 .411 25 2345 .363 .363 .303A .314A .360 -.041 5 .401 10 2350 .350 .391B .295A .361B .350 -.040 26 .390 101 230 2355 .338 .338 .287A .350B .339 -.041 1 .380 4 22 2360 ---- .371B .279A .279A .329 -.041 .370 32 38 2365 ---- ---- .272A .272A .320 -.041 .361 6 12 2370 ---- ---- .265A .265A .310 -.041 4 .351 2 2375 .291 .291 .258A .258A .301 -.041 201 .342 15 39 2380 ---- ---- .251A .251A .293 -.041 .334 5 15 2385 ---- ---- .244A .244A .284 -.041 .325 3 19 2390 .262 .262 .238A .286B .276 -.041 2 .317 4 8 2395 ---- ---- .231A .231A .268 -.041 .309 6 7 2400 .239 .269 .225A .230A .260 -.041 26 .301 1108 1348 2405 ---- ---- .219A .219A .252 -.041 .293 6 12 2410 .246 .254 .213A .218A .245 -.041 3 .286 4 3 2415 ---- ---- .207A .207A .238 -.041 20 .279 20 23 2420 ---- ---- .202A .202A .231 -.041 .272 7 3 2425 .236 .236 .196A .200A .225 -.040 17 .265 25 68 2430 ---- ---- .190A .190A .218 -.041 2 .259 10 10 2435 .220 .220 .186A .221B .212 -.040 6 .252 9 8 2440 ---- ---- .182A .182A .206 -.040 .246 7 2445 ---- ---- .176A .176A .200 -.040 .240 7 29 2450 .184 .194 .172A .175A .194 -.040 146 .234 53 320 2455 ---- ---- .168A .168A .189 -.040 .229 5 10 2460 ---- ---- .163A .163A .184 -.039 .223 3 14 2465 .183 .214B .158A .162A .179 -.039 7 .218 10 13 2470 ---- ---- .154A .154A .174 -.039 .213 3 14 2475 ---- ---- .149A .149A .169 -.039 .208 4 203 2480 ---- ---- .145A .145A .164 -.039 .203 23 54 2485 ---- ---- .140A .140A .160 -.039 .199 5 5 2490 ---- ---- .136A .136A .155 -.039 .194 3 5 2495 .140 .140 .133A .133A .151 -.039 4 .190 12 2500 .189 .189 .130 .130 .147 -.038 117 .185 39 1721 2505 ---- ---- .127A .127A .143 -.038 .181 12 2510 ---- ---- .124A .124A .139 -.038 .177 2 4 2515 ---- ---- .121A .121A .135 -.038 .173 2 3 2520 ---- ---- .118A .118A .132 -.037 .169 3 2525 ---- ---- .116A .116A .128 -.038 5 .166 38 38 2530 ---- ---- .115A .115A .125 -.037 2 .162 2 2535 ---- ---- .114A .114A .122 -.036 .158 3 22 2540 ---- ---- .111A .111A .119 -.036 .155 3 11 2545 ---- ---- .109A .109A .116 -.035 .151 2 3 2550 ---- ---- .106A .106A .113 -.035 10 .148 11 88 2555 .113 .113 .104A .115B .110 -.035 20 .145 5 5 2560 ---- ---- .102A .102A .108 -.034 .142 3 7 2565 ---- ---- .100A .100A .105 -.033 .138 10 2570 ---- ---- .098A .098A .103 -.032 .135 2575 ---- ---- .095A .095A .100 -.032 .132 7 21 2580 ---- ---- .093A .093A .098 -.032 .130 5 6 2585 ---- ---- .091A .091A .096 -.031 .127 10 2590 ---- ---- .089A .089A .094 -.030 .124 18 20 2595 ---- ---- .087A .087A .092 -.029 .121 2 5 2600 .099 .099 .085A .092B .090 -.029 3 .119 6 271 2605 ---- ---- .084A .084A .088 -.028 .116 2610 ---- ---- .082A .082A .086 -.028 .114 2615 ---- ---- .080A .080A .084 -.028 .112 11 2620 ---- ---- .078A .078A .082 -.027 .109 6 2625 ---- ---- .076A .076A .080 -.027 .107 5 52 2650 ---- ---- .069A .069A .072 -.025 .097 33 381 2675 ---- ---- .063A .063A .065 -.023 .088 118 2700 ---- ---- .058A .058A .059 -.022 .081 26 774 2725 .054 .054 .054 .054 .054 -.020 2 .074 34 2750 .050 .050 .049A .049A .049 -.019 5 .068 42 266 2775 ---- ---- .046A .046A .045 -.018 .063 2 16 2800 .048 .049 .043A .043A .041 -.018 30 .059 33 407 2825 ---- ---- .040A .040A .038 -.017 .055 50 2850 ---- ---- .039A .039A .035 -.016 .051 20 2875 ---- ---- .036A .036A .033 -.015 .048 3 2900 ---- ---- .034A .034A .030 -.015 .045 34 2925 ---- ---- .033A .033A .028 -.015 .043 20 2950 ---- ---- .031A .031A .026 -.014 .040 20 2975 ---- ---- .029A .029A .025 -.013 .038 8 3000 .026 .030 .026 .027A .023 -.013 30 .036 8 700 3025 ---- ---- .026A .026A .022 -.012 .034 34 3050 ---- ---- .025A .025A .020 -.012 .032 8 3075 ---- ---- .023A .023A .019 -.011 .030 101 3100 ---- ---- .022A .022A .018 -.010 .028 40 3125 ---- ---- .020A .020A .017 -.009 .026 1 3150 ---- ---- .019A .019A .016 -.009 .025 13 3175 ---- ---- .018A .018A .015 -.008 .023 18 3200 ---- ---- .017A .017A .014 -.008 .022 42 3225 ---- ---- .016A .016A .013 -.007 .020 3 3250 ---- ---- .016A .016A .012 -.007 .019 7 3275 ---- ---- .015A .015A .012 -.006 .018 3 3300 ---- ---- .014A .014A .011 -.006 .017 5 510 3325 ---- ---- .014A .014A .011 -.005 .016 17 3350 ---- ---- .013A .013A .010 -.005 .015 5 3375 ---- ---- .013A .013A .009 -.005 .014 3 3400 ---- ---- .012A .012A .009 -.004 2 .013 1 108 3425 ---- ---- ---- ---- .009 -.003 .012 4 3450 .014 .014 .011A .011A .008 -.004 3 .012 4 3500 ---- ---- ---- ---- .007 -.003 .010 20 516 4000 ---- ---- .004A .004A .004 -.001 .005 491 5000 ---- ---- ---- ---- .003 -.001 .004 100 6000 ---- ---- ---- ---- .003 -.001 .004 88 7000 ---- ---- ---- ---- .003 UNCH .003 800 ---- 13.999B 13.731A 13.731A 14.040 +.117 13.923 8000 ---- ---- ---- ---- .003 UNCH .003 86 825 ---- 13.749B 13.457A 13.457A 13.790 +.117 13.673 850 ---- 13.499B 13.207A 13.207A 13.540 +.117 13.423 875 ---- 13.250B 12.956A 12.956A 13.290 +.117 13.173 900 ---- 13.000B 12.706A 12.706A 13.040 +.117 12.923 9000 ---- ---- ---- ---- .003 +.001 .002 44 925 ---- 12.750B 12.456A 12.456A 12.790 +.117 12.673 950 ---- 12.500B 12.205A 12.205A 12.540 +.117 12.423 975 ---- 12.251B 11.955A 11.955A 12.290 +.117 12.173 SO JUN23 Silver Option CALL 1025 ---- 11.904B 11.659A 11.659A 11.964 +.122 11.842 1050 ---- 11.653B 11.409A 11.409A 11.714 +.122 11.592 1075 ---- 11.403B 11.175A 11.175A 11.464 +.122 11.342 1100 ---- 11.154B 10.925A 10.925A 11.214 +.122 11.092 1125 ---- 10.903B 10.657A 10.657A 10.964 +.122 10.842 1150 ---- 10.655B 10.424A 10.424A 10.714 +.122 10.592 1175 ---- 10.404B 10.174A 10.174A 10.464 +.122 10.342 1200 ---- 10.154B 9.923A 9.923A 10.214 +.122 10.092 1225 ---- 9.904B 9.673A 9.673A 9.964 +.122 9.842 1250 ---- 9.655B 9.422A 9.422A 9.714 +.122 9.592 1275 ---- 9.406B 9.172A 9.172A 9.464 +.122 9.342 1300 ---- 9.156B 8.921A 8.921A 9.214 +.122 9.092 1325 ---- 8.907B 8.671A 8.671A 8.964 +.122 8.842 1350 ---- 8.657B 8.421A 8.421A 8.714 +.122 8.592 1375 ---- 8.408B 8.170A 8.170A 8.464 +.122 8.342 1400 ---- 8.158B 7.920A 7.920A 8.214 +.122 8.092 1425 ---- 7.909B 7.669A 7.669A 7.964 +.122 7.842 1450 ---- 7.660B 7.419A 7.419A 7.714 +.122 7.592 1475 ---- 7.410B 7.168A 7.168A 7.464 +.122 7.342 1500 ---- 7.161B 6.918A 6.918A 7.214 +.122 7.092 1525 ---- 6.912B 6.668A 6.668A 6.964 +.122 6.842 1550 ---- 6.662B 6.418A 6.418A 6.714 +.122 6.592 1575 ---- 6.413B 6.168A 6.168A 6.465 +.121 6.344 1600 ---- 6.164B 5.919A 5.919A 6.216 +.120 6.096 1625 ---- 5.916B 5.672A 5.672A 5.969 +.120 5.849 1650 ---- 5.670B 5.425A 5.425A 5.722 +.118 5.604 1675 ---- 5.424B 5.181A 5.181A 5.477 +.116 5.361 1700 ---- 5.180B 4.938A 4.938A 5.232 +.113 5.119 1725 ---- 4.938B 4.675A 4.675A 4.989 +.110 4.879 1750 ---- 4.697B 4.332A 4.332A 4.748 +.108 4.640 1775 ---- 4.486B 4.096A 4.096A 4.508 +.104 4.404 2 1800 ---- 4.296B 3.864A 3.864A 4.270 +.100 4.170 1 1825 ---- 4.060B 3.634A 3.634A 4.034 +.095 3.939 4 1835 ---- 3.894B 3.644A 3.644A 3.941 +.094 3.847 1840 ---- 3.848B 3.599A 3.599A 3.894 +.093 3.801 1845 ---- 3.802B 3.554A 3.554A 3.848 +.092 3.756 1850 ---- 3.825B 3.408A 3.408A 3.802 +.092 3.710 4 1855 ---- 3.710B 3.464A 3.464A 3.755 +.090 3.665 1860 ---- 3.664B 3.419A 3.419A 3.709 +.089 3.620 1865 ---- 3.618B 3.374A 3.374A 3.663 +.088 3.575 1870 ---- 3.573B 3.330A 3.330A 3.617 +.087 3.530 1875 ---- 3.595B 3.187A 3.187A 3.572 +.087 3.485 5 1880 ---- 3.482B 3.241A 3.241A 3.526 +.085 3.441 1885 ---- 3.437B 3.198A 3.198A 3.481 +.084 3.397 1890 ---- 3.393B 3.154A 3.154A 3.436 +.084 3.352 1895 ---- 3.348B 3.089A 3.089A 3.390 +.082 3.308 1900 ---- 3.370B 2.970A 2.970A 3.346 +.081 3.265 1905 ---- 3.259B 3.005A 3.005A 3.301 +.080 3.221 1910 ---- 3.215B 2.962A 2.962A 3.256 +.078 3.178 1915 ---- 3.171B 2.920A 2.920A 3.212 +.078 3.134 1920 ---- 3.127B 2.877A 2.877A 3.168 +.077 3.091 1925 ---- 3.145B 2.760A 2.760A 3.124 +.076 3.048 5 1930 ---- 3.040B 2.795A 2.795A 3.080 +.074 3.006 1935 ---- 2.997B 2.754A 2.754A 3.036 +.072 2.964 2 1940 ---- 2.962B 2.713A 2.713A 2.993 +.072 2.921 1945 ---- 2.920B 2.673A 2.673A 2.950 +.071 2.879 3 1950 ---- 2.930B 2.555A 2.555A 2.907 +.069 2.838 23 1955 ---- 2.835B 2.592A 2.592A 2.864 +.068 2.796 1960 ---- 2.793B 2.553A 2.553A 2.822 +.067 2.755 1965 ---- 2.750B 2.515A 2.515A 2.779 +.065 2.714 1970 ---- 2.709B 2.476A 2.476A 2.737 +.063 2.674 1975 ---- 2.716B 2.359A 2.359A 2.696 +.063 2.633 1980 ---- 2.617B 2.399A 2.399A 2.654 +.061 2.593 4 1985 ---- 2.576B 2.361A 2.361A 2.613 +.059 2.554 1990 ---- 2.535B 2.323A 2.323A 2.572 +.058 2.514 10 1995 ---- 2.495B 2.286A 2.286A 2.532 +.057 2.475 3 2000 ---- 2.511B 2.170A 2.170A 2.491 +.055 4 2.436 8 2005 ---- 2.415B 2.212A 2.212A 2.451 +.053 2.398 3 2010 ---- 2.375B 2.176A 2.176A 2.412 +.053 2.359 2 2015 ---- 2.337B 2.139A 2.139A 2.372 +.050 2.322 3 2020 ---- 2.298B 2.106A 2.106A 2.333 +.049 2.284 60 2025 ---- 2.315B 1.990A 1.990A 2.295 +.048 2.247 3 2030 ---- 2.221B 2.035A 2.035A 2.256 +.046 2.210 73 2035 ---- 2.183B 2.000A 2.000A 2.218 +.044 2.174 2040 ---- 2.146B 1.962A 1.962A 2.180 +.042 2.138 1 2045 ---- 2.109B 1.931A 1.931A 2.143 +.041 2.102 1 2050 ---- 2.125B 1.819A 1.819A 2.106 +.039 4 2.067 4 24 2055 ---- 2.039B 1.861A 1.861A 2.070 +.038 2.032 1 2060 ---- 2.000B 1.828A 1.828A 2.033 +.035 1.998 2065 ---- ---- 1.798A 1.798A 1.997 +.033 1.964 2070 1.795 1.932B 1.693A 1.795 1.962 +.032 4 1.930 4 4 2075 ---- 1.944B 1.659A 1.659A 1.927 +.030 1.897 5 2080 1.651 1.892B 1.631A 1.631A 1.892 +.028 3 1.864 1 1 2085 1.655 1.858B 1.601A 1.601A 1.858 +.026 4 1.832 6 9 2090 ---- ---- 1.571A 1.571A 1.824 +.024 1.800 2095 ---- ---- 1.541A 1.541A 1.791 +.023 1.768 4 21 2100 ---- 1.771B 1.509A 1.509A 1.758 +.021 20 1.737 38 33 2105 ---- 1.725B 1.484A 1.484A 1.725 +.019 1.706 4 4 2110 ---- 1.693B 1.456A 1.456A 1.693 +.017 1.676 2115 ---- 1.671B 1.428A 1.428A 1.661 +.015 1.646 4 4 2120 ---- 1.644B 1.401A 1.401A 1.629 +.013 1.616 4 2125 ---- 1.613B 1.370A 1.370A 1.598 +.011 1.587 8 71 2130 ---- 1.582B 1.344A 1.344A 1.568 +.010 1.558 1 2135 1.527 1.552B 1.317A 1.382A 1.538 +.008 3 1.530 2 2140 ---- 1.522B 1.292A 1.292A 1.508 +.006 1.502 2145 ---- 1.492B 1.266A 1.266A 1.479 +.004 1.475 2 2150 1.280 1.462B 1.241A 1.461B 1.450 +.002 1 1.448 3 19 2155 1.309 1.437B 1.217A 1.217A 1.422 +.001 2 1.421 2 2160 ---- 1.408B 1.193A 1.193A 1.394 -.001 1.395 4 2165 1.259 1.383B 1.169A 1.169A 1.366 -.003 4 1.369 14 2170 ---- 1.355B 1.146A 1.146A 1.339 -.005 1.344 3 2175 ---- 1.330B 1.124A 1.124A 1.312 -.007 1.319 22 2180 ---- 1.306B 1.101A 1.101A 1.286 -.008 1.294 14 2185 ---- 1.281B 1.079A 1.079A 1.260 -.010 1.270 2 7 2190 1.233 1.257B 1.058A 1.104A 1.235 -.011 2 1.246 2 2195 ---- 1.233B 1.036A 1.036A 1.210 -.012 1.222 7 2200 1.100 1.207B 1.016A 1.198B 1.185 -.014 21 1.199 67 152 2205 ---- 1.184B .995A .995A 1.161 -.016 1.177 10 2210 ---- 1.161B .975A .975A 1.137 -.017 1.154 2 12 2215 ---- 1.139B .956A .956A 1.114 -.018 1.132 2220 ---- 1.117B .936A .936A 1.091 -.020 1.111 2225 1.073 1.097B .918A .957A 1.069 -.020 39 1.089 31 102 2230 1.051 1.075B .899A .936A 1.047 -.022 3 1.069 2235 ---- 1.053B .881A .881A 1.025 -.023 1.048 2 2240 ---- 1.034B .863A .863A 1.004 -.024 1.028 2 2245 ---- 1.014B .846A .846A .983 -.025 1.008 2 2250 .906 .994B .829A .977B .963 -.026 1 .989 275 293 2255 ---- .975B .812A .812A .943 -.026 .969 9 2260 ---- .956B .796A .796A .923 -.028 .951 2265 ---- .937B .779A .779A .904 -.028 .932 1 2270 ---- .918B .763A .763A .885 -.029 .914 5 2275 .763 .901B .748A .879B .866 -.030 2 .896 24 2280 ---- .884B .733A .733A .848 -.031 .879 2285 .833 .866B .718A .843B .830 -.032 3 .862 12 6 2290 .785 .849B .704A .704A .813 -.032 2 .845 2 2 2295 ---- .833B .689A .689A .796 -.033 .829 10 7 2300 .740 .816B .663 .705A .779 -.034 13 .813 43 48 2305 ---- .800B .662A .662A .762 -.035 .797 22 22 2310 ---- .785B .648A .648A .746 -.035 .781 12 12 2315 ---- .769B .635A .635A .731 -.035 .766 6 2320 ---- .754B .621A .621A .715 -.036 .751 9 8 2325 .619 .740B .608A .630 .700 -.037 20 .737 98 93 2330 ---- .725B .595A .595A .685 -.038 .723 3 2335 .673 .711B .582A .600A .671 -.038 2 .709 1 2340 ---- .697B .569A .569A .657 -.038 .695 3 2345 ---- .683B .557A .557A .643 -.039 .682 3 53 2350 .556 .670B .545A .545A .629 -.039 4 .668 17 38 2355 .550 .550 .533A .533A .616 -.040 4 .656 50 2360 ---- ---- .521A .521A .603 -.040 .643 3 2365 .527 .527 .510A .510A .591 ---- 10 ---- 2370 ---- ---- ---- .499A .578 ---- ---- 2375 .506 .506 .488A .488A .566 -.041 98 .607 51 101 2380 .496 .496 .478A .565B .554 ---- 19 ---- 2385 ---- ---- ---- .469A .543 ---- ---- 2390 ---- ---- ---- .460A .531 ---- ---- 2395 ---- ---- ---- .451A .520 ---- ---- 2400 ---- ---- .442A .442A .509 -.043 10 .552 62 164 2405 ---- ---- ---- .433A .499 ---- ---- 2410 ---- ---- ---- .425A .488 ---- ---- 2425 ---- ---- .400A .400A .458 -.044 15 .502 5 9 2450 .376 .419 .363A .376A .413 -.045 3 .458 6 226 2475 .369 .369 .330A .344A .373 -.045 3 .418 4 47 2500 .368 .368 .301A .312A .337 -.045 31 .382 59 618 2525 .303 .303 .275A .285A .305 -.044 13 .349 2 13 2550 .281 .281 .249A .258A .276 -.044 2 .320 4 41 2575 .256 .256 .227A .235A .250 -.043 4 .293 14 2600 .235 .235 .205A .214A .228 -.041 7 .269 118 470 2625 ---- ---- .189A .189A .207 -.041 .248 6 6 2650 ---- ---- .174A .174A .189 -.039 1 .228 200 2675 ---- ---- .161A .161A .173 -.038 .211 18 17 2700 ---- ---- .151A .151A .158 -.037 .195 58 327 2725 ---- ---- .139A .139A .145 -.035 5 .180 15 2750 .132 .132 .128 .137B .133 -.034 69 .167 213 2775 .122 .122 .118 .125B .123 -.032 80 .155 1 65 2800 ---- ---- .109A .109A .113 -.031 5 .144 2 112 2825 ---- ---- .100A .100A .105 -.029 .134 7 2850 ---- ---- .093A .093A .097 -.028 .125 26 2875 .092 .092 .086A .086A .090 -.027 5 .117 19 2900 .086 .086 .080A .080A .084 -.026 6 .110 789 2925 ---- ---- .075A .075A .078 -.025 .103 16 2950 .073 .073 .070A .070A .074 -.023 24 .097 1 28 2975 .071 .071 .065A .065A .069 -.023 20 .092 29 3000 .083 .083 .061 .065B .065 -.022 14 .087 50 70 3025 .061 .061 .058A .058A .061 -.021 40 .082 2 8 3050 ---- ---- .055A .055A .057 -.021 .078 2 5 3075 ---- ---- .052A .052A .054 -.020 .074 2 11 3100 .052 .052 .049 .050B .051 -.019 13 .070 2 27 3125 ---- ---- .047A .047A .048 -.018 .066 2 2 3150 .047 .047 .045A .045A .045 -.018 10 .063 11 3175 ---- ---- .043A .043A .043 -.017 .060 9 3200 .042 .042 .041A .042 .041 -.016 1 .057 66 3225 ---- ---- .039A .039A .039 -.016 .055 3250 ---- ---- .037A .037A .037 -.015 .052 3 3 3275 ---- ---- .036A .036A .035 -.015 .050 2 3300 ---- ---- .035A .035A .033 -.015 .048 5 3325 ---- ---- .033A .033A .032 -.014 .046 1 3350 ---- ---- .032A .032A .030 -.014 .044 31 3375 ---- ---- .031A .031A .029 -.013 .042 1 3400 ---- ---- .031A .031A .028 -.012 .040 2 9 3425 ---- ---- .032A .032A .027 -.012 .039 2 4 3450 ---- ---- .031A .031A .025 -.012 .037 4 2 3475 ---- ---- .029A .029A .024 -.012 .036 8 34 SO JLY23 Silver Option CALL 1000 ---- 12.127B 11.933A 11.933A 12.214 +.122 12.092 10000 ---- ---- ---- ---- .005 UNCH .005 141 1025 ---- 11.878B 11.684A 11.684A 11.964 +.122 11.842 1050 ---- 11.629B 11.433A 11.433A 11.714 +.122 11.592 1075 ---- 11.379B 11.182A 11.182A 11.464 +.122 11.342 1100 ---- 11.130B 10.937A 10.937A 11.214 +.122 11.092 1125 ---- 10.881B 10.689A 10.689A 10.964 +.122 10.842 1150 ---- 10.632B 10.436A 10.436A 10.714 +.122 10.592 1175 ---- 10.383B 10.189A 10.189A 10.464 +.122 10.342 1200 ---- 10.134B 9.939A 9.939A 10.214 +.122 10.092 1225 ---- 9.884B 9.688A 9.688A 9.964 +.122 9.842 1250 ---- 9.635B 9.438A 9.438A 9.714 +.122 9.592 1275 ---- 9.386B 9.188A 9.188A 9.464 +.122 9.342 1300 ---- 9.137B 8.937A 8.937A 9.214 +.122 9.092 1325 ---- 8.888B 8.687A 8.687A 8.964 +.122 8.842 1350 ---- 8.639B 8.436A 8.436A 8.714 +.122 8.592 1375 ---- 8.389B 8.186A 8.186A 8.464 +.122 8.342 1400 ---- 8.141B 7.923A 7.923A 8.214 +.122 8.092 1425 ---- 7.891B 7.673A 7.673A 7.964 +.122 7.842 1450 ---- 7.642B 7.436A 7.436A 7.714 +.122 7.592 1475 ---- 7.393B 7.183A 7.183A 7.464 +.121 7.343 1500 ---- 7.144B 6.937A 6.937A 7.215 +.121 7.094 1525 ---- 6.896B 6.688A 6.688A 6.966 +.119 6.847 1550 ---- 6.649B 6.427A 6.427A 6.719 +.119 6.600 1 1575 ---- 6.408B 6.195A 6.195A 6.472 +.117 6.355 1600 ---- 6.193B 5.889A 5.889A 6.227 +.115 15 6.112 3 143 1625 ---- 5.915B 5.708A 5.708A 5.983 +.113 5.870 1650 ---- 5.679B 5.470A 5.470A 5.741 +.112 5.629 1 1675 ---- 5.434B 5.084A 5.084A 5.500 +.110 5.390 1 1700 ---- 5.223B 4.849A 4.849A 5.261 +.107 5.154 1725 ---- 5.045B 4.616A 4.616A 5.024 +.105 4.919 1750 ---- 4.810B 4.385A 4.385A 4.789 +.102 4.687 2 1775 ---- 4.576B 4.158A 4.158A 4.556 +.098 4.458 1800 ---- 4.345B 3.934A 3.934A 4.326 +.094 4.232 1825 ---- 4.120B 3.714A 3.714A 4.099 +.090 4.009 1 1850 ---- 3.895B 3.498A 3.498A 3.876 +.086 3.790 25 1875 ---- 3.675B 3.288A 3.288A 3.656 +.081 3.575 4 1900 ---- 3.457B 3.083A 3.083A 3.441 +.076 3.365 1925 ---- 3.246B 2.884A 2.884A 3.231 +.070 3.161 1 1950 ---- 3.043B 2.692A 2.692A 3.026 +.063 2.963 1 1975 ---- 2.845B 2.507A 2.507A 2.827 +.056 2.771 11 2000 ---- 2.653B 2.330A 2.330A 2.635 +.049 2.586 13 2025 ---- 2.466B 2.162A 2.162A 2.451 +.042 2.409 1 2050 ---- 2.291B 2.002A 2.002A 2.274 +.034 2.240 2 2075 ---- 2.119B 1.850A 1.850A 2.106 +.026 2.080 8 2100 ---- 1.964B 1.708A 1.708A 1.947 +.018 1 1.929 8 107 2125 ---- 1.813B 1.575A 1.575A 1.797 +.011 1.786 79 2150 ---- 1.671B 1.451A 1.451A 1.656 +.003 1 1.653 1 13 2175 1.405 1.542B 1.336A 1.538B 1.524 -.004 4 1.528 37 2200 1.340 1.421B 1.229A 1.283A 1.401 -.011 60 1.412 253 2225 ---- 1.311B 1.131A 1.131A 1.287 -.017 1.304 2 9 2250 ---- 1.211B 1.041A 1.041A 1.182 -.022 1.204 28 2275 ---- 1.116B .958A .958A 1.086 -.025 1.111 652 652 2300 .890 1.031B .882A 1.012B .997 -.028 4 1.025 2 258 2325 ---- .951B .812A .812A .915 -.032 .947 22 2350 ---- .878B .749A .749A .841 -.033 .874 246 2375 ---- .809B .691A .691A .773 -.035 .808 16 2400 .657 .748B .636A .636A .711 -.036 25 .747 2 702 2425 ---- ---- .586A .586A .654 -.038 .692 44 2450 ---- ---- .541A .541A .602 -.039 .641 1 48 2475 .557 .557 .499A .566B .555 -.039 5 .594 146 2500 .480 .525 .462A .522B .512 -.039 48 .551 94 640 2525 ---- ---- .428A .428A .473 -.039 .512 11 92 2550 ---- ---- .397A .397A .437 -.040 .477 200 205 2575 ---- ---- .369A .369A .404 -.040 .444 16 2600 .375 .375 .340 .344A .374 -.040 10 .414 3 238 2625 .363 .363 .320A .320A .347 -.040 2 .387 11 2650 ---- ---- .298A .298A .322 -.040 .362 2 95 2675 ---- ---- .277A .277A .299 -.039 .338 1304 843 2700 .275 .290 .258A .268A .278 -.039 28 .317 13 700 2725 ---- ---- .242A .242A .259 -.038 .297 4 43 2750 ---- ---- .228A .228A .242 -.037 .279 41 2775 ---- ---- .215A .215A .226 -.036 .262 33 2800 .230 .239B .201A .239B .211 -.036 95 .247 96 762 2825 ---- ---- .190A .190A .198 -.034 .232 10 5 2850 ---- ---- .179A .179A .186 -.033 .219 14 2875 ---- ---- .169A .169A .175 -.032 .207 10 9 2900 .200 .200 .160A .160A .164 -.031 2 .195 10 173 2925 ---- ---- .152A .152A .155 -.030 .185 77 2950 ---- ---- .143A .143A .146 -.029 .175 39 2975 ---- ---- .136A .136A .137 -.029 .166 2 3000 ---- ---- .129A .129A .130 -.027 78 .157 146 2338 3025 ---- ---- .123A .123A .123 -.026 .149 4 3050 ---- ---- .116A .116A .116 -.026 .142 2 20 3075 ---- ---- .111A .111A .110 -.025 .135 10 3100 ---- ---- .105A .105A .104 -.024 .128 1 26 3125 ---- ---- .100A .100A .099 -.023 .122 652 122 3150 ---- ---- .095A .095A .094 -.022 .116 84 72 3175 ---- ---- .091A .091A .090 -.021 .111 1 3200 ---- ---- .087A .087A .085 -.021 .106 233 3225 .088 .088 .083A .083A .081 -.020 1 .101 3250 ---- ---- .079A .079A .078 -.018 .096 1 3275 ---- ---- .076A .076A .074 -.018 .092 3300 ---- ---- .073A .073A .071 -.017 .088 231 3325 ---- ---- .070A .070A .068 -.016 .084 1 3350 ---- ---- .067A .067A .065 -.016 .081 2 3375 ---- ---- .065A .065A .062 -.015 .077 1 3400 ---- ---- .062A .062A .060 -.014 .074 3 3425 ---- ---- .060A .060A .057 -.014 .071 1 3450 ---- ---- .058A .058A .055 -.013 .068 3 3475 ---- ---- .056A .056A .053 -.013 .066 3500 .050 .050 .050 .050 .051 -.012 4 .063 187 2861 3525 ---- ---- .052A .052A .049 -.012 .061 8 3550 ---- ---- .050A .050A .047 -.011 .058 3575 ---- ---- .049A .049A .045 -.011 .056 4 3600 ---- ---- .047A .047A .044 -.010 .054 2 3625 ---- ---- .045A .045A .042 -.010 .052 3650 ---- ---- .044A .044A .040 -.011 .051 1 3675 ---- ---- .043A .043A .039 -.010 .049 3700 ---- ---- .041A .041A .037 -.010 .047 3725 ---- ---- .040A .040A .036 -.010 .046 3750 ---- ---- .039A .039A .035 -.009 .044 3775 ---- ---- .038A .038A .033 -.010 .043 4 3800 ---- ---- .037A .037A .032 -.010 .042 250 3825 ---- ---- .036A .036A .031 -.010 .041 3850 ---- ---- .035A .035A .030 -.009 .039 3875 ---- ---- .035A .035A .029 -.009 .038 3900 ---- ---- .033A .033A .028 -.009 .037 190 3925 ---- ---- .033A .033A .027 -.009 .036 3950 ---- ---- .032A .032A .026 -.009 .035 7 3975 ---- ---- .031A .031A .025 -.009 .034 4000 ---- ---- .029A .029A .025 -.008 .033 74 864 4025 ---- ---- .029A .029A .024 -.008 .032 10 4050 ---- ---- .028A .028A .023 -.008 .031 24 4075 ---- ---- .028A .028A .023 -.007 .030 1 4500 ---- ---- ---- ---- .015 -.004 .019 18 5000 ---- ---- ---- ---- .011 -.001 .012 229 6000 ---- ---- ---- ---- .007 UNCH .007 75 7000 ---- ---- ---- ---- .006 +.001 .005 33 725 ---- 14.868B 14.684A 14.684A 14.964 +.122 14.842 750 ---- 14.619B 14.434A 14.434A 14.714 +.122 14.592 775 ---- 14.370B 14.183A 14.183A 14.464 +.122 14.342 800 ---- 14.121B 13.939A 13.939A 14.214 +.122 14.092 8000 ---- ---- ---- ---- .005 UNCH .005 13 825 ---- 13.872B 13.682A 13.682A 13.964 +.122 13.842 850 ---- 13.622B 13.431A 13.431A 13.714 +.122 13.592 875 ---- 13.373B 13.187A 13.187A 13.464 +.122 13.342 900 ---- 13.124B 12.930A 12.930A 13.214 +.122 13.092 9000 ---- ---- ---- ---- .005 UNCH .005 20 30 925 ---- 12.875B 12.685A 12.685A 12.964 +.122 12.842 950 ---- 12.626B 12.435A 12.435A 12.714 +.122 12.592 975 ---- 12.376B 12.184A 12.184A 12.464 +.122 12.342 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 11.900 +.122 11.778 1075 ---- ---- ---- ---- 11.650 +.122 11.528 1100 ---- ---- ---- ---- 11.400 +.122 11.278 1125 ---- ---- ---- ---- 11.150 +.122 11.028 1150 ---- ---- ---- ---- 10.900 +.122 10.778 1175 ---- ---- ---- ---- 10.650 +.122 10.528 1200 ---- ---- ---- ---- 10.400 +.122 10.278 1225 ---- ---- ---- ---- 10.150 +.122 10.028 1250 ---- ---- ---- ---- 9.900 +.122 9.778 1275 ---- ---- ---- ---- 9.650 +.122 9.528 1300 ---- ---- ---- ---- 9.400 +.122 9.278 1325 ---- ---- ---- ---- 9.150 +.122 9.028 1350 ---- ---- ---- ---- 8.900 +.122 8.778 1375 ---- ---- ---- ---- 8.650 +.122 8.528 1400 ---- ---- ---- ---- 8.400 +.122 8.278 1425 ---- ---- ---- ---- 8.150 +.122 8.028 1450 ---- ---- ---- ---- 7.900 +.122 7.778 1475 ---- ---- ---- ---- 7.651 +.121 7.530 1500 ---- ---- ---- ---- 7.403 +.120 7.283 1525 ---- ---- ---- ---- 7.156 +.119 7.037 1550 ---- ---- ---- ---- 6.910 +.117 6.793 1575 ---- ---- ---- ---- 6.666 +.116 6.550 1600 ---- ---- ---- ---- 6.422 +.114 6.308 1625 ---- ---- ---- ---- 6.181 +.112 6.069 1650 ---- ---- 5.536A 5.536A 5.941 +.110 5.831 1675 ---- 5.724B 5.302A 5.302A 5.703 +.107 5.596 1700 ---- 5.489B 5.070A 5.070A 5.467 +.105 5.362 1725 ---- 5.257B 4.841A 4.841A 5.233 +.101 5.132 1750 ---- 5.025B 4.615A 4.615A 5.002 +.098 4.904 1775 ---- 4.795B 4.392A 4.392A 4.773 +.094 4.679 1800 ---- 4.569B 4.172A 4.172A 4.548 +.090 4.458 1825 ---- 4.342B 3.957A 3.957A 4.326 +.086 4.240 1850 ---- 4.123B 3.747A 3.747A 4.107 +.080 4.027 1875 ---- 3.909B 3.542A 3.542A 3.893 +.075 3.818 1900 ---- 3.698B 3.342A 3.342A 3.684 +.070 3.614 1925 ---- 3.492B 3.147A 3.147A 3.479 +.063 3.416 1950 ---- 3.293B 2.959A 2.959A 3.280 +.057 3.223 1975 ---- 3.099B 2.778A 2.778A 3.087 +.051 3.036 2000 ---- 2.913B 2.603A 2.603A 2.900 +.044 2.856 1 2025 ---- 2.732B 2.437A 2.437A 2.720 +.037 2.683 3 2050 ---- 2.557B 2.278A 2.278A 2.546 +.029 2.517 2075 ---- 2.389B 2.127A 2.127A 2.380 +.022 2.358 2100 ---- 2.233B 1.984A 1.984A 2.222 +.016 2.206 2125 ---- 2.082B 1.849A 1.849A 2.072 +.009 2.063 2150 ---- 1.940B 1.723A 1.723A 1.930 +.003 1.927 2175 ---- 1.807B 1.604A 1.604A 1.797 -.002 1.799 2 2200 ---- 1.684B 1.492A 1.492A 1.672 -.007 1.679 4 2225 ---- 1.571B 1.389A 1.389A 1.554 -.012 1.566 2250 ---- 1.463B 1.292A 1.292A 1.445 -.016 1.461 1 2 2275 ---- 1.364B 1.203A 1.203A 1.343 -.020 1.363 2300 ---- ---- 1.120A 1.120A 1.249 -.022 1.271 50 2325 ---- ---- 1.043A 1.043A 1.161 -.025 1.186 2350 ---- ---- .972A .972A 1.080 -.028 1.108 2375 ---- ---- .907A .907A 1.005 -.029 1.034 2400 ---- ---- .847A .847A .935 -.032 .967 5 2425 ---- ---- .791A .791A .871 -.033 .904 2450 ---- ---- .739A .739A .811 -.035 .846 200 2475 ---- ---- .688A .688A .756 -.036 .792 2500 ---- ---- .644A .644A .705 -.038 .743 1 206 2525 ---- ---- .604A .604A .658 -.039 .697 2550 ---- ---- .566A .566A .615 -.040 .655 10 13 2575 ---- ---- .532A .532A .575 -.040 .615 2600 ---- ---- .500A .500A .538 -.041 .579 8 8 2625 ---- ---- .471A .471A .504 -.041 .545 2650 ---- ---- .443A .443A .473 -.041 .514 2 2675 ---- ---- .417A .417A .444 -.041 .485 2700 ---- ---- .393A .393A .417 -.041 .458 20 2725 ---- ---- .371A .371A .392 -.040 .432 2 2750 ---- ---- .350A .350A .369 -.040 .409 62 2775 ---- ---- .331A .331A .348 -.039 .387 2800 ---- ---- .314A .314A .328 -.039 .367 2825 ---- ---- .297A .297A .310 -.038 .348 2850 ---- ---- .282A .282A .293 -.037 .330 2875 ---- ---- .268A .268A .277 -.036 .313 2900 ---- ---- .255A .255A .262 -.036 .298 2925 ---- ---- .242A .242A .249 -.034 .283 9 2950 ---- ---- .231A .231A .236 -.033 .269 140 2975 ---- ---- .221A .221A .224 -.033 .257 3000 ---- ---- .210A .210A .212 -.032 .244 2 2 3025 ---- ---- .201A .201A .202 -.031 .233 3050 ---- ---- .192A .192A .192 -.030 .222 3 3075 ---- ---- .184A .184A .183 -.029 .212 3100 ---- ---- .176A .176A .174 -.029 .203 10 3125 ---- ---- .168A .168A .166 -.028 .194 3150 ---- ---- .161A .161A .159 -.027 .186 3175 ---- ---- .154A .154A .152 -.026 .178 3200 ---- ---- .148A .148A .145 -.025 .170 2 2 3225 ---- ---- .142A .142A .139 -.024 .163 3250 ---- ---- .137A .137A .133 -.023 .156 3275 ---- ---- .131A .131A .127 -.023 .150 3300 ---- ---- .126A .126A .122 -.022 .144 3325 ---- ---- .122A .122A .117 -.022 .139 3350 ---- ---- .117A .117A .112 -.021 .133 3375 ---- ---- .113A .113A .108 -.021 .129 3400 ---- ---- .109A .109A .104 -.020 .124 3425 ---- ---- .105A .105A .100 -.019 .119 3450 ---- ---- .101A .101A .097 -.018 .115 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.400 +.122 12.278 10000 ---- ---- .012A .012A .008 -.005 .013 36 1025 ---- ---- ---- ---- 12.150 +.122 12.028 1050 ---- ---- ---- ---- 11.900 +.122 11.778 1075 ---- ---- ---- ---- 11.650 +.122 11.528 1100 ---- ---- ---- ---- 11.400 +.122 11.278 1125 ---- ---- ---- ---- 11.150 +.122 11.028 1150 ---- ---- ---- ---- 10.900 +.122 10.778 1175 ---- ---- ---- ---- 10.650 +.122 10.528 1200 ---- ---- ---- ---- 10.400 +.122 10.278 1225 ---- ---- ---- ---- 10.150 +.122 10.028 1250 ---- ---- ---- ---- 9.900 +.122 9.778 1275 ---- ---- ---- ---- 9.650 +.122 9.528 1300 ---- ---- ---- ---- 9.400 +.122 9.278 1325 ---- ---- ---- ---- 9.150 +.122 9.028 1350 ---- ---- ---- ---- 8.900 +.122 8.778 1375 ---- ---- ---- ---- 8.650 +.122 8.528 1400 ---- ---- ---- ---- 8.400 +.122 8.278 1425 ---- ---- ---- ---- 8.150 +.121 8.029 1450 ---- ---- ---- ---- 7.902 +.121 7.781 1475 ---- ---- ---- ---- 7.655 +.120 7.535 1500 ---- ---- ---- ---- 7.409 +.119 7.290 1525 ---- ---- ---- ---- 7.165 +.118 7.047 1550 ---- ---- ---- ---- 6.921 +.116 6.805 1575 ---- ---- ---- ---- 6.680 +.115 6.565 1600 ---- ---- 6.036A 6.036A 6.440 +.113 2 6.327 16 1625 ---- 6.201B 5.802A 5.802A 6.202 +.110 6.092 1650 ---- 5.986B 5.570A 5.570A 5.966 +.108 5.858 16 1675 ---- 5.752B 5.341A 5.341A 5.733 +.106 5.627 1700 ---- 5.520B 5.114A 5.114A 5.502 +.103 5.399 1 1725 ---- 5.290B 4.891A 4.891A 5.273 +.100 5.173 2 1750 ---- 5.064B 4.671A 4.671A 5.047 +.096 4.951 1 1775 ---- 4.840B 4.455A 4.455A 4.825 +.092 4.733 1800 ---- 4.624B 4.243A 4.243A 4.606 +.088 4.518 1825 ---- 4.404B 4.035A 4.035A 4.391 +.084 4.307 1850 ---- 4.195B 3.833A 3.833A 4.180 +.079 4.101 1875 ---- 3.988B 3.635A 3.635A 3.974 +.074 3.900 1900 ---- 3.782B 3.442A 3.442A 3.772 +.069 3.703 3 7 1925 ---- 3.585B 3.256A 3.256A 3.576 +.064 3.512 1950 ---- 3.396B 3.076A 3.076A 3.385 +.058 3.327 1975 ---- 3.210B 2.902A 2.902A 3.200 +.052 3.148 1 2000 ---- 3.031B 2.736A 2.736A 3.022 +.046 2.976 1 2025 ---- 2.858B 2.577A 2.577A 2.850 +.040 2.810 2050 ---- 2.691B 2.424A 2.424A 2.685 +.034 2.651 2075 ---- 2.530B 2.279A 2.279A 2.527 +.028 2.499 2100 ---- 2.381B 2.142A 2.142A 2.376 +.022 2.354 2 102 2125 ---- 2.234B 2.012A 2.012A 2.233 +.016 2.217 1 2150 ---- 2.097B 1.890A 1.890A 2.097 +.010 2.087 175 2175 ---- 1.969B 1.774A 1.774A 1.969 +.005 1.964 2200 ---- ---- 1.665A 1.665A 1.847 -.001 1.848 300 2225 ---- ---- 1.563A 1.563A 1.733 -.005 1.738 2250 ---- ---- 1.467A 1.467A 1.626 -.010 1.636 130 2275 ---- ---- 1.378A 1.378A 1.525 -.014 1.539 125 2300 ---- ---- 1.294A 1.294A 1.431 -.018 1.449 21 2325 ---- ---- 1.216A 1.216A 1.342 -.022 1.364 2350 ---- ---- 1.143A 1.143A 1.259 -.026 1.285 77 90 2375 ---- ---- 1.076A 1.076A 1.182 -.029 1.211 2400 1.072 1.072 1.013A 1.013A 1.110 -.032 100 1.142 1 222 2425 ---- ---- .955A .955A 1.043 -.034 1.077 4 2450 ---- ---- .900A .900A .981 -.036 1.017 265 2475 ---- ---- .850A .850A .922 -.038 .960 214 2500 ---- ---- .800A .800A .868 -.040 .908 402 529 2525 ---- ---- .754A .754A .818 -.041 .859 6 2550 ---- ---- .713A .713A .771 -.042 .813 13 88 2575 ---- ---- .675A .675A .727 -.043 .770 2600 ---- ---- .640A .640A .687 -.044 .731 1 473 2625 ---- ---- .606A .606A .649 -.044 .693 2650 ---- ---- .575A .575A .614 -.044 .658 45 2675 ---- ---- .547A .547A .581 -.045 .626 15 2700 ---- ---- .520A .520A .551 -.044 1 .595 360 2725 ---- ---- .494A .494A .522 -.044 .566 2750 ---- ---- .471A .471A .496 -.043 .539 7 2775 ---- ---- .449A .449A .471 -.043 .514 2800 ---- ---- .428A .428A .447 -.043 1 .490 2 84 2825 ---- ---- .409A .409A .426 -.041 .467 2850 ---- ---- .390A .390A .405 -.041 .446 31 2875 ---- ---- .373A .373A .386 -.040 .426 2900 ---- ---- .357A .357A .368 -.040 .408 3 2925 ---- ---- .341A .341A .351 -.039 .390 1 2950 ---- ---- .327A .327A .335 -.038 .373 70 2975 ---- ---- .313A .313A .320 -.038 .358 12 3000 .310 .320 .300 .305B .306 -.037 18 .343 423 566 3025 ---- ---- .289A .289A .293 -.036 .329 3050 ---- ---- .277A .277A .280 -.036 .316 2 3075 ---- ---- .266A .266A .269 -.034 .303 2 3100 ---- ---- .256A .256A .257 -.035 .292 106 3125 ---- ---- .247A .247A .247 -.034 .281 3150 ---- ---- .238A .238A .237 -.033 .270 8 3175 ---- ---- .229A .229A .227 -.033 .260 1 3200 ---- ---- .221A .221A .219 -.031 .250 50 3225 ---- ---- .213A .213A .210 -.031 .241 25 3250 ---- ---- .205A .205A .202 -.031 .233 12 3275 ---- ---- .198A .198A .195 -.030 .225 1 3300 ---- ---- .191A .191A .188 -.029 .217 3325 ---- ---- .185A .185A .181 -.028 .209 3350 ---- ---- .179A .179A .174 -.028 .202 3375 ---- ---- .173A .173A .168 -.028 .196 3400 ---- ---- .167A .167A .162 -.027 .189 3425 ---- ---- .162A .162A .157 -.026 .183 3450 ---- ---- .157A .157A .152 -.025 .177 9 3475 ---- ---- .152A .152A .146 -.025 .171 1 3500 ---- ---- .147A .147A .142 -.024 .166 128 4000 ---- ---- .086A .086A .078 -.016 .094 137 4500 ---- ---- .056A .056A .049 -.011 .060 2 5000 .037 .037 .037 .037 .033 -.009 1 .042 8 54 6000 ---- ---- ---- ---- .019 -.006 .025 10 7000 ---- ---- ---- ---- .013 -.005 .018 50 8000 ---- ---- ---- ---- .010 -.005 .015 825 ---- ---- ---- ---- 14.150 +.122 14.028 850 ---- ---- ---- ---- 13.900 +.122 13.778 875 ---- ---- ---- ---- 13.650 +.122 13.528 900 ---- ---- ---- ---- 13.400 +.122 13.278 9000 ---- ---- .013A .013A .009 -.005 .014 925 ---- ---- ---- ---- 13.150 +.122 13.028 950 ---- ---- ---- ---- 12.900 +.122 12.778 975 ---- ---- ---- ---- 12.650 +.122 12.528 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.640 +.138 12.502 10000 ---- ---- ---- ---- .012 -.005 .017 13 1025 ---- ---- ---- ---- 12.390 +.138 12.252 1050 ---- ---- ---- ---- 12.140 +.138 12.002 1075 ---- ---- ---- ---- 11.890 +.138 11.752 1100 ---- ---- ---- ---- 11.640 +.138 11.502 1125 ---- ---- ---- ---- 11.390 +.138 11.252 1150 ---- ---- ---- ---- 11.140 +.138 11.002 1175 ---- ---- ---- ---- 10.890 +.138 10.752 1200 ---- ---- ---- ---- 10.640 +.138 10.502 1225 ---- ---- ---- ---- 10.390 +.138 10.252 1250 ---- ---- ---- ---- 10.140 +.138 10.002 1275 ---- ---- ---- ---- 9.890 +.138 9.752 1300 ---- ---- ---- ---- 9.640 +.138 9.502 1325 ---- ---- ---- ---- 9.390 +.138 9.252 1350 ---- ---- ---- ---- 9.141 +.139 9.002 1375 ---- ---- ---- ---- 8.893 +.139 8.754 1400 ---- ---- ---- ---- 8.646 +.138 8.508 1425 ---- ---- ---- ---- 8.402 +.138 8.264 1450 ---- ---- ---- ---- 8.159 +.137 8.022 1475 ---- ---- ---- ---- 7.917 +.135 7.782 1500 ---- ---- ---- ---- 7.678 +.135 7.543 4 1525 ---- 7.343B 7.034A 7.034A 7.441 +.133 7.308 1550 ---- 7.209B 6.803A 6.803A 7.206 +.132 7.074 1575 ---- 6.975B 6.575A 6.575A 6.973 +.130 6.843 1600 ---- 6.744B 6.349A 6.349A 6.743 +.128 6.615 1625 ---- 6.516B 6.126A 6.126A 6.515 +.125 6.390 1650 ---- 6.290B 5.906A 5.906A 6.290 +.122 6.168 1675 ---- 6.067B 5.690A 5.690A 6.069 +.120 5.949 1700 ---- 5.847B 5.476A 5.476A 5.850 +.116 5.734 1725 ---- 5.629B 5.267A 5.267A 5.635 +.113 5.522 1750 ---- 5.418B 5.061A 5.061A 5.423 +.109 5.314 1775 ---- 5.208B 4.859A 4.859A 5.215 +.104 5.111 1800 ---- 5.003B 4.662A 4.662A 5.010 +.099 4.911 2 1825 ---- 4.801B 4.469A 4.469A 4.809 +.093 4.716 1850 ---- 4.601B 4.281A 4.281A 4.613 +.088 4.525 1875 ---- 4.411B 4.097A 4.097A 4.421 +.082 4.339 2 1900 ---- 4.220B 3.919A 3.919A 4.234 +.076 4.158 2 1925 ---- 4.036B 3.746A 3.746A 4.051 +.068 3.983 2 1950 ---- 3.862B 3.579A 3.579A 3.875 +.063 3.812 4 1975 ---- 3.687B 3.418A 3.418A 3.703 +.056 3.647 2000 ---- 3.522B 3.263A 3.263A 3.538 +.051 3.487 1 15 2025 ---- 3.361B 3.114A 3.114A 3.378 +.045 3.333 2050 ---- 3.207B 2.971A 2.971A 3.225 +.040 3.185 2075 ---- 3.059B 2.835A 2.835A 3.078 +.035 3.043 2100 ---- 2.918B 2.704A 2.704A 2.936 +.029 2.907 3 2125 ---- 2.782B 2.580A 2.580A 2.801 +.024 2.777 100 2150 ---- 2.653B 2.462A 2.462A 2.672 +.020 2.652 2175 ---- ---- 2.349A 2.349A 2.549 +.016 2.533 2200 ---- 2.426B 2.242A 2.242A 2.431 +.011 2.420 5 2225 ---- 2.314B 2.140A 2.140A 2.318 +.007 2.311 2250 2.210 2.210 2.044A 2.044A 2.211 +.003 5 2.208 2 2275 ---- ---- 1.952A 1.952A 2.109 -.001 2.110 225 2300 ---- ---- 1.865A 1.865A 2.012 -.005 2.017 20 69 2325 ---- ---- 1.783A 1.783A 1.921 -.008 1.929 100 75 2350 ---- ---- 1.705A 1.705A 1.834 -.012 2 1.846 1 2375 ---- ---- 1.630A 1.630A 1.751 -.016 1.767 2400 ---- ---- 1.560A 1.560A 1.674 -.018 5 1.692 22 217 2425 ---- ---- 1.494A 1.494A 1.600 -.021 1.621 7 2450 ---- ---- 1.431A 1.431A 1.530 -.024 1.554 2475 ---- ---- 1.371A 1.371A 1.464 -.026 1.490 50 2500 1.395 1.395 1.315A 1.347A 1.401 -.028 3 1.429 25 63 2525 ---- ---- 1.262A 1.262A 1.342 -.029 1.371 9 2550 ---- ---- 1.211A 1.211A 1.286 -.030 1.316 126 2575 ---- ---- 1.163A 1.163A 1.232 -.031 1.263 140 2600 1.130 1.130 1.117A 1.174B 1.182 -.031 2 1.213 216 2625 ---- ---- 1.074A 1.074A 1.134 -.031 1.165 60 2650 ---- ---- 1.026A 1.026A 1.089 -.031 1.120 151 2675 ---- ---- .988A .988A 1.045 -.032 1.077 1 2700 ---- ---- .951A .951A 1.005 -.031 1.036 18 328 2725 1.018 1.018 .916A .916A .966 -.031 2 .997 2750 ---- ---- .883A .883A .929 -.032 .961 2 2775 ---- ---- .851A .851A .894 -.032 .926 2800 ---- ---- .821A .821A .861 -.032 5 .893 10 374 2825 ---- ---- .793A .793A .830 -.032 .862 2850 ---- ---- .766A .766A .800 -.032 .832 28 29 2875 ---- ---- .740A .740A .771 -.033 .804 2900 ---- ---- .715A .715A .744 -.034 .778 3 2925 ---- ---- .692A .692A .719 -.033 .752 2950 ---- ---- .669A .669A .694 -.034 .728 1 2975 ---- ---- .648A .648A .671 -.034 .705 3000 .640 .640 .628A .642B .648 -.035 3 .683 89 1855 3025 ---- ---- .608A .608A .627 -.035 .662 3050 ---- ---- .589A .589A .607 -.035 .642 1 3075 ---- ---- .571A .571A .587 -.035 .622 3100 ---- ---- .554A .554A .569 -.034 .603 14 3125 ---- ---- .538A .538A .551 -.035 .586 3150 ---- ---- .522A .522A .534 -.034 .568 1 3175 ---- ---- .507A .507A .518 -.034 .552 3200 ---- ---- .493A .493A .502 -.034 .536 331 3225 ---- ---- .479A .479A .487 -.034 .521 3250 ---- ---- .466A .466A .473 -.033 .506 3275 ---- ---- .453A .453A .459 -.033 .492 3300 ---- ---- .441A .441A .446 -.033 .479 30 3325 ---- ---- .429A .429A .434 -.032 .466 3350 ---- ---- .418A .418A .422 -.031 .453 3375 ---- ---- .407A .407A .410 -.031 .441 3400 .390 .390 .390 .390 .399 -.030 1 .429 2 3425 ---- ---- .386A .386A .388 -.030 .418 3450 ---- ---- .377A .377A .378 -.029 .407 3475 ---- ---- .367A .367A .368 -.029 .397 3500 .355 .355 .355 .355 .358 -.029 1 .387 52 1279 3525 ---- ---- .350A .350A .349 -.028 .377 3550 ---- ---- .342A .342A .340 -.028 .368 3575 ---- ---- .333A .333A .331 -.028 .359 3600 ---- ---- .326A .326A .323 -.027 .350 1 160 3625 ---- ---- .318A .318A .315 -.027 .342 3650 ---- ---- .311A .311A .307 -.027 .334 2 3675 ---- ---- .304A .304A .300 -.026 .326 3700 ---- ---- .297A .297A .293 -.025 .318 3725 ---- ---- .291A .291A .286 -.025 .311 3750 ---- ---- .284A .284A .279 -.025 .304 4 3775 ---- ---- .278A .278A .272 -.025 .297 3800 ---- ---- .272A .272A .266 -.024 .290 3825 ---- ---- .266A .266A .260 -.024 .284 3850 ---- ---- .261A .261A .254 -.024 .278 3875 ---- ---- .255A .255A .248 -.024 .272 3900 ---- ---- .250A .250A .243 -.023 .266 3925 ---- ---- .245A .245A .237 -.023 .260 3950 ---- ---- .240A .240A .232 -.023 .255 3975 ---- ---- .235A .235A .227 -.022 .249 4000 .220 .220 .220 .220 .222 -.022 1 .244 107 1589 4025 ---- ---- .225A .225A .217 -.022 .239 4050 ---- ---- .221A .221A .212 -.022 .234 4075 ---- ---- .217A .217A .208 -.021 .229 4500 ---- ---- .157A .157A .147 -.017 .164 92 5000 ---- ---- .113A .113A .101 -.013 .114 100 1584 6000 ---- ---- ---- ---- .055 -.006 .061 350 7000 .040 .040 .040 .040 .041 +.003 5 .038 4 725 ---- ---- ---- ---- 15.390 +.138 15.252 750 ---- ---- ---- ---- 15.140 +.138 15.002 7500 .035 .035 .035 .035 .037 +.006 1 .031 3 53 775 ---- ---- ---- ---- 14.890 +.138 14.752 800 ---- ---- ---- ---- 14.640 +.138 14.502 8000 ---- ---- ---- ---- .030 +.004 .026 825 ---- ---- ---- ---- 14.390 +.138 14.252 850 ---- ---- ---- ---- 14.140 +.138 14.002 875 ---- ---- ---- ---- 13.890 +.138 13.752 900 ---- ---- ---- ---- 13.640 +.138 13.502 9000 ---- ---- ---- ---- .019 -.001 .020 925 ---- ---- ---- ---- 13.390 +.138 13.252 950 ---- ---- ---- ---- 13.140 +.138 13.002 975 ---- ---- ---- ---- 12.890 +.138 12.752 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 11.824 +.128 11.696 1125 ---- ---- ---- ---- 11.574 +.128 11.446 1150 ---- ---- ---- ---- 11.324 +.128 11.196 1175 ---- ---- ---- ---- 11.074 +.128 10.946 1200 ---- ---- ---- ---- 10.824 +.128 10.696 1225 ---- ---- ---- ---- 10.574 +.128 10.446 1250 ---- ---- ---- ---- 10.324 +.128 10.196 1275 ---- ---- ---- ---- 10.074 +.128 9.946 1300 ---- ---- ---- ---- 9.826 +.129 9.697 1325 ---- ---- ---- ---- 9.581 +.131 9.450 1350 ---- ---- ---- ---- 9.337 +.132 9.205 1375 ---- ---- ---- ---- 9.097 +.133 8.964 1400 ---- ---- ---- ---- 8.858 +.133 8.725 1425 ---- ---- ---- ---- 8.622 +.134 8.488 1450 ---- ---- ---- ---- 8.388 +.134 8.254 1475 ---- ---- ---- ---- 8.157 +.135 8.022 1500 ---- ---- ---- ---- 7.928 +.135 7.793 1525 ---- ---- ---- ---- 7.701 +.134 7.567 1550 ---- ---- ---- ---- 7.476 +.133 7.343 1575 ---- ---- ---- ---- 7.254 +.132 7.122 1600 ---- ---- ---- ---- 7.035 +.132 6.903 1625 ---- ---- ---- ---- 6.818 +.131 6.687 1650 ---- ---- ---- ---- 6.603 +.129 6.474 1675 ---- ---- ---- ---- 6.392 +.129 6.263 1700 ---- ---- ---- ---- 6.184 +.128 6.056 1725 ---- ---- ---- ---- 5.978 +.125 5.853 1750 ---- ---- ---- ---- 5.777 +.125 5.652 1775 ---- ---- ---- ---- 5.579 +.123 5.456 1800 ---- ---- ---- ---- 5.384 +.120 5.264 1825 ---- ---- ---- ---- 5.194 +.119 5.075 1850 ---- ---- ---- ---- 5.008 +.117 4.891 1875 ---- ---- ---- ---- 4.827 +.115 4.712 1900 ---- ---- ---- ---- 4.651 +.113 4.538 1925 ---- ---- ---- ---- 4.479 +.111 4.368 1950 ---- ---- ---- ---- 4.313 +.109 4.204 1975 ---- ---- ---- ---- 4.152 +.106 4.046 2000 ---- ---- ---- ---- 3.997 +.104 3.893 2025 ---- ---- ---- ---- 3.847 +.101 3.746 2050 ---- ---- ---- ---- 3.703 +.099 3.604 2075 ---- ---- ---- ---- 3.564 +.097 3.467 2100 ---- ---- ---- ---- 3.430 +.094 3.336 2125 ---- ---- ---- ---- 3.302 +.092 3.210 2150 ---- ---- ---- ---- 3.179 +.089 3.090 2175 ---- ---- ---- ---- 3.061 +.087 2.974 2200 ---- ---- ---- ---- 2.948 +.085 2.863 2225 ---- ---- ---- ---- 2.839 +.082 2.757 2250 ---- ---- ---- ---- 2.736 +.080 2.656 2275 ---- ---- ---- ---- 2.636 +.077 2.559 2300 ---- ---- ---- ---- 2.542 +.076 2.466 2325 ---- ---- ---- ---- 2.451 +.073 2.378 2350 ---- ---- ---- ---- 2.365 +.071 2.294 2375 ---- ---- ---- ---- 2.283 +.069 2.214 2400 ---- ---- ---- ---- 2.205 +.067 2.138 75 2425 ---- ---- ---- ---- 2.130 +.065 2.065 2450 ---- ---- ---- ---- 2.059 +.063 1.996 2475 ---- ---- ---- ---- 1.992 +.062 1.930 2500 ---- ---- ---- ---- 1.927 +.059 1.868 2525 ---- ---- ---- ---- 1.866 +.058 1.808 2550 ---- ---- ---- ---- 1.808 +.057 1.751 2575 ---- ---- ---- ---- 1.752 +.055 1.697 2600 ---- ---- ---- ---- 1.699 +.054 1.645 2625 ---- ---- ---- ---- 1.648 +.052 1.596 2650 ---- ---- ---- ---- 1.599 +.050 1.549 2675 ---- ---- ---- ---- 1.553 +.049 1.504 2700 ---- ---- ---- ---- 1.508 +.047 1.461 2725 ---- ---- ---- ---- 1.466 +.046 1.420 2750 ---- ---- ---- ---- 1.425 +.044 1.381 2775 ---- ---- ---- ---- 1.387 +.044 1.343 2800 ---- ---- ---- ---- 1.350 +.043 1.307 75 2825 ---- ---- ---- ---- 1.315 +.043 1.272 2850 ---- ---- ---- ---- 1.282 +.043 1.239 2875 ---- ---- ---- ---- 1.250 +.042 1.208 2900 ---- ---- ---- ---- 1.219 +.042 1.177 2925 ---- ---- ---- ---- 1.188 +.040 1.148 2950 ---- ---- ---- ---- 1.159 +.039 1.120 2975 ---- ---- ---- ---- 1.130 +.037 1.093 3000 ---- ---- ---- ---- 1.102 +.035 1.067 3025 ---- ---- ---- ---- 1.073 +.031 1.042 3050 ---- ---- ---- ---- 1.046 +.028 1.018 3075 ---- ---- ---- ---- 1.018 +.022 .996 3100 ---- ---- ---- ---- .991 +.017 .974 3125 ---- ---- ---- ---- .964 +.011 .953 3150 ---- ---- ---- ---- .938 +.005 .933 3175 ---- ---- ---- ---- .913 UNCH .913 3200 ---- ---- ---- ---- .888 -.006 .894 3225 ---- ---- ---- ---- .864 -.013 .877 3250 ---- ---- ---- .809A .841 ---- ---- 3275 ---- ---- ---- .792A .818 ---- ---- 3400 ---- ---- ---- ---- .718 -.051 .769 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.051 +.128 12.923 1025 ---- ---- ---- ---- 12.801 +.128 12.673 1050 ---- ---- ---- ---- 12.551 +.128 12.423 1075 ---- ---- ---- ---- 12.301 +.128 12.173 1100 ---- ---- ---- ---- 12.051 +.128 11.923 1125 ---- ---- ---- ---- 11.802 +.129 11.673 1150 ---- ---- ---- ---- 11.555 +.131 11.424 1175 ---- ---- ---- ---- 11.309 +.133 11.176 1200 ---- ---- ---- ---- 11.065 +.134 10.931 1225 ---- ---- ---- ---- 10.823 +.136 10.687 1250 ---- ---- ---- ---- 10.581 +.137 10.444 1275 ---- ---- ---- ---- 10.342 +.138 10.204 1300 ---- ---- ---- ---- 10.104 +.139 9.965 1325 ---- ---- ---- ---- 9.867 +.139 9.728 1350 ---- ---- ---- ---- 9.633 +.140 9.493 1375 ---- ---- ---- ---- 9.399 +.140 9.259 1400 ---- ---- ---- ---- 9.168 +.141 9.027 1425 ---- ---- ---- ---- 8.939 +.141 8.798 1450 ---- ---- ---- ---- 8.711 +.141 8.570 1475 ---- ---- ---- ---- 8.485 +.140 8.345 1500 ---- ---- ---- ---- 8.262 +.140 8.122 1525 ---- ---- ---- ---- 8.041 +.139 7.902 1550 ---- ---- ---- ---- 7.823 +.139 7.684 1575 ---- ---- ---- ---- 7.607 +.138 7.469 1600 ---- ---- ---- ---- 7.394 +.137 7.257 1625 ---- ---- ---- ---- 7.184 +.136 7.048 1650 ---- ---- ---- ---- 6.978 +.136 6.842 1675 ---- ---- ---- ---- 6.774 +.134 6.640 1700 ---- ---- ---- ---- 6.574 +.133 6.441 1725 ---- ---- ---- ---- 6.377 +.131 6.246 1750 ---- ---- ---- ---- 6.184 +.130 6.054 1775 ---- ---- ---- ---- 5.994 +.128 5.866 1800 ---- ---- ---- ---- 5.808 +.126 5.682 1825 ---- ---- ---- ---- 5.626 +.125 5.501 1850 ---- ---- ---- ---- 5.447 +.123 5.324 1875 ---- ---- ---- ---- 5.272 +.121 5.151 1900 ---- ---- ---- ---- 5.101 +.119 4.982 1925 ---- ---- ---- ---- 4.935 +.117 4.818 1950 ---- ---- ---- ---- 4.774 +.115 4.659 1975 ---- ---- ---- ---- 4.617 +.113 4.504 2000 ---- ---- ---- ---- 4.466 +.110 4.356 2025 ---- ---- ---- ---- 4.321 +.109 4.212 2050 ---- ---- ---- ---- 4.180 +.106 4.074 2075 ---- ---- ---- ---- 4.045 +.104 3.941 2100 ---- ---- ---- ---- 3.915 +.101 3.814 2125 ---- ---- ---- ---- 3.791 +.100 3.691 2150 ---- ---- ---- ---- 3.671 +.098 3.573 2175 ---- ---- ---- ---- 3.555 +.095 3.460 2200 ---- ---- ---- ---- 3.444 +.093 3.351 2225 ---- ---- ---- ---- 3.338 +.091 3.247 2250 ---- ---- ---- ---- 3.236 +.089 3.147 2275 ---- ---- ---- ---- 3.138 +.087 3.051 2300 ---- 3.022B ---- ---- 3.044 +.084 2.960 2325 ---- 2.925B ---- ---- 2.955 +.083 2.872 2350 ---- ---- ---- ---- 2.869 +.081 2.788 2375 ---- 2.739B ---- ---- 2.787 +.079 2.708 2400 ---- ---- ---- ---- 2.708 +.076 2.632 2425 ---- ---- ---- ---- 2.634 +.075 2.559 2450 ---- ---- ---- ---- 2.562 +.073 2.489 2475 ---- ---- ---- ---- 2.494 +.071 2.423 2500 ---- ---- ---- ---- 2.429 +.070 2.359 2525 ---- ---- ---- ---- 2.367 +.068 2.299 2550 ---- ---- ---- ---- 2.307 +.066 2.241 2575 ---- ---- ---- ---- 2.251 +.066 2.185 2600 ---- ---- ---- ---- 2.196 +.064 2.132 2625 ---- ---- ---- ---- 2.144 +.062 2.082 2650 ---- ---- ---- ---- 2.094 +.061 2.033 1 2675 ---- ---- ---- ---- 2.046 +.060 1.986 2700 ---- ---- ---- ---- 2.000 +.058 1.942 2725 ---- ---- ---- ---- 1.956 +.057 1.899 2750 ---- ---- ---- ---- 1.914 +.056 1.858 2775 ---- ---- ---- ---- 1.873 +.054 1.819 2800 ---- ---- ---- ---- 1.834 +.053 1.781 2825 ---- ---- ---- ---- 1.797 +.053 1.744 2850 ---- ---- ---- ---- 1.761 +.052 1.709 2875 ---- ---- ---- ---- 1.726 +.050 1.676 2900 ---- ---- ---- ---- 1.693 +.050 1.643 2925 ---- ---- ---- ---- 1.660 +.048 1.612 2950 ---- ---- ---- ---- 1.629 +.047 1.582 2975 ---- ---- ---- ---- 1.599 +.046 1.553 3000 ---- ---- ---- ---- 1.570 +.045 1.525 3025 ---- ---- ---- ---- 1.542 +.045 1.497 3050 ---- ---- ---- ---- 1.515 +.044 1.471 3075 ---- ---- ---- ---- 1.489 +.043 1.446 3100 ---- ---- ---- ---- 1.463 +.042 1.421 3125 ---- ---- ---- ---- 1.438 +.041 1.397 3150 ---- ---- ---- ---- 1.414 +.041 1.373 3175 ---- ---- ---- ---- 1.391 +.040 1.351 3200 ---- ---- ---- ---- 1.368 +.039 1.329 3225 ---- ---- ---- ---- 1.346 +.038 1.308 3250 ---- ---- ---- ---- 1.325 +.038 1.287 3275 ---- ---- ---- ---- 1.304 +.037 1.267 3300 ---- ---- ---- ---- 1.284 +.037 1.247 3325 ---- ---- ---- ---- 1.264 +.036 1.228 3350 ---- ---- ---- ---- 1.245 +.035 1.210 3375 ---- ---- ---- ---- 1.227 +.035 1.192 3400 ---- ---- ---- ---- 1.209 +.035 1.174 3425 ---- ---- ---- ---- 1.191 +.034 1.157 3450 ---- ---- ---- ---- 1.174 +.033 1.141 3475 ---- ---- ---- ---- 1.157 +.033 1.124 3500 ---- ---- ---- ---- 1.141 +.032 1.109 3525 ---- ---- ---- ---- 1.125 +.032 1.093 3550 ---- ---- ---- ---- 1.109 +.031 1.078 3575 ---- ---- ---- ---- 1.094 +.031 1.063 3600 ---- ---- ---- ---- 1.079 +.030 1.049 3625 ---- ---- ---- ---- 1.065 +.030 1.035 3650 ---- ---- ---- ---- 1.051 +.030 1.021 3675 ---- ---- ---- ---- 1.037 +.029 1.008 3700 ---- ---- ---- ---- 1.023 +.028 .995 3725 ---- ---- ---- ---- 1.010 +.028 .982 3750 ---- ---- ---- ---- .997 +.027 .970 3775 ---- ---- ---- ---- .985 +.027 .958 3800 ---- ---- ---- ---- .973 +.027 .946 3825 ---- ---- ---- ---- .961 +.027 .934 3850 ---- ---- ---- ---- .949 +.026 .923 3875 ---- ---- ---- ---- .938 +.026 .912 3900 ---- ---- ---- ---- .927 +.025 .902 3925 ---- ---- ---- ---- .916 +.025 .891 3950 ---- ---- ---- ---- .906 +.025 .881 3975 ---- ---- ---- ---- .896 +.025 .871 4000 ---- ---- ---- ---- .886 +.024 .862 4025 ---- ---- ---- ---- .876 +.023 .853 4050 ---- ---- ---- ---- .867 +.023 .844 4075 ---- ---- ---- ---- .858 +.023 .835 4100 ---- ---- ---- ---- .849 +.022 .827 725 ---- ---- ---- ---- 15.801 +.128 15.673 750 ---- ---- ---- ---- 15.551 +.128 15.423 775 ---- ---- ---- ---- 15.301 +.128 15.173 800 ---- ---- ---- ---- 15.051 +.128 14.923 825 ---- ---- ---- ---- 14.801 +.128 14.673 850 ---- ---- ---- ---- 14.551 +.128 14.423 875 ---- ---- ---- ---- 14.301 +.128 14.173 900 ---- ---- ---- ---- 14.051 +.128 13.923 925 ---- ---- ---- ---- 13.801 +.128 13.673 950 ---- ---- ---- ---- 13.551 +.128 13.423 975 ---- ---- ---- ---- 13.301 +.128 13.173 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.491 +.129 13.362 1025 ---- ---- ---- ---- 13.244 +.132 13.112 1050 ---- ---- ---- ---- 12.999 +.134 12.865 1075 ---- ---- ---- ---- 12.755 +.136 12.619 1100 ---- ---- ---- ---- 12.513 +.138 12.375 1125 ---- ---- ---- ---- 12.273 +.140 12.133 1150 ---- ---- ---- ---- 12.034 +.142 11.892 1175 ---- ---- ---- ---- 11.796 +.142 11.654 1200 ---- ---- ---- ---- 11.560 +.144 11.416 1225 ---- ---- ---- ---- 11.325 +.144 11.181 1250 ---- ---- ---- ---- 11.092 +.146 10.946 1275 ---- ---- ---- ---- 10.860 +.146 10.714 1300 ---- ---- ---- ---- 10.629 +.146 10.483 1325 ---- ---- ---- ---- 10.400 +.147 10.253 1350 ---- ---- ---- ---- 10.172 +.147 10.025 1375 ---- ---- ---- ---- 9.946 +.147 9.799 1400 ---- ---- ---- ---- 9.721 +.147 9.574 1425 ---- ---- ---- ---- 9.498 +.147 9.351 1450 ---- ---- ---- ---- 9.277 +.147 9.130 1475 ---- ---- ---- ---- 9.058 +.146 8.912 1500 ---- ---- ---- ---- 8.841 +.146 8.695 1525 ---- ---- ---- ---- 8.626 +.146 8.480 1550 ---- ---- ---- ---- 8.413 +.145 8.268 1575 ---- ---- ---- ---- 8.203 +.144 8.059 1600 ---- ---- ---- ---- 7.995 +.143 7.852 1625 ---- ---- ---- ---- 7.790 +.142 7.648 1650 ---- ---- ---- ---- 7.588 +.141 7.447 1675 ---- ---- ---- ---- 7.390 +.140 7.250 1700 ---- ---- ---- ---- 7.194 +.139 7.055 1725 ---- ---- ---- ---- 7.002 +.138 6.864 1750 ---- ---- ---- ---- 6.813 +.136 6.677 1775 ---- ---- ---- ---- 6.628 +.135 6.493 1800 ---- ---- ---- ---- 6.446 +.133 6.313 1825 ---- ---- ---- ---- 6.267 +.131 6.136 1850 ---- ---- ---- ---- 6.092 +.130 5.962 1875 ---- ---- ---- ---- 5.920 +.128 5.792 1900 ---- ---- ---- ---- 5.752 +.126 5.626 1925 ---- ---- ---- ---- 5.588 +.125 5.463 1950 ---- ---- ---- ---- 5.428 +.123 5.305 1975 ---- ---- ---- ---- 5.272 +.121 5.151 2000 ---- ---- ---- ---- 5.120 +.118 5.002 2025 ---- ---- ---- ---- 4.974 +.117 4.857 2050 ---- ---- ---- ---- 4.833 +.115 4.718 2075 ---- ---- ---- ---- 4.697 +.113 4.584 2100 ---- ---- ---- ---- 4.566 +.111 4.455 2125 ---- ---- ---- ---- 4.440 +.108 4.332 2150 ---- ---- ---- ---- 4.319 +.106 4.213 2175 ---- ---- ---- ---- 4.203 +.104 4.099 2200 ---- ---- ---- ---- 4.092 +.103 3.989 2225 ---- ---- ---- ---- 3.984 +.100 3.884 2250 ---- ---- ---- ---- 3.881 +.099 3.782 2275 ---- ---- ---- ---- 3.782 +.097 3.685 2300 ---- ---- ---- ---- 3.687 +.095 3.592 2325 ---- ---- ---- ---- 3.596 +.094 3.502 2350 ---- ---- ---- ---- 3.508 +.091 3.417 2375 ---- ---- ---- ---- 3.424 +.089 3.335 2400 ---- ---- ---- ---- 3.344 +.088 3.256 2425 ---- ---- ---- ---- 3.267 +.086 3.181 2450 ---- ---- ---- ---- 3.194 +.085 3.109 2475 ---- ---- ---- ---- 3.124 +.083 3.041 2500 ---- ---- ---- ---- 3.057 +.082 2.975 2525 ---- ---- ---- ---- 2.993 +.080 2.913 2550 ---- ---- ---- ---- 2.931 +.078 2.853 2575 ---- ---- ---- ---- 2.873 +.077 2.796 2600 ---- ---- ---- ---- 2.817 +.076 2.741 2625 ---- ---- ---- ---- 2.763 +.074 2.689 2650 ---- ---- ---- ---- 2.711 +.072 2.639 2675 ---- ---- ---- ---- 2.662 +.072 2.590 2700 ---- ---- ---- ---- 2.614 +.070 2.544 2725 ---- ---- ---- ---- 2.569 +.069 2.500 2750 ---- ---- ---- ---- 2.525 +.068 2.457 2775 ---- ---- ---- ---- 2.483 +.067 2.416 2800 ---- ---- ---- ---- 2.442 +.065 2.377 2825 ---- ---- ---- ---- 2.404 +.065 2.339 2850 ---- ---- ---- ---- 2.366 +.064 2.302 2875 ---- ---- ---- ---- 2.330 +.063 2.267 2900 ---- ---- ---- ---- 2.295 +.062 2.233 2925 ---- ---- ---- ---- 2.261 +.060 2.201 2950 ---- ---- ---- ---- 2.229 +.060 2.169 2975 ---- ---- ---- ---- 2.198 +.059 2.139 3000 ---- ---- ---- ---- 2.167 +.058 2.109 3025 ---- ---- ---- ---- 2.138 +.057 2.081 3050 ---- ---- ---- ---- 2.109 +.056 2.053 3075 ---- ---- ---- ---- 2.081 +.055 2.026 3100 ---- ---- ---- ---- 2.055 +.055 2.000 3125 ---- ---- ---- ---- 2.028 +.054 1.974 3150 ---- ---- ---- ---- 2.003 +.053 1.950 3175 ---- ---- ---- ---- 1.978 +.052 1.926 3200 ---- ---- ---- ---- 1.954 +.052 1.902 3225 ---- ---- ---- ---- 1.931 +.051 1.880 3250 ---- ---- ---- ---- 1.908 +.050 1.858 3275 ---- ---- ---- ---- 1.886 +.050 1.836 3300 ---- ---- ---- ---- 1.864 +.049 1.815 3325 ---- ---- ---- ---- 1.843 +.049 1.794 3350 ---- ---- ---- ---- 1.822 +.048 1.774 3375 ---- ---- ---- ---- 1.802 +.047 1.755 3400 ---- ---- ---- ---- 1.783 +.047 1.736 3425 ---- ---- ---- ---- 1.763 +.046 1.717 3450 ---- ---- ---- ---- 1.745 +.046 1.699 3475 ---- ---- ---- ---- 1.726 +.045 1.681 3500 ---- ---- ---- ---- 1.708 +.044 1.664 3525 ---- ---- ---- ---- 1.691 +.044 1.647 3550 ---- ---- ---- ---- 1.674 +.044 1.630 3575 ---- ---- ---- ---- 1.657 +.043 1.614 3600 ---- ---- ---- ---- 1.640 +.042 1.598 3625 ---- ---- ---- ---- 1.624 +.042 1.582 3650 ---- ---- ---- ---- 1.609 +.042 1.567 3675 ---- ---- ---- ---- 1.593 +.041 1.552 3700 ---- ---- ---- ---- 1.578 +.041 1.537 3725 ---- ---- ---- ---- 1.563 +.040 1.523 3750 ---- ---- ---- ---- 1.549 +.040 1.509 3775 ---- ---- ---- ---- 1.535 +.040 1.495 3800 ---- ---- ---- ---- 1.521 +.039 1.482 3825 ---- ---- ---- ---- 1.507 +.038 1.469 3850 ---- ---- ---- ---- 1.494 +.038 1.456 3875 ---- ---- ---- ---- 1.481 +.038 1.443 3900 ---- ---- ---- ---- 1.468 +.037 1.431 3925 ---- ---- ---- ---- 1.456 +.037 1.419 3950 ---- ---- ---- ---- 1.444 +.037 1.407 3975 ---- ---- ---- ---- 1.432 +.036 1.396 4000 ---- ---- ---- ---- 1.421 +.036 1.385 4025 ---- ---- ---- ---- 1.410 +.036 1.374 4050 ---- ---- ---- ---- 1.399 +.035 1.364 4075 ---- ---- ---- ---- 1.388 +.034 1.354 4100 ---- ---- ---- ---- 1.378 +.034 1.344 5000 ---- ---- ---- ---- 1.155 +.027 1.128 6000 ---- ---- ---- ---- 1.101 +.024 1.077 725 ---- ---- ---- ---- 16.240 +.128 16.112 750 ---- ---- ---- ---- 15.990 +.128 15.862 775 ---- ---- ---- ---- 15.740 +.128 15.612 800 ---- ---- ---- ---- 15.490 +.128 15.362 825 ---- ---- ---- ---- 15.240 +.128 15.112 850 ---- ---- ---- ---- 14.990 +.128 14.862 875 ---- ---- ---- ---- 14.740 +.128 14.612 900 ---- ---- ---- ---- 14.490 +.128 14.362 925 ---- ---- ---- ---- 14.240 +.128 14.112 950 ---- ---- ---- ---- 13.990 +.128 13.862 975 ---- ---- ---- ---- 13.740 +.128 13.612 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.694 +.142 13.552 1025 ---- ---- ---- ---- 13.458 +.144 13.314 1050 ---- ---- ---- ---- 13.223 +.145 13.078 1075 ---- ---- ---- ---- 12.989 +.146 12.843 1100 ---- ---- ---- ---- 12.758 +.148 12.610 1125 ---- ---- ---- ---- 12.527 +.149 12.378 1150 ---- ---- ---- ---- 12.298 +.150 12.148 1175 ---- ---- ---- ---- 12.070 +.150 11.920 1200 ---- ---- ---- ---- 11.843 +.151 11.692 1225 ---- ---- ---- ---- 11.618 +.152 11.466 1250 ---- ---- ---- ---- 11.393 +.151 11.242 1275 ---- ---- ---- ---- 11.170 +.152 11.018 1300 ---- ---- ---- ---- 10.948 +.152 10.796 1325 ---- ---- ---- ---- 10.727 +.151 10.576 1350 ---- ---- ---- ---- 10.508 +.152 10.356 1375 ---- ---- ---- ---- 10.290 +.151 10.139 1400 ---- ---- ---- ---- 10.073 +.151 9.922 1425 ---- ---- ---- ---- 9.858 +.150 9.708 1450 ---- ---- ---- ---- 9.645 +.150 9.495 1475 ---- ---- ---- ---- 9.434 +.150 9.284 1500 ---- ---- ---- ---- 9.224 +.149 9.075 1525 ---- ---- ---- ---- 9.017 +.148 8.869 1550 ---- ---- ---- ---- 8.811 +.147 8.664 1575 ---- ---- ---- ---- 8.609 +.147 8.462 1600 ---- ---- ---- ---- 8.408 +.145 8.263 1625 ---- ---- ---- ---- 8.211 +.145 8.066 1650 ---- ---- ---- ---- 8.016 +.143 7.873 1675 ---- ---- ---- ---- 7.825 +.143 7.682 1700 ---- ---- ---- ---- 7.636 +.141 7.495 1725 ---- ---- ---- ---- 7.451 +.139 7.312 1750 ---- ---- ---- ---- 7.270 +.139 7.131 1775 ---- ---- ---- ---- 7.091 +.137 6.954 1800 ---- ---- ---- ---- 6.916 +.135 6.781 1825 ---- ---- ---- ---- 6.745 +.134 6.611 1850 ---- ---- ---- ---- 6.577 +.133 6.444 1875 ---- ---- ---- ---- 6.412 +.131 6.281 1900 ---- ---- ---- ---- 6.250 +.129 6.121 1925 ---- ---- ---- ---- 6.092 +.127 5.965 1950 ---- ---- ---- ---- 5.938 +.126 5.812 1975 ---- ---- ---- ---- 5.787 +.124 5.663 2000 ---- ---- ---- ---- 5.641 +.123 5.518 2025 ---- ---- ---- ---- 5.499 +.121 5.378 2050 ---- ---- ---- ---- 5.362 +.119 5.243 2075 ---- ---- ---- ---- 5.230 +.117 5.113 2100 ---- ---- ---- ---- 5.103 +.115 4.988 2125 ---- ---- ---- ---- 4.982 +.113 4.869 2150 ---- ---- ---- ---- 4.865 +.111 4.754 2175 ---- ---- ---- ---- 4.753 +.110 4.643 2200 ---- ---- ---- ---- 4.646 +.108 4.538 2225 ---- ---- ---- ---- 4.543 +.107 4.436 2250 ---- ---- ---- ---- 4.444 +.105 4.339 2275 ---- ---- ---- ---- 4.349 +.103 4.246 2300 ---- ---- ---- ---- 4.257 +.101 4.156 2325 ---- ---- ---- ---- 4.169 +.099 4.070 2350 ---- ---- ---- ---- 4.085 +.098 3.987 2375 ---- ---- ---- ---- 4.005 +.097 3.908 2400 ---- ---- ---- ---- 3.928 +.095 3.833 2425 ---- ---- ---- ---- 3.854 +.094 3.760 2450 ---- ---- ---- ---- 3.783 +.092 3.691 2475 ---- ---- ---- ---- 3.716 +.091 3.625 2500 ---- ---- ---- ---- 3.652 +.090 3.562 2525 ---- ---- ---- ---- 3.590 +.088 3.502 2550 ---- ---- ---- ---- 3.532 +.087 3.445 2575 ---- ---- ---- ---- 3.476 +.086 3.390 2600 ---- ---- ---- ---- 3.422 +.084 3.338 2625 ---- ---- ---- ---- 3.371 +.083 3.288 2650 ---- ---- ---- ---- 3.322 +.082 3.240 2675 ---- ---- ---- ---- 3.275 +.081 3.194 2700 ---- ---- ---- ---- 3.229 +.079 3.150 2725 ---- ---- ---- ---- 3.186 +.079 3.107 2750 ---- ---- ---- ---- 3.144 +.077 3.067 2775 ---- ---- ---- ---- 3.104 +.076 3.028 2800 ---- ---- ---- ---- 3.066 +.076 2.990 2825 ---- ---- ---- ---- 3.029 +.075 2.954 2850 ---- ---- ---- ---- 2.993 +.073 2.920 2875 ---- ---- ---- ---- 2.959 +.073 2.886 2900 ---- ---- ---- ---- 2.926 +.072 2.854 2925 ---- ---- ---- ---- 2.894 +.071 2.823 2950 ---- ---- ---- ---- 2.864 +.071 2.793 2975 ---- ---- ---- ---- 2.834 +.070 2.764 3000 ---- ---- ---- ---- 2.805 +.069 2.736 3025 ---- ---- ---- ---- 2.777 +.068 2.709 3050 ---- ---- ---- ---- 2.750 +.067 2.683 3075 ---- ---- ---- ---- 2.724 +.067 2.657 3100 ---- ---- ---- ---- 2.698 +.065 2.633 3125 ---- ---- ---- ---- 2.674 +.065 2.609 3150 ---- ---- ---- ---- 2.649 +.064 2.585 3175 ---- ---- ---- ---- 2.626 +.064 2.562 3200 ---- ---- ---- ---- 2.603 +.063 2.540 3225 ---- ---- ---- ---- 2.581 +.063 2.518 3250 ---- ---- ---- ---- 2.559 +.062 2.497 3275 ---- ---- ---- ---- 2.538 +.062 2.476 3300 ---- ---- ---- ---- 2.517 +.061 2.456 3325 ---- ---- ---- ---- 2.497 +.061 2.436 3350 ---- ---- ---- ---- 2.477 +.060 2.417 3375 ---- ---- ---- ---- 2.457 +.059 2.398 3400 ---- ---- ---- ---- 2.439 +.059 2.380 3425 ---- ---- ---- ---- 2.420 +.058 2.362 3450 ---- ---- ---- ---- 2.402 +.058 2.344 3475 ---- ---- ---- ---- 2.384 +.057 2.327 3500 ---- ---- ---- ---- 2.367 +.057 2.310 3525 ---- ---- ---- ---- 2.350 +.056 2.294 3550 ---- ---- ---- ---- 2.333 +.055 2.278 3575 ---- ---- ---- ---- 2.317 +.055 2.262 3600 ---- ---- ---- ---- 2.301 +.055 2.246 3625 ---- ---- ---- ---- 2.285 +.054 2.231 3650 ---- ---- ---- ---- 2.269 +.053 2.216 3675 ---- ---- ---- ---- 2.254 +.053 2.201 3700 ---- ---- ---- ---- 2.239 +.053 2.186 3725 ---- ---- ---- ---- 2.224 +.052 2.172 3750 ---- ---- ---- ---- 2.210 +.052 2.158 3775 ---- ---- ---- ---- 2.196 +.051 2.145 3800 ---- ---- ---- ---- 2.182 +.051 2.131 3825 ---- ---- ---- ---- 2.169 +.051 2.118 3850 ---- ---- ---- ---- 2.156 +.051 2.105 3875 ---- ---- ---- ---- 2.143 +.050 2.093 3900 ---- ---- ---- ---- 2.130 +.050 2.080 3925 ---- ---- ---- ---- 2.118 +.050 2.068 3950 ---- ---- ---- ---- 2.106 +.049 2.057 3975 ---- ---- ---- ---- 2.094 +.049 2.045 4000 ---- ---- ---- ---- 2.082 +.048 2.034 4025 ---- ---- ---- ---- 2.071 +.048 2.023 4050 ---- ---- ---- ---- 2.060 +.047 2.013 4075 ---- ---- ---- ---- 2.050 +.047 2.003 4100 ---- ---- ---- ---- 2.039 +.046 1.993 4125 ---- ---- ---- ---- 2.030 +.047 1.983 925 ---- ---- ---- ---- 14.414 +.135 14.279 950 ---- ---- ---- ---- 14.172 +.137 14.035 975 ---- ---- ---- ---- 13.932 +.139 13.793 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.851 +.147 13.704 1025 ---- ---- ---- ---- 13.620 +.148 13.472 1050 ---- ---- ---- ---- 13.390 +.148 13.242 1075 ---- ---- ---- ---- 13.162 +.149 13.013 1100 ---- ---- ---- ---- 12.936 +.151 12.785 1125 ---- ---- ---- ---- 12.710 +.151 12.559 1150 ---- ---- ---- ---- 12.486 +.152 12.334 1175 ---- ---- ---- ---- 12.263 +.152 12.111 1200 ---- ---- ---- ---- 12.041 +.153 11.888 1225 ---- ---- ---- ---- 11.820 +.153 11.667 1250 ---- ---- ---- ---- 11.600 +.153 11.447 1275 ---- ---- ---- ---- 11.381 +.153 11.228 1300 ---- ---- ---- ---- 11.164 +.153 11.011 1325 ---- ---- ---- ---- 10.947 +.152 10.795 1350 ---- ---- ---- ---- 10.732 +.152 10.580 1375 ---- ---- ---- ---- 10.518 +.152 10.366 1400 ---- ---- ---- ---- 10.306 +.152 10.154 1425 ---- ---- ---- ---- 10.095 +.151 9.944 1450 ---- ---- ---- ---- 9.886 +.151 9.735 1475 ---- ---- ---- ---- 9.678 +.149 9.529 1500 ---- ---- ---- ---- 9.473 +.149 9.324 1525 ---- ---- ---- ---- 9.269 +.148 9.121 1550 ---- ---- ---- ---- 9.068 +.147 8.921 1575 ---- ---- ---- ---- 8.869 +.146 8.723 1600 ---- ---- ---- ---- 8.673 +.146 8.527 1625 ---- ---- ---- ---- 8.479 +.144 8.335 1650 ---- ---- ---- ---- 8.289 +.144 8.145 1675 ---- ---- ---- ---- 8.102 +.143 7.959 1700 ---- ---- ---- ---- 7.917 +.141 7.776 1725 ---- ---- ---- ---- 7.737 +.140 7.597 1750 ---- ---- ---- ---- 7.559 +.138 7.421 1775 ---- ---- ---- ---- 7.385 +.137 7.248 1800 ---- ---- ---- ---- 7.214 +.136 7.078 1825 ---- ---- ---- ---- 7.047 +.135 6.912 1850 ---- ---- ---- ---- 6.883 +.133 6.750 1875 ---- ---- ---- ---- 6.722 +.132 6.590 1900 ---- ---- ---- ---- 6.564 +.130 6.434 1925 ---- ---- ---- ---- 6.410 +.129 6.281 1950 ---- ---- ---- ---- 6.259 +.127 6.132 1975 ---- ---- ---- ---- 6.112 +.125 5.987 2000 ---- ---- ---- ---- 5.969 +.124 5.845 2025 ---- ---- ---- ---- 5.831 +.122 5.709 2050 ---- ---- ---- ---- 5.697 +.120 5.577 2075 ---- ---- ---- ---- 5.569 +.118 5.451 2100 ---- ---- ---- ---- 5.446 +.117 5.329 2125 ---- ---- ---- ---- 5.328 +.115 5.213 2150 ---- ---- ---- ---- 5.215 +.114 5.101 2175 ---- ---- ---- ---- 5.106 +.112 4.994 2200 ---- ---- ---- ---- 5.002 +.110 4.892 2225 ---- ---- ---- ---- 4.903 +.109 4.794 2250 ---- ---- ---- ---- 4.807 +.108 4.699 2275 ---- ---- ---- ---- 4.715 +.106 4.609 2300 ---- ---- ---- ---- 4.626 +.104 4.522 2325 ---- ---- ---- ---- 4.542 +.103 4.439 2350 ---- ---- ---- ---- 4.461 +.102 4.359 2375 ---- ---- ---- ---- 4.383 +.100 4.283 2400 ---- ---- ---- ---- 4.309 +.099 4.210 2425 ---- ---- ---- ---- 4.237 +.097 4.140 2450 ---- ---- ---- ---- 4.170 +.096 4.074 2475 ---- ---- ---- ---- 4.105 +.095 4.010 2500 ---- ---- ---- ---- 4.043 +.094 3.949 2525 ---- ---- ---- ---- 3.984 +.092 3.892 2550 ---- ---- ---- ---- 3.928 +.091 3.837 2575 ---- ---- ---- ---- 3.874 +.090 3.784 2600 ---- ---- ---- ---- 3.823 +.089 3.734 2625 ---- ---- ---- ---- 3.774 +.088 3.686 2650 ---- ---- ---- ---- 3.727 +.087 3.640 2675 ---- ---- ---- ---- 3.682 +.086 3.596 2700 ---- ---- ---- ---- 3.639 +.085 3.554 2725 ---- ---- ---- ---- 3.597 +.083 3.514 2750 ---- ---- ---- ---- 3.558 +.083 3.475 2775 ---- ---- ---- ---- 3.520 +.082 3.438 2800 ---- ---- ---- ---- 3.483 +.081 3.402 2825 ---- ---- ---- ---- 3.448 +.080 3.368 2850 ---- ---- ---- ---- 3.414 +.079 3.335 2875 ---- ---- ---- ---- 3.382 +.079 3.303 2900 ---- ---- ---- ---- 3.350 +.077 3.273 2925 ---- ---- ---- ---- 3.320 +.077 3.243 2950 ---- ---- ---- ---- 3.291 +.076 3.215 2975 ---- ---- ---- ---- 3.263 +.076 3.187 3000 ---- ---- ---- ---- 3.236 +.075 3.161 3025 ---- ---- ---- ---- 3.209 +.074 3.135 3050 ---- ---- ---- ---- 3.184 +.074 3.110 3075 ---- ---- ---- ---- 3.159 +.073 3.086 3100 ---- ---- ---- ---- 3.135 +.072 3.063 3125 ---- ---- ---- ---- 3.111 +.071 3.040 3150 ---- ---- ---- ---- 3.088 +.071 3.017 3175 ---- ---- ---- ---- 3.066 +.070 2.996 3200 ---- ---- ---- ---- 3.044 +.069 2.975 3225 ---- ---- ---- ---- 3.023 +.069 2.954 3250 ---- ---- ---- ---- 3.002 +.068 2.934 3275 ---- ---- ---- ---- 2.982 +.068 2.914 3300 ---- ---- ---- ---- 2.962 +.067 2.895 3325 ---- ---- ---- ---- 2.943 +.067 2.876 3350 ---- ---- ---- ---- 2.924 +.066 2.858 3375 ---- ---- ---- ---- 2.906 +.066 2.840 3400 ---- ---- ---- ---- 2.888 +.065 2.823 3425 ---- ---- ---- ---- 2.870 +.064 2.806 3450 ---- ---- ---- ---- 2.853 +.064 2.789 3475 ---- ---- ---- ---- 2.836 +.064 2.772 3500 ---- ---- ---- ---- 2.820 +.064 2.756 3525 ---- ---- ---- ---- 2.803 +.063 2.740 3550 ---- ---- ---- ---- 2.787 +.062 2.725 3575 ---- ---- ---- ---- 2.772 +.062 2.710 3600 ---- ---- ---- ---- 2.756 +.061 2.695 3625 ---- ---- ---- ---- 2.741 +.061 2.680 3650 ---- ---- ---- ---- 2.726 +.060 2.666 3675 ---- ---- ---- ---- 2.712 +.061 2.651 3700 ---- ---- ---- ---- 2.698 +.060 2.638 3725 ---- ---- ---- ---- 2.684 +.060 2.624 3750 ---- ---- ---- ---- 2.670 +.059 2.611 3775 ---- ---- ---- ---- 2.656 +.059 2.597 3800 ---- ---- ---- ---- 2.643 +.059 2.584 3825 ---- ---- ---- ---- 2.630 +.058 2.572 3850 ---- ---- ---- ---- 2.617 +.057 2.560 3875 ---- ---- ---- ---- 2.605 +.058 2.547 3900 ---- ---- ---- ---- 2.593 +.057 2.536 3925 ---- ---- ---- ---- 2.581 +.057 2.524 3950 ---- ---- ---- ---- 2.569 +.056 2.513 3975 ---- ---- ---- ---- 2.558 +.056 2.502 4000 ---- ---- ---- ---- 2.547 +.056 2.491 4025 ---- ---- ---- ---- 2.536 +.055 2.481 4050 ---- ---- ---- ---- 2.526 +.055 2.471 4075 ---- ---- ---- ---- 2.516 +.055 2.461 4100 ---- ---- ---- ---- 2.506 +.054 2.452 4125 ---- ---- ---- ---- 2.497 +.055 2.442 925 ---- ---- ---- ---- 14.553 +.141 14.412 950 ---- ---- ---- ---- 14.317 +.143 14.174 975 ---- ---- ---- ---- 14.083 +.145 13.938 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.517 +.153 14.364 1050 ---- ---- ---- ---- 14.296 +.155 14.141 1075 ---- ---- ---- ---- 14.076 +.155 13.921 1100 ---- ---- ---- ---- 13.857 +.156 13.701 1125 ---- ---- ---- ---- 13.639 +.156 13.483 1150 ---- ---- ---- ---- 13.422 +.157 13.265 1175 ---- ---- ---- ---- 13.206 +.157 13.049 1200 ---- ---- ---- ---- 12.990 +.156 12.834 1225 ---- ---- ---- ---- 12.776 +.157 12.619 1250 ---- ---- ---- ---- 12.563 +.157 12.406 1275 ---- ---- ---- ---- 12.350 +.157 12.193 1300 ---- ---- ---- ---- 12.138 +.157 11.981 1325 ---- ---- ---- ---- 11.926 +.156 11.770 1350 ---- ---- ---- ---- 11.716 +.156 11.560 1375 ---- ---- ---- ---- 11.506 +.156 11.350 1400 ---- ---- ---- ---- 11.297 +.155 11.142 1425 ---- ---- ---- ---- 11.089 +.154 10.935 1450 ---- ---- ---- ---- 10.882 +.154 10.728 1475 ---- ---- ---- ---- 10.677 +.154 10.523 1500 ---- ---- ---- ---- 10.472 +.152 10.320 1525 ---- ---- ---- ---- 10.270 +.152 10.118 1550 ---- ---- ---- ---- 10.068 +.151 9.917 1575 ---- ---- ---- ---- 9.869 +.150 9.719 1600 ---- ---- ---- ---- 9.671 +.149 9.522 1625 ---- ---- ---- ---- 9.475 +.148 9.327 1650 ---- ---- ---- ---- 9.282 +.147 9.135 1675 ---- ---- ---- ---- 9.091 +.146 8.945 1700 ---- ---- ---- ---- 8.903 +.146 8.757 1725 ---- ---- ---- ---- 8.717 +.144 8.573 1750 ---- ---- ---- ---- 8.535 +.143 8.392 1775 ---- ---- ---- ---- 8.356 +.142 8.214 1800 ---- ---- ---- ---- 8.180 +.141 8.039 1825 ---- ---- ---- ---- 8.007 +.139 7.868 1850 ---- ---- ---- ---- 7.838 +.138 7.700 1875 ---- ---- ---- ---- 7.673 +.137 7.536 1900 ---- ---- ---- ---- 7.510 +.135 7.375 1925 ---- ---- ---- ---- 7.351 +.134 7.217 1950 ---- ---- ---- ---- 7.195 +.132 7.063 1975 ---- ---- ---- ---- 7.043 +.131 6.912 2000 ---- ---- ---- ---- 6.893 +.129 6.764 2025 ---- ---- ---- ---- 6.747 +.128 6.619 2050 ---- ---- ---- ---- 6.604 +.127 6.477 2075 ---- ---- ---- ---- 6.465 +.126 6.339 2100 ---- ---- ---- ---- 6.329 +.123 6.206 2125 ---- ---- ---- ---- 6.199 +.122 6.077 2150 ---- ---- ---- ---- 6.073 +.120 5.953 2175 ---- ---- ---- ---- 5.953 +.119 5.834 2200 ---- ---- ---- ---- 5.838 +.118 5.720 2225 ---- ---- ---- ---- 5.728 +.116 5.612 2250 ---- ---- ---- ---- 5.623 +.115 5.508 2275 ---- ---- ---- ---- 5.522 +.113 5.409 2300 ---- ---- ---- ---- 5.426 +.112 5.314 2325 ---- ---- ---- ---- 5.334 +.110 5.224 2350 ---- ---- ---- ---- 5.246 +.109 5.137 2375 ---- ---- ---- ---- 5.162 +.108 5.054 2400 ---- ---- ---- ---- 5.081 +.107 4.974 2425 ---- ---- ---- ---- 5.003 +.105 4.898 2450 ---- ---- ---- ---- 4.929 +.104 4.825 2475 ---- ---- ---- ---- 4.858 +.103 4.755 2500 ---- ---- ---- ---- 4.791 +.102 4.689 2525 ---- ---- ---- ---- 4.726 +.100 4.626 2550 ---- ---- ---- ---- 4.665 +.099 4.566 2575 ---- ---- ---- ---- 4.607 +.099 4.508 2600 ---- ---- ---- ---- 4.551 +.097 4.454 2625 ---- ---- ---- ---- 4.498 +.096 4.402 2650 ---- ---- ---- ---- 4.448 +.095 4.353 2675 ---- ---- ---- ---- 4.401 +.095 4.306 2700 ---- ---- ---- ---- 4.355 +.093 4.262 2725 ---- ---- ---- ---- 4.312 +.093 4.219 2750 ---- ---- ---- ---- 4.271 +.092 4.179 2775 ---- ---- ---- ---- 4.231 +.091 4.140 2800 ---- ---- ---- ---- 4.193 +.090 4.103 2825 ---- ---- ---- ---- 4.157 +.089 4.068 2850 ---- ---- ---- ---- 4.123 +.089 4.034 2875 ---- ---- ---- ---- 4.090 +.088 4.002 2900 ---- ---- ---- ---- 4.058 +.087 3.971 2925 ---- ---- ---- ---- 4.028 +.087 3.941 2950 ---- ---- ---- ---- 3.999 +.086 3.913 2975 ---- ---- ---- ---- 3.971 +.085 3.886 3000 ---- ---- ---- ---- 3.944 +.084 3.860 3025 ---- ---- ---- ---- 3.918 +.083 3.835 3050 ---- ---- ---- ---- 3.893 +.083 3.810 3075 ---- ---- ---- ---- 3.869 +.082 3.787 3100 ---- ---- ---- ---- 3.846 +.081 3.765 3125 ---- ---- ---- ---- 3.824 +.081 3.743 3150 ---- ---- ---- ---- 3.802 +.080 3.722 3175 ---- ---- ---- ---- 3.781 +.080 3.701 3200 ---- ---- ---- ---- 3.760 +.079 3.681 3225 ---- ---- ---- ---- 3.740 +.079 3.661 3250 ---- ---- ---- ---- 3.720 +.078 3.642 3275 ---- ---- ---- ---- 3.701 +.078 3.623 3300 ---- ---- ---- ---- 3.682 +.077 3.605 3325 ---- ---- ---- ---- 3.664 +.077 3.587 3350 ---- ---- ---- ---- 3.646 +.077 3.569 3375 ---- ---- ---- ---- 3.628 +.076 3.552 3400 ---- ---- ---- ---- 3.611 +.076 3.535 3425 ---- ---- ---- ---- 3.594 +.075 3.519 3450 ---- ---- ---- ---- 3.578 +.075 3.503 3475 ---- ---- ---- ---- 3.562 +.074 3.488 3500 ---- ---- ---- ---- 3.547 +.074 3.473 3525 ---- ---- ---- ---- 3.532 +.074 3.458 3550 ---- ---- ---- ---- 3.517 +.073 3.444 3575 ---- ---- ---- ---- 3.503 +.073 3.430 3600 ---- ---- ---- ---- 3.489 +.072 3.417 3625 ---- ---- ---- ---- 3.476 +.072 3.404 3650 ---- ---- ---- ---- 3.464 +.072 3.392 3675 ---- ---- ---- ---- 3.451 +.071 3.380 3700 ---- ---- ---- ---- 3.439 +.070 3.369 3725 ---- ---- ---- ---- 3.428 +.070 3.358 3750 ---- ---- ---- ---- 3.417 +.070 3.347 3775 ---- ---- ---- ---- 3.407 +.070 3.337 3800 ---- ---- ---- ---- 3.397 +.070 3.327 3825 ---- ---- ---- ---- 3.387 +.069 3.318 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.687 +.155 14.532 1050 ---- ---- ---- ---- 14.469 +.155 14.314 1075 ---- ---- ---- ---- 14.253 +.156 14.097 1100 ---- ---- ---- ---- 14.038 +.157 13.881 1125 ---- ---- ---- ---- 13.824 +.157 13.667 1150 ---- ---- ---- ---- 13.610 +.157 13.453 1175 ---- ---- ---- ---- 13.398 +.157 13.241 1200 ---- ---- ---- ---- 13.186 +.157 13.029 1225 ---- ---- ---- ---- 12.975 +.157 12.818 1250 ---- ---- ---- ---- 12.765 +.157 12.608 1275 ---- ---- ---- ---- 12.555 +.157 12.398 1300 ---- ---- ---- ---- 12.346 +.157 12.189 1325 ---- ---- ---- ---- 12.138 +.157 11.981 1350 ---- ---- ---- ---- 11.930 +.156 11.774 1375 ---- ---- ---- ---- 11.723 +.156 11.567 1400 ---- ---- ---- ---- 11.517 +.156 11.361 1425 ---- ---- ---- ---- 11.311 +.154 11.157 1450 ---- ---- ---- ---- 11.107 +.154 10.953 1475 ---- ---- ---- ---- 10.904 +.154 10.750 1500 ---- ---- ---- ---- 10.702 +.153 10.549 1525 ---- ---- ---- ---- 10.501 +.151 10.350 1550 ---- ---- ---- ---- 10.303 +.152 10.151 1575 ---- ---- ---- ---- 10.105 +.150 9.955 1600 ---- ---- ---- ---- 9.910 +.149 9.761 1625 ---- ---- ---- ---- 9.717 +.149 9.568 1650 ---- ---- ---- ---- 9.525 +.147 9.378 1675 ---- ---- ---- ---- 9.337 +.147 9.190 1700 ---- ---- ---- ---- 9.151 +.146 9.005 1725 ---- ---- ---- ---- 8.968 +.145 8.823 1750 ---- ---- ---- ---- 8.788 +.144 8.644 1775 ---- ---- ---- ---- 8.611 +.142 8.469 1800 ---- ---- ---- ---- 8.437 +.140 8.297 1825 ---- ---- ---- ---- 8.268 +.140 8.128 1850 ---- ---- ---- ---- 8.101 +.138 7.963 1875 ---- ---- ---- ---- 7.938 +.137 7.801 1900 ---- ---- ---- ---- 7.778 +.136 7.642 1925 ---- ---- ---- ---- 7.621 +.134 7.487 1950 ---- ---- ---- ---- 7.468 +.134 7.334 1975 ---- ---- ---- ---- 7.317 +.132 7.185 2000 ---- ---- ---- ---- 7.170 +.130 7.040 2025 ---- ---- ---- ---- 7.026 +.129 6.897 2050 ---- ---- ---- ---- 6.885 +.127 6.758 2075 ---- ---- ---- ---- 6.748 +.126 6.622 2100 ---- ---- ---- ---- 6.615 +.125 6.490 2125 ---- ---- ---- ---- 6.487 +.123 6.364 2150 ---- ---- ---- ---- 6.364 +.122 6.242 2175 ---- ---- ---- ---- 6.246 +.121 6.125 2200 ---- ---- ---- ---- 6.133 +.119 6.014 2225 ---- ---- ---- ---- 6.025 +.117 5.908 2250 ---- ---- ---- ---- 5.923 +.117 5.806 2275 ---- ---- ---- ---- 5.825 +.116 5.709 2300 ---- ---- ---- ---- 5.731 +.114 5.617 2325 ---- ---- ---- ---- 5.641 +.112 5.529 2350 ---- ---- ---- ---- 5.556 +.112 5.444 2375 ---- ---- ---- ---- 5.474 +.111 5.363 2400 ---- ---- ---- ---- 5.395 +.109 5.286 2425 ---- ---- ---- ---- 5.320 +.108 5.212 2450 ---- ---- ---- ---- 5.248 +.106 5.142 2475 ---- ---- ---- ---- 5.180 +.106 5.074 2500 ---- ---- ---- ---- 5.115 +.105 5.010 2525 ---- ---- ---- ---- 5.052 +.103 4.949 2550 ---- ---- ---- ---- 4.993 +.102 4.891 2575 ---- ---- ---- ---- 4.937 +.101 4.836 2600 ---- ---- ---- ---- 4.884 +.100 4.784 2625 ---- ---- ---- ---- 4.834 +.100 4.734 2650 ---- ---- ---- ---- 4.786 +.099 4.687 2675 ---- ---- ---- ---- 4.740 +.097 4.643 2700 ---- ---- ---- ---- 4.697 +.097 4.600 2725 ---- ---- ---- ---- 4.656 +.096 4.560 2750 ---- ---- ---- ---- 4.617 +.095 4.522 2775 ---- ---- ---- ---- 4.579 +.094 4.485 2800 ---- ---- ---- ---- 4.544 +.094 4.450 2825 ---- ---- ---- ---- 4.510 +.093 4.417 2850 ---- ---- ---- ---- 4.477 +.092 4.385 2875 ---- ---- ---- ---- 4.446 +.091 4.355 2900 ---- ---- ---- ---- 4.417 +.091 4.326 2925 ---- ---- ---- ---- 4.388 +.090 4.298 2950 ---- ---- ---- ---- 4.361 +.089 4.272 2975 ---- ---- ---- ---- 4.335 +.088 4.247 3000 ---- ---- ---- ---- 4.311 +.089 4.222 3025 ---- ---- ---- ---- 4.287 +.088 4.199 3050 ---- ---- ---- ---- 4.264 +.087 4.177 3075 ---- ---- ---- ---- 4.242 +.087 4.155 3100 ---- ---- ---- ---- 4.221 +.086 4.135 3125 ---- ---- ---- ---- 4.200 +.086 4.114 3150 ---- ---- ---- ---- 4.180 +.085 4.095 3175 ---- ---- ---- ---- 4.161 +.085 4.076 3200 ---- ---- ---- ---- 4.142 +.084 4.058 3225 ---- ---- ---- ---- 4.123 +.083 4.040 3250 ---- ---- ---- ---- 4.105 +.083 4.022 3275 ---- ---- ---- ---- 4.087 +.082 4.005 3300 ---- ---- ---- ---- 4.070 +.082 3.988 3325 ---- ---- ---- ---- 4.053 +.081 3.972 3350 ---- ---- ---- ---- 4.037 +.081 3.956 3375 ---- ---- ---- ---- 4.021 +.081 3.940 3400 ---- ---- ---- ---- 4.005 +.080 3.925 3425 ---- ---- ---- ---- 3.990 +.080 3.910 3450 ---- ---- ---- ---- 3.975 +.080 3.895 3475 ---- ---- ---- ---- 3.961 +.080 3.881 3500 ---- ---- ---- ---- 3.947 +.079 3.868 3525 ---- ---- ---- ---- 3.933 +.079 3.854 3550 ---- ---- ---- ---- 3.920 +.078 3.842 3575 ---- ---- ---- ---- 3.907 +.078 3.829 3600 ---- ---- ---- ---- 3.895 +.078 3.817 3625 ---- ---- ---- ---- 3.883 +.077 3.806 3650 ---- ---- ---- ---- 3.872 +.077 3.795 3675 ---- ---- ---- ---- 3.861 +.077 3.784 3700 ---- ---- ---- ---- 3.850 +.076 3.774 3725 ---- ---- ---- ---- 3.840 +.076 3.764 3750 ---- ---- ---- ---- 3.831 +.076 3.755 3775 ---- ---- ---- ---- 3.822 +.076 3.746 3800 ---- ---- ---- ---- 3.813 +.075 3.738 3825 ---- ---- ---- ---- 3.805 +.075 3.730 3850 ---- ---- ---- ---- 3.797 +.074 3.723 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.892 +.156 14.736 1050 ---- ---- ---- ---- 14.680 +.157 14.523 1075 ---- ---- ---- ---- 14.469 +.158 14.311 1100 ---- ---- ---- ---- 14.258 +.158 14.100 1125 ---- ---- ---- ---- 14.049 +.158 13.891 1150 ---- ---- ---- ---- 13.840 +.158 13.682 1175 ---- ---- ---- ---- 13.632 +.158 13.474 1200 ---- ---- ---- ---- 13.424 +.158 13.266 1225 ---- ---- ---- ---- 13.217 +.158 13.059 1250 ---- ---- ---- ---- 13.011 +.158 12.853 1275 ---- ---- ---- ---- 12.805 +.158 12.647 1300 ---- ---- ---- ---- 12.599 +.157 12.442 1325 ---- ---- ---- ---- 12.394 +.156 12.238 1350 ---- ---- ---- ---- 12.190 +.156 12.034 1375 ---- ---- ---- ---- 11.986 +.155 11.831 1400 ---- ---- ---- ---- 11.783 +.155 11.628 1425 ---- ---- ---- ---- 11.581 +.154 11.427 1450 ---- ---- ---- ---- 11.380 +.154 11.226 1475 ---- ---- ---- ---- 11.180 +.153 11.027 1500 ---- ---- ---- ---- 10.981 +.152 10.829 1525 ---- ---- ---- ---- 10.784 +.152 10.632 1550 ---- ---- ---- ---- 10.587 +.150 10.437 1575 ---- ---- ---- ---- 10.393 +.150 10.243 1600 ---- ---- ---- ---- 10.201 +.150 10.051 1625 ---- ---- ---- ---- 10.010 +.148 9.862 1650 ---- ---- ---- ---- 9.822 +.148 9.674 1675 ---- ---- ---- ---- 9.636 +.146 9.490 1700 ---- ---- ---- ---- 9.453 +.146 9.307 1725 ---- ---- ---- ---- 9.272 +.144 9.128 1750 ---- ---- ---- ---- 9.095 +.143 8.952 1775 ---- ---- ---- ---- 8.922 +.142 8.780 1800 ---- ---- ---- ---- 8.751 +.141 8.610 1825 ---- ---- ---- ---- 8.584 +.139 8.445 1850 ---- ---- ---- ---- 8.421 +.139 8.282 1875 ---- ---- ---- ---- 8.261 +.138 8.123 1900 ---- ---- ---- ---- 8.104 +.137 7.967 1925 ---- ---- ---- ---- 7.950 +.135 7.815 1950 ---- ---- ---- ---- 7.800 +.134 7.666 1975 ---- ---- ---- ---- 7.652 +.132 7.520 2000 ---- ---- ---- ---- 7.508 +.131 7.377 2025 ---- ---- ---- ---- 7.367 +.130 7.237 2050 ---- ---- ---- ---- 7.229 +.129 7.100 2075 ---- ---- ---- ---- 7.095 +.127 6.968 2100 ---- ---- ---- ---- 6.965 +.126 6.839 2125 ---- ---- ---- ---- 6.839 +.124 6.715 2150 ---- ---- ---- ---- 6.719 +.123 6.596 2175 ---- ---- ---- ---- 6.604 +.122 6.482 2200 ---- ---- ---- ---- 6.495 +.121 6.374 2225 ---- ---- ---- ---- 6.390 +.119 6.271 2250 ---- ---- ---- ---- 6.291 +.118 6.173 2275 ---- ---- ---- ---- 6.196 +.117 6.079 2300 ---- ---- ---- ---- 6.106 +.116 5.990 2325 ---- ---- ---- ---- 6.019 +.114 5.905 2350 ---- ---- ---- ---- 5.937 +.114 5.823 2375 ---- ---- ---- ---- 5.858 +.112 5.746 2400 ---- ---- ---- ---- 5.783 +.112 5.671 2425 ---- ---- ---- ---- 5.711 +.110 5.601 2450 ---- ---- ---- ---- 5.642 +.109 5.533 2475 ---- ---- ---- ---- 5.577 +.108 5.469 2500 ---- ---- ---- ---- 5.515 +.107 5.408 2525 ---- ---- ---- ---- 5.456 +.106 5.350 2550 ---- ---- ---- ---- 5.400 +.105 5.295 2575 ---- ---- ---- ---- 5.347 +.104 5.243 2600 ---- ---- ---- ---- 5.297 +.103 5.194 2625 ---- ---- ---- ---- 5.250 +.103 5.147 2650 ---- ---- ---- ---- 5.205 +.102 5.103 2675 ---- ---- ---- ---- 5.163 +.101 5.062 2700 ---- ---- ---- ---- 5.123 +.101 5.022 2725 ---- ---- ---- ---- 5.085 +.100 4.985 2750 ---- ---- ---- ---- 5.049 +.099 4.950 2775 ---- ---- ---- ---- 5.015 +.099 4.916 2800 ---- ---- ---- ---- 4.982 +.098 4.884 2825 ---- ---- ---- ---- 4.951 +.097 4.854 2850 ---- ---- ---- ---- 4.921 +.096 4.825 2875 ---- ---- ---- ---- 4.893 +.096 4.797 2900 ---- ---- ---- ---- 4.867 +.096 4.771 2925 ---- ---- ---- ---- 4.841 +.094 4.747 2950 ---- ---- ---- ---- 4.817 +.094 4.723 2975 ---- ---- ---- ---- 4.794 +.094 4.700 3000 ---- ---- ---- ---- 4.772 +.093 4.679 3025 ---- ---- ---- ---- 4.751 +.093 4.658 3050 ---- ---- ---- ---- 4.731 +.092 4.639 3075 ---- ---- ---- ---- 4.712 +.092 4.620 3100 ---- ---- ---- ---- 4.693 +.091 4.602 3125 ---- ---- ---- ---- 4.675 +.091 4.584 3150 ---- ---- ---- ---- 4.658 +.091 4.567 3175 ---- ---- ---- ---- 4.641 +.090 4.551 3200 ---- ---- ---- ---- 4.624 +.089 4.535 3225 ---- ---- ---- ---- 4.608 +.089 4.519 3250 ---- ---- ---- ---- 4.593 +.089 4.504 3275 ---- ---- ---- ---- 4.577 +.088 4.489 3300 ---- ---- ---- ---- 4.563 +.088 4.475 3325 ---- ---- ---- ---- 4.548 +.087 4.461 3350 ---- ---- ---- ---- 4.534 +.087 4.447 3375 ---- ---- ---- ---- 4.520 +.087 4.433 3400 ---- ---- ---- ---- 4.506 +.086 4.420 3425 ---- ---- ---- ---- 4.493 +.086 4.407 3450 ---- ---- ---- ---- 4.481 +.086 4.395 3475 ---- ---- ---- ---- 4.468 +.085 4.383 3500 ---- ---- ---- ---- 4.457 +.085 4.372 3525 ---- ---- ---- ---- 4.445 +.085 4.360 3550 ---- ---- ---- ---- 4.434 +.084 4.350 3575 ---- ---- ---- ---- 4.423 +.084 4.339 3600 ---- ---- ---- ---- 4.413 +.084 4.329 3625 ---- ---- ---- ---- 4.403 +.083 4.320 3650 ---- ---- ---- ---- 4.394 +.083 4.311 3675 ---- ---- ---- ---- 4.385 +.083 4.302 3700 ---- ---- ---- ---- 4.376 +.082 4.294 3725 ---- ---- ---- ---- 4.368 +.082 4.286 3750 ---- ---- ---- ---- 4.361 +.082 4.279 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 12.835 +.158 12.677 1325 ---- ---- ---- ---- 12.634 +.158 12.476 1350 ---- ---- ---- ---- 12.432 +.157 12.275 1375 ---- ---- ---- ---- 12.231 +.156 12.075 1400 ---- ---- ---- ---- 12.031 +.156 11.875 1425 ---- ---- ---- ---- 11.831 +.155 11.676 1450 ---- ---- ---- ---- 11.632 +.154 11.478 1475 ---- ---- ---- ---- 11.434 +.154 11.280 1500 ---- ---- ---- ---- 11.237 +.153 11.084 1525 ---- ---- ---- ---- 11.041 +.152 10.889 1550 ---- ---- ---- ---- 10.847 +.152 10.695 1575 ---- ---- ---- ---- 10.654 +.151 10.503 1600 ---- ---- ---- ---- 10.462 +.149 10.313 1625 ---- ---- ---- ---- 10.273 +.149 10.124 1650 ---- ---- ---- ---- 10.085 +.148 9.937 1675 ---- ---- ---- ---- 9.900 +.147 9.753 1700 ---- ---- ---- ---- 9.717 +.146 9.571 1725 ---- ---- ---- ---- 9.537 +.145 9.392 1750 ---- ---- ---- ---- 9.360 +.144 9.216 1775 ---- ---- ---- ---- 9.186 +.143 9.043 1800 ---- ---- ---- ---- 9.016 +.142 8.874 1825 ---- ---- ---- ---- 8.849 +.141 8.708 1850 ---- ---- ---- ---- 8.685 +.139 8.546 1875 ---- ---- ---- ---- 8.525 +.138 8.387 1900 ---- ---- ---- ---- 8.368 +.137 8.231 1925 ---- ---- ---- ---- 8.215 +.136 8.079 1950 ---- ---- ---- ---- 8.065 +.135 7.930 1975 ---- ---- ---- ---- 7.918 +.134 7.784 2000 ---- ---- ---- ---- 7.774 +.132 7.642 2025 ---- ---- ---- ---- 7.633 +.131 7.502 2050 ---- ---- ---- ---- 7.495 +.129 7.366 2075 ---- ---- ---- ---- 7.361 +.129 7.232 2100 ---- ---- ---- ---- 7.230 +.127 7.103 2125 ---- ---- ---- ---- 7.104 +.126 6.978 2150 ---- ---- ---- ---- 6.982 +.125 6.857 2175 ---- ---- ---- ---- 6.865 +.124 6.741 2200 ---- ---- ---- ---- 6.754 +.123 6.631 2225 ---- ---- ---- ---- 6.648 +.121 6.527 2250 ---- ---- ---- ---- 6.547 +.120 6.427 2275 ---- ---- ---- ---- 6.451 +.118 6.333 2300 ---- ---- ---- ---- 6.360 +.117 6.243 2325 ---- ---- ---- ---- 6.274 +.117 6.157 2350 ---- ---- ---- ---- 6.191 +.115 6.076 2375 ---- ---- ---- ---- 6.112 +.114 5.998 2400 ---- ---- ---- ---- 6.037 +.113 5.924 2425 ---- ---- ---- ---- 5.966 +.113 5.853 2450 ---- ---- ---- ---- 5.897 +.111 5.786 2475 ---- ---- ---- ---- 5.832 +.110 5.722 2500 ---- ---- ---- ---- 5.771 +.110 5.661 2525 ---- ---- ---- ---- 5.712 +.108 5.604 2550 ---- ---- ---- ---- 5.657 +.108 5.549 2575 ---- ---- ---- ---- 5.605 +.107 5.498 2600 ---- ---- ---- ---- 5.555 +.106 5.449 2625 ---- ---- ---- ---- 5.508 +.105 5.403 2650 ---- ---- ---- ---- 5.464 +.104 5.360 2675 ---- ---- ---- ---- 5.423 +.104 5.319 2700 ---- ---- ---- ---- 5.384 +.103 5.281 2725 ---- ---- ---- ---- 5.347 +.102 5.245 2750 ---- ---- ---- ---- 5.313 +.102 5.211 2775 ---- ---- ---- ---- 5.280 +.101 5.179 2800 ---- ---- ---- ---- 5.249 +.101 5.148 2825 ---- ---- ---- ---- 5.219 +.099 5.120 2850 ---- ---- ---- ---- 5.191 +.099 5.092 2875 ---- ---- ---- ---- 5.165 +.099 5.066 2900 ---- ---- ---- ---- 5.140 +.098 5.042 2925 ---- ---- ---- ---- 5.116 +.097 5.019 2950 ---- ---- ---- ---- 5.094 +.097 4.997 2975 ---- ---- ---- ---- 5.072 +.096 4.976 3000 ---- ---- ---- ---- 5.052 +.096 4.956 3025 ---- ---- ---- ---- 5.033 +.096 4.937 3050 ---- ---- ---- ---- 5.015 +.095 4.920 3075 ---- ---- ---- ---- 4.997 +.094 4.903 3100 ---- ---- ---- ---- 4.981 +.095 4.886 3125 ---- ---- ---- ---- 4.965 +.094 4.871 3150 ---- ---- ---- ---- 4.949 +.093 4.856 3175 ---- ---- ---- ---- 4.935 +.093 4.842 3200 ---- ---- ---- ---- 4.920 +.092 4.828 3225 ---- ---- ---- ---- 4.906 +.092 4.814 3250 ---- ---- ---- ---- 4.893 +.092 4.801 3275 ---- ---- ---- ---- 4.879 +.091 4.788 3300 ---- ---- ---- ---- 4.866 +.091 4.775 3325 ---- ---- ---- ---- 4.854 +.091 4.763 3350 ---- ---- ---- ---- 4.842 +.091 4.751 3375 ---- ---- ---- ---- 4.830 +.091 4.739 3400 ---- ---- ---- ---- 4.818 +.090 4.728 3425 ---- ---- ---- ---- 4.807 +.090 4.717 3450 ---- ---- ---- ---- 4.796 +.090 4.706 3475 ---- ---- ---- ---- 4.785 +.089 4.696 3500 ---- ---- ---- ---- 4.775 +.089 4.686 3525 ---- ---- ---- ---- 4.765 +.088 4.677 3550 ---- ---- ---- ---- 4.755 +.088 4.667 3575 ---- ---- ---- ---- 4.746 +.087 4.659 3600 ---- ---- ---- ---- 4.738 +.088 4.650 3625 ---- ---- ---- ---- 4.729 +.087 4.642 3650 ---- ---- ---- ---- 4.722 +.087 4.635 3675 ---- ---- ---- ---- 4.714 +.087 4.627 3700 ---- ---- ---- ---- 4.707 +.086 4.621 3725 ---- ---- ---- ---- 4.700 +.086 4.614 3750 ---- ---- ---- ---- 4.694 +.086 4.608 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4541 14953 76899 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 1 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 9 1450 ---- ---- ---- ---- .001 UNCH .001 9 1475 ---- ---- ---- ---- .001 UNCH .001 4 1500 ---- ---- ---- ---- .001 UNCH .001 47 1525 ---- ---- ---- ---- .001 UNCH .001 5 1550 ---- ---- ---- ---- .002 +.001 .001 38 1575 ---- ---- ---- ---- .002 +.001 .001 8 1600 ---- ---- ---- ---- .002 +.001 .001 28 1625 ---- ---- ---- ---- .002 +.001 .001 7 1650 .004 .004 .004 .004 .003 +.002 3 .001 28 1675 ---- ---- ---- ---- .003 +.002 .001 121 1700 ---- ---- ---- ---- .003 +.001 .002 5 165 1725 ---- ---- ---- ---- .004 +.001 .003 1 10 1750 ---- ---- ---- ---- .004 UNCH .004 27 1775 ---- ---- ---- ---- .004 -.001 .005 39 1800 .007 .007 .005 .005 .005 -.002 2 .007 13 66 1815 ---- ---- ---- ---- .006 -.003 .009 1820 ---- ---- ---- ---- .006 -.003 .009 1825 .013 .013 .008A .008A .006 -.004 11 .010 258 1830 ---- ---- .009A .009A .006 -.004 .010 1835 ---- ---- .009A .009A .007 -.004 .011 1840 ---- ---- .009A .009A .007 -.005 .012 1 1845 ---- ---- .010A .010A .007 -.005 .012 5 14 1850 .010 .010 .010 .010 .008 -.005 3 .013 9 77 1855 ---- ---- .011A .011A .008 -.006 .014 4 1860 ---- ---- .011A .011A .009 -.006 .015 14 1865 ---- ---- .012A .012A .009 -.007 .016 1870 ---- ---- .012A .012A .010 -.007 .017 9 1875 .011 .014B .011 .014B .010 -.008 19 .018 54 1880 ---- ---- .013A .013A .011 -.008 .019 61 1885 ---- ---- .014A .014A .012 -.008 .020 38 1890 ---- ---- .014A .014A .012 -.009 .021 5 1895 .018 .018 .015A .015A .013 -.010 1 .023 4 1900 .018 .018 .016A .016A .014 -.010 1 .024 39 767 1905 ---- ---- .018A .018A .015 -.010 .025 14 1910 ---- ---- .019A .019A .016 -.011 .027 2 16 1915 ---- ---- .018A .018A .017 -.011 .028 22 1920 .032 .032 .019A .019A .018 -.012 2 .030 1 11 1925 .030 .034 .020A .020A .019 -.013 2 .032 24 86 1930 ---- ---- .022A .022A .020 -.014 .034 16 1935 ---- ---- .023A .023A .021 -.015 .036 22 1940 .039 .039 .024A .024A .023 -.015 4 .038 19 32 1945 ---- ---- .025A .025A .024 -.017 10 .041 12 22 1950 .050 .050 .027A .027A .025 -.018 8 .043 107 668 1955 ---- .047B .028A .028A .027 -.019 .046 2 12 1960 ---- .051B .030A .030A .029 -.019 .048 22 1965 .051 .054B .032A .054B .030 -.021 1 .051 22 1970 ---- .058B .034A .034A .032 -.022 .054 1 17 1975 .063 .063 .036A .062B .035 -.023 2 .058 95 88 1980 ---- .067B .038A .038A .037 -.024 .061 2 88 1985 .050 .072B .040A .040A .039 -.026 1 .065 1 33 1990 .056 .079B .042A .042A .042 -.027 4 .069 1 187 1995 ---- .084B .045A .045A .044 -.029 .073 9 65 2000 .085 .088B .048 .064 .047 -.031 56 .078 79 559 2005 ---- .094B .051A .051A .050 -.033 .083 33 2010 ---- .100B .054A .054A .053 -.035 .088 1 34 2015 ---- .108B .057A .057A .056 -.037 .093 22 99 2020 ---- .115B .061A .061A .060 -.039 65 .099 3 102 2025 .108 .123B .065A .092B .064 -.041 37 .105 124 408 2030 ---- .131B .069A .069A .068 -.044 1 .112 6 87 2035 ---- .140B .073A .073A .072 -.046 .118 33 2040 ---- .149B .077A .077A .077 -.049 .126 34 256 2045 ---- .159B .080A .080A .082 -.051 .133 2 30 2050 .125 .169B .086A .120B .087 -.054 32 .141 134 257 2055 ---- .180B .091A .178B .093 -.056 .149 2 16 2060 .175 .192B .097A .189B .099 -.059 2 .158 12 53 2065 ---- .204B .104A .201B .105 -.062 .167 38 2070 .181 .217B .111A .111A .113 -.064 7 .177 9 33 2075 .193 .230B .118A .166 .121 -.066 32 .187 97 223 2080 .206 .244B .125A .125A .128 -.070 8 .198 18 226 2085 .216 .258B .133A .133A .137 -.072 5 .209 1 19 2090 ---- .273B .142A .269B .145 -.076 .221 7 28 2095 ---- .287B .151A .151A .154 -.080 6 .234 1 28 2100 .260 .304B .160A .220A .164 -.083 450 .247 295 511 2105 ---- .321B .170A .318B .175 -.086 .261 1 15 2110 .271 .339B .180A .180A .185 -.090 4 .275 16 2115 .264 .358B .192A .192A .197 -.093 8 .290 96 209 2120 .299 .379B .204A .204A .210 -.096 5 .306 5 19 2125 ---- .399B .215A .215A .223 -.099 29 .322 60 167 2130 ---- .421B .230A .230A .236 -.103 .339 4 18 2135 .352 .442B .244A .244A .251 -.106 9 .357 3 6 2140 .443 .465B .259 .365B .266 -.110 39 .376 7 20 2145 ---- .489B .274A .274A .281 -.114 .395 6 46 2150 .402 .512B .290A .290A .298 -.116 249 .414 58 295 2155 ---- .537B .307A .307A .315 -.120 .435 1 14 2160 .320 .563B .320 .453B .334 -.122 6 .456 17 15 2165 .484 .590B .344A .344A .352 -.126 2 .478 7 45 2170 ---- .616B .363A .363A .372 -.128 .500 3 8 2175 .514 .644B .383A .527B .392 -.132 42 .524 30 347 2180 .654 .672B .405A .405A .413 -.135 13 .548 3 11 2185 ---- .702B .427A .427A .435 -.138 5 .573 9 48 2190 .712 .732B .449A .449A .458 -.140 3 .598 1 52 2195 .491 .763B .473A .473A .483 -.141 3 .624 6 2200 .645 .792B .498A .650A .508 -.143 64 .651 84 914 2205 .745 .820B .523A .523A .533 -.146 1 .679 1 45 2210 ---- .855B .549A .549A .559 -.148 24 .707 20 2215 .745 .889B .576A .576A .586 -.150 13 .736 6 27 2220 .640 .923B .604A .604A .614 -.151 20 .765 6 519 2225 .950 .959B .632A .956B .643 -.153 1 .796 44 75 2230 .762 .994B .662A .667A .674 -.153 5 .827 4 13 2235 .701 1.031B .691A .697A .704 -.155 2 .859 8 65 2240 .732 1.056B .723A .730A .735 -.156 3 .891 3 25 2245 .861 1.060B .755A .761A .767 -.157 5 .924 4 16 2250 1.001 1.143B .787A 1.020B .799 -.158 3 .957 2 253 2255 ---- 1.113B .819A 1.076B .833 -.159 .992 4 61 2260 .881 1.153B .854A 1.032B .867 -.159 2 1.026 55 2265 .996 1.193B .887A 1.072B .903 -.159 5 1.062 12 2270 .954 1.235B .923A 1.109B .938 -.160 6 1.098 1 2 2275 1.175 1.341B .955A 1.174A .975 -.159 3 1.134 4 71 2280 ---- 1.318B 1.026A 1.026A 1.012 -.159 1.171 11 2285 ---- 1.361B 1.065A 1.316B 1.049 -.160 1.209 7 2290 ---- 1.403B 1.103A 1.351B 1.087 -.160 1.247 13 2295 ---- 1.446B 1.141A 1.394B 1.126 -.160 1.286 1 2300 1.410 1.550B 1.143A 1.224A 1.165 -.160 3 1.325 5 291 2305 ---- 1.532B 1.222A 1.478B 1.206 -.158 1.364 1 2310 ---- 1.576B 1.262A 1.519B 1.245 -.159 1.404 10 2315 ---- 1.621B 1.304A 1.563B 1.286 -.158 1.444 6 2320 ---- 1.665B 1.344A 1.607B 1.327 -.158 1.485 5 6 2325 ---- 1.768B 1.344A 1.344A 1.369 -.157 39 1.526 50 53 2330 ---- 1.754B 1.428A 1.695B 1.411 -.157 1.568 7 2335 ---- 1.800B 1.471A 1.777B 1.453 -.157 1.610 6 2340 ---- 1.845B 1.514A 1.783B 1.496 -.156 1.652 9 2345 ---- 1.890B 1.555A 1.868B 1.539 -.156 1.695 8 2350 1.759 1.994B 1.559A 1.751A 1.583 -.155 1 1.738 106 2355 ---- 1.981B 1.643A 1.928B 1.627 -.154 1.781 17 2360 ---- 2.027B 1.687A 1.970B 1.671 -.153 1.824 1 2365 ---- 2.051B 1.731A 2.010B 1.717 -.151 1.868 4 2370 ---- 2.087B 1.776A 2.038B 1.761 -.152 1.913 3 2375 ---- 2.225B 1.778A 2.222B 1.806 -.151 1.957 264 2380 ---- 2.180B 1.866A 2.117B 1.852 -.150 2.002 6 2385 ---- 2.226B 1.912A 2.120B 1.896 -.151 2.047 10 2390 ---- 2.304B 1.942A 2.275B 1.942 -.150 2.092 200 2395 ---- 2.319B 2.009A 2.256B 1.988 -.149 2.137 6 2400 ---- 2.461B 2.007A 2.007A 2.034 -.149 2.183 1 260 2405 ---- 2.413B 2.102A 2.349B 2.081 -.148 2.229 4 2410 ---- 2.460B 2.149A 2.396B 2.127 -.148 2.275 5 2415 ---- 2.507B 2.196A 2.443B 2.174 -.147 2.321 1 2420 ---- 2.587B 2.224A 2.548B 2.221 -.147 2.368 160 2425 ---- 2.699B 2.241A 2.241A 2.269 -.145 2.414 19 2430 ---- 2.644B 2.337A 2.540B 2.316 -.145 2.461 5 2435 ---- 2.697B 2.385A 2.633B 2.364 -.144 2.508 7 2440 ---- 2.738B 2.433A 2.680B 2.411 -.144 2.555 10 2445 ---- 2.786B 2.480A 2.728B 2.459 -.143 2.602 2 2450 ---- 2.940B 2.481A 2.481A 2.507 -.142 2.649 54 2455 ---- 2.882B 2.576A 2.824B 2.555 -.141 2.696 7 2460 ---- 2.938B 2.624A 2.869B 2.603 -.141 2.744 2465 ---- 2.986B 2.672A 2.921B 2.652 -.139 2.791 4 2470 ---- 3.029B 2.720A 3.029B 2.700 -.139 2.839 8 2475 ---- 3.183B 2.721A 2.721A 2.749 -.138 2.887 5 2480 ---- 3.126B 2.817A 3.066B 2.796 -.139 2.935 2485 ---- 3.175B 2.866A 3.175B 2.845 -.138 2.983 10 2490 ---- 3.263B 2.895A 3.229B 2.893 -.138 3.031 2495 ---- 3.279B 2.963A 3.213B 2.942 -.137 3.079 6 2500 ---- 3.428B 2.964A 2.964A 2.991 -.136 3.127 4 2505 ---- 3.410B 3.042A 3.378B 3.040 -.135 3.175 2510 ---- 3.425B 3.110A 3.357B 3.090 -.133 3.223 7 2515 ---- 3.508B 3.140A 3.476B 3.139 -.133 3.272 2520 ---- 3.523B 3.208A 3.457B 3.188 -.132 3.320 1 2525 ---- 3.573B 3.257A 3.257A 3.237 -.132 3.369 1 5 2530 ---- 3.614B 3.307A 3.556B 3.286 -.131 3.417 1 2535 ---- 3.665B 3.356A 3.605B 3.335 -.131 3.466 4 2540 ---- 3.712B 3.405A 3.611B 3.384 -.131 3.515 1 2545 ---- 3.761B 3.454A 3.703B 3.433 -.130 3.563 1 2550 ---- 3.810B 3.504A 3.504A 3.482 -.130 3.612 3 2555 ---- 3.901B 3.533A 3.857B 3.532 -.129 3.661 2560 ---- 3.911B 3.602A 3.851B 3.581 -.129 3.710 6 2565 ---- 3.958B 3.652A 3.898B 3.630 -.129 3.759 1 2570 ---- 4.049B 3.681A 4.014B 3.680 -.128 3.808 2575 ---- 4.057B 3.750A 3.948B 3.729 -.128 3.857 2 2580 ---- 4.148B 3.780A 4.113B 3.778 -.128 3.906 2585 ---- 4.197B 3.829A 4.164B 3.828 -.127 3.955 2590 ---- 4.205B 3.899A 4.105B 3.877 -.127 4.004 2 2595 ---- 4.254B 3.948A 4.196B 3.927 -.126 4.053 1 2600 ---- 4.304B 3.998A 4.246B 3.977 -.126 4.103 3 2605 ---- 4.395B 4.027A 4.362B 4.026 -.126 4.152 2610 ---- 4.444B 4.077A 4.411B 4.076 -.125 4.201 2615 ---- 4.494B 4.126A 4.461B 4.125 -.125 4.250 2620 ---- 4.543B 4.176A 4.498B 4.174 -.126 4.300 2625 ---- 4.559B 4.245A 4.442B 4.224 -.125 4.349 1 2630 ---- 4.642B 4.274A 4.597B 4.274 -.124 4.398 2635 ---- 4.691B 4.324A 4.658B 4.323 -.125 4.448 2640 ---- 4.741B 4.373A 4.729B 4.373 -.124 4.497 2645 ---- 4.790B 4.423A 4.743B 4.423 -.124 4.547 2650 ---- 4.800B 4.493A 4.689B 4.472 -.124 4.596 4 2655 ---- 4.889B 4.522A 4.844B 4.522 -.124 4.646 2675 ---- 5.047B 4.739A 4.936B 4.721 -.123 4.844 2 2700 ---- 5.303B 4.987A 5.247B 4.969 -.123 5.092 2 2725 ---- 5.584B 5.217A 5.543B 5.218 -.122 5.340 2750 ---- 5.800B 5.485A 5.720B 5.467 -.121 5.588 2 2775 ---- 6.082B 5.716A 6.028B 5.716 -.121 5.837 2800 ---- 6.299B 5.985A 6.243B 5.964 -.121 6.085 1 2825 ---- 6.548B 6.234A 6.493B 6.213 -.121 6.334 2 2850 ---- 6.798B 6.484A 6.742B 6.463 -.120 6.583 3 2875 ---- 7.048B 6.735A 6.992B 6.712 -.120 6.832 1 2900 ---- 7.297B 6.985A 7.242B 6.962 -.119 7.081 1 2925 ---- 7.581B 7.216A 7.510B 7.211 -.119 7.330 2950 ---- 7.797B 7.485A 7.742B 7.461 -.118 7.579 1 2975 ---- 8.080B 7.716A 8.026B 7.710 -.119 7.829 3000 ---- 8.297B 7.985A 8.183B 7.960 -.118 8.078 14 3025 ---- 8.580B 8.216A 8.539B 8.210 -.118 8.328 3050 ---- 8.830B 8.466A 8.789B 8.460 -.118 8.578 3075 ---- 9.048B 8.735A 8.933B 8.710 -.117 8.827 2 3100 ---- 9.298B 8.985A 9.297B 8.960 -.117 9.077 2 3125 ---- 9.547B 9.235A 9.432B 9.210 -.117 9.327 2 3150 ---- 9.830B 9.466A 9.782B 9.460 -.117 9.577 3175 ---- 10.080B 9.716A 10.010B 9.710 -.117 9.827 3200 ---- 10.296B 9.987A 10.174B 9.960 -.117 10.077 2 3225 ---- 10.579B 10.216A 10.515B 10.210 -.117 10.327 3250 ---- 10.829B 10.466A 10.769B 10.460 -.117 10.577 3275 ---- 11.079B 10.716A 11.032B 10.710 -.117 10.827 3300 ---- 11.329B 10.966A 11.275B 10.960 -.117 11.077 3325 ---- 11.579B 11.216A 11.525B 11.210 -.117 11.327 3350 ---- 11.829B 11.466A 11.775B 11.460 -.117 11.577 3375 ---- 12.079B 11.716A 12.025B 11.710 -.117 11.827 3400 ---- 12.329B 11.966A 12.281B 11.960 -.117 12.077 3425 ---- 12.579B 12.216A 12.531B 12.210 -.117 12.327 3450 ---- 12.829B 12.466A 12.794B 12.460 -.117 12.577 3500 ---- 13.329B 12.966A 13.276B 12.960 -.117 13.077 4000 ---- 18.327B 17.967A 18.280B 17.960 -.117 18.077 5000 ---- 28.325B 27.969A 28.272B 27.960 -.117 28.077 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 78.256B 78.017A 78.227B 77.960 -.117 78.077 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 233 1325 ---- ---- ---- ---- .001 UNCH .001 1 1350 ---- ---- ---- ---- .001 UNCH .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 1 1400 ---- ---- ---- ---- .002 +.001 .001 7 1425 ---- ---- ---- ---- .002 UNCH .002 1450 ---- ---- ---- ---- .002 UNCH .002 2 1475 ---- ---- ---- ---- .003 UNCH .003 242 1500 ---- ---- ---- ---- .004 +.001 .003 1 1002 1525 ---- ---- ---- ---- .004 UNCH .004 215 1550 ---- ---- ---- ---- .005 UNCH .005 6 47 1575 ---- ---- ---- ---- .007 UNCH .007 30 1600 ---- ---- ---- ---- .008 -.001 7 .009 2017 1625 .010 .010 .010 .010 .010 -.001 2 .011 2 112 1650 ---- ---- ---- ---- .012 -.001 .013 82 1675 ---- ---- ---- ---- .014 -.002 .016 2 123 1700 ---- ---- ---- ---- .017 -.003 .020 19 1890 1725 ---- ---- .022A .022A .020 -.005 .025 69 1750 .028 .031B .026A .029 .025 -.005 11 .030 10 1923 1775 .033 .038B .031A .031A .030 -.007 3 .037 5 62 1800 .038 .049B .037A .042 .036 -.010 5 .046 55 1273 1815 ---- .055B .042A .042A .040 -.012 .052 1820 ---- .058B .043A .043A .042 -.012 .054 1825 .054 .061B .041 .048B .044 -.012 3 .056 2 33 1830 ---- .064B .046A .064B .046 -.012 .058 1 1 1835 ---- .067B .049A .049A .047 -.014 .061 1840 .052 .069B .050A .050A .049 -.014 1 .063 1 1845 ---- .072B .052A .052A .051 -.015 .066 2 2 1850 .070 .075B .054A .064 .053 -.016 13 .069 62 862 1855 ---- .080B .057A .057A .055 -.017 .072 1860 ---- .084B .059A .059A .058 -.017 .075 1 1 1865 ---- .087B .061A .061A .060 -.018 .078 1 1 1870 ---- .090B .064A .064A .063 -.018 .081 1 2 1875 .075 .095B .066A .066A .065 -.020 6 .085 9 158 1880 ---- .099B .069A .069A .068 -.020 2 .088 1 5 1885 ---- .102B .071A .071A .070 -.022 .092 14 1890 ---- .107B .074A .074A .073 -.022 2 .095 2 9 1895 ---- .112B .077A .077A .076 -.023 .099 1 1900 .103 .115B .080A .080A .079 -.025 18 .104 45 1169 1905 .100 .122B .083 .097B .083 -.025 2 .108 4 7 1910 ---- .128B .087A .087A .086 -.026 .112 1 1915 ---- .133B .090A .090A .089 -.028 2 .117 2 3 1920 ---- .137B .093A .093A .093 -.029 .122 4 11 1925 .142 .142 .097A .097A .097 -.029 16 .126 19 282 1930 ---- .149B .101A .101A .101 -.031 .132 2 3 1935 .130 .155B .105A .126B .105 -.032 3 .137 5 7 1940 ---- .163B .109A .109A .109 -.033 .142 14 23 1945 .141 .170B .113A .113A .114 -.034 2 .148 2 7 1950 .137 .177B .118A .118A .118 -.036 56 .154 70 135 1955 .153 .184B .123A .123A .123 -.037 3 .160 1 9 1960 .132 .190B .128A .128A .128 -.039 1 .167 11 11 1965 ---- .200B .132A .200B .133 -.040 10 .173 6 5 1970 .138 .208B .135 .170B .139 -.041 5 .180 3 10 1975 .145 .216B .140A .177B .144 -.044 26 .188 74 184 1980 .200 .225B .146A .185B .150 -.045 10 .195 6 160 1985 .157 .236B .152A .193B .157 -.046 3 .203 1 21 1990 ---- .244B .159A .244B .163 -.048 3 .211 8 29 1995 .203 .256B .165A .210B .170 -.050 16 .220 2 15 2000 .220 .270 .172 .219B .177 -.052 690 .229 117 1002 2005 .219 .276B .179A .228B .184 -.054 4 .238 7 21 2010 .188 .288B .187A .238B .192 -.055 6 .247 2 13 2015 ---- .298B .195A .195A .200 -.057 4 .257 101 2020 ---- .310B .203A .203A .208 -.059 66 .267 2 45 2025 .259 .323B .211A .269B .217 -.061 35 .278 58 79 2030 ---- .337B .220A .220A .226 -.063 19 .289 3 31 2035 ---- .350B .230A .350B .235 -.065 1 .300 5 22 2040 .245 .364B .239A .239A .245 -.067 6 .312 1 10 2045 ---- .378B .249A .249A .255 -.069 2 .324 2 18 2050 .315 .393B .260 .330B .265 -.071 240 .336 10 195 2055 ---- .407B .275A .407B .276 -.073 .349 9 2060 ---- .424B .286A .286A .287 -.076 1 .363 5 13 2065 .300 .440B .297A .297A .299 -.077 7 .376 4 10 2070 ---- .456B .309A .309A .311 -.080 6 .391 7 22 2075 .325 .473B .322A .322A .323 -.082 14 .405 21 31 2080 ---- .491B .334A .334A .336 -.085 2 .421 23 33 2085 ---- .509B .348A .348A .350 -.086 1 .436 3 72 2090 .366 .527B .362A .362A .364 -.088 170 .452 169 170 2095 ---- .548B .376A .548B .378 -.091 .469 13 2100 .480 .567B .390 .490B .393 -.093 23 .486 90 145 2105 ---- .588B .406A .406A .408 -.096 .504 41 2110 .499 .609B .421A .421A .424 -.098 10 .522 1 5 2115 .517 .629B .438A .549B .441 -.100 6 .541 1 12 2120 .592 .651B .454A .651B .458 -.102 2 .560 3 11 2125 .615 .673B .472A .591B .475 -.105 19 .580 5 47 2130 ---- .696B .490A .490A .493 -.107 .600 10 12 2135 .619 .719B .508A .508A .512 -.109 2 .621 20 2140 .620 .743B .527A .657B .531 -.111 2 .642 4 20 2145 .663 .768B .546A .546A .551 -.113 4 .664 3 3 2150 .678 .793B .565 .703B .571 -.115 9 .686 21 68 2155 ---- .819B .587A .819B .592 -.117 .709 2 2160 ---- .845B .608A .845B .613 -.119 .732 4 2165 ---- .871B .629A .871B .635 -.121 .756 2170 .890 .899B .652A .652A .658 -.122 3 .780 6 2175 ---- .926B .674A .926B .681 -.124 15 .805 52 155 2180 ---- .954B .698A .954B .705 -.125 .830 1 4 2185 ---- .983B .722A .983B .729 -.127 .856 3 2190 ---- 1.012B .746A 1.012B .754 -.128 .882 58 55 2195 ---- 1.042B .771A 1.042B .779 -.129 .908 30 2200 .823 1.072B .796A .965B .805 -.131 12 .936 12 124 2205 ---- 1.103B .823A 1.103B .831 -.132 .963 2 3 2210 ---- 1.135B .850A 1.135B .858 -.134 .992 4 2215 ---- 1.167B .878A 1.167B .886 -.134 1.020 3 5 2220 ---- 1.197B .905A 1.197B .914 -.136 1.050 2 2225 1.190 1.230B .933A .933A .942 -.137 10 1.079 14 57 2230 ---- 1.264B .963A 1.263B .971 -.139 1.110 2235 1.233 1.295B .992A .992A 1.001 -.139 4 1.140 10 2240 ---- 1.329B 1.020A 1.326B 1.031 -.141 1.172 2245 ---- 1.364B 1.051A 1.354B 1.061 -.142 1.203 3 2250 1.120 1.402B 1.083A 1.083A 1.092 -.144 1 1.236 130 2255 ---- 1.434B 1.114A 1.431B 1.124 -.144 1.268 1 2260 ---- 1.471B 1.145A 1.471B 1.156 -.145 1.301 5 4 2265 ---- 1.506B 1.178A 1.503B 1.188 -.147 1.335 2 2270 ---- 1.543B 1.209A 1.538B 1.221 -.148 1.369 2 2275 ---- 1.583B 1.244A 1.582B 1.254 -.149 1.403 1 13 2280 1.320 1.619B 1.277A 1.277A 1.288 -.150 3 1.438 2285 ---- 1.640B 1.311A 1.640B 1.322 -.151 1.473 4 4 2290 ---- 1.645B 1.345A 1.642B 1.357 -.151 1.508 2 2295 ---- 1.667B 1.380A 1.653B 1.392 -.152 1.544 2300 1.461 1.773B 1.413A 1.413A 1.427 -.153 3 1.580 1 176 2305 ---- 1.744B 1.450A 1.686B 1.463 -.154 1.617 3 1 2310 ---- 1.783B 1.486A 1.732B 1.500 -.154 1.654 1 2315 ---- 1.822B 1.523A 1.747B 1.536 -.155 1.691 2320 ---- 1.862B 1.559A 1.559A 1.573 -.155 1.728 2325 ---- 1.971B 1.594A 1.594A 1.611 -.155 1.766 1 6 2330 ---- 1.942B 1.662A 1.939B 1.649 -.155 1.804 3 1 2335 ---- 1.983B 1.702A 1.930B 1.687 -.156 1.843 2340 ---- 2.028B 1.741A 1.984B 1.725 -.157 1.882 2345 ---- 2.069B 1.780A 1.985B 1.764 -.157 1.921 2350 ---- 2.177B 1.788A 2.177B 1.803 -.157 1.960 111 2355 ---- 2.151B 1.859A 2.089B 1.843 -.157 2.000 1 2360 ---- 2.193B 1.899A 2.134B 1.883 -.157 2.040 1 2365 ---- 2.236B 1.940A 2.190B 1.923 -.157 2.080 2370 ---- 2.279B 1.984A 2.232B 1.963 -.158 2.121 1 2375 ---- 2.389B 1.984A 2.388B 2.004 -.157 2.161 22 2380 ---- 2.365B 2.062A 2.298B 2.045 -.157 2.202 30 2385 ---- 2.408B 2.106A 2.359B 2.086 -.158 2.244 2390 ---- 2.452B 2.145A 2.407B 2.128 -.157 2.285 3 1 2395 ---- 2.496B 2.187A 2.445B 2.170 -.157 2.327 2400 ---- 2.606B 2.194A 2.605B 2.212 -.157 2.369 1 228 2405 ---- 2.586B 2.272A 2.533B 2.254 -.157 2.411 2 2410 ---- 2.631B 2.314A 2.575B 2.297 -.156 2.453 3 2415 ---- 2.676B 2.357A 2.619B 2.340 -.156 2.496 2420 ---- 2.720B 2.400A 2.663B 2.382 -.157 2.539 4 2425 ---- 2.828B 2.404A 2.404A 2.426 -.156 2.582 5 2430 ---- 2.811B 2.487A 2.752B 2.469 -.156 2.625 2435 ---- 2.856B 2.532A 2.796B 2.513 -.156 2.669 1 2440 ---- 2.901B 2.574A 2.845B 2.556 -.157 2.713 2445 ---- 2.947B 2.618A 2.892B 2.600 -.156 2.756 2450 ---- 3.054B 2.624A 3.053B 2.645 -.155 2.800 278 2455 ---- 3.038B 2.707A 2.979B 2.689 -.156 2.845 2460 ---- 3.084B 2.752A 3.033B 2.733 -.156 2.889 2465 ---- 3.130B 2.796A 3.078B 2.778 -.156 2.934 2470 ---- 3.176B 2.841A 3.124B 2.823 -.155 2.978 2475 ---- 3.284B 2.847A 3.283B 2.868 -.155 3.023 1 7 2480 ---- 3.269B 2.932A 3.215B 2.913 -.155 3.068 2485 ---- 3.315B 2.977A 3.253B 2.959 -.154 3.113 2490 ---- 3.355B 3.023A 3.299B 3.004 -.155 3.159 2495 ---- 3.386B 3.068A 3.354B 3.050 -.154 3.204 2500 ---- 3.516B 3.071A 3.516B 3.095 -.155 3.250 154 2505 ---- 3.478B 3.160A 3.405B 3.141 -.154 3.295 2510 ---- 3.516B 3.206A 3.449B 3.187 -.154 3.341 2515 ---- 3.562B 3.253A 3.495B 3.234 -.153 3.387 4 2520 ---- 3.609B 3.299A 3.553B 3.280 -.153 3.433 2525 ---- 3.749B 3.304A 3.749B 3.326 -.153 3.479 4 2530 ---- 3.702B 3.398A 3.646B 3.373 -.152 3.525 4 2535 ---- 3.749B 3.444A 3.682B 3.420 -.151 3.571 2540 ---- 3.796B 3.491A 3.729B 3.466 -.152 3.618 2545 ---- 3.843B 3.538A 3.775B 3.513 -.151 3.664 3 2550 ---- 3.985B 3.536A 3.536A 3.560 -.151 3.711 9 2555 ---- 3.937B 3.632A 3.869B 3.607 -.150 3.757 4 2560 ---- 3.985B 3.679A 3.917B 3.655 -.149 3.804 2565 ---- 4.032B 3.726A 3.964B 3.702 -.149 3.851 2570 ---- 4.079B 3.774A 4.011B 3.749 -.149 3.898 2575 ---- 4.224B 3.772A 4.224B 3.797 -.147 3.944 5 2580 ---- 4.174B 3.868A 4.106B 3.844 -.147 3.991 2585 ---- 4.222B 3.916A 4.154B 3.892 -.147 4.039 2590 ---- 4.269B 3.963A 4.201B 3.940 -.146 4.086 2595 ---- 4.317B 4.011A 4.249B 3.988 -.145 4.133 2600 ---- 4.464B 4.008A 4.464B 4.035 -.145 4.180 6 2605 ---- 4.413B 4.106A 4.344B 4.083 -.145 4.228 2610 ---- 4.460B 4.154A 4.391B 4.131 -.144 4.275 2615 ---- 4.508B 4.202A 4.439B 4.179 -.144 4.323 2620 ---- 4.556B 4.250A 4.487B 4.228 -.142 4.370 2625 ---- 4.705B 4.248A 4.705B 4.276 -.142 4.418 7 2650 ---- 4.947B 4.492A 4.947B 4.517 -.140 4.657 6 2675 ---- 5.191B 4.732A 5.190B 4.760 -.138 4.898 3 2700 ---- 5.436B 4.976A 5.434B 5.003 -.137 5.140 3 2725 ---- 5.679B 5.232A 5.679B 5.248 -.135 5.383 6 2750 ---- 5.819B 5.514A 5.514A 5.493 -.134 5.627 1 2775 ---- 6.064B 5.760A 5.760A 5.738 -.133 5.871 2800 ---- 6.310B 6.006A 6.238B 5.984 -.132 6.116 1 2825 ---- 6.556B 6.253A 6.483B 6.231 -.131 6.362 2850 ---- 6.803B 6.500A 6.730B 6.478 -.130 6.608 1 2875 ---- 7.050B 6.748A 6.942B 6.725 -.130 6.855 1 2900 ---- 7.297B 6.997A 7.223B 6.973 -.129 7.102 13 2925 ---- 7.548B 7.246A 7.425B 7.221 -.128 7.349 2950 ---- 7.796B 7.495A 7.768B 7.469 -.127 7.596 3 2975 ---- 8.045B 7.744A 7.959B 7.717 -.127 7.844 3 3000 ---- 8.300B 7.994A 8.207B 7.966 -.126 8.092 8 3025 ---- 8.549B 8.244A 8.456B 8.215 -.125 8.340 3 3050 ---- 8.799B 8.494A 8.706B 8.464 -.124 8.588 5 3075 ---- 9.048B 8.744A 8.916B 8.713 -.123 8.836 6 3100 ---- 9.297B 8.994A 9.205B 8.962 -.123 9.085 3125 ---- 9.547B 9.245A 9.454B 9.211 -.122 9.333 5 3150 ---- 9.797B 9.495A 9.704B 9.461 -.121 9.582 1 3175 ---- 10.046B 9.745A 9.953B 9.710 -.121 9.831 2 3200 ---- 10.296B 9.995A 10.153B 9.960 -.120 10.080 3 3225 ---- 10.546B 10.245A 10.453B 10.210 -.119 10.329 4 3250 ---- 10.795B 10.496A 10.702B 10.460 -.118 10.578 1 3275 ---- 11.045B 10.746A 10.952B 10.710 -.118 10.828 6 3300 ---- 11.295B 10.996A 11.161B 10.960 -.117 11.077 3 3325 ---- 11.537B 11.246A 11.451B 11.210 -.117 11.327 8 3350 ---- 11.787B 11.497A 11.657B 11.460 -.117 11.577 9 3375 ---- 12.044B 11.747A 11.898B 11.710 -.117 11.827 10 3400 ---- 12.287B 11.997A 12.147B 11.960 -.117 12.077 12 3425 ---- 12.543B 12.248A 12.450B 12.210 -.117 12.327 3450 ---- 12.793B 12.498A 12.700B 12.460 -.117 12.577 3500 ---- 13.286B 12.998A 13.199B 12.960 -.117 13.077 11 4000 ---- 18.262B 18.004A 18.133B 17.960 -.117 18.077 5000 ---- 28.310B 27.983A 28.234B 27.960 -.117 28.077 6000 ---- 38.245B 38.026A 38.168B 37.960 -.117 38.077 7000 ---- 48.249B 48.037A 48.116B 47.960 -.117 48.077 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 58.188B 58.048A 58.048A 57.960 -.117 58.077 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 68.176B 68.059A 68.059A 67.960 -.117 68.077 925 ---- ---- ---- ---- .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 -.001 .002 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .002 UNCH .002 5 1200 ---- ---- ---- ---- .002 -.001 .003 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .003 -.001 .004 1300 ---- ---- ---- ---- .003 -.002 .005 1325 ---- ---- ---- ---- .004 -.001 .005 1350 ---- ---- ---- ---- .005 -.001 .006 1375 ---- ---- ---- ---- .005 -.002 .007 1400 ---- ---- ---- ---- .006 -.002 .008 10 1425 ---- ---- ---- ---- .007 -.002 .009 1450 ---- ---- ---- ---- .008 -.002 .010 12 1475 ---- ---- ---- ---- .010 -.002 .012 2 2 1500 ---- ---- ---- ---- .011 -.002 .013 4 22 1525 ---- ---- ---- ---- .013 -.002 .015 2 2 1550 ---- ---- ---- ---- .015 -.003 .018 2 3 1575 ---- ---- ---- ---- .018 -.003 .021 3 4 1600 .020 .020 .020 .020 .021 -.004 3 .025 1 105 1625 ---- ---- .029A .029A .025 -.005 1 .030 1 7 1650 ---- ---- .033A .033A .029 -.007 .036 1 17 1675 ---- ---- .038A .038A .035 -.008 .043 1 7 1700 ---- ---- .044A .044A .041 -.011 2 .052 16 1725 .071 .071 .051A .051A .048 -.014 3 .062 21 1750 ---- ---- .060A .060A .057 -.017 .074 7 15 1775 ---- .088B .070A .070A .067 -.020 .087 4 34 1800 .100 .104B .081A .081A .079 -.023 4 .102 3 32 1825 ---- .124B .095A .095A .093 -.027 .120 16 1835 ---- .133B .101A .101A .099 -.029 .128 6 1840 ---- .137B .105A .105A .102 -.031 .133 1845 ---- .143B .109A .109A .106 -.031 .137 5 1850 ---- .147B .111A .111A .109 -.032 .141 1 7 1855 ---- .152B .115A .115A .113 -.033 2 .146 1860 .113 .157B .113 .135B .117 -.033 1 .150 1865 ---- .163B .123A .123A .120 -.035 .155 1870 ---- .168B .127A .127A .124 -.036 .160 1 1 1875 ---- .175B .131A .131A .129 -.036 .165 14 1880 ---- .180B .136A .136A .133 -.038 .171 1885 ---- .186B .140A .140A .137 -.039 .176 1890 ---- .192B .145A .145A .142 -.040 .182 1895 ---- .199B .150A .150A .147 -.040 .187 2 2 1900 ---- .206B .154A .154A .152 -.041 1 .193 9 58 1905 ---- .213B .159A .159A .157 -.043 .200 3 3 1910 .194 .220B .164A .164A .162 -.044 2 .206 1915 .199 .227B .170A .170A .167 -.045 2 .212 4 4 1920 ---- .235B .176A .176A .173 -.046 .219 2 1925 .237 .243B .177A .177A .179 -.047 17 .226 1 23 1930 ---- .251B .183A .183A .185 -.048 .233 1 2 1935 ---- .259B .189A .189A .191 -.050 1 .241 7 7 1940 ---- .268B .195A .195A .197 -.051 .248 5 5 1945 .209 .277B .202A .243B .204 -.052 2 .256 6 4 1950 ---- .286B .209A .209A .211 -.053 21 .264 1 74 1955 ---- .297B .216A .216A .218 -.054 .272 2 2 1960 ---- .306B .224A .224A .225 -.056 .281 2 1965 ---- .316B .231A .231A .232 -.058 .290 10 1970 ---- .327B .239A .327B .240 -.059 .299 1 1975 ---- .338B .247A .338B .248 -.060 .308 68 71 1980 ---- .349B .255A .255A .256 -.062 .318 2 10 1985 .276 .360B .263A .263A .265 -.063 1 .328 14 1990 ---- .372B .272A .372B .274 -.064 .338 2 1995 .283 .382B .282A .282A .283 -.065 12 .348 2 3 2000 ---- .394B .291A .394B .292 -.067 15 .359 581 2005 .302 .407B .301A .301A .302 -.068 10 .370 2010 .312 .420B .311A .311A .312 -.070 47 .382 72 2015 .413 .434B .321A .321A .322 -.072 2 .394 1 2020 ---- .448B .332A .332A .333 -.073 .406 2 4 2025 ---- .462B .343A .462B .344 -.075 10 .419 100 2030 ---- .477B .354A .354A .355 -.077 .432 7 2035 ---- .491B .365A .491B .367 -.078 .445 3 2040 ---- .507B .377A .377A .379 -.080 .459 5 2045 ---- .525B .391A .391A .391 -.082 .473 2 2 2050 .484 .541B .401A .473 .404 -.083 13 .487 54 100 2055 ---- .557B .416A .557B .417 -.085 .502 2 2 2060 ---- .574B .428A .428A .431 -.086 .517 3 2065 ---- .592B .441A .592B .444 -.089 .533 4 2070 .540 .610B .455A .540 .459 -.090 20 .549 5 27 2075 ---- .628B .469A .469A .473 -.092 .565 54 2080 ---- .646B .484A .646B .488 -.094 .582 2085 ---- .666B .499A .666B .504 -.095 .599 5 5 2090 ---- .685B .515A .515A .519 -.098 .617 2 2 2095 ---- .705B .531A .531A .536 -.099 .635 2 17 2100 .640 .725B .545 .656B .552 -.101 15 .653 2 250 2105 ---- .746B .566A .566A .569 -.103 .672 2 2110 ---- .767B .584A .584A .587 -.104 .691 2 3 2115 ---- .789B .601A .789B .604 -.107 .711 2 2120 .770 .811B .619A .619A .623 -.108 4 .731 2 9 2125 .657 .834B .638A .758B .641 -.110 3 .751 2 19 2130 ---- .857B .657A .857B .660 -.112 .772 2135 .836 .880B .676A .676A .680 -.114 4 .794 2140 ---- .904B .696A .696A .700 -.115 .815 2 2145 ---- .928B .716A .928B .720 -.118 .838 2150 .850 .952B .737A .940B .741 -.119 4 .860 81 191 2155 ---- .977B .758A .758A .762 -.121 .883 2 2160 ---- 1.003B .780A .780A .784 -.123 .907 2 14 2165 ---- 1.029B .802A 1.029B .806 -.124 .930 5 2170 ---- 1.055B .824A .824A .829 -.126 .955 2 4 2175 1.100 1.100 .847A .847A .852 -.127 2 .979 8 2180 ---- 1.109B .870A 1.109B .875 -.129 1 1.004 2185 ---- 1.137B .894A .894A .899 -.131 1.030 7 9 2190 ---- 1.165B .918A 1.165B .923 -.132 1.055 2 4 2195 ---- 1.193B .943A .943A .948 -.133 1.081 3 2200 1.084 1.222B .968A 1.128B .973 -.135 1 1.108 3 131 2205 ---- 1.251B .993A 1.251B .998 -.137 1.135 2210 ---- 1.280B 1.019A 1.019A 1.024 -.138 1.162 2 2 2215 ---- 1.310B 1.045A 1.310B 1.051 -.139 1.190 2 2 2220 ---- 1.340B 1.072A 1.340B 1.077 -.141 1.218 2225 ---- 1.371B 1.099A 1.371B 1.105 -.141 1.246 1 70 2230 ---- 1.402B 1.126A 1.402B 1.132 -.143 1.275 2 4 2235 ---- 1.434B 1.154A 1.434B 1.160 -.144 1.304 2 2240 ---- 1.465B 1.183A 1.465B 1.189 -.144 1 1.333 4 2245 ---- 1.498B 1.212A 1.498B 1.217 -.146 1.363 4 2250 ---- 1.530B 1.241A 1.530B 1.247 -.146 1.393 3 25 2255 ---- 1.563B 1.270A 1.563B 1.276 -.148 1.424 3 2260 ---- 1.597B 1.300A 1.597B 1.306 -.149 1.455 3 2265 ---- 1.630B 1.330A 1.629B 1.336 -.150 1.486 2270 ---- 1.664B 1.361A 1.663B 1.367 -.151 1.518 2275 1.625 1.698B 1.391A 1.391A 1.398 -.151 2 1.549 10 2280 ---- 1.729B 1.423A 1.720B 1.430 -.152 1.582 2285 ---- 1.764B 1.454A 1.755B 1.462 -.152 1.614 2290 ---- 1.800B 1.486A 1.791B 1.494 -.153 1.647 2295 1.727 1.836B 1.516A 1.708A 1.526 -.154 2 1.680 2300 1.561 1.875B 1.550A 1.760B 1.559 -.155 8 1.714 2 20 2305 ---- 1.908B 1.583A 1.908B 1.592 -.156 1.748 2310 1.760 1.944B 1.614A 1.831B 1.626 -.156 2 1.782 2315 1.868 1.981B 1.650A 1.848A 1.660 -.156 2 1.816 2320 ---- 2.019B 1.684A 2.019B 1.694 -.157 1.851 2325 ---- 2.058B 1.717A 2.057B 1.729 -.157 1.886 1 2330 1.902 2.094B 1.750A 1.975B 1.764 -.158 2 1.922 2335 ---- 2.132B 1.785A 2.132B 1.799 -.158 1.957 1 2340 ---- 2.169B 1.820A 2.159B 1.834 -.159 1.993 2345 ---- 2.197B 1.856A 2.196B 1.870 -.159 2.029 2 2 2350 ---- 2.249B 1.892A 2.248B 1.906 -.160 2.066 2355 ---- 2.214B 1.928A 2.205B 1.943 -.160 2.103 2 2 2360 ---- 2.245B 1.964A 2.239B 1.979 -.161 2.140 2365 2.167 2.167 2.001A 2.001A 2.016 ---- 1 ---- 2370 ---- ---- ---- 2.038A 2.054 ---- ---- 2375 ---- 2.446B 2.076A 2.076A 2.091 -.162 2.253 1 1 2380 ---- ---- ---- 2.113A 2.129 ---- ---- 2385 ---- ---- ---- 2.151A 2.167 ---- ---- 2390 ---- ---- ---- 2.239A 2.205 ---- ---- 2395 ---- ---- ---- 2.279A 2.244 ---- ---- 2400 ---- 2.648B 2.270A 2.647B 2.283 -.163 2.446 2 2405 ---- ---- ---- 2.356A 2.322 ---- ---- 2410 ---- ---- ---- 2.397A 2.361 ---- ---- 2425 ---- 2.855B 2.469A 2.854B 2.480 -.165 2.645 28 2450 ---- 3.067B 2.669A 3.066B 2.683 -.165 2.848 218 2475 ---- 3.283B 2.878A 3.282B 2.891 -.166 3.057 2 2500 ---- 3.502B 3.089A 3.501B 3.104 -.165 3.269 1 2525 ---- 3.725B 3.304A 3.725B 3.320 -.165 3.485 1 3 2550 ---- 3.950B 3.524A 3.949B 3.540 -.164 3.704 2575 ---- 4.178B 3.744A 4.177B 3.763 -.163 3.926 2 2600 ---- 4.408B 3.969A 4.407B 3.989 -.162 4.151 6 2625 ---- 4.640B 4.199A 4.639B 4.218 -.160 4.378 2 2650 ---- 4.873B 4.429A 4.873B 4.449 -.158 4.607 4 2675 ---- 5.108B 4.660A 5.108B 4.681 -.157 4.838 2 2700 ---- 5.345B 4.895A 5.345B 4.916 -.155 5.071 2 2725 ---- 5.583B 5.130A 5.583B 5.152 -.154 5.306 2 2750 ---- 5.822B 5.370A 5.822B 5.389 -.153 5.542 4 2775 ---- 6.062B 5.605A 6.062B 5.628 -.151 5.779 1 2800 ---- 6.303B 5.845A 6.303B 5.868 -.149 6.017 1 2825 ---- 6.545B 6.085A 6.545B 6.108 -.148 6.256 2 2850 ---- 6.788B 6.330A 6.787B 6.350 -.147 6.497 2875 ---- 7.031B 6.570A 7.031B 6.593 -.145 6.738 2900 ---- 7.275B 6.812A 7.275B 6.836 -.144 6.980 2925 ---- 7.520B 7.056A 7.519B 7.080 -.143 7.223 2950 ---- 7.764B 7.325A 7.764B 7.325 -.142 7.467 2975 ---- 7.886B 7.570A 7.886B 7.571 -.140 7.711 3000 ---- 8.093B 7.860A 8.048B 7.816 -.139 7.955 3025 ---- 8.373B 8.106A 8.279B 8.062 -.138 8.200 3050 ---- 8.618B 8.353A 8.525B 8.309 -.137 8.446 3075 ---- 8.865B 8.601A 8.772B 8.555 -.136 8.691 3100 ---- 9.112B 8.850A 9.017B 8.802 -.136 8.938 3125 ---- 9.338B 9.098A 9.268B 9.050 -.134 9.184 3150 ---- 9.585B 9.347A 9.515B 9.297 -.134 9.431 3175 ---- 9.833B 9.596A 9.763B 9.545 -.133 9.678 2 3200 ---- 10.080B 9.845A 9.953B 9.794 -.131 9.925 3225 ---- 10.327B 10.095A 10.201B 10.042 -.131 10.173 3250 ---- 10.576B 10.344A 10.506B 10.291 -.129 10.420 3275 ---- 10.825B 10.594A 10.756B 10.539 -.129 10.668 3300 ---- 11.075B 10.845A 11.006B 10.788 -.129 10.917 3325 ---- 11.324B 11.094A 11.255B 11.038 -.127 11.165 3350 ---- 11.573B 11.344A 11.504B 11.287 -.127 11.414 3375 ---- 11.822B 11.595A 11.753B 11.537 -.126 11.663 3400 ---- 12.072B 11.845A 12.000B 11.786 -.125 11.911 3425 ---- 12.321B 12.094A 12.251B 12.036 -.125 12.161 3450 ---- 12.570B 12.344A 12.547B 12.286 -.124 12.410 3475 ---- 12.820B 12.595A 12.750B 12.536 -.123 12.659 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 77.983B ---- ---- 77.786 -.122 77.908 1025 ---- ---- ---- ---- .001 -.001 .002 2 1050 ---- ---- ---- ---- .002 UNCH .002 157 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 -.001 .003 1 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 -.001 .004 1175 ---- ---- ---- ---- .004 -.001 .005 1200 ---- ---- ---- ---- .005 -.001 .006 9 1225 ---- ---- ---- ---- .005 -.002 .007 1250 ---- ---- ---- ---- .006 -.002 .008 1275 ---- ---- ---- ---- .008 -.001 .009 1300 ---- ---- ---- ---- .009 -.002 .011 1325 ---- ---- ---- ---- .010 -.002 .012 5 1350 ---- ---- ---- ---- .012 -.002 .014 1375 ---- ---- ---- ---- .013 -.003 .016 1400 ---- ---- ---- ---- .016 -.003 .019 104 1425 ---- ---- ---- ---- .018 -.004 .022 1450 ---- ---- ---- ---- .020 -.005 .025 1475 ---- ---- ---- ---- .023 -.006 .029 1500 ---- ---- .032A .032A .027 -.006 .033 1 15 1525 ---- ---- .036A .036A .031 -.007 .038 6 1550 ---- ---- .041A .041A .035 -.008 .043 10 1575 ---- ---- .044A .044A .041 -.009 .050 8 1600 ---- ---- .051A .051A .047 -.011 .058 2 43 1625 ---- ---- .058A .058A .054 -.012 .066 8 49 1650 ---- ---- .066A .066A .062 -.014 .076 60 1675 ---- ---- .076A .076A .072 -.016 .088 172 1700 ---- ---- .087A .087A .083 -.018 .101 2 167 1725 ---- .118B .099A .099A .096 -.020 .116 2 4 1750 ---- .136B .113A .113A .110 -.024 8 .134 10 237 1775 ---- .158B .129A .129A .127 -.027 .154 23 1800 ---- .182B .148A .148A .146 -.030 8 .176 2 30 1825 ---- .211B .170A .170A .168 -.034 .202 32 1850 .223 .243B .195A .219B .194 -.038 32 .232 3 141 1875 ---- .280B .224A .224A .223 -.042 .265 17 1900 ---- .323B .255A .255A .256 -.048 .304 2 71 1925 ---- .371B .292A .292A .294 -.054 .348 17 1950 ---- .425B .335A .425B .338 -.059 .397 7 1975 ---- .487B .384A .487B .387 -.066 .453 7 14 2000 .500 .556B .440A .440A .443 -.073 6 .516 1 175 2025 ---- .634B .503A .634B .506 -.080 .586 5 1 2050 ---- .723B .574A .723B .577 -.088 .665 5 142 2075 ---- .818B .653A .818B .657 -.095 .752 10 2100 ---- .923B .741A .923B .745 -.103 1 .848 190 2125 ---- 1.037B .839A 1.037B .842 -.111 .953 35 2150 1.030 1.160B .945A .945A .949 -.118 7 1.067 1 166 2175 ---- 1.291B 1.061A 1.291B 1.065 -.125 1.190 1 2200 1.319 1.432B 1.186A 1.186A 1.189 -.132 59 1.321 1 195 2225 ---- 1.580B 1.319A 1.580B 1.323 -.137 1.460 90 2250 ---- 1.737B 1.460A 1.737B 1.465 -.142 1 1.607 1 51 2275 ---- 1.901B 1.610A 1.901B 1.616 -.146 1.762 26 2300 ---- 2.072B 1.768A 2.072B 1.775 -.149 1.924 103 2325 ---- 2.250B 1.933A 2.249B 1.941 -.151 2.092 7 2350 ---- 2.435B 2.106A 2.435B 2.114 -.153 2.267 40 2375 ---- 2.625B 2.282A 2.624B 2.293 -.155 2.448 4 4 2400 ---- 2.820B 2.467A 2.820B 2.479 -.156 1 2.635 116 2425 ---- 3.020B 2.657A 3.020B 2.670 -.157 2.827 30 2450 ---- 3.225B 2.855A 3.225B 2.866 -.157 3.023 1 2475 ---- 3.433B 3.057A 3.433B 3.066 -.158 3.224 69 2500 ---- 3.645B 3.261A 3.645B 3.271 -.158 3.429 62 2525 ---- 3.860B 3.468A 3.860B 3.480 -.158 3.638 58 2550 ---- 4.078B 3.677A 4.077B 3.692 -.158 3.850 3 2575 ---- 4.299B 3.893A 4.299B 3.907 -.158 4.065 1 2600 ---- 4.522B 4.109A 4.521B 4.125 -.158 4.283 31 2625 ---- 4.747B 4.329A 4.746B 4.346 -.158 4.504 3 2650 ---- 4.975B 4.554A 4.975B 4.569 -.158 4.727 5 2675 ---- 5.204B 4.776A 5.203B 4.795 -.157 4.952 3 2700 ---- 5.435B 5.003A 5.434B 5.022 -.157 5.179 3 2725 ---- 5.667B 5.232A 5.667B 5.252 -.155 5.407 1 2750 ---- 5.900B 5.465A 5.900B 5.483 -.155 5.638 1 2775 ---- 6.135B 5.699A 6.135B 5.716 -.153 5.869 2800 ---- 6.371B 5.930A 6.371B 5.950 -.152 6.102 2 2825 ---- 6.608B 6.165A 6.608B 6.185 -.152 6.337 1 2850 ---- 6.846B 6.400A 6.846B 6.422 -.150 6.572 2875 ---- 7.085B 6.640A 7.085B 6.660 -.148 6.808 1 2900 ---- 7.325B 6.880A 7.325B 6.898 -.148 7.046 2925 ---- 7.566B 7.115A 7.566B 7.138 -.146 7.284 2 2950 ---- 7.808B 7.355A 7.807B 7.378 -.145 7.523 2975 ---- 8.050B 7.600A 8.049B 7.619 -.144 7.763 2 3000 ---- 8.293B 7.840A 8.292B 7.861 -.143 15 8.004 3 147 3025 ---- 8.536B 8.080A 8.535B 8.104 -.141 8.245 3050 ---- 8.780B 8.325A 8.779B 8.347 -.140 8.487 3075 ---- 9.024B 8.569A 9.023B 8.590 -.140 8.730 3100 ---- 9.269B 8.810A 9.265B 8.834 -.139 8.973 1 3125 ---- 9.512B 9.068A 9.512B 9.079 -.137 9.216 1 3150 ---- 9.635B 9.323A 9.635B 9.324 -.136 9.460 1 3175 ---- 9.831B 9.635A 9.810B 9.569 -.135 9.704 3200 ---- 10.077B 9.882A 9.882A 9.815 -.134 9.949 1 3225 ---- 10.322B 10.129A 10.129A 10.061 -.134 10.195 3250 ---- 10.568B 10.376A 10.376A 10.308 -.132 10.440 3275 ---- 10.814B 10.624A 10.624A 10.555 -.131 10.686 3300 ---- 11.060B 10.872A 10.872A 10.802 -.130 10.932 3325 ---- 11.323B 11.122A 11.122A 11.049 -.130 11.179 3350 ---- 11.577B 11.371A 11.371A 11.297 -.129 11.426 3375 ---- 11.826B 11.621A 11.621A 11.545 -.128 11.673 3400 ---- 12.068B 11.870A 12.067B 11.793 -.127 11.920 1 3425 ---- 12.322B 12.120A 12.120A 12.041 -.127 12.168 1 3450 ---- 12.571B 12.370A 12.370A 12.290 -.126 12.416 3475 ---- 12.819B 12.620A 12.620A 12.539 -.125 12.664 1 3500 ---- 13.068B 12.870A 12.870A 12.788 -.125 12.913 1 3525 ---- 13.310B 13.121A 13.121A 13.037 -.125 13.162 2 3550 ---- 13.559B 13.372A 13.372A 13.287 -.124 13.411 1 3575 ---- 13.815B 13.623A 13.623A 13.536 -.124 13.660 2 3600 ---- 14.064B 13.873A 13.873A 13.786 -.123 13.909 3 3625 ---- 14.307B 14.123A 14.123A 14.036 -.123 14.159 2 3650 ---- 14.562B 14.374A 14.374A 14.286 -.122 14.408 5 3675 ---- 14.811B 14.624A 14.624A 14.536 -.122 14.658 3 3700 ---- 15.060B 14.875A 14.875A 14.786 -.122 14.908 5 3725 ---- 15.303B 15.125A 15.125A 15.036 -.122 15.158 2 3750 ---- 15.558B 15.376A 15.376A 15.286 -.122 15.408 3775 ---- 15.808B 15.627A 15.627A 15.536 -.122 15.658 3800 ---- 16.057B 15.878A 15.878A 15.786 -.122 15.908 3825 ---- 16.306B 16.129A 16.129A 16.036 -.122 16.158 3850 ---- 16.556B 16.379A 16.379A 16.286 -.122 16.408 3875 ---- 16.805B 16.629A 16.629A 16.536 -.122 16.658 3900 ---- 17.054B 16.880A 16.880A 16.786 -.122 16.908 3925 ---- 17.303B 17.130A 17.130A 17.036 -.122 17.158 3950 ---- 17.552B 17.381A 17.381A 17.286 -.122 17.408 3975 ---- 17.795B 17.632A 17.632A 17.536 -.122 17.658 4000 ---- 18.003B 17.882A 17.882A 17.786 -.122 17.908 4025 ---- 18.294B 18.133A 18.133A 18.036 -.122 18.158 4050 ---- 18.543B 18.384A 18.384A 18.286 -.122 18.408 4075 ---- 18.743B 18.634A 18.634A 18.536 -.122 18.658 4500 ---- 22.987B 22.895A 22.895A 22.786 -.122 22.908 5000 ---- 28.078B 27.851A 27.963B 27.786 -.122 27.908 6000 ---- 37.965B ---- ---- 37.786 -.122 37.908 7000 ---- 47.938B ---- ---- 47.786 -.122 47.908 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 57.921B ---- ---- 57.786 -.122 57.908 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 67.786 -.122 67.908 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .003 UNCH .003 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 UNCH .005 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .006 -.001 .007 1175 ---- ---- ---- ---- .007 -.001 .008 1200 ---- ---- ---- ---- .009 UNCH .009 1225 ---- ---- ---- ---- .010 -.001 .011 1250 ---- ---- ---- ---- .011 -.001 .012 1275 ---- ---- ---- ---- .013 -.001 .014 1300 .017 .017 .017 .017 .015 -.002 1 .017 1 1325 ---- ---- ---- ---- .017 -.002 .019 1350 ---- ---- ---- ---- .020 -.002 .022 1375 ---- ---- ---- ---- .022 -.003 .025 1400 ---- ---- ---- ---- .025 -.004 .029 1425 ---- ---- ---- ---- .028 -.005 .033 1450 ---- ---- ---- ---- .032 -.005 .037 1475 ---- ---- ---- ---- .037 -.006 .043 1500 ---- ---- .048A .048A .041 -.008 .049 1525 ---- ---- .053A .053A .047 -.008 .055 7 1550 ---- ---- .060A .060A .053 -.010 .063 1 1575 ---- ---- .067A .067A .060 -.012 .072 1600 ---- ---- .075A .075A .068 -.014 .082 1 1625 ---- ---- .085A .085A .078 -.015 .093 1650 ---- ---- .096A .096A .088 -.018 .106 4 1675 .104 .108 .104 .110B .101 -.019 6 .120 7 1700 ---- ---- .122A .122A .114 -.023 .137 2 1725 ---- .156B .138A .156B .130 -.025 .155 1750 ---- .179B .156A .179B .148 -.029 .177 7 10 1775 ---- .205B .176A .176A .169 -.032 .201 1800 .198 .234B .198 .216B .193 -.035 5 .228 2 4 1825 ---- .267B .225A .225A .219 -.040 .259 1850 ---- .303B .255A .255A .249 -.045 .294 2 2 1875 ---- .346B .288A .288A .284 -.049 .333 2 1900 ---- .393B .326A .326A .322 -.055 .377 2 1925 ---- .445B .369A .369A .365 -.061 .426 4 1950 ---- .503B .417A .417A .414 -.066 .480 1975 ---- .568B .471A .568B .468 -.073 .541 2000 ---- .639B .531A .531A .529 -.079 .608 3 2025 ---- .718B .597A .718B .596 -.086 .682 2050 ---- .805B .671A .805B .670 -.092 .762 5 2075 ---- .903B .752A .903B .751 -.099 .850 2100 .910 1.006B .841A .841A .840 -.106 1 .946 2 2125 ---- 1.117B .938A 1.117B .937 -.112 1.049 10 4 2150 ---- 1.236B 1.043A 1.236B 1.042 -.118 1.160 2175 ---- 1.364B 1.156A 1.364B 1.155 -.123 1.278 2200 ---- 1.499B 1.277A 1.499B 1.277 -.128 1.405 34 2225 ---- 1.642B 1.406A 1.642B 1.406 -.133 1.539 2250 ---- 1.792B 1.542A 1.792B 1.544 -.136 1.680 2275 ---- 1.948B 1.687A 1.948B 1.689 -.139 1.828 2300 ---- 2.112B 1.839A 2.112B 1.841 -.142 1.983 2325 ---- 2.277B 1.996A 2.276B 2.000 -.145 2.145 2350 ---- 2.453B 2.160A 2.452B 2.166 -.147 2.313 2375 ---- 2.636B 2.330A 2.636B 2.338 -.149 2.487 2400 ---- 2.823B 2.509A 2.822B 2.515 -.151 2.666 2425 ---- 3.015B 2.688A 3.014B 2.698 -.152 2.850 4 2450 ---- 3.211B 2.874A 3.210B 2.885 -.153 3.038 2475 ---- 3.412B 3.068A 3.068A 3.077 -.155 3.232 1 2500 ---- 3.616B 3.264A 3.615B 3.274 -.155 3.429 1 2525 ---- 3.824B 3.464A 3.824B 3.474 -.156 3.630 1 1 2550 ---- 4.034B 3.664A 4.033B 3.678 -.157 3.835 2575 ---- 4.248B 3.871A 4.247B 3.886 -.157 4.043 2600 ---- 4.464B 4.081A 4.463B 4.096 -.158 4.254 2625 ---- 4.683B 4.293A 4.682B 4.310 -.157 4.467 5 2650 ---- 4.904B 4.511A 4.903B 4.526 -.157 4.683 2675 ---- 5.127B 4.727A 5.126B 4.745 -.157 4.902 2700 ---- 5.352B 4.951A 5.351B 4.965 -.157 5.122 2725 ---- 5.579B 5.172A 5.578B 5.189 -.155 5.344 2750 ---- 5.807B 5.398A 5.807B 5.413 -.156 5.569 2775 ---- 6.037B 5.623A 6.036B 5.640 -.155 5.795 2800 ---- 6.269B 5.851A 6.269B 5.869 -.153 6.022 2825 ---- 6.501B 6.078A 6.500B 6.098 -.153 6.251 2850 ---- 6.735B 6.311A 6.734B 6.330 -.152 6.482 2875 ---- 6.969B 6.542A 6.969B 6.562 -.151 6.713 2900 ---- 7.205B 6.775A 7.205B 6.796 -.150 6.946 2925 ---- 7.441B 7.010A 7.441B 7.031 -.149 7.180 2950 ---- 7.679B 7.245A 7.679B 7.267 -.147 7.414 2975 ---- 7.917B 7.483A 7.917B 7.503 -.147 7.650 3000 ---- 8.156B 7.721A 8.156B 7.741 -.145 7.886 3025 ---- 8.396B 7.957A 8.396B 7.979 -.145 8.124 3050 ---- 8.637B 8.197A 8.637B 8.218 -.144 8.362 3075 ---- 8.878B 8.440A 8.878B 8.458 -.143 8.601 3100 ---- 9.120B 8.679A 9.120B 8.699 -.141 8.840 3125 ---- 9.362B 8.918A 9.362B 8.940 -.141 9.081 3150 ---- 9.605B 9.163A 9.605B 9.182 -.140 9.322 3175 ---- 9.848B 9.402A 9.848B 9.424 -.139 9.563 3200 ---- 10.091B 9.646A 10.091B 9.667 -.138 9.805 3 3225 ---- 10.335B 9.888A 10.335B 9.911 -.136 10.047 3250 ---- 10.580B 10.132A 10.580B 10.155 -.135 10.290 3275 ---- 10.825B 10.376A 10.825B 10.399 -.135 10.534 3300 ---- 11.070B 10.624A 11.070B 10.644 -.134 10.778 3325 ---- 11.227B 10.887A 11.227B 10.889 -.133 11.022 3350 ---- 11.392B 11.250A 11.392B 11.134 -.133 11.267 3375 ---- 11.581B 11.495A 11.581B 11.380 -.132 11.512 3400 ---- ---- ---- ---- 11.627 -.131 11.758 3425 ---- ---- ---- ---- 11.873 -.130 12.003 3450 ---- ---- ---- ---- 12.120 -.130 12.250 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .004 -.001 .005 10000 ---- ---- ---- ---- 77.600 -.122 77.722 1025 ---- ---- ---- ---- .005 UNCH .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .007 UNCH .007 1100 ---- ---- ---- ---- .008 -.001 .009 1125 ---- ---- ---- ---- .009 -.001 .010 1150 ---- ---- ---- ---- .011 -.001 .012 1175 ---- ---- ---- ---- .012 -.002 .014 1200 ---- ---- ---- ---- .014 -.002 .016 4 1225 ---- ---- ---- ---- .016 -.002 .018 1250 ---- ---- ---- ---- .018 -.003 .021 1275 ---- ---- ---- ---- .021 -.003 .024 1300 ---- ---- ---- ---- .024 -.003 .027 1325 ---- ---- ---- ---- .027 -.003 .030 1350 ---- ---- ---- ---- .030 -.005 .035 1375 ---- ---- ---- ---- .034 -.005 .039 1400 ---- ---- ---- ---- .039 -.005 .044 300 1425 ---- ---- ---- ---- .044 -.006 .050 1450 ---- ---- ---- ---- .049 -.007 .056 1475 ---- ---- .063A .063A .055 -.009 .064 1500 ---- ---- .070A .070A .062 -.010 .072 244 1525 ---- ---- .078A .078A .070 -.011 .081 1550 ---- ---- .087A .087A .079 -.012 .091 5 1575 ---- ---- .097A .097A .089 -.014 .103 1 1600 ---- ---- .109A .109A .100 -.016 .116 1625 ---- ---- .122A .122A .113 -.018 .131 1650 ---- ---- .136A .136A .127 -.020 .147 100 1675 ---- ---- .153A .153A .144 -.022 .166 1700 ---- ---- .171A .171A .162 -.025 .187 7 1725 ---- ---- .192A .192A .183 -.028 .211 1750 ---- ---- .215A .215A .206 -.031 .237 2 1775 ---- ---- .241A .241A .232 -.035 .267 5 1800 ---- .301B .270A .301B .262 -.038 .300 151 1825 ---- .341B .303A .341B .295 -.043 .338 21 1850 ---- .385B .339A .385B .332 -.047 .379 3 1875 ---- .434B .380A .434B .373 -.052 .425 129 1900 ---- .488B .426A .488B .419 -.056 .475 402 448 1925 ---- .547B .477A .547B .470 -.061 .531 1950 ---- .613B .533A .613B .526 -.067 .593 1 1975 ---- .686B .594A .594A .588 -.073 .661 2000 ---- .765B .662A .662A .657 -.077 .734 1 201 2025 ---- .851B .736A .736A .731 -.084 .815 2050 ---- .939B .817A .817A .813 -.089 .902 35 2075 ---- 1.040B .905A 1.040B .901 -.095 .996 1 2100 1.034 1.148B 1.003A 1.003A .997 -.100 1 1.097 100 2125 ---- 1.263B 1.105A 1.263B 1.100 -.106 1.206 1 70 2150 ---- 1.386B 1.215A 1.386B 1.211 -.111 1.322 178 2175 ---- 1.517B 1.331A 1.517B 1.329 -.116 1.445 8 2200 ---- 1.654B 1.455A 1.654B 1.454 -.120 1.574 105 2225 ---- 1.798B 1.585A 1.798B 1.585 -.126 1.711 2250 ---- 1.949B 1.724A 1.949B 1.724 -.130 1.854 74 2275 ---- 2.106B 1.867A 2.106B 1.870 -.133 2.003 2300 ---- 2.269B 2.020A 2.269B 2.021 -.138 2.159 4 2325 ---- 2.438B 2.177A 2.438B 2.179 -.141 2.320 2350 ---- 2.612B 2.337A 2.612B 2.343 -.144 2.487 1 2375 ---- 2.792B 2.508A 2.791B 2.512 -.147 2.659 1 2400 ---- 2.976B 2.679A 2.975B 2.686 -.149 2.835 10 2425 ---- 3.165B 2.860A 3.164B 2.865 -.152 3.017 4 8 2450 ---- 3.358B 3.041A 3.357B 3.049 -.153 3.202 110 2475 ---- 3.554B 3.228A 3.553B 3.238 -.154 3.392 2500 ---- 3.754B 3.420A 3.753B 3.430 -.156 3.586 2525 ---- 3.958B 3.619A 3.957B 3.626 -.157 3.783 5 2550 ---- 4.164B 3.818A 4.163B 3.826 -.158 3.984 75 2575 ---- 4.374B 4.019A 4.373B 4.029 -.159 4.188 2600 ---- 4.586B 4.226A 4.585B 4.236 -.158 4.394 2625 ---- 4.800B 4.435A 4.799B 4.445 -.159 4.604 1 2650 ---- 5.017B 4.646A 5.016B 4.657 -.158 4.815 1 2675 ---- 5.236B 4.860A 5.235B 4.871 -.158 5.029 20 2700 ---- 5.457B 5.076A 5.456B 5.088 -.158 5.246 2725 ---- 5.680B 5.291A 5.680B 5.306 -.158 5.464 2750 ---- 5.904B 5.513A 5.903B 5.527 -.157 5.684 1 2775 ---- 6.130B 5.732A 6.129B 5.750 -.156 5.906 2800 ---- 6.358B 5.957A 6.357B 5.974 -.155 6.129 15 2825 ---- 6.586B 6.182A 6.586B 6.200 -.154 6.354 2850 ---- 6.817B 6.411A 6.816B 6.427 -.153 6.580 1 2875 ---- 7.048B 6.640A 7.047B 6.656 -.152 6.808 2900 ---- 7.280B 6.866A 7.275B 6.885 -.152 7.037 2925 ---- 7.514B 7.100A 7.514B 7.117 -.150 7.267 2950 ---- 7.748B 7.332A 7.747B 7.349 -.149 7.498 2975 ---- 7.984B 7.565A 7.984B 7.582 -.148 7.730 3000 ---- 8.219B 7.799A 8.219B 7.816 -.148 2 7.964 16 3025 ---- 8.456B 8.032A 8.456B 8.051 -.147 8.198 3050 ---- 8.693B 8.271A 8.693B 8.287 -.146 8.433 3075 ---- 8.932B 8.504A 8.932B 8.524 -.145 8.669 3100 ---- 9.171B 8.744A 9.171B 8.761 -.144 8.905 3125 ---- 9.410B 8.983A 9.410B 9.000 -.143 9.143 3150 ---- 9.650B 9.222A 9.648B 9.238 -.143 9.381 3175 ---- 9.891B 9.461A 9.891B 9.478 -.142 9.620 3200 ---- 10.133B 9.701A 10.133B 9.718 -.141 9.859 3225 ---- 10.374B 9.942A 10.374B 9.959 -.140 10.099 3250 ---- 10.617B 10.183A 10.617B 10.200 -.139 10.339 17 3275 ---- 10.859B 10.424A 10.859B 10.442 -.138 10.580 3300 ---- 11.102B 10.664A 11.102B 10.684 -.138 10.822 3325 ---- 11.346B 10.909A 11.346B 10.927 -.137 11.064 3350 ---- 11.590B 11.152A 11.590B 11.170 -.136 11.306 3375 ---- 11.834B 11.392A 11.834B 11.414 -.135 11.549 3400 ---- 12.079B 11.640A 12.079B 11.658 -.134 11.792 3425 ---- 12.324B 11.880A 12.324B 11.902 -.134 12.036 3450 ---- 12.569B 12.128A 12.569B 12.147 -.133 12.280 3475 ---- 12.770B 12.383A 12.770B 12.392 -.132 12.524 3500 ---- 12.925B 12.635A 12.925B 12.638 -.131 12.769 3 4000 ---- ---- ---- ---- 17.600 -.122 17.722 2 4500 ---- ---- ---- ---- 22.600 -.122 22.722 5000 ---- ---- ---- ---- 27.600 -.122 27.722 6000 ---- ---- ---- ---- 37.600 -.122 37.722 7000 ---- ---- ---- ---- 47.600 -.122 47.722 8000 ---- ---- ---- ---- 57.600 -.122 57.722 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 67.600 -.122 67.722 925 ---- ---- ---- ---- .002 -.001 .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 -.001 .004 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .014 -.001 .015 1 10000 ---- ---- ---- ---- 77.360 -.138 77.498 1025 ---- ---- ---- ---- .016 -.001 .017 1050 ---- ---- ---- ---- .018 -.001 .019 1075 ---- ---- ---- ---- .021 -.001 .022 1100 ---- ---- ---- ---- .024 -.001 .025 1125 ---- ---- ---- ---- .027 -.001 .028 1150 ---- ---- ---- ---- .030 -.002 .032 1175 ---- ---- ---- ---- .034 -.002 .036 1200 ---- ---- ---- ---- .038 -.002 .040 1 1225 ---- ---- ---- ---- .042 -.003 .045 400 1250 ---- ---- ---- ---- .047 -.004 .051 1275 ---- ---- ---- ---- .052 -.005 .057 1300 ---- ---- ---- ---- .058 -.005 .063 1325 ---- ---- ---- ---- .064 -.006 .070 1350 ---- ---- ---- ---- .071 -.007 .078 1 1375 ---- ---- ---- ---- .079 -.008 .087 201 1400 ---- ---- ---- ---- .088 -.009 .097 1 1425 ---- ---- ---- ---- .097 -.011 .108 1450 ---- ---- ---- ---- .108 -.012 .120 200 1475 ---- ---- ---- ---- .120 -.013 .133 1500 ---- ---- .147A .147A .133 -.015 .148 3 1525 ---- ---- .162A .162A .147 -.017 .164 1550 ---- ---- .179A .179A .164 -.018 .182 1575 ---- ---- .197A .197A .182 -.020 .202 1600 ---- ---- .217A .217A .202 -.022 .224 134 1625 ---- ---- .240A .240A .224 -.025 .249 1650 .254 .254 .254 .254 .249 -.027 1 .276 2 5 1675 ---- ---- .292A .292A .276 -.030 .306 1700 ---- ---- .322A .322A .306 -.033 .339 3 1725 ---- ---- .354A .354A .339 -.036 .375 1750 ---- ---- .390A .390A .375 -.040 .415 5 1775 ---- ---- .429A .429A .414 -.044 .458 1 1800 ---- ---- .472A .472A .457 -.048 .505 30 232 1825 ---- ---- .518A .518A .503 -.053 .556 6 1850 ---- .616B .568A .616B .553 -.059 .612 100 1875 ---- .677B .622A .677B .607 -.064 .671 10 1900 ---- .744B .681A .681A .666 -.070 .736 1 52 1925 ---- .815B .744A .744A .730 -.075 .805 124 1950 ---- .895B .813A .813A .799 -.081 .880 28 28 1975 ---- .978B .886A .886A .873 -.086 .959 2000 ---- 1.067B .966A .966A .953 -.091 1.044 89 2025 ---- 1.162B 1.050A 1.050A 1.038 -.097 1.135 10 2050 ---- 1.262B 1.141A 1.141A 1.130 -.101 1.231 2 2 2075 ---- 1.369B 1.244A 1.244A 1.228 -.105 1.333 2100 ---- 1.484B 1.346A 1.346A 1.331 -.110 2 1.441 2 3 2125 ---- 1.600B 1.455A 1.455A 1.441 -.114 1.555 100 2150 ---- 1.725B 1.570A 1.570A 1.557 -.118 1.675 2175 ---- 1.855B 1.691A 1.691A 1.678 -.122 1.800 2200 ---- 1.991B 1.817A 1.817A 1.804 -.126 1.930 1 29 2225 ---- 2.132B 1.950A 1.950A 1.936 -.129 2.065 20 2250 ---- 2.279B 2.087A 2.087A 2.074 -.132 2.206 1 2275 ---- 2.431B 2.229A 2.229A 2.216 -.136 2.352 225 2300 ---- 2.585B 2.377A 2.377A 2.364 -.139 2.503 20 51 2325 ---- 2.748B 2.530A 2.530A 2.517 -.142 2.659 100 100 2350 ---- 2.913B 2.687A 2.687A 2.675 -.145 2.820 2375 ---- 3.083B 2.851A 2.851A 2.838 -.147 2.985 100 2400 ---- 3.256B 3.015A 3.015A 3.004 -.150 3.154 9 2425 ---- 3.432B 3.185A 3.432B 3.175 -.152 3.327 7 2450 ---- 3.614B 3.359A 3.614B 3.350 -.154 3.504 2475 ---- 3.800B 3.537A 3.800B 3.529 -.155 3.684 50 2500 ---- 3.989B 3.719A 3.989B 3.711 -.156 3.867 18 2525 ---- 4.181B 3.904A 4.181B 3.897 -.157 4.054 6 2550 ---- 4.376B 4.092A 4.376B 4.086 -.157 4.243 2575 ---- 4.573B 4.283A 4.573B 4.278 -.156 4.434 2600 ---- 4.774B 4.479A 4.774B 4.472 -.157 4.629 2625 ---- 4.977B 4.674A 4.977B 4.669 -.157 4.826 2650 ---- 5.182B 4.873A 5.182B 4.869 -.156 5.025 2675 ---- 5.389B 5.075A 5.389B 5.072 -.155 5.227 2700 ---- 5.598B 5.279A 5.598B 5.276 -.155 5.431 2725 ---- 5.810B 5.488A 5.810B 5.483 -.155 5.638 2750 ---- 6.023B 5.694A 6.023B 5.692 -.154 5.846 2775 ---- 6.238B 5.906A 6.238B 5.903 -.154 6.057 2800 ---- 6.455B 6.119A 6.455B 6.116 -.153 6.269 2825 ---- 6.673B 6.330A 6.673B 6.330 -.153 6.483 2850 ---- 6.893B 6.549A 6.893B 6.546 -.153 6.699 2875 ---- 7.114B 6.763A 7.114B 6.764 -.153 6.917 2900 ---- 7.336B 6.981A 7.336B 6.983 -.153 7.136 2925 ---- 7.560B 7.205A 7.560B 7.204 -.153 7.357 2950 ---- 7.785B 7.426A 7.785B 7.426 -.153 7.579 2975 ---- 8.011B 7.648A 8.011B 7.649 -.153 7.802 3000 ---- 8.238B 7.873A 8.238B 7.873 -.153 8.026 13 3025 ---- 8.466B 8.094A 8.466B 8.099 -.152 8.251 3050 ---- 8.695B 8.323A 8.695B 8.325 -.152 8.477 3075 ---- 8.924B 8.548A 8.924B 8.553 -.151 8.704 3100 ---- 9.155B 8.779A 9.155B 8.781 -.151 8.932 3125 ---- 9.387B 9.005A 9.387B 9.010 -.151 9.161 3150 ---- 9.619B 9.235A 9.619B 9.241 -.150 9.391 3175 ---- 9.853B 9.469A 9.853B 9.472 -.149 9.621 3200 ---- 10.086B 9.702A 10.086B 9.703 -.150 9.853 3225 ---- 10.321B 9.930A 10.321B 9.936 -.149 10.085 3250 ---- 10.556B 10.166A 10.556B 10.169 -.148 10.317 3275 ---- 10.792B 10.400A 10.792B 10.403 -.148 10.551 15 3300 ---- 11.028B 10.634A 11.028B 10.638 -.147 10.785 3325 ---- 11.265B 10.866A 11.265B 10.873 -.147 11.020 3350 ---- 11.502B 11.102A 11.502B 11.109 -.146 11.255 3375 ---- 11.741B 11.342A 11.741B 11.346 -.145 11.491 3400 ---- 11.979B 11.576A 11.979B 11.583 -.144 11.727 3425 ---- 12.218B 11.813A 12.218B 11.820 -.144 11.964 3450 ---- 12.457B 12.051A 12.457B 12.059 -.143 12.202 3475 ---- 12.697B 12.290A 12.697B 12.297 -.143 12.440 3500 ---- 12.937B 12.529A 12.937B 12.536 -.142 12.678 3525 ---- 13.178B 12.772A 13.178B 12.776 -.141 12.917 3550 ---- 13.419B 13.012A 13.419B 13.016 -.141 13.157 3575 ---- 13.660B 13.248A 13.660B 13.256 -.141 13.397 3600 ---- 13.902B 13.489A 13.902B 13.497 -.140 13.637 3625 ---- 14.144B 13.734A 14.144B 13.738 -.140 13.878 3650 ---- 14.387B 13.975A 14.387B 13.980 -.139 14.119 3675 ---- 14.630B 14.214A 14.630B 14.221 -.140 14.361 3700 ---- 14.873B 14.460A 14.873B 14.464 -.139 14.603 3725 ---- 15.117B 14.700A 15.117B 14.706 -.139 14.845 3750 ---- 15.361B 14.945A 15.361B 14.949 -.139 15.088 3775 ---- 15.605B 15.185A 15.605B 15.193 -.138 15.331 3800 ---- 15.849B 15.428A 15.849B 15.436 -.138 15.574 3825 ---- 16.093B 15.672A 16.093B 15.680 -.138 15.818 3850 ---- 16.338B 15.916A 16.338B 15.924 -.138 16.062 3875 ---- 16.583B 16.164A 16.583B 16.169 -.137 16.306 3900 ---- 16.829B 16.405A 16.828B 16.414 -.137 16.551 3925 ---- 17.074B 16.653A 17.074B 16.659 -.137 16.796 3950 ---- 17.297B 16.895A 17.297B 16.904 -.137 17.041 3975 ---- 17.462B 17.154A 17.462B 17.150 -.136 17.286 4000 ---- 17.649B 17.524A 17.649B 17.395 -.137 17.532 4025 ---- 17.851B 17.770A 17.851B 17.642 -.136 17.778 4050 ---- ---- 18.015A 18.015A 17.888 -.136 18.024 4075 ---- ---- ---- ---- 18.135 -.136 18.271 4500 ---- ---- ---- ---- 22.360 -.138 22.498 5000 ---- ---- ---- ---- 27.360 -.138 27.498 6000 ---- ---- ---- ---- 37.360 -.138 37.498 7000 ---- ---- ---- ---- 47.360 -.138 47.498 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .003 UNCH .003 7500 ---- ---- ---- ---- 52.360 -.138 52.498 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 57.360 -.138 57.498 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .006 UNCH .006 875 ---- ---- ---- ---- .007 UNCH .007 900 ---- ---- ---- ---- .008 UNCH .008 9000 ---- ---- ---- ---- 67.360 -.138 67.498 925 ---- ---- ---- ---- .009 UNCH .009 950 ---- ---- ---- ---- .011 UNCH .011 975 ---- ---- ---- ---- .012 -.001 .013 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .038 -.002 .040 1125 ---- ---- ---- ---- .044 -.002 .046 1150 ---- ---- ---- ---- .050 -.002 .052 1175 ---- ---- ---- ---- .057 -.003 .060 1200 ---- ---- ---- ---- .065 -.003 .068 1225 ---- ---- ---- ---- .074 -.003 .077 1250 ---- ---- ---- ---- .084 -.004 .088 1275 ---- ---- ---- ---- .094 -.005 .099 1300 ---- ---- ---- ---- .106 -.005 .111 1325 ---- ---- ---- ---- .119 -.005 .124 1350 ---- ---- ---- ---- .133 -.005 .138 1375 ---- ---- ---- ---- .148 -.006 .154 1400 ---- ---- ---- ---- .164 -.007 .171 1425 ---- ---- ---- ---- .182 -.007 .189 1450 ---- ---- ---- ---- .201 -.008 .209 1475 ---- ---- ---- ---- .222 -.009 .231 1500 ---- ---- ---- ---- .244 -.010 .254 1525 ---- ---- ---- ---- .268 -.010 .278 1550 ---- ---- ---- ---- .294 -.011 .305 1575 ---- ---- ---- ---- .322 -.011 .333 1600 ---- ---- ---- ---- .351 -.012 .363 1625 ---- ---- ---- ---- .382 -.014 .396 1650 ---- ---- ---- ---- .416 -.014 .430 1675 ---- ---- ---- ---- .452 -.016 .468 1700 ---- ---- ---- ---- .491 -.016 .507 1725 ---- ---- ---- ---- .533 -.017 .550 1750 ---- ---- ---- ---- .578 -.018 .596 1775 ---- ---- ---- ---- .626 -.019 .645 1800 ---- ---- ---- ---- .677 -.021 .698 1825 ---- ---- ---- ---- .733 -.021 .754 1850 ---- ---- ---- ---- .792 -.023 .815 1875 ---- ---- ---- ---- .856 -.024 .880 1900 ---- ---- ---- ---- .924 -.026 .950 1925 ---- ---- ---- ---- .997 -.027 1.024 1950 ---- ---- ---- ---- 1.075 -.029 1.104 1975 ---- ---- ---- ---- 1.159 -.030 1.189 2000 ---- ---- ---- ---- 1.247 -.032 1.279 2025 ---- ---- ---- ---- 1.341 -.033 1.374 2050 ---- ---- ---- ---- 1.441 -.034 1.475 2075 ---- ---- ---- ---- 1.546 -.035 1.581 2100 ---- ---- ---- ---- 1.656 -.037 1.693 2125 ---- ---- ---- ---- 1.771 -.038 1.809 2150 ---- ---- ---- ---- 1.891 -.040 1.931 2175 ---- ---- ---- ---- 2.016 -.042 2.058 2200 ---- ---- ---- ---- 2.146 -.043 2.189 2225 ---- ---- ---- ---- 2.281 -.044 2.325 2250 ---- ---- ---- ---- 2.420 -.046 2.466 2275 ---- ---- ---- ---- 2.564 -.047 2.611 2300 ---- ---- ---- ---- 2.713 -.048 2.761 2325 ---- ---- ---- ---- 2.866 -.049 2.915 2350 ---- ---- ---- ---- 3.023 -.050 3.073 2375 ---- ---- ---- ---- 3.184 -.051 3.235 2400 ---- ---- ---- ---- 3.349 -.052 3.401 2425 ---- ---- ---- ---- 3.518 -.053 3.571 2450 ---- ---- ---- ---- 3.690 -.054 3.744 2475 ---- ---- ---- ---- 3.866 -.055 3.921 2500 ---- ---- ---- ---- 4.045 -.056 4.101 2525 ---- ---- ---- ---- 4.227 -.057 4.284 2550 ---- ---- ---- ---- 4.412 -.058 4.470 2575 ---- ---- ---- ---- 4.600 -.058 4.658 2600 ---- ---- ---- ---- 4.790 -.059 4.849 2625 ---- ---- ---- ---- 4.983 -.060 5.043 2650 ---- ---- ---- ---- 5.178 -.061 5.239 2675 ---- ---- ---- ---- 5.376 -.061 5.437 2700 ---- ---- ---- ---- 5.575 -.062 5.637 2725 ---- ---- ---- ---- 5.777 -.062 5.839 2750 ---- ---- ---- ---- 5.981 -.062 6.043 2775 ---- ---- ---- ---- 6.186 -.063 6.249 2800 ---- ---- ---- ---- 6.394 -.063 6.457 2825 ---- ---- ---- ---- 6.603 -.063 6.666 2850 ---- ---- ---- ---- 6.814 -.063 6.877 2875 ---- ---- ---- ---- 7.027 -.062 7.089 2900 ---- ---- ---- ---- 7.240 -.062 7.302 2925 ---- ---- ---- ---- 7.455 -.062 7.517 2950 ---- ---- ---- ---- 7.670 -.063 7.733 2975 ---- ---- ---- ---- 7.886 -.065 7.951 15 3000 ---- ---- ---- ---- 8.103 -.066 8.169 3025 ---- ---- ---- ---- 8.319 -.070 8.389 3050 ---- ---- ---- ---- 8.537 -.073 8.610 3075 ---- ---- ---- ---- 8.754 -.078 8.832 3100 ---- ---- ---- ---- 8.973 -.082 9.055 3125 ---- ---- ---- ---- 9.192 -.087 9.279 3150 ---- ---- ---- ---- 9.411 -.093 9.504 3175 ---- ---- ---- ---- 9.632 -.097 9.729 3200 ---- ---- ---- ---- 9.853 -.103 9.956 3225 ---- ---- ---- ---- 10.075 -.108 10.183 3250 ---- ---- ---- 10.277A 10.298 ---- ---- 3275 ---- ---- ---- 10.506A 10.521 ---- ---- 3400 ---- ---- ---- ---- 11.653 -.143 11.796 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .101 -.003 .104 1025 ---- ---- ---- ---- .110 -.003 .113 1050 ---- ---- ---- ---- .119 -.003 .122 1075 ---- ---- ---- ---- .129 -.004 .133 1100 ---- ---- ---- ---- .139 -.004 .143 1125 ---- ---- ---- ---- .150 -.004 .154 1150 ---- ---- ---- ---- .161 -.005 .166 1175 ---- ---- ---- ---- .173 -.005 .178 1200 ---- ---- ---- ---- .186 -.005 .191 1225 ---- ---- ---- ---- .199 -.005 .204 1250 ---- ---- ---- ---- .213 -.006 .219 1275 ---- ---- ---- ---- .227 -.007 .234 1300 ---- ---- ---- ---- .243 -.007 .250 1325 ---- ---- ---- ---- .259 -.007 .266 1350 ---- ---- ---- ---- .277 -.007 .284 1375 ---- ---- ---- ---- .295 -.008 .303 1400 ---- ---- ---- ---- .315 -.008 .323 1425 ---- ---- ---- ---- .336 -.009 .345 1450 ---- ---- ---- ---- .358 -.010 .368 1475 ---- ---- ---- ---- .382 -.010 .392 1500 ---- ---- ---- ---- .408 -.011 .419 1525 ---- ---- ---- ---- .436 -.011 .447 1550 ---- ---- ---- ---- .466 -.011 .477 1575 ---- ---- ---- ---- .498 -.012 .510 1600 ---- ---- ---- ---- .532 -.013 .545 1625 ---- ---- ---- ---- .569 -.014 .583 1650 ---- ---- ---- ---- .609 -.015 .624 1675 ---- ---- ---- ---- .652 -.015 .667 1700 ---- ---- ---- ---- .697 -.017 .714 1725 ---- ---- ---- ---- .746 -.017 .763 1750 ---- ---- ---- ---- .798 -.018 .816 1775 ---- ---- ---- ---- .853 -.019 .872 1800 ---- ---- ---- ---- .911 -.020 .931 12 1825 ---- ---- ---- ---- .973 -.020 .993 1850 ---- ---- ---- ---- 1.038 -.021 1.059 1875 ---- ---- ---- ---- 1.106 -.023 1.129 1900 ---- ---- ---- ---- 1.179 -.024 1.203 1925 ---- ---- ---- ---- 1.256 -.024 1.280 1950 ---- ---- ---- ---- 1.337 -.026 1.363 1975 ---- ---- ---- ---- 1.424 -.026 1.450 2000 ---- ---- ---- ---- 1.515 -.028 1.543 1 2025 ---- ---- ---- ---- 1.612 -.029 1.641 2050 ---- ---- ---- ---- 1.714 -.030 1.744 2075 ---- ---- ---- ---- 1.821 -.031 1.852 2100 ---- ---- ---- ---- 1.933 -.032 1.965 2125 ---- ---- ---- ---- 2.050 -.033 2.083 2150 ---- ---- ---- ---- 2.172 -.033 2.205 2175 ---- ---- ---- ---- 2.298 -.035 2.333 2200 ---- ---- ---- ---- 2.429 -.035 2.464 2225 ---- ---- ---- ---- 2.564 -.036 2.600 2250 ---- ---- ---- ---- 2.704 -.037 2.741 2275 ---- ---- 2.870A 2.870A 2.847 -.038 2.885 2300 ---- ---- 3.010A 3.010A 2.995 -.039 3.034 2325 ---- ---- ---- ---- 3.147 -.039 3.186 2350 ---- ---- ---- ---- 3.303 -.040 3.343 2375 ---- ---- ---- ---- 3.462 -.041 3.503 2400 ---- ---- ---- ---- 3.625 -.042 3.667 2425 ---- ---- ---- ---- 3.792 -.042 3.834 2450 ---- ---- ---- ---- 3.962 -.043 4.005 2475 ---- ---- ---- ---- 4.136 -.043 4.179 2500 ---- ---- ---- ---- 4.313 -.043 4.356 2525 ---- ---- ---- ---- 4.492 -.044 4.536 2550 ---- ---- ---- ---- 4.675 -.044 4.719 2575 ---- ---- ---- ---- 4.860 -.044 4.904 2600 ---- ---- ---- ---- 5.047 -.045 5.092 2625 ---- ---- ---- ---- 5.237 -.045 5.282 2650 ---- ---- ---- ---- 5.429 -.046 5.475 2675 ---- ---- ---- ---- 5.623 -.046 5.669 2700 ---- ---- ---- ---- 5.820 -.046 5.866 2725 ---- ---- ---- ---- 6.018 -.046 6.064 2750 ---- ---- ---- ---- 6.218 -.047 6.265 2775 ---- ---- ---- ---- 6.420 -.047 6.467 2800 ---- ---- ---- ---- 6.624 -.047 6.671 2825 ---- ---- ---- ---- 6.829 -.047 6.876 2850 ---- ---- ---- ---- 7.036 -.047 7.083 2875 ---- ---- ---- ---- 7.244 -.047 7.291 2900 ---- ---- ---- ---- 7.453 -.048 7.501 2925 ---- ---- ---- ---- 7.664 -.048 7.712 2950 ---- ---- ---- ---- 7.876 -.048 7.924 2975 ---- ---- ---- ---- 8.089 -.048 8.137 3000 ---- ---- ---- ---- 8.303 -.048 8.351 3025 ---- ---- ---- ---- 8.519 -.048 8.567 3050 ---- ---- ---- ---- 8.735 -.048 8.783 3075 ---- ---- ---- ---- 8.952 -.048 9.000 3100 ---- ---- ---- ---- 9.170 -.048 9.218 3125 ---- ---- ---- ---- 9.389 -.048 9.437 3150 ---- ---- ---- ---- 9.609 -.048 9.657 3175 ---- ---- ---- ---- 9.829 -.049 9.878 3200 ---- ---- ---- ---- 10.050 -.049 10.099 3225 ---- ---- ---- ---- 10.272 -.049 10.321 3250 ---- ---- ---- ---- 10.495 -.049 10.544 3275 ---- ---- ---- ---- 10.719 -.049 10.768 3300 ---- ---- ---- ---- 10.943 -.049 10.992 3325 ---- ---- ---- ---- 11.167 -.050 11.217 3350 ---- ---- ---- ---- 11.393 -.049 11.442 3375 ---- ---- ---- ---- 11.619 -.049 11.668 3400 ---- ---- ---- ---- 11.845 -.050 11.895 3425 ---- ---- ---- ---- 12.072 -.050 12.122 3450 ---- ---- ---- ---- 12.300 -.050 12.350 3475 ---- ---- ---- ---- 12.528 -.050 12.578 3500 ---- ---- ---- ---- 12.757 -.050 12.807 3525 ---- ---- ---- ---- 12.986 -.050 13.036 3550 ---- ---- ---- ---- 13.215 -.051 13.266 3575 ---- ---- ---- ---- 13.445 -.051 13.496 3600 ---- ---- ---- ---- 13.676 -.051 13.727 3625 ---- ---- ---- ---- 13.907 -.051 13.958 3650 ---- ---- ---- ---- 14.138 -.051 14.189 3675 ---- ---- ---- ---- 14.370 -.051 14.421 3700 ---- ---- ---- ---- 14.602 -.052 14.654 3725 ---- ---- ---- ---- 14.835 -.052 14.887 3750 ---- ---- ---- ---- 15.068 -.052 15.120 3775 ---- ---- ---- ---- 15.301 -.053 15.354 3800 ---- ---- ---- ---- 15.535 -.053 15.588 3825 ---- ---- ---- ---- 15.769 -.053 15.822 3850 ---- ---- ---- ---- 16.004 -.053 16.057 3875 ---- ---- ---- ---- 16.239 -.053 16.292 3900 ---- ---- ---- ---- 16.474 -.054 16.528 3925 ---- ---- ---- ---- 16.710 -.054 16.764 3950 ---- ---- ---- ---- 16.946 -.054 17.000 3975 ---- ---- ---- ---- 17.182 -.055 17.237 4000 ---- ---- ---- ---- 17.419 -.055 17.474 4025 ---- ---- ---- ---- 17.656 -.056 17.712 4050 ---- ---- ---- ---- 17.894 -.055 17.949 4075 ---- ---- ---- ---- 18.131 -.057 18.188 4100 ---- ---- ---- ---- 18.369 -.057 18.426 725 ---- ---- ---- ---- .032 -.001 .033 750 ---- ---- ---- ---- .036 -.001 .037 775 ---- ---- ---- ---- .041 -.001 .042 800 ---- ---- ---- ---- .046 -.001 .047 825 ---- ---- ---- ---- .051 -.002 .053 850 ---- ---- ---- ---- .057 -.002 .059 875 ---- ---- ---- ---- .063 -.002 .065 900 ---- ---- ---- ---- .070 -.002 .072 925 ---- ---- ---- ---- .077 -.002 .079 950 ---- ---- ---- ---- .084 -.003 .087 975 ---- ---- ---- ---- .092 -.003 .095 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .207 -.004 .211 1025 ---- ---- ---- ---- .221 -.004 .225 1050 ---- ---- ---- ---- .236 -.004 .240 1075 ---- ---- ---- ---- .251 -.005 .256 1100 ---- ---- ---- ---- .267 -.005 .272 1125 ---- ---- ---- ---- .284 -.005 .289 1150 ---- ---- ---- ---- .300 -.006 .306 1175 ---- ---- ---- ---- .318 -.006 .324 1200 ---- ---- ---- ---- .336 -.006 .342 1225 ---- ---- ---- ---- .354 -.007 .361 1250 ---- ---- ---- ---- .374 -.006 .380 1275 ---- ---- ---- ---- .393 -.008 .401 1300 ---- ---- ---- ---- .414 -.007 .421 1325 ---- ---- ---- ---- .435 -.008 .443 1350 ---- ---- ---- ---- .458 -.008 .466 1375 ---- ---- ---- ---- .481 -.009 .490 1400 ---- ---- ---- ---- .506 -.009 .515 1425 ---- ---- ---- ---- .531 -.010 .541 1450 ---- ---- ---- ---- .558 -.010 .568 1475 ---- ---- ---- ---- .587 -.010 .597 1500 ---- ---- ---- ---- .617 -.010 .627 1525 ---- ---- ---- ---- .649 -.011 .660 1550 ---- ---- ---- ---- .682 -.012 .694 1575 ---- ---- ---- ---- .718 -.012 .730 1600 ---- ---- ---- ---- .756 -.013 .769 1625 ---- ---- ---- ---- .797 -.013 .810 1650 ---- ---- ---- ---- .840 -.014 .854 1675 ---- ---- ---- ---- .886 -.014 .900 1700 ---- ---- ---- ---- .935 -.015 .950 1725 ---- ---- ---- ---- .986 -.016 1.002 1750 ---- ---- ---- ---- 1.041 -.016 1.057 1775 ---- ---- ---- ---- 1.099 -.017 1.116 1800 ---- ---- ---- ---- 1.160 -.017 1.177 1825 ---- ---- ---- ---- 1.224 -.018 1.242 1850 ---- ---- ---- ---- 1.291 -.019 1.310 1875 ---- ---- ---- ---- 1.362 -.019 1.381 1900 ---- ---- ---- ---- 1.436 -.020 1.456 1925 ---- ---- ---- ---- 1.513 -.021 1.534 1950 ---- ---- ---- ---- 1.594 -.021 1.615 1975 ---- ---- ---- ---- 1.679 -.022 1.701 2000 ---- ---- ---- ---- 1.769 -.023 1.792 2025 ---- ---- ---- ---- 1.863 -.024 1.887 2050 ---- ---- ---- ---- 1.963 -.024 1.987 2075 ---- ---- ---- ---- 2.067 -.025 2.092 2100 ---- ---- ---- ---- 2.177 -.025 2.202 2125 ---- ---- ---- ---- 2.291 -.026 2.317 2150 ---- ---- ---- ---- 2.410 -.027 2.437 2175 ---- ---- ---- ---- 2.534 -.028 2.562 2200 ---- ---- ---- ---- 2.663 -.027 2.690 2225 ---- ---- ---- ---- 2.795 -.029 2.824 2250 ---- ---- ---- ---- 2.932 -.029 2.961 2275 ---- ---- ---- ---- 3.072 -.030 3.102 2300 ---- ---- ---- ---- 3.217 -.030 3.247 2325 ---- ---- ---- ---- 3.365 -.031 3.396 2350 ---- ---- ---- ---- 3.518 -.030 3.548 2375 ---- ---- ---- ---- 3.674 -.031 3.705 2400 ---- ---- ---- ---- 3.833 -.031 3.864 2425 ---- ---- ---- ---- 3.996 -.032 4.028 2450 ---- ---- ---- ---- 4.162 -.032 4.194 2475 ---- ---- ---- ---- 4.332 -.032 4.364 2500 ---- ---- ---- ---- 4.505 -.032 4.537 2525 ---- ---- ---- ---- 4.681 -.032 4.713 2550 ---- ---- ---- ---- 4.860 -.032 4.892 2575 ---- ---- ---- ---- 5.041 -.032 5.073 2600 ---- ---- ---- ---- 5.225 -.033 5.258 2625 ---- ---- ---- ---- 5.411 -.033 5.444 2650 ---- ---- ---- ---- 5.600 -.033 5.633 2675 ---- ---- ---- ---- 5.791 -.032 5.823 2700 ---- ---- ---- ---- 5.983 -.033 6.016 2725 ---- ---- ---- ---- 6.178 -.033 6.211 2750 ---- ---- ---- ---- 6.375 -.032 6.407 2775 ---- ---- ---- ---- 6.573 -.033 6.606 2800 ---- ---- ---- ---- 6.773 -.033 6.806 2825 ---- ---- ---- ---- 6.975 -.033 7.008 2850 ---- ---- ---- ---- 7.179 -.032 7.211 2875 ---- ---- ---- ---- 7.383 -.032 7.415 2900 ---- ---- ---- ---- 7.589 -.032 7.621 2925 ---- ---- ---- ---- 7.797 -.032 7.829 2950 ---- ---- ---- ---- 8.005 -.032 8.037 2975 ---- ---- ---- ---- 8.215 -.032 8.247 3000 ---- ---- ---- ---- 8.426 -.031 8.457 3025 ---- ---- ---- ---- 8.638 -.031 8.669 3050 ---- ---- ---- ---- 8.851 -.031 8.882 3075 ---- ---- ---- ---- 9.065 -.030 9.095 3100 ---- ---- ---- ---- 9.279 -.031 9.310 3125 ---- ---- ---- ---- 9.495 -.030 9.525 3150 ---- ---- ---- ---- 9.711 -.030 9.741 3175 ---- ---- ---- ---- 9.928 -.030 9.958 3200 ---- ---- ---- ---- 10.146 -.030 10.176 3225 ---- ---- ---- ---- 10.365 -.030 10.395 3250 ---- ---- ---- ---- 10.584 -.030 10.614 3275 ---- ---- ---- ---- 10.804 -.029 10.833 3300 ---- ---- ---- ---- 11.024 -.030 11.054 3325 ---- ---- ---- ---- 11.246 -.029 11.275 3350 ---- ---- ---- ---- 11.467 -.030 11.497 3375 ---- ---- ---- ---- 11.690 -.029 11.719 3400 ---- ---- ---- ---- 11.913 -.029 11.942 3425 ---- ---- ---- ---- 12.136 -.029 12.165 3450 ---- ---- ---- ---- 12.360 -.029 12.389 3475 ---- ---- ---- ---- 12.585 -.028 12.613 3500 ---- ---- ---- ---- 12.810 -.028 12.838 3525 ---- ---- ---- ---- 13.035 -.029 13.064 3550 ---- ---- ---- ---- 13.261 -.029 13.290 3575 ---- ---- ---- ---- 13.488 -.028 13.516 3600 ---- ---- ---- ---- 13.714 -.029 13.743 3625 ---- ---- ---- ---- 13.942 -.028 13.970 3650 ---- ---- ---- ---- 14.169 -.028 14.197 3675 ---- ---- ---- ---- 14.397 -.028 14.425 3700 ---- ---- ---- ---- 14.626 -.028 14.654 3725 ---- ---- ---- ---- 14.855 -.028 14.883 3750 ---- ---- ---- ---- 15.084 -.028 15.112 3775 ---- ---- ---- ---- 15.313 -.028 15.341 3800 ---- ---- ---- ---- 15.543 -.028 15.571 3825 ---- ---- ---- ---- 15.774 -.028 15.802 3850 ---- ---- ---- ---- 16.005 -.028 16.033 3875 ---- ---- ---- ---- 16.236 -.028 16.264 3900 ---- ---- ---- ---- 16.467 -.028 16.495 3925 ---- ---- ---- ---- 16.699 -.028 16.727 3950 ---- ---- ---- ---- 16.932 -.028 16.960 3975 ---- ---- ---- ---- 17.164 -.028 17.192 4000 ---- ---- ---- ---- 17.397 -.028 17.425 4025 ---- ---- ---- ---- 17.631 -.028 17.659 4050 ---- ---- ---- ---- 17.864 -.029 17.893 4075 ---- ---- ---- ---- 18.098 -.029 18.127 4100 ---- ---- ---- ---- 18.333 -.028 18.361 5000 ---- ---- ---- ---- 26.952 -.035 26.987 6000 ---- ---- ---- ---- 36.763 -.045 36.808 725 ---- ---- ---- ---- .082 -.002 .084 750 ---- ---- ---- ---- .091 -.002 .093 775 ---- ---- ---- ---- .100 -.002 .102 800 ---- ---- ---- ---- .110 -.002 .112 825 ---- ---- ---- ---- .120 -.003 .123 850 ---- ---- ---- ---- .131 -.003 .134 875 ---- ---- ---- ---- .142 -.003 .145 900 ---- ---- ---- ---- .154 -.003 .157 925 ---- ---- ---- ---- .167 -.003 .170 950 ---- ---- ---- ---- .179 -.004 .183 975 ---- ---- ---- ---- .193 -.004 .197 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .384 -.005 .389 1025 ---- ---- ---- ---- .405 -.005 .410 1050 ---- ---- ---- ---- .427 -.005 .432 1075 ---- ---- ---- ---- .450 -.005 .455 1100 ---- ---- ---- ---- .472 -.006 .478 1125 ---- ---- ---- ---- .496 -.005 .501 1150 ---- ---- ---- ---- .519 -.006 .525 1175 ---- ---- ---- ---- .543 -.007 .550 1200 ---- ---- ---- ---- .568 -.006 .574 1225 ---- ---- ---- ---- .593 -.007 .600 1250 ---- ---- ---- ---- .618 -.007 .625 1275 ---- ---- ---- ---- .644 -.008 .652 1300 ---- ---- ---- ---- .671 -.008 .679 1325 ---- ---- ---- ---- .698 -.008 .706 1350 ---- ---- ---- ---- .727 -.008 .735 1375 ---- ---- ---- ---- .756 -.008 .764 1400 ---- ---- ---- ---- .786 -.009 .795 1425 ---- ---- ---- ---- .817 -.009 .826 1450 ---- ---- ---- ---- .850 -.009 .859 1475 ---- ---- ---- ---- .884 -.009 .893 1500 ---- ---- ---- ---- .919 -.010 .929 1525 ---- ---- ---- ---- .956 -.011 .967 1550 ---- ---- ---- ---- .995 -.011 1.006 1575 ---- ---- ---- ---- 1.036 -.011 1.047 1600 ---- ---- ---- ---- 1.079 -.012 1.091 1625 ---- ---- ---- ---- 1.125 -.012 1.137 1650 ---- ---- ---- ---- 1.173 -.013 1.186 1675 ---- ---- ---- ---- 1.224 -.013 1.237 1700 ---- ---- ---- ---- 1.278 -.013 1.291 1725 ---- ---- ---- ---- 1.335 -.014 1.349 1750 ---- ---- ---- ---- 1.394 -.015 1.409 1775 ---- ---- ---- ---- 1.457 -.015 1.472 1800 ---- ---- ---- ---- 1.523 -.016 1.539 1825 ---- ---- ---- ---- 1.592 -.016 1.608 1850 ---- ---- ---- ---- 1.664 -.017 1.681 1875 ---- ---- ---- ---- 1.739 -.017 1.756 1900 ---- ---- ---- ---- 1.818 -.017 1.835 1925 ---- ---- ---- ---- 1.899 -.018 1.917 1950 ---- ---- ---- ---- 1.984 -.018 2.002 1975 ---- ---- ---- ---- 2.072 -.019 2.091 2000 ---- ---- ---- ---- 2.165 -.019 2.184 2025 ---- ---- ---- ---- 2.261 -.020 2.281 2050 ---- ---- ---- ---- 2.363 -.020 2.383 2075 ---- ---- ---- ---- 2.470 -.020 2.490 2100 ---- ---- ---- ---- 2.581 -.021 2.602 2125 ---- ---- ---- ---- 2.698 -.021 2.719 2150 ---- ---- ---- ---- 2.819 -.022 2.841 2175 ---- ---- ---- ---- 2.945 -.022 2.967 2200 ---- ---- ---- ---- 3.075 -.023 3.098 2225 ---- ---- ---- ---- 3.210 -.022 3.232 2250 ---- ---- ---- ---- 3.348 -.023 3.371 2275 ---- ---- ---- ---- 3.491 -.023 3.514 2300 ---- ---- ---- ---- 3.637 -.023 3.660 2325 ---- ---- ---- ---- 3.787 -.023 3.810 2350 ---- ---- ---- ---- 3.940 -.024 3.964 2375 ---- ---- ---- ---- 4.097 -.024 4.121 2400 ---- ---- ---- ---- 4.257 -.024 4.281 2425 ---- ---- ---- ---- 4.421 -.024 4.445 2450 ---- ---- ---- ---- 4.588 -.024 4.612 2475 ---- ---- ---- ---- 4.758 -.024 4.782 2500 ---- ---- ---- ---- 4.932 -.023 4.955 2525 ---- ---- ---- ---- 5.108 -.023 5.131 2550 ---- ---- ---- ---- 5.287 -.023 5.310 2575 ---- ---- ---- ---- 5.469 -.023 5.492 2600 ---- ---- ---- ---- 5.653 -.023 5.676 2625 ---- ---- ---- ---- 5.839 -.024 5.863 2650 ---- ---- ---- ---- 6.028 -.023 6.051 2675 ---- ---- ---- ---- 6.219 -.023 6.242 2700 ---- ---- ---- ---- 6.412 -.023 6.435 2725 ---- ---- ---- ---- 6.607 -.022 6.629 2750 ---- ---- ---- ---- 6.803 -.022 6.825 2775 ---- ---- ---- ---- 7.001 -.022 7.023 2800 ---- ---- ---- ---- 7.201 -.022 7.223 2825 ---- ---- ---- ---- 7.403 -.021 7.424 2850 ---- ---- ---- ---- 7.606 -.021 7.627 2875 ---- ---- ---- ---- 7.810 -.021 7.831 2900 ---- ---- ---- ---- 8.016 -.021 8.037 2925 ---- ---- ---- ---- 8.223 -.020 8.243 2950 ---- ---- ---- ---- 8.431 -.020 8.451 2975 ---- ---- ---- ---- 8.640 -.020 8.660 3000 ---- ---- ---- ---- 8.850 -.020 8.870 3025 ---- ---- ---- ---- 9.062 -.019 9.081 3050 ---- ---- ---- ---- 9.274 -.018 9.292 3075 ---- ---- ---- ---- 9.487 -.018 9.505 3100 ---- ---- ---- ---- 9.701 -.018 9.719 3125 ---- ---- ---- ---- 9.915 -.018 9.933 3150 ---- ---- ---- ---- 10.130 -.018 10.148 3175 ---- ---- ---- ---- 10.347 -.017 10.364 3200 ---- ---- ---- ---- 10.563 -.017 10.580 3225 ---- ---- ---- ---- 10.781 -.016 10.797 3250 ---- ---- ---- ---- 10.999 -.016 11.015 3275 ---- ---- ---- ---- 11.217 -.016 11.233 3300 ---- ---- ---- ---- 11.437 -.015 11.452 3325 ---- ---- ---- ---- 11.656 -.016 11.672 3350 ---- ---- ---- ---- 11.877 -.015 11.892 3375 ---- ---- ---- ---- 12.098 -.014 12.112 3400 ---- ---- ---- ---- 12.319 -.015 12.334 3425 ---- ---- ---- ---- 12.541 -.014 12.555 3450 ---- ---- ---- ---- 12.763 -.014 12.777 3475 ---- ---- ---- ---- 12.986 -.014 13.000 3500 ---- ---- ---- ---- 13.210 -.013 13.223 3525 ---- ---- ---- ---- 13.433 -.013 13.446 3550 ---- ---- ---- ---- 13.657 -.013 13.670 3575 ---- ---- ---- ---- 13.882 -.012 13.894 3600 ---- ---- ---- ---- 14.107 -.012 14.119 3625 ---- ---- ---- ---- 14.332 -.012 14.344 3650 ---- ---- ---- ---- 14.558 -.011 14.569 3675 ---- ---- ---- ---- 14.784 -.011 14.795 3700 ---- ---- ---- ---- 15.010 -.011 15.021 3725 ---- ---- ---- ---- 15.237 -.011 15.248 3750 ---- ---- ---- ---- 15.464 -.011 15.475 3775 ---- ---- ---- ---- 15.691 -.011 15.702 3800 ---- ---- ---- ---- 15.919 -.011 15.930 3825 ---- ---- ---- ---- 16.147 -.011 16.158 3850 ---- ---- ---- ---- 16.376 -.010 16.386 3875 ---- ---- ---- ---- 16.605 -.010 16.615 3900 ---- ---- ---- ---- 16.834 -.010 16.844 3925 ---- ---- ---- ---- 17.064 -.009 17.073 3950 ---- ---- ---- ---- 17.294 -.009 17.303 3975 ---- ---- ---- ---- 17.524 -.009 17.533 4000 ---- ---- ---- ---- 17.755 -.009 17.764 4025 ---- ---- ---- ---- 17.986 -.009 17.995 4050 ---- ---- ---- ---- 18.217 -.009 18.226 4075 ---- ---- ---- ---- 18.449 -.009 18.458 4100 ---- ---- ---- ---- 18.681 -.009 18.690 4125 ---- ---- ---- ---- 18.914 -.008 18.922 925 ---- ---- ---- ---- .323 -.004 .327 950 ---- ---- ---- ---- .343 -.004 .347 975 ---- ---- ---- ---- .363 -.005 .368 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .511 -.004 .515 1025 ---- ---- ---- ---- .536 -.005 .541 1050 ---- ---- ---- ---- .562 -.005 .567 1075 ---- ---- ---- ---- .588 -.005 .593 1100 ---- ---- ---- ---- .614 -.006 .620 1125 ---- ---- ---- ---- .641 -.006 .647 1150 ---- ---- ---- ---- .668 -.006 .674 1175 ---- ---- ---- ---- .696 -.006 .702 1200 ---- ---- ---- ---- .724 -.006 .730 1225 ---- ---- ---- ---- .752 -.006 .758 1250 ---- ---- ---- ---- .780 -.007 .787 1275 ---- ---- ---- ---- .809 -.008 .817 1300 ---- ---- ---- ---- .839 -.008 .847 1325 ---- ---- ---- ---- .870 -.007 .877 1350 ---- ---- ---- ---- .901 -.008 .909 1375 ---- ---- ---- ---- .933 -.008 .941 1400 ---- ---- ---- ---- .966 -.008 .974 1425 ---- ---- ---- ---- 1.000 -.008 1.008 1450 ---- ---- ---- ---- 1.035 -.009 1.044 1475 ---- ---- ---- ---- 1.071 -.010 1.081 1500 ---- ---- ---- ---- 1.110 -.009 1.119 1525 ---- ---- ---- ---- 1.149 -.010 1.159 1550 ---- ---- ---- ---- 1.191 -.010 1.201 1575 ---- ---- ---- ---- 1.235 -.010 1.245 1600 ---- ---- ---- ---- 1.280 -.012 1.292 1625 ---- ---- ---- ---- 1.329 -.011 1.340 1650 ---- ---- ---- ---- 1.380 -.012 1.392 1675 ---- ---- ---- ---- 1.434 -.012 1.446 1700 ---- ---- ---- ---- 1.490 -.013 1.503 1725 ---- ---- ---- ---- 1.550 -.013 1.563 1750 ---- ---- ---- ---- 1.613 -.013 1.626 1775 ---- ---- ---- ---- 1.678 -.014 1.692 1800 ---- ---- ---- ---- 1.747 -.014 1.761 1825 ---- ---- ---- ---- 1.819 -.015 1.834 1850 ---- ---- ---- ---- 1.894 -.015 1.909 1875 ---- ---- ---- ---- 1.972 -.015 1.987 1900 ---- ---- ---- ---- 2.052 -.016 2.068 1925 ---- ---- ---- ---- 2.136 -.016 2.152 1950 ---- ---- ---- ---- 2.223 -.017 2.240 1975 ---- ---- ---- ---- 2.314 -.017 2.331 2000 ---- ---- ---- ---- 2.408 -.018 2.426 2025 ---- ---- ---- ---- 2.507 -.018 2.525 2050 ---- ---- ---- ---- 2.611 -.018 2.629 2075 ---- ---- ---- ---- 2.720 -.018 2.738 2100 ---- ---- ---- ---- 2.833 -.019 2.852 2125 ---- ---- ---- ---- 2.952 -.019 2.971 2150 ---- ---- ---- ---- 3.075 -.020 3.095 2175 ---- ---- ---- ---- 3.203 -.020 3.223 2200 ---- ---- ---- ---- 3.336 -.019 3.355 2225 ---- ---- ---- ---- 3.472 -.020 3.492 2250 ---- ---- ---- ---- 3.612 -.020 3.632 2275 ---- ---- ---- ---- 3.756 -.020 3.776 2300 ---- ---- ---- ---- 3.904 -.020 3.924 2325 ---- ---- ---- ---- 4.056 -.020 4.076 2350 ---- ---- ---- ---- 4.210 -.021 4.231 2375 ---- ---- ---- ---- 4.369 -.020 4.389 2400 ---- ---- ---- ---- 4.530 -.021 4.551 2425 ---- ---- ---- ---- 4.695 -.020 4.715 2450 ---- ---- ---- ---- 4.863 -.021 4.884 2475 ---- ---- ---- ---- 5.035 -.020 5.055 2500 ---- ---- ---- ---- 5.209 -.020 5.229 2525 ---- ---- ---- ---- 5.386 -.020 5.406 2550 ---- ---- ---- ---- 5.566 -.020 5.586 2575 ---- ---- ---- ---- 5.749 -.019 5.768 2600 ---- ---- ---- ---- 5.934 -.019 5.953 2625 ---- ---- ---- ---- 6.121 -.019 6.140 2650 ---- ---- ---- ---- 6.311 -.018 6.329 2675 ---- ---- ---- ---- 6.502 -.019 6.521 2700 ---- ---- ---- ---- 6.696 -.018 6.714 2725 ---- ---- ---- ---- 6.891 -.018 6.909 2750 ---- ---- ---- ---- 7.088 -.017 7.105 2775 ---- ---- ---- ---- 7.286 -.018 7.304 2800 ---- ---- ---- ---- 7.487 -.017 7.504 2825 ---- ---- ---- ---- 7.689 -.016 7.705 2850 ---- ---- ---- ---- 7.892 -.016 7.908 2875 ---- ---- ---- ---- 8.096 -.016 8.112 2900 ---- ---- ---- ---- 8.302 -.016 8.318 2925 ---- ---- ---- ---- 8.509 -.016 8.525 2950 ---- ---- ---- ---- 8.718 -.015 8.733 2975 ---- ---- ---- ---- 8.927 -.014 8.941 3000 ---- ---- ---- ---- 9.137 -.014 9.151 3025 ---- ---- ---- ---- 9.348 -.014 9.362 3050 ---- ---- ---- ---- 9.560 -.014 9.574 3075 ---- ---- ---- ---- 9.773 -.013 9.786 3100 ---- ---- ---- ---- 9.987 -.013 10.000 3125 ---- ---- ---- ---- 10.202 -.012 10.214 3150 ---- ---- ---- ---- 10.417 -.011 10.428 3175 ---- ---- ---- ---- 10.632 -.012 10.644 3200 ---- ---- ---- ---- 10.849 -.011 10.860 3225 ---- ---- ---- ---- 11.066 -.011 11.077 3250 ---- ---- ---- ---- 11.284 -.010 11.294 3275 ---- ---- ---- ---- 11.502 -.010 11.512 3300 ---- ---- ---- ---- 11.721 -.009 11.730 3325 ---- ---- ---- ---- 11.940 -.009 11.949 3350 ---- ---- ---- ---- 12.160 -.009 12.169 3375 ---- ---- ---- ---- 12.380 -.009 12.389 3400 ---- ---- ---- ---- 12.601 -.008 12.609 3425 ---- ---- ---- ---- 12.823 -.007 12.830 3450 ---- ---- ---- ---- 13.044 -.008 13.052 3475 ---- ---- ---- ---- 13.266 -.008 13.274 3500 ---- ---- ---- ---- 13.489 -.007 13.496 3525 ---- ---- ---- ---- 13.712 -.006 13.718 3550 ---- ---- ---- ---- 13.936 -.005 13.941 3575 ---- ---- ---- ---- 14.159 -.006 14.165 3600 ---- ---- ---- ---- 14.383 -.006 14.389 3625 ---- ---- ---- ---- 14.608 -.005 14.613 3650 ---- ---- ---- ---- 14.833 -.004 14.837 3675 ---- ---- ---- ---- 15.058 -.004 15.062 3700 ---- ---- ---- ---- 15.283 -.004 15.287 3725 ---- ---- ---- ---- 15.509 -.004 15.513 3750 ---- ---- ---- ---- 15.735 -.004 15.739 3775 ---- ---- ---- ---- 15.962 -.003 15.965 3800 ---- ---- ---- ---- 16.189 -.003 16.192 3825 ---- ---- ---- ---- 16.416 -.003 16.419 3850 ---- ---- ---- ---- 16.644 -.002 16.646 3875 ---- ---- ---- ---- 16.871 -.003 16.874 3900 ---- ---- ---- ---- 17.100 -.002 17.102 3925 ---- ---- ---- ---- 17.328 -.002 17.330 3950 ---- ---- ---- ---- 17.557 -.002 17.559 3975 ---- ---- ---- ---- 17.787 -.001 17.788 4000 ---- ---- ---- ---- 18.016 -.001 18.017 4025 ---- ---- ---- ---- 18.246 -.001 18.247 4050 ---- ---- ---- ---- 18.477 UNCH 18.477 4075 ---- ---- ---- ---- 18.708 UNCH 18.708 4100 ---- ---- ---- ---- 18.939 UNCH 18.939 4125 ---- ---- ---- ---- 19.170 UNCH 19.170 925 ---- ---- ---- ---- .437 -.004 .441 950 ---- ---- ---- ---- .461 -.004 .465 975 ---- ---- ---- ---- .486 -.004 .490 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .776 -.004 .780 1050 ---- ---- ---- ---- .808 -.004 .812 1075 ---- ---- ---- ---- .840 -.004 .844 1100 ---- ---- ---- ---- .872 -.005 .877 1125 ---- ---- ---- ---- .905 -.005 .910 1150 ---- ---- ---- ---- .938 -.004 .942 1175 ---- ---- ---- ---- .970 -.005 .975 1200 ---- ---- ---- ---- 1.003 -.006 1.009 1225 ---- ---- ---- ---- 1.037 -.005 1.042 1250 ---- ---- ---- ---- 1.070 -.005 1.075 1275 ---- ---- ---- ---- 1.103 -.006 1.109 1300 ---- ---- ---- ---- 1.137 -.006 1.143 1325 ---- ---- ---- ---- 1.171 -.006 1.177 1350 ---- ---- ---- ---- 1.205 -.006 1.211 1375 ---- ---- ---- ---- 1.239 -.006 1.245 1400 ---- ---- ---- ---- 1.274 -.006 1.280 1425 ---- ---- ---- ---- 1.309 -.007 1.316 1450 ---- ---- ---- ---- 1.345 -.007 1.352 1475 ---- ---- ---- ---- 1.382 -.007 1.389 1500 ---- ---- ---- ---- 1.420 -.007 1.427 1525 ---- ---- ---- ---- 1.458 -.008 1.466 1550 ---- ---- ---- ---- 1.498 -.009 1.507 1575 ---- ---- ---- ---- 1.540 -.008 1.548 1600 ---- ---- ---- ---- 1.583 -.009 1.592 1625 ---- ---- ---- ---- 1.628 -.009 1.637 1650 ---- ---- ---- ---- 1.674 -.010 1.684 1675 ---- ---- ---- ---- 1.723 -.010 1.733 1700 ---- ---- ---- ---- 1.774 -.010 1.784 1725 ---- ---- ---- ---- 1.828 -.010 1.838 1750 ---- ---- ---- ---- 1.884 -.011 1.895 1775 ---- ---- ---- ---- 1.944 -.010 1.954 1800 ---- ---- ---- ---- 2.006 -.011 2.017 1825 ---- ---- ---- ---- 2.072 -.011 2.083 1850 ---- ---- ---- ---- 2.140 -.012 2.152 1875 ---- ---- ---- ---- 2.212 -.012 2.224 1900 ---- ---- ---- ---- 2.287 -.012 2.299 1925 ---- ---- ---- ---- 2.364 -.013 2.377 1950 ---- ---- ---- ---- 2.445 -.013 2.458 1975 ---- ---- ---- ---- 2.529 -.013 2.542 2000 ---- ---- ---- ---- 2.616 -.013 2.629 2025 ---- ---- ---- ---- 2.705 -.014 2.719 2050 ---- ---- ---- ---- 2.798 -.014 2.812 2075 ---- ---- ---- ---- 2.894 -.014 2.908 2100 ---- ---- ---- ---- 2.994 -.015 3.009 2125 ---- ---- ---- ---- 3.099 -.015 3.114 2150 ---- ---- ---- ---- 3.208 -.015 3.223 2175 ---- ---- ---- ---- 3.323 -.015 3.338 2200 ---- ---- ---- ---- 3.443 -.015 3.458 2225 ---- ---- ---- ---- 3.567 -.016 3.583 2250 ---- ---- ---- ---- 3.697 -.015 3.712 2275 ---- ---- ---- ---- 3.831 -.015 3.846 2300 ---- ---- ---- ---- 3.969 -.015 3.984 2325 ---- ---- ---- ---- 4.111 -.016 4.127 2350 ---- ---- ---- ---- 4.257 -.016 4.273 2375 ---- ---- ---- ---- 4.407 -.015 4.422 2400 ---- ---- ---- ---- 4.560 -.015 4.575 2425 ---- ---- ---- ---- 4.717 -.015 4.732 2450 ---- ---- ---- ---- 4.877 -.015 4.892 2475 ---- ---- ---- ---- 5.040 -.015 5.055 2500 ---- ---- ---- ---- 5.207 -.015 5.222 2525 ---- ---- ---- ---- 5.376 -.015 5.391 2550 ---- ---- ---- ---- 5.549 -.015 5.564 2575 ---- ---- ---- ---- 5.725 -.014 5.739 2600 ---- ---- ---- ---- 5.904 -.014 5.918 2625 ---- ---- ---- ---- 6.085 -.014 6.099 2650 ---- ---- ---- ---- 6.270 -.013 6.283 2675 ---- ---- ---- ---- 6.456 -.014 6.470 2700 ---- ---- ---- ---- 6.645 -.013 6.658 2725 ---- ---- ---- ---- 6.837 -.012 6.849 2750 ---- ---- ---- ---- 7.030 -.012 7.042 2775 ---- ---- ---- ---- 7.225 -.012 7.237 2800 ---- ---- ---- ---- 7.422 -.012 7.434 2825 ---- ---- ---- ---- 7.621 -.011 7.632 2850 ---- ---- ---- ---- 7.821 -.011 7.832 2875 ---- ---- ---- ---- 8.023 -.010 8.033 2900 ---- ---- ---- ---- 8.226 -.010 8.236 2925 ---- ---- ---- ---- 8.431 -.010 8.441 2950 ---- ---- ---- ---- 8.637 -.009 8.646 2975 ---- ---- ---- ---- 8.845 -.008 8.853 3000 ---- ---- ---- ---- 9.053 -.008 9.061 3025 ---- ---- ---- ---- 9.263 -.008 9.271 3050 ---- ---- ---- ---- 9.474 -.007 9.481 3075 ---- ---- ---- ---- 9.685 -.007 9.692 3100 ---- ---- ---- ---- 9.898 -.006 9.904 3125 ---- ---- ---- ---- 10.111 -.006 10.117 3150 ---- ---- ---- ---- 10.325 -.006 10.331 3175 ---- ---- ---- ---- 10.540 -.005 10.545 3200 ---- ---- ---- ---- 10.756 -.004 10.760 3225 ---- ---- ---- ---- 10.971 -.004 10.975 3250 ---- ---- ---- ---- 11.188 -.003 11.191 3275 ---- ---- ---- ---- 11.405 -.003 11.408 3300 ---- ---- ---- ---- 11.622 -.003 11.625 3325 ---- ---- ---- ---- 11.840 -.002 11.842 3350 ---- ---- ---- ---- 12.059 -.001 12.060 3375 ---- ---- ---- ---- 12.278 -.001 12.279 3400 ---- ---- ---- ---- 12.497 -.001 12.498 3425 ---- ---- ---- ---- 12.717 -.001 12.718 3450 ---- ---- ---- ---- 12.938 UNCH 12.938 3475 ---- ---- ---- ---- 13.159 +.001 13.158 3500 ---- ---- ---- ---- 13.381 +.002 13.379 3525 ---- ---- ---- ---- 13.603 +.002 13.601 3550 ---- ---- ---- ---- 13.825 +.002 13.823 3575 ---- ---- ---- ---- 14.048 +.002 14.046 3600 ---- ---- ---- ---- 14.272 +.003 14.269 3625 ---- ---- ---- ---- 14.496 +.003 14.493 3650 ---- ---- ---- ---- 14.721 +.004 14.717 3675 ---- ---- ---- ---- 14.946 +.004 14.942 3700 ---- ---- ---- ---- 15.172 +.005 15.167 3725 ---- ---- ---- ---- 15.398 +.005 15.393 3750 ---- ---- ---- ---- 15.625 +.005 15.620 3775 ---- ---- ---- ---- 15.853 +.006 15.847 3800 ---- ---- ---- ---- 16.081 +.007 16.074 3825 ---- ---- ---- ---- 16.309 +.007 16.302 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .914 -.003 .917 1050 ---- ---- ---- ---- .949 -.003 .952 1075 ---- ---- ---- ---- .984 -.003 .987 1100 ---- ---- ---- ---- 1.019 -.004 1.023 1125 ---- ---- ---- ---- 1.054 -.004 1.058 1150 ---- ---- ---- ---- 1.089 -.004 1.093 1175 ---- ---- ---- ---- 1.124 -.005 1.129 1200 ---- ---- ---- ---- 1.160 -.004 1.164 1225 ---- ---- ---- ---- 1.195 -.005 1.200 1250 ---- ---- ---- ---- 1.231 -.004 1.235 1275 ---- ---- ---- ---- 1.266 -.005 1.271 1300 ---- ---- ---- ---- 1.302 -.005 1.307 1325 ---- ---- ---- ---- 1.337 -.005 1.342 1350 ---- ---- ---- ---- 1.373 -.005 1.378 1375 ---- ---- ---- ---- 1.409 -.006 1.415 1400 ---- ---- ---- ---- 1.445 -.006 1.451 1425 ---- ---- ---- ---- 1.482 -.006 1.488 1450 ---- ---- ---- ---- 1.520 -.006 1.526 1475 ---- ---- ---- ---- 1.558 -.007 1.565 1500 ---- ---- ---- ---- 1.597 -.007 1.604 1525 ---- ---- ---- ---- 1.637 -.007 1.644 1550 ---- ---- ---- ---- 1.679 -.007 1.686 1575 ---- ---- ---- ---- 1.721 -.008 1.729 1600 ---- ---- ---- ---- 1.765 -.008 1.773 1625 ---- ---- ---- ---- 1.811 -.008 1.819 1650 ---- ---- ---- ---- 1.859 -.009 1.868 1675 ---- ---- ---- ---- 1.909 -.009 1.918 1700 ---- ---- ---- ---- 1.962 -.008 1.970 1725 ---- ---- ---- ---- 2.016 -.010 2.026 1750 ---- ---- ---- ---- 2.074 -.010 2.084 1775 ---- ---- ---- ---- 2.135 -.010 2.145 1800 ---- ---- ---- ---- 2.199 -.010 2.209 1825 ---- ---- ---- ---- 2.266 -.010 2.276 1850 ---- ---- ---- ---- 2.336 -.010 2.346 1875 ---- ---- ---- ---- 2.409 -.010 2.419 1900 ---- ---- ---- ---- 2.485 -.011 2.496 1925 ---- ---- ---- ---- 2.564 -.011 2.575 1950 ---- ---- ---- ---- 2.646 -.011 2.657 1975 ---- ---- ---- ---- 2.731 -.012 2.743 2000 ---- ---- ---- ---- 2.819 -.012 2.831 2025 ---- ---- ---- ---- 2.909 -.012 2.921 2050 ---- ---- ---- ---- 3.003 -.012 3.015 2075 ---- ---- ---- ---- 3.101 -.012 3.113 2100 ---- ---- ---- ---- 3.202 -.013 3.215 2125 ---- ---- ---- ---- 3.308 -.012 3.320 2150 ---- ---- ---- ---- 3.418 -.013 3.431 2175 ---- ---- ---- ---- 3.534 -.013 3.547 2200 ---- ---- ---- ---- 3.655 -.013 3.668 2225 ---- ---- ---- ---- 3.781 -.013 3.794 2250 ---- ---- ---- ---- 3.911 -.014 3.925 2275 ---- ---- ---- ---- 4.046 -.014 4.060 2300 ---- ---- ---- ---- 4.186 -.013 4.199 2325 ---- ---- ---- ---- 4.329 -.014 4.343 2350 ---- ---- ---- ---- 4.477 -.013 4.490 2375 ---- ---- ---- ---- 4.628 -.013 4.641 2400 ---- ---- ---- ---- 4.782 -.013 4.795 2425 ---- ---- ---- ---- 4.940 -.013 4.953 2450 ---- ---- ---- ---- 5.101 -.013 5.114 2475 ---- ---- ---- ---- 5.265 -.013 5.278 2500 ---- ---- ---- ---- 5.433 -.013 5.446 2525 ---- ---- ---- ---- 5.604 -.012 5.616 2550 ---- ---- ---- ---- 5.778 -.012 5.790 2575 ---- ---- ---- ---- 5.955 -.011 5.966 2600 ---- ---- ---- ---- 6.135 -.011 6.146 2625 ---- ---- ---- ---- 6.317 -.011 6.328 2650 ---- ---- ---- ---- 6.502 -.011 6.513 2675 ---- ---- ---- ---- 6.690 -.011 6.701 2700 ---- ---- ---- ---- 6.880 -.010 6.890 2725 ---- ---- ---- ---- 7.072 -.010 7.082 2750 ---- ---- ---- ---- 7.267 -.009 7.276 2775 ---- ---- ---- ---- 7.463 -.009 7.472 2800 ---- ---- ---- ---- 7.661 -.008 7.669 2825 ---- ---- ---- ---- 7.860 -.008 7.868 2850 ---- ---- ---- ---- 8.061 -.008 8.069 2875 ---- ---- ---- ---- 8.264 -.007 8.271 2900 ---- ---- ---- ---- 8.468 -.007 8.475 2925 ---- ---- ---- ---- 8.674 -.006 8.680 2950 ---- ---- ---- ---- 8.881 -.005 8.886 2975 ---- ---- ---- ---- 9.089 -.005 9.094 3000 ---- ---- ---- ---- 9.298 -.005 9.303 3025 ---- ---- ---- ---- 9.509 -.004 9.513 3050 ---- ---- ---- ---- 9.720 -.004 9.724 3075 ---- ---- ---- ---- 9.932 -.004 9.936 3100 ---- ---- ---- ---- 10.146 -.002 10.148 3125 ---- ---- ---- ---- 10.360 -.002 10.362 3150 ---- ---- ---- ---- 10.574 -.002 10.576 3175 ---- ---- ---- ---- 10.790 -.001 10.791 3200 ---- ---- ---- ---- 11.005 -.001 11.006 3225 ---- ---- ---- ---- 11.222 UNCH 11.222 3250 ---- ---- ---- ---- 11.439 +.001 11.438 3275 ---- ---- ---- ---- 11.656 +.001 11.655 3300 ---- ---- ---- ---- 11.874 +.001 11.873 3325 ---- ---- ---- ---- 12.092 +.002 12.090 3350 ---- ---- ---- ---- 12.311 +.002 12.309 3375 ---- ---- ---- ---- 12.530 +.002 12.528 3400 ---- ---- ---- ---- 12.750 +.003 12.747 3425 ---- ---- ---- ---- 12.970 +.003 12.967 3450 ---- ---- ---- ---- 13.191 +.004 13.187 3475 ---- ---- ---- ---- 13.412 +.004 13.408 3500 ---- ---- ---- ---- 13.634 +.005 13.629 3525 ---- ---- ---- ---- 13.857 +.006 13.851 3550 ---- ---- ---- ---- 14.079 +.006 14.073 3575 ---- ---- ---- ---- 14.303 +.007 14.296 3600 ---- ---- ---- ---- 14.526 +.007 14.519 3625 ---- ---- ---- ---- 14.751 +.008 14.743 3650 ---- ---- ---- ---- 14.976 +.008 14.968 3675 ---- ---- ---- ---- 15.201 +.009 15.192 3700 ---- ---- ---- ---- 15.427 +.009 15.418 3725 ---- ---- ---- ---- 15.654 +.010 15.644 3750 ---- ---- ---- ---- 15.881 +.011 15.870 3775 ---- ---- ---- ---- 16.108 +.010 16.098 3800 ---- ---- ---- ---- 16.336 +.011 16.325 3825 ---- ---- ---- ---- 16.565 +.012 16.553 3850 ---- ---- ---- ---- 16.794 +.012 16.782 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.103 -.002 1.105 1050 ---- ---- ---- ---- 1.141 -.003 1.144 1075 ---- ---- ---- ---- 1.179 -.003 1.182 1100 ---- ---- ---- ---- 1.218 -.003 1.221 1125 ---- ---- ---- ---- 1.256 -.003 1.259 1150 ---- ---- ---- ---- 1.295 -.003 1.298 1175 ---- ---- ---- ---- 1.333 -.003 1.336 1200 ---- ---- ---- ---- 1.371 -.004 1.375 1225 ---- ---- ---- ---- 1.409 -.004 1.413 1250 ---- ---- ---- ---- 1.447 -.004 1.451 1275 ---- ---- ---- ---- 1.485 -.004 1.489 1300 ---- ---- ---- ---- 1.523 -.004 1.527 1325 ---- ---- ---- ---- 1.561 -.004 1.565 1350 ---- ---- ---- ---- 1.599 -.004 1.603 1375 ---- ---- ---- ---- 1.637 -.004 1.641 1400 ---- ---- ---- ---- 1.675 -.005 1.680 1425 ---- ---- ---- ---- 1.714 -.005 1.719 1450 ---- ---- ---- ---- 1.753 -.005 1.758 1475 ---- ---- ---- ---- 1.793 -.005 1.798 1500 ---- ---- ---- ---- 1.834 -.005 1.839 1525 ---- ---- ---- ---- 1.875 -.006 1.881 1550 ---- ---- ---- ---- 1.918 -.006 1.924 1575 ---- ---- ---- ---- 1.962 -.006 1.968 1600 ---- ---- ---- ---- 2.008 -.006 2.014 1625 ---- ---- ---- ---- 2.055 -.007 2.062 1650 ---- ---- ---- ---- 2.105 -.006 2.111 1675 ---- ---- ---- ---- 2.156 -.007 2.163 1700 ---- ---- ---- ---- 2.210 -.007 2.217 1725 ---- ---- ---- ---- 2.266 -.008 2.274 1750 ---- ---- ---- ---- 2.325 -.008 2.333 1775 ---- ---- ---- ---- 2.388 -.008 2.396 1800 ---- ---- ---- ---- 2.453 -.008 2.461 1825 ---- ---- ---- ---- 2.522 -.008 2.530 1850 ---- ---- ---- ---- 2.593 -.009 2.602 1875 ---- ---- ---- ---- 2.668 -.009 2.677 1900 ---- ---- ---- ---- 2.746 -.009 2.755 1925 ---- ---- ---- ---- 2.826 -.009 2.835 1950 ---- ---- ---- ---- 2.910 -.009 2.919 1975 ---- ---- ---- ---- 2.996 -.010 3.006 2000 ---- ---- ---- ---- 3.086 -.009 3.095 2025 ---- ---- ---- ---- 3.178 -.010 3.188 2050 ---- ---- ---- ---- 3.273 -.010 3.283 2075 ---- ---- ---- ---- 3.372 -.010 3.382 2100 ---- ---- ---- ---- 3.474 -.011 3.485 2125 ---- ---- ---- ---- 3.581 -.011 3.592 2150 ---- ---- ---- ---- 3.694 -.010 3.704 2175 ---- ---- ---- ---- 3.811 -.011 3.822 2200 ---- ---- ---- ---- 3.933 -.011 3.944 2225 ---- ---- ---- ---- 4.061 -.011 4.072 2250 ---- ---- ---- ---- 4.193 -.011 4.204 2275 ---- ---- ---- ---- 4.330 -.011 4.341 2300 ---- ---- ---- ---- 4.471 -.011 4.482 2325 ---- ---- ---- ---- 4.616 -.011 4.627 2350 ---- ---- ---- ---- 4.765 -.011 4.776 2375 ---- ---- ---- ---- 4.918 -.010 4.928 2400 ---- ---- ---- ---- 5.074 -.010 5.084 2425 ---- ---- ---- ---- 5.234 -.009 5.243 2450 ---- ---- ---- ---- 5.396 -.010 5.406 2475 ---- ---- ---- ---- 5.562 -.010 5.572 2500 ---- ---- ---- ---- 5.732 -.009 5.741 2525 ---- ---- ---- ---- 5.904 -.009 5.913 2550 ---- ---- ---- ---- 6.080 -.008 6.088 2575 ---- ---- ---- ---- 6.258 -.008 6.266 2600 ---- ---- ---- ---- 6.439 -.008 6.447 2625 ---- ---- ---- ---- 6.624 -.007 6.631 2650 ---- ---- ---- ---- 6.810 -.008 6.818 2675 ---- ---- ---- ---- 7.000 -.007 7.007 2700 ---- ---- ---- ---- 7.191 -.007 7.198 2725 ---- ---- ---- ---- 7.385 -.006 7.391 2750 ---- ---- ---- ---- 7.581 -.005 7.586 2775 ---- ---- ---- ---- 7.778 -.005 7.783 2800 ---- ---- ---- ---- 7.978 -.004 7.982 2825 ---- ---- ---- ---- 8.178 -.005 8.183 2850 ---- ---- ---- ---- 8.381 -.004 8.385 2875 ---- ---- ---- ---- 8.585 -.003 8.588 2900 ---- ---- ---- ---- 8.791 -.002 8.793 2925 ---- ---- ---- ---- 8.997 -.003 9.000 2950 ---- ---- ---- ---- 9.206 -.001 9.207 2975 ---- ---- ---- ---- 9.415 -.001 9.416 3000 ---- ---- ---- ---- 9.626 UNCH 9.626 3025 ---- ---- ---- ---- 9.837 UNCH 9.837 3050 ---- ---- ---- ---- 10.050 +.001 10.049 3075 ---- ---- ---- ---- 10.263 +.001 10.262 3100 ---- ---- ---- ---- 10.478 +.002 10.476 3125 ---- ---- ---- ---- 10.693 +.002 10.691 3150 ---- ---- ---- ---- 10.908 +.002 10.906 3175 ---- ---- ---- ---- 11.125 +.003 11.122 3200 ---- ---- ---- ---- 11.341 +.003 11.338 3225 ---- ---- ---- ---- 11.559 +.004 11.555 3250 ---- ---- ---- ---- 11.776 +.004 11.772 3275 ---- ---- ---- ---- 11.995 +.006 11.989 3300 ---- ---- ---- ---- 12.213 +.005 12.208 3325 ---- ---- ---- ---- 12.432 +.006 12.426 3350 ---- ---- ---- ---- 12.652 +.007 12.645 3375 ---- ---- ---- ---- 12.872 +.007 12.865 3400 ---- ---- ---- ---- 13.092 +.008 13.084 3425 ---- ---- ---- ---- 13.313 +.008 13.305 3450 ---- ---- ---- ---- 13.535 +.009 13.526 3475 ---- ---- ---- ---- 13.756 +.009 13.747 3500 ---- ---- ---- ---- 13.979 +.010 13.969 3525 ---- ---- ---- ---- 14.202 +.011 14.191 3550 ---- ---- ---- ---- 14.425 +.011 14.414 3575 ---- ---- ---- ---- 14.649 +.012 14.637 3600 ---- ---- ---- ---- 14.873 +.012 14.861 3625 ---- ---- ---- ---- 15.098 +.013 15.085 3650 ---- ---- ---- ---- 15.323 +.013 15.310 3675 ---- ---- ---- ---- 15.549 +.014 15.535 3700 ---- ---- ---- ---- 15.775 +.014 15.761 3725 ---- ---- ---- ---- 16.002 +.014 15.988 3750 ---- ---- ---- ---- 16.230 +.015 16.215 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.715 -.003 1.718 1325 ---- ---- ---- ---- 1.755 -.003 1.758 1350 ---- ---- ---- ---- 1.794 -.004 1.798 1375 ---- ---- ---- ---- 1.834 -.003 1.837 1400 ---- ---- ---- ---- 1.874 -.003 1.877 1425 ---- ---- ---- ---- 1.914 -.004 1.918 1450 ---- ---- ---- ---- 1.954 -.004 1.958 1475 ---- ---- ---- ---- 1.995 -.004 1.999 1500 ---- ---- ---- ---- 2.037 -.004 2.041 1525 ---- ---- ---- ---- 2.079 -.005 2.084 1550 ---- ---- ---- ---- 2.122 -.005 2.127 1575 ---- ---- ---- ---- 2.167 -.005 2.172 1600 ---- ---- ---- ---- 2.213 -.005 2.218 1625 ---- ---- ---- ---- 2.260 -.005 2.265 1650 ---- ---- ---- ---- 2.309 -.005 2.314 1675 ---- ---- ---- ---- 2.360 -.006 2.366 1700 ---- ---- ---- ---- 2.413 -.006 2.419 1725 ---- ---- ---- ---- 2.468 -.007 2.475 1750 ---- ---- ---- ---- 2.527 -.006 2.533 1775 ---- ---- ---- ---- 2.588 -.006 2.594 1800 ---- ---- ---- ---- 2.652 -.007 2.659 1825 ---- ---- ---- ---- 2.719 -.007 2.726 1850 ---- ---- ---- ---- 2.790 -.007 2.797 1875 ---- ---- ---- ---- 2.864 -.007 2.871 1900 ---- ---- ---- ---- 2.941 -.007 2.948 1925 ---- ---- ---- ---- 3.020 -.008 3.028 1950 ---- ---- ---- ---- 3.103 -.008 3.111 1975 ---- ---- ---- ---- 3.189 -.008 3.197 2000 ---- ---- ---- ---- 3.278 -.008 3.286 2025 ---- ---- ---- ---- 3.369 -.009 3.378 2050 ---- ---- ---- ---- 3.463 -.009 3.472 2075 ---- ---- ---- ---- 3.561 -.008 3.569 2100 ---- ---- ---- ---- 3.662 -.008 3.670 2125 ---- ---- ---- ---- 3.767 -.008 3.775 2150 ---- ---- ---- ---- 3.876 -.009 3.885 2175 ---- ---- ---- ---- 3.990 -.009 3.999 2200 ---- ---- ---- ---- 4.110 -.009 4.119 2225 ---- ---- ---- ---- 4.235 -.009 4.244 2250 ---- ---- ---- ---- 4.365 -.009 4.374 2275 ---- ---- ---- ---- 4.500 -.009 4.509 2300 ---- ---- ---- ---- 4.639 -.009 4.648 2325 ---- ---- ---- ---- 4.783 -.009 4.792 2350 ---- ---- ---- ---- 4.931 -.009 4.940 2375 ---- ---- ---- ---- 5.083 -.008 5.091 2400 ---- ---- ---- ---- 5.238 -.008 5.246 2425 ---- ---- ---- ---- 5.396 -.008 5.404 2450 ---- ---- ---- ---- 5.558 -.008 5.566 2475 ---- ---- ---- ---- 5.724 -.007 5.731 2500 ---- ---- ---- ---- 5.892 -.008 5.900 2525 ---- ---- ---- ---- 6.064 -.007 6.071 2550 ---- ---- ---- ---- 6.239 -.007 6.246 2575 ---- ---- ---- ---- 6.417 -.006 6.423 2600 ---- ---- ---- ---- 6.598 -.006 6.604 2625 ---- ---- ---- ---- 6.781 -.006 6.787 2650 ---- ---- ---- ---- 6.968 -.005 6.973 2675 ---- ---- ---- ---- 7.157 -.005 7.162 2700 ---- ---- ---- ---- 7.349 -.004 7.353 2725 ---- ---- ---- ---- 7.542 -.004 7.546 2750 ---- ---- ---- ---- 7.738 -.004 7.742 2775 ---- ---- ---- ---- 7.936 -.003 7.939 2800 ---- ---- ---- ---- 8.136 -.002 8.138 2825 ---- ---- ---- ---- 8.337 -.002 8.339 2850 ---- ---- ---- ---- 8.540 -.002 8.542 2875 ---- ---- ---- ---- 8.745 -.001 8.746 2900 ---- ---- ---- ---- 8.951 UNCH 8.951 2925 ---- ---- ---- ---- 9.158 UNCH 9.158 2950 ---- ---- ---- ---- 9.367 +.001 9.366 2975 ---- ---- ---- ---- 9.577 +.001 9.576 3000 ---- ---- ---- ---- 9.788 +.001 9.787 3025 ---- ---- ---- ---- 10.001 +.002 9.999 3050 ---- ---- ---- ---- 10.214 +.003 10.211 3075 ---- ---- ---- ---- 10.428 +.003 10.425 3100 ---- ---- ---- ---- 10.644 +.004 10.640 3125 ---- ---- ---- ---- 10.859 +.004 10.855 3150 ---- ---- ---- ---- 11.076 +.005 11.071 3175 ---- ---- ---- ---- 11.293 +.005 11.288 3200 ---- ---- ---- ---- 11.511 +.006 11.505 3225 ---- ---- ---- ---- 11.729 +.006 11.723 3250 ---- ---- ---- ---- 11.948 +.007 11.941 3275 ---- ---- ---- ---- 12.167 +.008 12.159 3300 ---- ---- ---- ---- 12.387 +.009 12.378 3325 ---- ---- ---- ---- 12.607 +.009 12.598 3350 ---- ---- ---- ---- 12.827 +.009 12.818 3375 ---- ---- ---- ---- 13.048 +.010 13.038 3400 ---- ---- ---- ---- 13.269 +.011 13.258 3425 ---- ---- ---- ---- 13.491 +.012 13.479 3450 ---- ---- ---- ---- 13.713 +.012 13.701 3475 ---- ---- ---- ---- 13.935 +.012 13.923 3500 ---- ---- ---- ---- 14.158 +.013 14.145 3525 ---- ---- ---- ---- 14.381 +.013 14.368 3550 ---- ---- ---- ---- 14.605 +.014 14.591 3575 ---- ---- ---- ---- 14.830 +.015 14.815 3600 ---- ---- ---- ---- 15.054 +.015 15.039 3625 ---- ---- ---- ---- 15.280 +.016 15.264 3650 ---- ---- ---- ---- 15.505 +.016 15.489 3675 ---- ---- ---- ---- 15.732 +.017 15.715 3700 ---- ---- ---- ---- 15.959 +.018 15.941 3725 ---- ---- ---- ---- 16.186 +.018 16.168 3750 ---- ---- ---- ---- 16.414 +.019 16.395 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3428 3966 39572 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- ---- ---- ---- 6.540 +.117 6.423 1575 ---- ---- ---- ---- 6.290 +.117 6.173 1600 ---- ---- ---- ---- 6.040 +.117 5.923 1625 ---- ---- ---- ---- 5.790 +.117 5.673 1650 ---- ---- ---- ---- 5.540 +.117 5.423 1675 ---- ---- ---- ---- 5.290 +.116 5.174 1700 ---- ---- ---- ---- 5.041 +.117 4.924 1725 ---- ---- ---- ---- 4.792 +.116 4.676 1750 ---- ---- ---- ---- 4.543 +.115 4.428 1775 ---- ---- ---- ---- 4.295 +.114 4.181 1800 ---- ---- ---- ---- 4.048 +.113 3.935 1825 ---- ---- ---- ---- 3.801 +.111 3.690 1850 ---- ---- ---- ---- 3.556 +.110 3.446 1875 ---- ---- 2.895A 2.895A 3.312 +.107 3.205 1900 ---- 2.999B 2.658A 2.658A 3.069 +.103 2.966 1925 ---- 2.856B 2.425A 2.425A 2.828 +.098 2.730 1950 ---- 2.616B 2.197A 2.197A 2.591 +.093 2.498 1955 ---- ---- ---- ---- 2.544 +.092 2.452 1960 ---- ---- ---- ---- 2.497 +.091 2.406 1965 ---- ---- ---- ---- 2.450 +.089 2.361 1970 ---- ---- ---- ---- 2.403 +.087 2.316 1975 ---- 2.380B 1.976A 1.976A 2.357 +.086 2.271 1980 ---- ---- 2.013A 2.013A 2.311 +.085 2.226 1985 ---- ---- 1.971A 1.971A 2.265 +.083 2.182 1990 ---- ---- 1.928A 1.928A 2.219 +.081 2.138 1995 ---- ---- 1.886A 1.886A 2.173 +.079 2.094 2000 ---- 2.152B 1.763A 1.763A 2.128 +.077 2.051 2005 ---- ---- 1.802A 1.802A 2.083 +.075 2.008 2010 ---- ---- 1.761A 1.761A 2.038 +.073 1.965 2015 ---- 1.923B 1.720A 1.720A 1.993 +.071 1.922 2020 ---- 1.894B 1.680A 1.680A 1.949 +.069 1.880 2025 ---- 1.929B 1.560A 1.560A 1.905 +.066 1.839 2030 ---- 1.827B 1.601A 1.601A 1.861 +.064 1.797 2035 ---- 1.784B 1.562A 1.562A 1.818 +.062 1.756 2040 ---- 1.740B 1.524A 1.524A 1.775 +.059 1.716 2045 ---- 1.697B 1.487A 1.487A 1.732 +.056 1.676 2050 ---- 1.713B 1.369A 1.369A 1.690 +.054 1.636 2055 ---- 1.611B 1.414A 1.414A 1.648 +.051 1.597 2060 ---- 1.569B 1.379A 1.379A 1.606 +.048 1.558 2065 ---- 1.527B 1.344A 1.344A 1.565 +.046 1.519 2070 ---- 1.486B 1.310A 1.310A 1.525 +.043 1.482 2075 ---- 1.505B 1.192A 1.192A 1.484 +.040 1.444 2080 ---- ---- 1.243A 1.243A 1.445 +.038 1.407 2085 ---- ---- 1.211A 1.211A 1.405 +.034 1.371 2090 ---- ---- 1.094A 1.094A 1.367 +.032 1.335 2095 ---- ---- 1.061A 1.061A 1.328 +.028 1.300 2100 ---- 1.309B 1.028A 1.028A 1.291 +.026 1.265 2105 ---- ---- 1.001A 1.001A 1.253 +.022 1.231 2110 ---- ---- .971A .971A 1.217 +.020 1.197 2115 ---- ---- .942A .942A 1.181 +.017 1.164 2120 ---- ---- .914A .914A 1.145 +.013 1.132 2125 ---- 1.126B .880A .880A 1.110 +.010 1.100 2130 ---- 1.070B .852A .852A 1.076 +.007 1.069 2135 ---- 1.040B .825A .825A 1.043 +.005 1.038 2140 ---- 1.023B .798A .798A 1.010 +.002 1.008 2145 ---- .990B .772A .772A .978 UNCH .978 2150 ---- .961B .747A .747A .946 -.003 .949 2155 ---- ---- ---- .723A .915 ---- ---- 2160 ---- ---- ---- .699A .885 ---- ---- 2165 ---- ---- ---- .675A .855 ---- ---- 2170 ---- ---- ---- .652A .826 ---- ---- 2175 ---- ---- .630A .630A .798 -.016 .814 2180 ---- ---- ---- .608A .771 ---- ---- 2185 ---- ---- ---- .587A .744 ---- ---- 2190 ---- ---- ---- .567A .718 ---- ---- 2195 ---- ---- ---- .546A .692 ---- ---- 2200 ---- ---- .528A .528A .668 -.026 .694 2205 ---- ---- ---- .509A .644 ---- ---- 2210 ---- ---- ---- .491A .620 ---- ---- 2215 ---- ---- ---- .474A .598 ---- ---- 2220 ---- ---- ---- .456A .576 ---- ---- 2225 ---- ---- .440A .440A .555 -.033 .588 2230 ---- ---- ---- .425A .534 ---- ---- 2235 ---- ---- ---- .409A .514 ---- ---- 2240 ---- ---- ---- .395A .495 ---- ---- 2245 ---- ---- ---- .380A .476 ---- ---- 2250 ---- ---- .367A .367A .458 -.039 .497 2255 ---- ---- ---- .354A .441 ---- ---- 2260 ---- ---- ---- .340A .424 ---- ---- 2265 ---- ---- ---- .329A .408 ---- ---- 2270 ---- ---- ---- .314A .392 ---- ---- 2275 ---- ---- .303A .303A .377 -.042 .419 2280 ---- ---- ---- .292A .362 ---- ---- 2285 ---- ---- ---- .282A .348 ---- ---- 2290 ---- ---- ---- .272A .335 ---- ---- 2300 ---- ---- .253A .253A .310 -.043 .353 2325 .264 .264 .211A .214A .254 -.043 9 .297 34 34 2350 ---- ---- .177A .177A .209 -.042 .251 2375 ---- ---- .148A .148A .173 -.039 .212 2400 .141 .141 .124A .124A .143 -.037 1 .180 24 24 2425 ---- ---- .105A .105A .120 -.034 .154 5 5 2450 ---- ---- .090A .090A .101 -.031 .132 2475 ---- ---- .077A .077A .085 -.029 .114 2500 ---- ---- .067A .067A .072 -.027 .099 2525 ---- ---- .059A .059A .062 -.024 .086 2550 ---- ---- .052A .052A .053 -.022 .075 2575 ---- ---- ---- .047A .046 ---- ---- 2600 ---- ---- ---- .042A .040 ---- ---- 2625 ---- ---- ---- .038A .035 ---- ---- 2650 ---- ---- ---- .035A .031 ---- ---- 2675 .033 .033 .032A .032A .027 ---- 1 ---- 2700 ---- ---- ---- .030A .024 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 63 63 SO1 APR23 Silver Weekly Friday Option - Week 1 PUT 1550 ---- ---- ---- ---- .002 UNCH .002 1575 ---- ---- ---- ---- .002 UNCH .002 1600 ---- ---- ---- ---- .003 UNCH .003 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .004 UNCH .004 1675 ---- ---- ---- ---- .005 -.001 .006 1700 ---- ---- ---- ---- .006 -.001 .007 1725 ---- ---- ---- ---- .008 -.001 .009 1 1 1750 ---- ---- ---- ---- .009 -.002 .011 1775 ---- ---- ---- ---- .012 -.003 .015 1800 ---- ---- ---- ---- .014 -.004 .018 1825 ---- ---- .021A .021A .018 -.005 .023 1850 ---- ---- .025A .025A .022 -.008 .030 1875 ---- ---- .030A .030A .028 -.010 .038 1900 ---- .050B .037A .050B .035 -.014 .049 1925 ---- .066B .045A .045A .044 -.019 .063 1950 ---- .087B .057A .057A .056 -.024 .080 1955 ---- .092B .060A .060A .059 -.025 .084 1960 ---- .097B .063A .063A .062 -.027 .089 1965 ---- .103B .066A .066A .065 -.028 .093 1970 ---- .109B .069A .069A .068 -.030 .098 1975 ---- .115B .073A .073A .072 -.031 .103 1980 ---- .121B .077A .077A .075 -.033 .108 1985 ---- .127B .081A .081A .079 -.035 .114 1990 ---- .134B .084A .084A .083 -.037 .120 1995 ---- .143B .089A .089A .088 -.038 .126 2000 ---- .149B .094A .094A .092 -.040 .132 2005 ---- .158B .099A .099A .097 -.042 .139 2010 ---- .167B .104A .104A .102 -.044 .146 2015 ---- .176B .108A .108A .107 -.047 .154 2020 ---- .185B .113A .113A .113 -.049 .162 2025 ---- .195B .119A .119A .119 -.051 .170 2030 ---- .205B .125A .125A .125 -.053 .178 2035 ---- .216B .131A .131A .132 -.055 .187 2040 ---- .228B .138A .138A .139 -.057 .196 2045 ---- .240B .145A .145A .146 -.060 .206 2050 ---- .252B .153A .153A .153 -.063 .216 2055 ---- .265B .161A .161A .161 -.066 .227 2060 .260 .279B .169A .275B .170 -.068 1 .238 2065 ---- .293B .178A .178A .179 -.071 .250 2070 ---- .308B .187A .187A .188 -.074 .262 2075 ---- .323B .196A .196A .197 -.077 .274 2080 ---- .336B .206A .206A .208 -.079 .287 2085 ---- .353B .217A .350B .218 -.083 .301 2090 ---- .370B .227A .368B .229 -.086 .315 2095 ---- .387B .239A .386B .241 -.088 .329 2100 ---- .405B .251A .404B .253 -.092 .345 2105 ---- .424B .263A .423B .266 -.094 .360 2110 ---- .444B .276A .442B .279 -.097 .376 4 4 2115 ---- .464B .290A .462B .293 -.100 .393 2120 ---- .484B .304A .483B .307 -.104 .411 2125 ---- .506B .319A .505B .322 -.107 .429 2130 ---- .528B .334A .527B .338 -.109 .447 2135 ---- .550B .351A .550B .354 -.112 .466 2140 ---- .574B .367A .573B .371 -.115 .486 2145 ---- .598B .385A .597B .389 -.117 .506 2150 ---- .622B .403A .622B .407 -.120 .527 2155 ---- ---- ---- .422A .426 ---- ---- 2160 ---- ---- ---- .442A .446 ---- ---- 2165 ---- ---- ---- .462A .466 ---- ---- 2170 ---- ---- ---- .483A .487 ---- ---- 2175 ---- .755B .504A .754B .509 -.132 .641 2180 ---- ---- ---- .527A .531 ---- ---- 2185 ---- ---- ---- .550A .554 ---- ---- 2190 ---- ---- ---- .573A .578 ---- ---- 2195 ---- ---- ---- .598A .603 ---- ---- 2200 ---- .903B .623A .903B .628 -.142 .770 2205 ---- ---- ---- .649A .654 ---- ---- 2210 ---- ---- ---- .676A .680 ---- ---- 2215 ---- ---- ---- .703A .707 ---- ---- 2220 ---- ---- ---- .730A .735 ---- ---- 2225 ---- 1.067B .760A 1.066B .764 -.150 .914 2230 ---- ---- ---- .788A .793 ---- ---- 2235 ---- ---- ---- .818A .823 ---- ---- 2240 ---- ---- ---- .848A .854 ---- ---- 2245 ---- ---- ---- .880A .885 ---- ---- 2250 ---- 1.244B .910A 1.243B .917 -.156 1.073 2255 ---- ---- ---- .940A .949 ---- ---- 2260 ---- ---- ---- .982A .982 ---- ---- 2265 ---- ---- ---- 1.015A 1.016 ---- ---- 2270 1.142 1.142 1.049A 1.049A 1.050 ---- 3 ---- 2275 ---- 1.433B 1.073A 1.433B 1.085 -.159 1.244 2280 1.214 1.214 1.118A 1.118A 1.121 ---- 1 ---- 2285 ---- ---- ---- 1.153A 1.156 ---- ---- 2290 ---- ---- ---- 1.185A 1.193 ---- ---- 2300 ---- 1.633B 1.254A 1.254A 1.267 -.160 1.427 2325 ---- 1.842B 1.444A 1.444A 1.461 -.160 1.621 2350 ---- 2.059B 1.647A 1.647A 1.666 -.158 1.824 2375 ---- 2.282B 1.856A 1.856A 1.879 -.156 2.035 2400 ---- 2.509B 2.075A 2.075A 2.099 -.153 2.252 2425 ---- 2.741B 2.299A 2.299A 2.325 -.150 2.475 2450 ---- 2.976B 2.528A 2.528A 2.555 -.148 2.703 2475 ---- 3.214B 2.764A 2.764A 2.789 -.145 2.934 2500 ---- 3.454B 3.000A 3.000A 3.026 -.143 3.169 2525 ---- 3.695B 3.240A 3.240A 3.265 -.141 3.406 2550 ---- 3.938B 3.480A 3.480A 3.506 -.139 3.645 2575 ---- ---- ---- 3.723A 3.749 ---- ---- 2600 ---- ---- ---- 3.977A 3.993 ---- ---- 2625 ---- ---- ---- 4.334A 4.237 ---- ---- 2650 ---- ---- ---- ---- 4.483 ---- ---- 2675 ---- ---- ---- ---- 4.729 ---- ---- 2700 ---- ---- ---- ---- 4.976 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 5 5 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1525 ---- 6.781B 6.424A 6.424A 6.790 +.117 6.673 1550 ---- 6.531B 6.174A 6.174A 6.540 +.117 6.423 1575 ---- 6.281B 5.924A 5.924A 6.290 +.117 6.173 1600 ---- 6.031B 5.674A 5.674A 6.040 +.117 5.923 1625 ---- 5.781B 5.424A 5.424A 5.790 +.117 5.673 1650 ---- 5.531B 5.174A 5.174A 5.540 +.117 5.423 1675 ---- 5.281B 4.924A 4.924A 5.290 +.117 5.173 1700 ---- 5.031B 4.674A 4.674A 5.040 +.117 4.923 1725 ---- 4.781B 4.424A 4.424A 4.790 +.117 4.673 1750 ---- 4.531B 4.174A 4.174A 4.540 +.117 4.423 1775 ---- 4.281B 3.924A 3.924A 4.290 +.117 4.173 1800 ---- 4.031B 3.674A 3.674A 4.040 +.117 3.923 1825 ---- 3.781B 3.424A 3.424A 3.790 +.116 3.674 1850 ---- 3.531B 3.174A 3.174A 3.540 +.116 3.424 1875 ---- 3.281B 2.925A 2.925A 3.290 +.115 3.175 1900 ---- 3.031B 2.675A 2.675A 3.040 +.113 2.927 1915 ---- 2.881B 2.526A 2.526A 2.890 +.112 2.778 1920 ---- 2.831B 2.476A 2.476A 2.840 +.112 2.728 1925 ---- 2.781B 2.426A 2.426A 2.791 +.113 2.678 1930 ---- 2.731B 2.377A 2.377A 2.741 +.112 2.629 1935 ---- 2.681B 2.327A 2.327A 2.691 +.112 2.579 1940 ---- 2.631B 2.277A 2.277A 2.641 +.111 2.530 1945 ---- 2.581B 2.228A 2.228A 2.591 +.111 2.480 1950 ---- 2.531B 2.178A 2.178A 2.541 +.110 2.431 1 1955 ---- 2.482B 2.129A 2.129A 2.491 +.109 2.382 1960 ---- 2.432B 2.079A 2.079A 2.441 +.109 2.332 1965 ---- 2.382B 2.030A 2.030A 2.391 +.108 2.283 1970 ---- 2.332B 1.980A 1.980A 2.341 +.107 2.234 1975 ---- 2.282B 1.931A 1.931A 2.291 +.106 2.185 1 1980 ---- 2.233B 1.882A 1.882A 2.241 +.105 2.136 3 1985 ---- 2.184B 1.834A 1.834A 2.191 +.104 2.087 1990 ---- 2.134B 1.785A 1.785A 2.142 +.104 2.038 4 1995 ---- 2.084B 1.736A 1.736A 2.092 +.103 1.989 2000 ---- 2.035B 1.687A 1.687A 2.042 +.102 1.940 1 5 2005 ---- 1.985B 1.639A 1.639A 1.993 +.101 1.892 2010 ---- 1.935B 1.590A 1.590A 1.943 +.099 1.844 6 2015 ---- 1.886B 1.542A 1.542A 1.894 +.099 1.795 1 2020 ---- 1.836B 1.494A 1.494A 1.844 +.097 1.747 4 2025 ---- 1.787B 1.386A 1.386A 1.795 +.096 1.699 1 1 2030 ---- 1.738B 1.399A 1.399A 1.746 +.094 1.652 8 2035 ---- 1.688B 1.352A 1.352A 1.696 +.092 1.604 2040 ---- 1.639B 1.305A 1.305A 1.647 +.090 1.557 2045 ---- 1.568B 1.294A 1.294A 1.598 +.088 1.510 1 1 2050 ---- 1.519B 1.156A 1.156A 1.549 +.085 1.464 1 8 2055 ---- 1.470B 1.202A 1.202A 1.501 +.084 1.417 3 2060 ---- 1.421B 1.138A 1.138A 1.452 +.080 1.372 25 2065 ---- 1.373B 1.099A 1.099A 1.404 +.078 1.326 10 2070 ---- 1.324B 1.056A 1.056A 1.355 +.074 1.281 4 2075 ---- 1.323B .938A .938A 1.307 +.070 1 1.237 2 28 2080 ---- 1.229B .973A .973A 1.260 +.068 1.192 39 2085 ---- 1.181B .933A .933A 1.212 +.063 1.149 2 2090 ---- 1.134B .893A .893A 1.165 +.059 1.106 10 8 2095 ---- 1.072B .849A .849A 1.118 +.054 1.064 20 5 2100 ---- 1.098B .739A .739A 1.072 +.050 1.022 46 36 2105 ---- ---- .769A .769A 1.026 +.045 .981 8 15 2110 ---- ---- .733A .733A .980 +.039 .941 5 8 2115 ---- ---- .696A .696A .935 +.034 .901 24 27 2120 ---- .870B .604A .604A .891 +.029 .862 31 16 2125 ---- .871B .561A .561A .847 +.023 15 .824 178 154 2130 ---- ---- .541A .541A .804 +.017 .787 40 22 2135 ---- ---- .511A .511A .761 +.010 .751 13 2140 ---- ---- .478A .478A .720 +.004 .716 5 11 2145 ---- ---- .438A .438A .679 -.003 .682 4 9 2150 .600 .661B .408A .660B .639 -.010 18 .649 209 128 2155 ---- ---- .383A .383A .601 -.016 .617 6 6 2160 .417 .417 .357A .575B .564 -.021 3 .585 19 20 2165 ---- ---- .334A .334A .527 -.028 .555 6 15 2170 ---- ---- .311A .311A .493 -.033 .526 9 9 2175 ---- ---- .288A .288A .459 -.039 11 .498 7 97 2180 ---- ---- .267A .267A .427 -.044 .471 2 2185 .340 .340 .246A .246A .396 -.049 2 .445 3 8 2190 ---- ---- .226A .226A .367 -.053 .420 20 5 2195 ---- ---- .207A .207A .339 -.057 100 .396 3 3 2200 .242 .290 .189A .189A .313 -.061 8 .374 287 184 2205 .239 .239 .174A .297B .288 -.064 103 .352 10 5 2210 .201 .201 .159A .273B .265 -.066 2 .331 25 15 2215 ---- ---- .144A .144A .243 -.069 .312 26 66 2220 .217 .217 .131A .230B .223 -.070 22 .293 2 2 2225 ---- ---- .120A .120A .204 -.071 .275 100 101 2230 .121 .121 .109A .192B .186 -.072 4 .258 3 5 2235 ---- ---- .099A .099A .170 -.072 .242 2240 .108 .108 .090A .160B .155 -.072 3 .227 81 84 2245 .109 .109 .083A .083A .141 -.072 12 .213 12 11 2250 .090 .131 .076A .077A .129 -.071 61 .200 120 114 2255 .090 .090 .069A .122B .117 -.070 8 .187 2260 .067 .067 .064A .064A .107 -.068 1 .175 19 19 2265 .067 .067 .059A .102B .097 -.067 9 .164 8 2270 .100 .100 .054A .054A .088 -.066 7 .154 3 2275 ---- ---- .051A .051A .081 -.063 .144 2 30 2280 .065 .065 .047A .078B .073 -.062 1 .135 16 24 2285 ---- ---- .044A .044A .067 -.059 .126 11 14 2290 ---- ---- .041A .041A .061 -.057 .118 5 5 2295 ---- ---- .038A .038A .056 -.055 .111 6 6 2300 .087 .087 .036A .036A .051 -.053 119 .104 171 157 2305 ---- ---- .033A .033A .047 -.050 .097 2325 ---- ---- .025A .025A .033 -.042 .075 10 10 2350 .033 .033 .019A .019A .023 -.032 3 .055 34 2375 .025 .026 .013 .013 .016 -.024 37 .040 20 2400 .010 .010 .010 .010 .012 -.018 8 .030 33 33 2425 ---- ---- .009A .009A .009 -.014 .023 16 44 2450 .010 .010 .008A .008A .007 -.011 9 .018 20 20 2475 ---- ---- .006A .006A .005 -.009 .014 34 24 2500 ---- ---- .006A .006A .004 -.007 .011 2525 ---- ---- .005A .005A .003 -.006 .009 41 41 2550 ---- ---- .004A .004A .003 -.004 .007 21 21 2575 ---- ---- .004A .004A .002 -.004 .006 2600 ---- ---- .004A .004A .002 -.003 .005 30 30 2625 ---- ---- ---- ---- .002 -.002 .004 2650 ---- ---- ---- ---- .001 -.002 .003 1 1 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 567 1764 1899 SO3 MAR23 Silver Weekly Friday Option - Week 3 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 2 1825 ---- ---- .001A .001A .001 -.001 .002 1 1850 ---- ---- .001A .001A .001 -.001 .002 2 16 1875 ---- ---- .002A .002A .001 -.002 .003 2 17 1900 ---- ---- .002A .002A .001 -.004 .005 30 43 1915 ---- ---- .002A .002A .001 -.005 .006 1920 ---- ---- .002A .002A .001 -.005 .006 1925 ---- ---- .002A .002A .001 -.005 .006 15 1930 ---- ---- .002A .002A .001 -.006 .007 3 1935 .002 .002 .002 .002 .001 -.006 8 .007 10 10 1940 ---- ---- .003A .003A .001 -.007 .008 10 1945 ---- ---- .003A .003A .001 -.007 .008 20 12 1950 .006 .006 .003A .003A .001 -.008 1 .009 10 43 1955 .005 .005 .003A .005 .001 -.008 2 .009 10 1960 ---- ---- .003A .003A .001 -.009 .010 1965 .007 .007 .003A .007 .001 -.010 10 .011 1970 ---- ---- .003A .003A .001 -.011 .012 1975 .007 .007 .004A .007 .002 -.011 11 .013 30 20 1980 .004 .008 .004 .008 .002 -.011 13 .013 1 10 1985 ---- ---- .004A .004A .002 -.012 .014 9 1990 ---- ---- .004A .004A .002 -.014 .016 1 1995 ---- ---- .005A .005A .003 -.014 .017 1 8 2000 .015 .015 .005A .005A .003 -.015 10 .018 112 49 2005 ---- ---- .005A .005A .003 -.017 .020 2010 ---- ---- .006A .006A .004 -.017 .021 17 12 2015 ---- ---- .007A .007A .004 -.019 .023 9 7 2020 ---- ---- .007A .007A .005 -.020 .025 37 30 2025 ---- ---- .008A .008A .005 -.022 .027 26 29 2030 ---- ---- .009A .009A .006 -.023 .029 19 15 2035 ---- ---- .010A .010A .007 -.025 .032 16 19 2040 ---- ---- .011A .011A .008 -.027 .035 11 11 2045 ---- .040B .012A .012A .009 -.029 .038 10 9 2050 .009 .045B .009 .015B .010 -.031 4 .041 222 204 2055 .010 .053B .010 .016B .011 -.034 3 .045 11 12 2060 .059 .059 .015A .015A .013 -.036 4 .049 25 23 2065 ---- .065B .017A .017A .014 -.040 .054 50 22 2070 ---- .071B .018A .018A .016 -.043 .059 27 2075 .019 .078B .019 .028B .018 -.046 2 .064 1 2080 ---- .086B .022A .022A .020 -.050 .070 15 14 2085 ---- .095B .026A .026A .023 -.053 .076 6 4 2090 .076 .105B .028A .028A .025 -.058 2 .083 8 8 2095 ---- .116B .031A .031A .028 -.063 .091 9 9 2100 .096 .134 .034A .034A .032 -.067 304 .099 133 304 2105 ---- .141B .038A .141B .036 -.072 .108 7 6 2110 ---- .154B .042A .154B .040 -.078 .118 2115 .050 .169B .045A .049A .045 -.083 4 .128 1 5 2120 .055 .183B .051A .089B .051 -.089 10 .140 20 20 2125 .180 .200B .057A .101B .057 -.095 20 .152 28 15 2130 .190 .218B .063A .063A .064 -.101 5 .165 5 5 2135 .129 .237B .071A .147B .071 -.108 2 .179 2140 .222 .257B .074 .142B .080 -.113 26 .193 2145 ---- .278B .088A .088A .089 -.120 .209 4 4 2150 .213 .300 .098A .176B .100 -.126 117 .226 9 4 2155 .113 .324B .109A .195B .111 -.133 5 .244 3 3 2160 ---- .349B .121A .121A .124 -.138 .262 13 10 2165 ---- .375B .134A .134A .138 -.144 .282 2170 .290 .402B .145 .249A .153 -.150 85 .303 20 20 2175 ---- .430B .166A .166A .169 -.156 .325 2180 .190 .459B .182A .311B .187 -.161 5 .348 2185 .208 .491B .200A .204A .206 -.166 1 .372 2190 ---- .519B .219A .219A .227 -.170 .397 6 6 2195 .380 .552B .240A .399B .249 -.174 9 .423 2200 .446 .589B .264A .411A .273 -.178 34 .451 2 2205 ---- .620B .288A .288A .298 -.181 .479 2210 ---- .656B .314A .314A .325 -.183 .508 2215 ---- .648B .340A .645B .353 -.186 .539 2220 ---- .661B .369A .651B .383 -.187 .570 2225 ---- .776B .400A .775B .414 -.188 .602 1 2230 ---- .740B .436A .436A .446 -.189 .635 2235 ---- .781B .469A .469A .480 -.189 .669 2240 ---- .823B .503A .503A .515 -.189 .704 3 3 2245 ---- .866B .569A .569A .551 -.189 .740 11 11 2250 ---- .984B .571A .571A .588 -.189 .777 2255 ---- .953B .647A .886B .627 -.187 .814 2260 ---- .997B .685A .908B .666 -.186 .852 2265 ---- 1.042B .726A .953B .707 -.184 .891 2270 ---- 1.099B .751A 1.084B .748 -.182 .930 2275 .952 1.206B .771A .955A .790 -.181 2 .971 2280 ---- 1.191B .837A 1.163B .833 -.178 1.011 2285 ---- 1.229B .879A 1.207B .877 -.176 1.053 2290 ---- 1.274B .923A 1.243B .921 -.174 1.095 2295 ---- 1.320B .967A 1.292B .966 -.171 1.137 2300 ---- 1.435B .989A .989A 1.011 -.169 1.180 2305 ---- 1.414B 1.058A 1.384B 1.056 -.168 1.224 2325 ---- 1.671B 1.218A 1.218A 1.243 -.158 1.401 2350 ---- 1.912B 1.455A 1.455A 1.482 -.149 1.631 1 1 2375 ---- 2.090B 1.733A 1.733A 1.725 -.141 1.866 2400 ---- 2.336B 1.979A 1.979A 1.971 -.135 2.106 2425 ---- 2.583B 2.226A 2.549B 2.218 -.131 2.349 2450 ---- 2.831B 2.474A 2.784B 2.466 -.128 2.594 2475 ---- 3.079B 2.722A 3.030B 2.714 -.126 2.840 2500 ---- 3.327B 2.971A 3.275B 2.963 -.124 3.087 2525 ---- 3.576B 3.219A 3.541B 3.213 -.122 3.335 2550 ---- 3.826B 3.469A 3.770B 3.462 -.121 3.583 2575 ---- 4.076B 3.719A 4.024B 3.712 -.120 3.832 2600 ---- 4.325B 3.969A 4.276B 3.961 -.120 4.081 2625 ---- 4.575B 4.219A 4.514B 4.211 -.119 4.330 2650 ---- 4.825B 4.469A 4.764B 4.461 -.118 4.579 2675 ---- 5.075B 4.719A 5.040B 4.710 -.119 4.829 2700 ---- 5.325B 4.969A 5.290B 4.960 -.118 5.078 TOTAL EST.VOL VOLUME OPEN INT TOTAL 699 973 1155 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- 6.778B 6.428A 6.428A 6.790 +.117 6.673 1550 ---- 6.528B 6.178A 6.178A 6.540 +.117 6.423 1575 ---- 6.278B 5.928A 5.928A 6.290 +.117 6.173 1600 ---- 6.028B 5.678A 5.678A 6.040 +.117 5.923 1625 ---- 5.778B 5.428A 5.428A 5.790 +.117 5.673 1650 ---- 5.528B 5.178A 5.178A 5.540 +.117 5.423 1675 ---- 5.278B 4.928A 4.928A 5.290 +.117 5.173 1700 ---- 5.028B 4.678A 4.678A 5.040 +.117 4.923 1725 ---- 4.778B 4.428A 4.428A 4.790 +.117 4.673 1750 ---- 4.529B 4.178A 4.178A 4.540 +.117 4.423 1775 ---- 4.279B 3.935A 3.935A 4.290 +.116 4.174 1800 ---- 4.029B 3.679A 3.679A 4.041 +.116 3.925 1825 ---- 3.779B 3.430A 3.430A 3.792 +.115 3.677 1850 ---- 3.529B 3.182A 3.182A 3.543 +.113 3.430 1875 ---- 3.280B 2.936A 2.936A 3.295 +.112 3.183 1900 ---- 3.033B 2.690A 2.690A 3.047 +.109 2.938 1915 ---- 2.885B 2.544A 2.544A 2.899 +.107 2.792 1920 ---- 2.835B 2.496A 2.496A 2.850 +.107 2.743 1925 ---- 2.786B 2.447A 2.447A 2.801 +.106 2.695 1930 ---- 2.737B 2.399A 2.399A 2.752 +.106 2.646 1935 ---- 2.688B 2.351A 2.351A 2.703 +.105 2.598 1940 ---- 2.639B 2.303A 2.303A 2.654 +.104 2.550 1945 ---- 2.590B 2.255A 2.255A 2.605 +.103 2.502 1950 ---- 2.541B 2.143A 2.143A 2.556 +.102 2.454 1955 ---- 2.492B 2.160A 2.160A 2.507 +.101 2.406 1960 ---- 2.443B 2.113A 2.113A 2.458 +.100 2.358 1965 ---- 2.394B 2.065A 2.065A 2.410 +.099 2.311 1970 ---- 2.346B 2.018A 2.018A 2.361 +.098 2.263 1975 ---- 2.297B 1.909A 1.909A 2.313 +.097 2.216 1980 ---- 2.249B 1.925A 1.925A 2.264 +.095 2.169 1985 ---- 2.201B 1.879A 1.879A 2.216 +.094 2.122 1990 ---- 2.153B 1.833A 1.833A 2.168 +.092 2.076 1995 ---- 2.105B 1.787A 1.787A 2.120 +.091 2.029 2000 ---- 2.100B 1.681A 1.681A 2.072 +.089 1.983 4 2005 ---- 2.010B 1.697A 1.697A 2.025 +.088 1.937 2010 ---- 1.939B 1.688A 1.688A 1.977 +.085 1.892 6 2015 ---- 1.915B 1.600A 1.600A 1.930 +.084 1.846 2020 ---- 1.868B 1.557A 1.557A 1.883 +.082 1.801 1 1 2025 ---- 1.860B 1.463A 1.463A 1.836 +.080 1.756 1 1 2030 ---- 1.752B 1.508A 1.508A 1.789 +.077 1.712 2035 ---- 1.706B 1.466A 1.466A 1.743 +.075 1.668 2040 ---- 1.660B 1.424A 1.424A 1.697 +.073 1.624 2 2045 ---- 1.615B 1.382A 1.382A 1.651 +.070 1.581 4 4 2050 ---- 1.628B 1.256A 1.256A 1.605 +.067 1.538 3 9 2055 ---- 1.529B 1.300A 1.300A 1.560 +.064 1.496 4 2060 ---- 1.481B 1.259A 1.259A 1.515 +.061 1.454 3 2065 ---- 1.448B 1.210A 1.210A 1.471 +.059 1.412 2 2070 ---- 1.404B 1.171A 1.171A 1.427 +.056 1.371 3 2075 ---- 1.405B 1.063A 1.063A 1.383 +.052 1.331 4 7 2080 ---- 1.318B 1.096A 1.096A 1.340 +.049 1.291 9 2085 ---- 1.276B 1.057A 1.057A 1.297 +.046 1.251 5 2090 ---- 1.234B 1.022A 1.022A 1.255 +.043 1.212 12 2095 ---- 1.192B .986A .986A 1.213 +.039 1.174 2100 ---- 1.191B .887A .887A 1.172 +.035 1.137 300 2105 ---- 1.111B .859A .859A 1.132 +.032 1.100 2110 ---- 1.071B .827A .827A 1.092 +.029 1.063 3 3 2115 ---- 1.032B .796A .796A 1.052 +.024 1.028 2120 ---- .994B .765A .765A 1.014 +.022 .992 2 3 2125 ---- .996B .730A .730A .976 +.018 .958 2130 ---- ---- .708A .708A .939 +.014 .925 2135 ---- ---- .672A .672A .902 +.010 .892 2140 ---- .867B .645A .645A .867 +.008 .859 2145 ---- .834B .618A .618A .832 +.004 .828 3 3 2150 ---- .816B .591A .591A .798 +.001 .797 2155 ---- .779B .566A .566A .764 -.003 .767 2160 ---- .747B .540A .540A .732 -.006 .738 2165 ---- .718B .517A .517A .700 -.010 .710 2170 ---- .689B .494A .494A .670 -.012 .682 1 2175 ---- .660B .472A .472A .640 -.015 .655 3 3 2180 ---- ---- .450A .450A .611 -.018 .629 2185 ---- .606B .430A .430A .583 -.021 .604 2190 ---- .580B .410A .410A .556 -.023 .579 1 1 2195 ---- ---- .390A .390A .529 -.026 .555 2200 ---- ---- .372A .372A .504 -.028 .532 30 31 2205 ---- ---- .354A .354A .480 -.030 .510 1 2210 ---- ---- .338A .338A .456 -.032 .488 2215 ---- ---- .321A .321A .433 -.035 .468 1 2220 ---- ---- .304A .304A .412 -.036 .448 2 2 2225 ---- ---- .288A .288A .391 -.037 .428 2230 .342 .342 .342 .280A .371 ---- 2 ---- 2235 ---- ---- ---- .259A .352 ---- ---- 2240 ---- ---- ---- .246A .333 ---- ---- 2245 ---- ---- ---- .233A .316 ---- ---- 2250 ---- ---- .220A .220A .299 -.043 .342 2 3 2255 ---- ---- ---- .209A .283 ---- ---- 2260 ---- ---- ---- .198A .268 ---- ---- 2265 ---- ---- ---- .187A .254 ---- ---- 2270 ---- ---- ---- .178A .240 ---- ---- 2275 ---- ---- .168A .168A .227 -.045 .272 6 4 2280 ---- ---- ---- .159A .215 ---- ---- 2285 ---- ---- ---- .151A .203 ---- ---- 2290 ---- ---- ---- .143A .192 ---- ---- 2300 .195 .195 .129A .129A .172 -.044 11 .216 1 2325 .126 .136 .102A .105A .130 -.041 22 .171 11 11 2350 .097 .097 .081A .098B .100 -.037 2 .137 2375 ---- ---- .062A .062A .077 -.033 .110 5 2 2400 .072 .072 .053A .059B .061 -.028 16 .089 2425 ---- ---- .045A .045A .049 -.024 .073 2450 ---- ---- .037A .037A .040 -.020 .060 2475 ---- ---- .033A .033A .033 -.017 .050 2500 .030 .030 .026A .026A .027 -.015 30 .042 2525 ---- ---- .026A .026A .023 -.013 .036 2550 ---- ---- .023A .023A .019 -.011 .030 2575 ---- ---- .021A .021A .017 -.009 .026 2600 .019 .019 .016A .016A .014 -.008 10 .022 2625 ---- ---- .017A .017A .012 -.007 .019 2650 ---- ---- ---- .015A .011 ---- ---- 2675 ---- ---- ---- .014A .010 ---- ---- 2700 ---- ---- ---- .012A .009 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 81 442 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 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .002 -.002 .004 1800 ---- ---- ---- ---- .003 -.002 .005 10 1825 ---- ---- ---- ---- .004 -.003 .007 7 1850 ---- ---- .009A .009A .005 -.005 .010 1875 ---- ---- .010A .010A .007 -.006 .013 1900 ---- ---- .013A .013A .010 -.008 .018 1915 ---- ---- .014A .014A .012 -.009 .021 6 1920 ---- ---- .015A .015A .012 -.011 .023 1925 ---- ---- .016A .016A .013 -.011 .024 16 1930 ---- ---- .016A .016A .014 -.012 .026 1935 ---- ---- .017A .017A .015 -.013 .028 1940 ---- ---- .018A .018A .016 -.013 .029 1945 ---- ---- .019A .019A .017 -.014 .031 2 1950 ---- ---- .020A .020A .018 -.015 .033 7 1955 ---- ---- .021A .021A .019 -.016 .035 2 1960 ---- ---- .022A .022A .020 -.018 .038 1965 ---- ---- .023A .023A .022 -.018 .040 1970 ---- ---- .025A .025A .023 -.020 .043 2 1975 ---- ---- .026A .026A .025 -.020 .045 1980 ---- .049B .028A .028A .026 -.022 .048 1 1985 ---- .053B .030A .030A .028 -.024 .052 12 1990 ---- .057B .032A .032A .030 -.025 .055 1995 ---- .061B .034A .034A .032 -.027 .059 9 2000 ---- .066B .036A .036A .034 -.028 .062 10 10 2005 ---- .072B .038A .038A .037 -.029 .066 8 2010 ---- .078B .041A .041A .039 -.032 .071 6 2015 ---- .083B .044A .044A .042 -.033 .075 2020 ---- .089B .046A .046A .045 -.035 .080 4 7 2025 ---- .096B .050A .050A .048 -.037 .085 2030 ---- .103B .053A .053A .051 -.040 .091 2035 ---- .110B .056A .056A .055 -.042 .097 2040 ---- .118B .060A .060A .058 -.045 .103 2045 ---- .127B .065A .065A .062 -.048 .110 4 2050 ---- .136B .069A .069A .067 -.050 .117 4 2055 ---- .147B .072A .072A .072 -.052 .124 2060 ---- .157B .077A .157B .077 -.055 .132 2065 ---- .168B .082A .168B .082 -.059 .141 2070 ---- .180B .088A .180B .088 -.062 .150 2075 .150 .192B .095A .133B .094 -.065 11 .159 2080 ---- .205B .102A .204B .101 -.068 .169 2085 ---- .219B .109A .219B .108 -.072 .180 2090 ---- .233B .117A .233B .116 -.075 .191 2095 ---- .249B .125A .248B .124 -.078 .202 2100 .182 .262B .134A .190B .133 -.082 11 .215 1 1 2105 ---- .279B .143A .279B .143 -.085 .228 2110 ---- .296B .153A .295B .153 -.088 .241 2115 ---- .314B .163A .314B .163 -.092 .255 2120 ---- .334B .174A .334B .175 -.095 .270 2125 ---- .355B .186A .355B .187 -.099 .286 2130 ---- .374B .198A .374B .200 -.102 .302 2135 ---- .395B .211A .395B .213 -.106 .319 4 4 2140 ---- .418B .224A .418B .227 -.110 .337 3 3 2145 .241 .441B .240A .240A .242 -.114 2 .356 11 11 2150 .397 .465B .255A .363B .258 -.117 12 .375 2155 ---- .490B .271A .490B .275 -.120 .395 2160 ---- .515B .288A .515B .292 -.124 .416 3 3 2165 ---- .541B .306A .541B .311 -.126 .437 2170 ---- .568B .325A .568B .330 -.129 .459 2175 ---- .596B .345A .594B .350 -.132 .482 2180 ---- .625B .365A .625B .371 -.135 .506 2185 ---- .654B .387A .654B .393 -.138 .531 2190 ---- .685B .409A .685B .416 -.140 .556 2195 ---- .715B .433A .715B .439 -.143 .582 2200 ---- .748B .457A .747B .464 -.145 .609 2205 ---- .779B .482A .775B .490 -.147 .637 2210 ---- .812B .509A .808B .516 -.149 .665 2215 ---- .846B .536A .842B .543 -.151 .694 2220 ---- .881B .563A .877B .571 -.153 .724 2225 ---- .918B .593A .917B .601 -.154 .755 2230 ---- ---- ---- .621A .631 ---- ---- 2235 ---- ---- ---- .652A .661 ---- ---- 2240 ---- ---- ---- .684A .693 ---- ---- 2245 ---- ---- ---- .720A .725 ---- ---- 2250 ---- 1.106B .749A 1.104B .759 -.159 .918 2255 ---- ---- ---- .783A .793 ---- ---- 2260 ---- ---- ---- .817A .828 ---- ---- 2265 ---- ---- ---- .852A .863 ---- ---- 2270 ---- ---- ---- .887A .900 ---- ---- 2275 ---- 1.308B .924A .924A .936 -.162 1.098 2280 ---- ---- ---- 1.010A .974 ---- ---- 2285 ---- ---- ---- 1.048A 1.012 ---- ---- 2290 ---- ---- ---- 1.090A 1.051 ---- ---- 2300 ---- 1.522B 1.114A 1.114A 1.131 -.160 1.291 2325 ---- 1.744B 1.319A 1.319A 1.339 -.158 1.497 2350 ---- 1.974B 1.535A 1.535A 1.558 -.154 1.712 2375 ---- 2.208B 1.764A 1.764A 1.785 -.150 1.935 1 1 2400 ---- 2.446B 1.996A 1.996A 2.019 -.145 2.164 2425 ---- 2.686B 2.232A 2.232A 2.256 -.141 2.397 2450 ---- 2.929B 2.472A 2.472A 2.497 -.138 2.635 2475 ---- 3.173B 2.712A 2.712A 2.740 -.134 2.874 2500 ---- 3.343B 2.993A 2.993A 2.984 -.132 3.116 2525 ---- 3.589B 3.239A 3.557B 3.230 -.129 3.359 2550 ---- 3.836B 3.486A 3.790B 3.476 -.128 3.604 2575 ---- 4.083B 3.733A 4.032B 3.723 -.126 3.849 2600 ---- 4.330B 3.980A 4.281B 3.971 -.125 4.096 2625 ---- 4.578B 4.228A 4.544B 4.219 -.123 4.342 2650 ---- ---- ---- 4.476A 4.468 ---- ---- 2675 ---- ---- ---- 4.724A 4.716 ---- ---- 2700 ---- ---- ---- 4.972A 4.965 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 37 136 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 6.772B 6.440A 6.440A 6.790 +.117 6.673 1550 ---- 6.522B 6.190A 6.190A 6.540 +.117 6.423 1575 ---- 6.272B 5.940A 5.940A 6.290 +.117 6.173 1600 ---- 6.022B 5.684A 5.684A 6.040 +.117 5.923 1625 ---- 5.745B 5.490A 5.490A 5.790 +.117 5.673 1650 ---- 5.522B 5.184A 5.184A 5.540 +.117 5.423 1675 ---- 5.245B 4.975A 4.975A 5.290 +.117 5.173 1700 ---- 4.995B 4.740A 4.740A 5.040 +.117 4.923 1725 ---- 4.745B 4.491A 4.491A 4.790 +.117 4.673 1750 ---- 4.495B 4.241A 4.241A 4.540 +.116 4.424 1775 ---- 4.246B 3.993A 3.993A 4.291 +.115 4.176 1800 ---- 3.997B 3.726A 3.726A 4.043 +.115 3.928 1825 ---- 3.749B 3.498A 3.498A 3.795 +.114 3.681 1850 ---- 3.502B 3.239A 3.239A 3.548 +.112 3.436 1875 ---- 3.256B 2.995A 2.995A 3.302 +.109 3.193 1900 ---- 3.011B 2.643A 2.643A 3.057 +.106 2.951 1915 ---- 2.865B 2.601A 2.601A 2.911 +.103 2.808 1920 ---- 2.816B 2.564A 2.564A 2.863 +.103 2.760 1925 ---- 2.768B 2.406A 2.406A 2.814 +.101 2.713 1930 ---- 2.720B 2.459A 2.459A 2.766 +.101 2.665 1935 ---- 2.672B 2.412A 2.412A 2.718 +.100 2.618 1940 ---- 2.623B 2.376A 2.376A 2.669 +.098 2.571 1945 ---- 2.576B 2.329A 2.329A 2.621 +.097 2.524 1950 ---- 2.595B 2.174A 2.174A 2.573 +.096 2.477 1955 ---- 2.480B 2.237A 2.237A 2.526 +.095 2.431 1960 ---- 2.432B 2.191A 2.191A 2.478 +.094 2.384 1965 ---- 2.385B 2.141A 2.141A 2.430 +.092 2.338 3 1970 ---- 2.338B 2.089A 2.089A 2.383 +.091 2.292 2 1975 ---- 2.360B 1.948A 1.948A 2.336 +.090 2.246 1980 ---- 2.244B 1.999A 1.999A 2.289 +.088 2.201 1985 ---- 2.197B 1.964A 1.964A 2.242 +.086 2.156 1990 ---- 2.150B 1.911A 1.911A 2.195 +.085 2.110 1995 ---- 2.104B 1.867A 1.867A 2.148 +.082 2.066 2000 ---- 2.124B 1.730A 1.730A 2.102 +.081 2.021 1 2005 ---- 2.012B 1.777A 1.777A 2.056 +.079 1.977 3 2010 ---- 1.966B 1.739A 1.739A 2.010 +.077 1.933 2015 ---- 1.921B 1.692A 1.692A 1.964 +.075 1.889 2020 ---- 1.876B 1.650A 1.650A 1.919 +.073 1.846 2025 ---- 1.896B 1.521A 1.521A 1.874 +.071 1.803 1 2030 ---- 1.786B 1.568A 1.568A 1.829 +.069 1.760 2035 ---- 1.742B 1.527A 1.527A 1.784 +.066 1.718 2040 ---- 1.710B 1.487A 1.487A 1.740 +.064 1.676 2045 ---- 1.654B 1.443A 1.443A 1.696 +.061 1.635 2050 ---- 1.676B 1.324A 1.324A 1.653 +.060 1.593 2055 ---- 1.568B 1.366A 1.366A 1.609 +.056 1.553 2060 ---- 1.525B 1.329A 1.329A 1.567 +.054 1.513 3 3 2065 ---- 1.481B 1.290A 1.290A 1.524 +.051 1.473 2070 ---- 1.439B 1.251A 1.251A 1.482 +.048 1.434 2075 ---- 1.461B 1.141A 1.141A 1.441 +.046 1.395 1 1 2080 ---- ---- 1.178A 1.178A 1.399 +.042 1.357 2085 ---- ---- 1.138A 1.138A 1.359 +.040 1.319 2090 ---- 1.310B 1.081A 1.081A 1.319 +.037 1.282 1 201 2095 ---- ---- 1.008A 1.008A 1.279 +.033 1.246 2100 ---- 1.261B .973A .973A 1.240 +.030 1.210 2 1 2105 ---- ---- .945A .945A 1.202 +.028 1.174 2110 ---- ---- .914A .914A 1.164 +.024 1.140 1 2115 ---- ---- .885A .885A 1.127 +.022 1.105 2120 ---- ---- .856A .856A 1.090 +.018 1.072 2125 ---- 1.071B .822A .822A 1.054 +.015 1.039 2130 ---- 1.008B .794A .794A 1.019 +.012 1.007 2135 ---- .983B .766A .766A .984 +.009 .975 2140 ---- .951B .739A .739A .951 +.006 .945 2145 ---- .932B .712A .712A .917 +.003 .914 2150 .740 .902B .686A .901B .885 UNCH 2 .885 5 3 2155 ---- .867B .662A .662A .853 -.003 .856 2 1 2160 ---- .837B .637A .637A .822 -.006 .828 2165 ---- .811B .613A .613A .792 -.008 .800 2170 ---- .781B .590A .590A .762 -.012 .774 2175 ---- .753B .567A .567A .734 -.013 .747 1 1 2180 ---- .726B .546A .546A .706 -.016 .722 2185 ---- .703B .525A .525A .678 -.019 .697 2190 ---- .678B .504A .504A .652 -.021 .673 2195 ---- .651B .486A .486A .626 -.024 .650 2200 ---- .630B .467A .467A .602 -.025 .627 3 3 2205 ---- .607B .448A .448A .577 -.028 .605 2210 ---- .584B .431A .431A .554 -.029 .583 2215 ---- ---- .413A .413A .532 -.031 .563 2220 ---- ---- .397A .397A .510 -.032 .542 5 5 2225 .411 .417 .381A .499B .489 -.034 3 .523 2230 ---- ---- ---- .366A .468 ---- ---- 2235 ---- ---- ---- .351A .449 ---- ---- 2240 ---- ---- ---- .337A .430 ---- ---- 2245 ---- ---- ---- .324A .411 ---- ---- 2250 ---- ---- .310A .310A .394 -.040 .434 1 3 2255 ---- ---- ---- .295A .377 ---- ---- 2260 ---- ---- ---- .283A .361 ---- ---- 2265 ---- ---- ---- .272A .345 ---- ---- 2270 ---- ---- ---- .260A .330 ---- ---- 2275 ---- ---- .249A .249A .316 -.044 .360 2280 ---- ---- ---- .238A .302 ---- ---- 2285 ---- ---- ---- .228A .289 ---- ---- 2290 ---- ---- ---- .219A .277 ---- ---- 2300 ---- ---- .200A .200A .253 -.044 .297 2325 ---- ---- .163A .163A .203 -.043 .246 2350 .159 .159 .134A .165B .163 -.041 4 .204 2375 .129 .136 .107A .113A .131 -.039 11 .170 2400 .105 .110 .087A .093A .106 -.036 6 .142 2425 .086 .086 .077A .087B .087 -.032 4 .119 2450 ---- ---- .065A .065A .072 -.029 .101 2475 ---- ---- .055A .055A .060 -.026 .086 2500 ---- ---- .047A .047A .050 -.023 .073 2525 ---- ---- .041A .041A .043 -.020 .063 2550 ---- ---- .037A .037A .036 -.019 .055 2575 ---- ---- .034A .034A .031 -.016 .047 2600 .035 .035 .031A .031A .027 -.014 2 .041 2625 ---- ---- .028A .028A .024 -.012 .036 2650 .029 .029 .026A .026A .021 ---- 2 ---- 2675 ---- ---- ---- .024A .018 ---- ---- 2700 ---- ---- ---- .022A .016 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 24 233 SO5 MAR23 Silver Weekly Friday 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 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 -.001 .004 1750 ---- ---- ---- ---- .004 -.001 .005 1775 ---- ---- ---- ---- .005 -.002 .007 1800 ---- ---- ---- ---- .007 -.003 .010 1825 ---- ---- ---- ---- .009 -.004 .013 1850 ---- ---- ---- ---- .012 -.006 .018 1875 ---- ---- .021A .021A .016 -.008 .024 1900 ---- ---- .025A .025A .021 -.012 .033 8 6 1915 ---- ---- .029A .029A .025 -.014 .039 6 1920 ---- ---- .030A .030A .027 -.015 .042 1925 ---- ---- .032A .032A .028 -.016 .044 1930 ---- ---- .033A .033A .030 -.017 .047 1935 ---- ---- .035A .035A .031 -.018 .049 1940 ---- .054B .036A .054B .033 -.019 .052 1945 ---- .056B .038A .038A .035 -.020 .055 1950 ---- .060B .040A .040A .037 -.022 .059 11 1955 ---- .065B .042A .042A .039 -.023 .062 1960 ---- .069B .044A .044A .042 -.023 .065 1965 ---- .073B .047A .047A .044 -.025 .069 1970 ---- .077B .049A .049A .047 -.026 .073 1975 ---- .082B .052A .052A .049 -.028 .077 1 1 1980 ---- .088B .055A .055A .052 -.030 .082 1985 ---- .094B .058A .058A .055 -.031 .086 1990 ---- .100B .061A .061A .058 -.033 .091 1995 ---- .106B .064A .064A .062 -.034 .096 2000 ---- .112B .068A .068A .065 -.037 .102 12 11 2005 ---- .119B .072A .072A .069 -.038 .107 2010 ---- .126B .076A .076A .073 -.040 .113 1 1 2015 ---- .134B .080A .080A .078 -.041 .119 2020 ---- .143B .084A .084A .082 -.044 .126 2025 ---- .151B .089A .089A .087 -.046 .133 2030 ---- .161B .094A .094A .092 -.048 .140 2035 ---- .171B .099A .099A .097 -.051 .148 2040 ---- .181B .104A .104A .103 -.053 .156 2045 ---- .192B .110A .191B .109 -.055 .164 2050 ---- .203B .117A .202B .115 -.058 .173 2055 ---- .215B .124A .214B .122 -.060 .182 2060 ---- .228B .131A .226B .129 -.063 .192 2065 ---- .241B .138A .239B .137 -.065 .202 2070 .204 .254B .146A .146A .144 -.069 1 .213 2075 ---- .269B .154A .266B .153 -.071 .224 2080 ---- .283B .162A .281B .162 -.074 .236 2 2085 ---- .299B .171A .296B .171 -.077 .248 10 10 2090 ---- .312B .181A .309B .181 -.080 .261 2095 ---- .328B .191A .326B .191 -.083 .274 2100 ---- .346B .202A .343B .202 -.086 .288 1 2 2105 ---- .364B .213A .361B .214 -.089 .303 2110 ---- .382B .225A .380B .226 -.092 .318 2115 ---- .402B .237A .399B .238 -.096 .334 2120 ---- .422B .250A .420B .252 -.098 .350 2125 .342 .443B .264A .264A .266 -.101 1 .367 1 1 2130 ---- .464B .278A .462B .280 -.105 .385 2135 ---- .486B .293A .485B .296 -.108 .404 2140 ---- .509B .309A .508B .312 -.111 .423 2145 ---- .533B .325A .531B .328 -.114 .442 2150 ---- .557B .342A .556B .346 -.117 .463 4 2 2155 ---- .582B .360A .581B .364 -.120 .484 2160 ---- .607B .379A .607B .383 -.123 .506 2165 ---- .634B .398A .633B .403 -.125 .528 2170 ---- .661B .418A .660B .423 -.128 .551 2175 ---- .689B .439A .688B .444 -.131 .575 2180 ---- .717B .461A .717B .466 -.133 .599 2185 ---- .747B .483A .746B .489 -.135 .624 2190 ---- .776B .507A .776B .512 -.138 .650 3 3 2195 ---- .807B .531A .806B .537 -.140 .677 2200 ---- .838B .556A .838B .562 -.142 .704 2205 ---- .871B .582A .870B .587 -.145 .732 2210 ---- .903B .608A .899B .614 -.146 .760 2215 ---- .937B .635A .933B .641 -.148 .789 2220 ---- .971B .662A .966B .669 -.150 .819 2225 ---- 1.005B .691A 1.004B .698 -.151 .849 2230 ---- ---- ---- .720A .728 ---- ---- 2235 ---- ---- ---- .750A .758 ---- ---- 2240 ---- ---- ---- .781A .789 ---- ---- 2245 ---- ---- ---- .812A .821 ---- ---- 2250 ---- 1.184B .845A 1.183B .853 -.157 1.010 1 2255 ---- ---- ---- .884A .886 ---- ---- 2260 ---- ---- ---- .915A .920 ---- ---- 2265 ---- ---- ---- .949A .954 ---- ---- 2270 ---- ---- ---- .983A .989 ---- ---- 2275 ---- 1.378B 1.013A 1.013A 1.025 -.160 1.185 2280 ---- ---- ---- 1.054A 1.061 ---- ---- 2285 ---- ---- ---- 1.091A 1.098 ---- ---- 2290 ---- ---- ---- 1.169A 1.135 ---- ---- 2300 ---- 1.583B 1.194A 1.194A 1.211 -.161 1.372 2325 ---- 1.798B 1.394A 1.394A 1.410 -.161 1.571 2350 ---- 2.020B 1.599A 1.599A 1.620 -.158 1.778 2375 ---- 2.247B 1.814A 1.814A 1.838 -.156 1.994 2400 ---- 2.479B 2.039A 2.039A 2.063 -.152 2.215 2425 ---- 2.715B 2.270A 2.270A 2.293 -.149 2.442 2450 ---- 2.953B 2.504A 2.504A 2.528 -.145 2.673 2475 ---- 3.194B 2.740A 2.740A 2.765 -.143 2.908 2500 ---- 3.436B 2.980A 2.980A 3.006 -.139 3.145 2525 ---- 3.680B 3.224A 3.224A 3.248 -.136 3.384 2550 ---- 3.911B 3.468A 3.468A 3.491 -.135 3.626 2575 ---- 4.059B 3.773A 3.773A 3.736 -.132 3.868 2600 ---- 4.293B 4.019A 4.215B 3.982 -.130 4.112 2625 ---- 4.539B 4.265A 4.462B 4.228 -.129 4.357 2650 ---- ---- ---- 4.513A 4.475 ---- ---- 2675 ---- ---- ---- 4.760A 4.722 ---- ---- 2700 ---- ---- ---- 5.009A 4.970 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 43 55 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 6.790 +.117 6.673 1550 ---- ---- ---- ---- 6.540 +.117 6.423 1575 ---- ---- ---- ---- 6.290 +.117 6.173 1600 ---- ---- ---- ---- 6.040 +.117 5.923 1625 ---- ---- ---- ---- 5.790 +.117 5.673 1650 ---- ---- ---- ---- 5.540 +.117 5.423 1675 ---- ---- ---- ---- 5.290 +.117 5.173 1700 ---- ---- ---- ---- 5.041 +.117 4.924 1725 ---- ---- ---- ---- 4.792 +.117 4.675 1750 ---- ---- ---- ---- 4.543 +.116 4.427 1775 ---- ---- ---- ---- 4.295 +.115 4.180 1800 ---- ---- ---- ---- 4.047 +.113 3.934 1825 ---- ---- ---- ---- 3.800 +.111 3.689 1850 ---- ---- ---- ---- 3.554 +.109 3.445 1875 ---- ---- ---- ---- 3.309 +.105 3.204 1900 ---- ---- 2.656A 2.656A 3.066 +.102 2.964 1915 ---- ---- ---- ---- 2.921 +.099 2.822 1920 ---- ---- ---- ---- 2.873 +.098 2.775 1925 ---- 2.812B 2.422A 2.422A 2.825 +.097 2.728 1930 ---- ---- ---- ---- 2.777 +.096 2.681 1935 ---- ---- ---- ---- 2.729 +.095 2.634 1940 ---- ---- ---- ---- 2.681 +.093 2.588 1945 ---- ---- ---- ---- 2.634 +.092 2.542 1950 ---- 2.608B 2.193A 2.193A 2.586 +.091 2.495 1955 ---- ---- ---- ---- 2.539 +.090 2.449 1960 ---- ---- ---- ---- 2.492 +.088 2.404 1965 ---- ---- ---- ---- 2.445 +.087 2.358 1970 ---- ---- ---- ---- 2.398 +.085 2.313 1975 ---- 2.375B 1.971A 1.971A 2.351 +.083 2.268 1980 ---- ---- ---- ---- 2.305 +.082 2.223 1985 ---- ---- ---- ---- 2.259 +.081 2.178 1990 ---- ---- ---- ---- 2.213 +.079 2.134 1995 ---- ---- ---- ---- 2.167 +.077 2.090 2000 ---- 2.140B 1.757A 1.757A 2.121 +.075 2.046 2005 ---- ---- ---- ---- 2.076 +.074 2.002 2010 ---- ---- ---- ---- 2.031 +.072 1.959 2015 ---- ---- ---- ---- 1.986 +.070 1.916 2020 ---- ---- ---- ---- 1.941 +.067 1.874 2025 ---- 1.915B 1.553A 1.553A 1.897 +.065 1.832 2030 ---- ---- ---- ---- 1.853 +.063 1.790 2035 ---- ---- ---- ---- 1.809 +.061 1.748 2040 ---- ---- ---- ---- 1.766 +.059 1.707 2045 ---- ---- ---- ---- 1.723 +.056 1.667 2050 ---- 1.700B 1.361A 1.361A 1.681 +.055 1.626 2055 ---- ---- ---- ---- 1.638 +.051 1.587 2060 ---- ---- ---- ---- 1.597 +.050 1.547 2065 ---- ---- ---- ---- 1.555 +.047 1.508 2070 ---- ---- ---- ---- 1.514 +.044 1.470 2075 ---- 1.490B 1.183A 1.183A 1.474 +.042 1.432 2080 ---- ---- ---- ---- 1.434 +.039 1.395 2085 ---- ---- ---- ---- 1.394 +.036 1.358 2090 ---- ---- ---- ---- 1.355 +.034 1.321 2095 ---- ---- ---- ---- 1.317 +.032 1.285 2100 ---- 1.296B 1.018A 1.018A 1.279 +.029 1.250 2105 ---- ---- ---- ---- 1.242 +.027 1.215 2110 ---- ---- ---- ---- 1.205 +.024 1.181 2115 ---- ---- ---- ---- 1.169 +.021 1.148 2120 ---- ---- ---- ---- 1.133 +.018 1.115 2125 ---- 1.114B .870A .870A 1.098 +.016 1.082 2130 ---- ---- .842A .842A 1.064 +.013 1.051 2135 ---- ---- .814A .814A 1.030 +.010 1.020 2140 ---- ---- .788A .788A .997 +.008 .989 2145 ---- .976B .762A .762A .965 +.006 .959 2150 ---- .945B .735A .735A .933 +.003 .930 2155 ---- ---- ---- .712A .902 ---- ---- 2160 ---- ---- ---- .686A .872 ---- ---- 2165 ---- ---- ---- .664A .842 ---- ---- 2170 ---- ---- ---- .641A .813 ---- ---- 2175 ---- .803B .618A .618A .785 -.009 .794 2180 ---- ---- ---- .597A .757 ---- ---- 2185 ---- ---- ---- .576A .730 ---- ---- 2190 ---- ---- ---- .555A .704 ---- ---- 2195 ---- ---- ---- .536A .679 ---- ---- 2200 ---- .681B .517A .517A .654 -.020 .674 2205 ---- ---- ---- .497A .630 ---- ---- 2210 ---- ---- ---- .480A .607 ---- ---- 2215 ---- ---- ---- .463A .584 ---- ---- 2220 ---- ---- ---- .446A .562 ---- ---- 2225 ---- .574B .430A .430A .541 -.028 .569 2230 ---- ---- ---- .414A .521 ---- ---- 2235 ---- ---- ---- .399A .501 ---- ---- 2240 ---- ---- ---- .384A .482 ---- ---- 2245 ---- ---- ---- .370A .463 ---- ---- 2250 ---- .482B .357A .357A .445 -.034 .479 2255 ---- ---- ---- .344A .428 ---- ---- 2260 ---- ---- ---- .331A .411 ---- ---- 2265 ---- ---- ---- .316A .395 ---- ---- 2270 ---- ---- ---- .304A .379 ---- ---- 2275 ---- ---- .293A .293A .364 -.039 .403 2280 ---- ---- ---- .282A .350 ---- ---- 2285 ---- ---- ---- .272A .336 ---- ---- 2290 ---- ---- ---- .262A .323 ---- ---- 2300 ---- ---- .244A .244A .298 -.040 .338 2325 ---- ---- .203A .203A .243 -.041 .284 2350 ---- ---- .168A .168A .198 -.041 .239 2375 ---- ---- .140A .140A .163 -.039 .202 2400 ---- ---- .117A .117A .134 -.037 .171 12 2425 ---- ---- .099A .099A .110 -.036 .146 2450 ---- ---- .085A .085A .092 -.032 .124 2475 ---- ---- .073A .073A .077 -.029 .106 2500 ---- ---- .063A .063A .065 -.026 .091 2525 ---- ---- .056A .056A .056 -.023 .079 2550 ---- ---- .049A .049A .048 -.020 .068 2575 ---- ---- ---- .044A .043 ---- ---- 2600 ---- ---- ---- .040A .038 ---- ---- 2625 ---- ---- ---- .036A .034 ---- ---- 2650 ---- ---- ---- .033A .030 ---- ---- 2675 ---- ---- ---- .031A .028 ---- ---- 2700 ---- ---- ---- .029A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 W1S APR23 Silver Weekly Wednesday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .002 +.001 .001 1575 ---- ---- ---- ---- .002 UNCH .002 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .004 UNCH .004 1 1675 ---- ---- ---- ---- .005 UNCH .005 1700 ---- ---- ---- ---- .006 UNCH .006 1725 ---- ---- ---- ---- .007 -.001 .008 1750 ---- ---- ---- ---- .009 -.002 .011 1775 ---- ---- ---- ---- .011 -.003 .014 1800 ---- ---- ---- ---- .013 -.004 .017 1825 ---- ---- .020A .020A .016 -.006 .022 1850 ---- ---- .024A .024A .020 -.009 .029 1875 ---- ---- .029A .029A .025 -.012 .037 1900 ---- ---- .035A .035A .032 -.015 .047 1915 ---- ---- .040A .040A .036 -.019 .055 1920 ---- ---- .042A .042A .038 -.020 .058 1925 ---- ---- .044A .044A .040 -.021 .061 1930 ---- .065B .045A .045A .042 -.022 .064 1935 ---- .069B .047A .047A .044 -.023 .067 1940 ---- .074B .049A .049A .047 -.023 .070 1945 ---- .078B .051A .051A .049 -.025 .074 1950 ---- .082B .054A .054A .051 -.027 .078 1955 ---- .086B .056A .056A .054 -.028 .082 1960 ---- .091B .059A .059A .057 -.029 .086 1965 ---- .096B .062A .062A .060 -.030 .090 1970 ---- .102B .065A .065A .063 -.032 .095 1975 ---- .107B .069A .069A .066 -.034 .100 1980 ---- .113B .072A .072A .070 -.035 .105 1985 ---- .121B .076A .076A .073 -.037 .110 1990 ---- .127B .079A .079A .077 -.039 .116 1995 ---- .134B .084A .084A .081 -.040 .121 2000 ---- .141B .088A .088A .085 -.042 .127 2005 ---- .149B .092A .092A .090 -.044 .134 2010 ---- .157B .097A .097A .095 -.046 .141 2015 ---- .165B .102A .102A .100 -.048 .148 2020 ---- .174B .107A .107A .105 -.050 .155 2025 ---- .183B .113A .113A .111 -.052 .163 2030 ---- .193B .119A .119A .117 -.054 .171 2035 ---- .203B .125A .125A .123 -.056 .179 2040 ---- .214B .132A .132A .130 -.058 .188 2045 ---- .226B .139A .139A .137 -.060 .197 2050 ---- .238B .146A .146A .144 -.063 .207 2055 ---- .251B .153A .153A .152 -.065 .217 2060 ---- .264B .162A .162A .160 -.068 .228 2065 ---- .278B .170A .170A .168 -.070 .238 2070 ---- .293B .180A .180A .177 -.073 .250 2075 ---- .308B .189A .189A .187 -.075 .262 2080 ---- .323B .198A .198A .197 -.077 .274 2085 ---- .338B .208A .208A .207 -.080 .287 2090 ---- .354B .219A .219A .218 -.083 .301 2095 ---- .371B .230A .230A .229 -.086 .315 2100 ---- .389B .242A .242A .241 -.088 .329 2105 ---- .408B .254A .254A .254 -.091 .345 2110 ---- .427B .267A .267A .267 -.093 .360 2115 ---- .447B .280A .280A .281 -.096 .377 2120 ---- .467B .294A .294A .295 -.099 .394 2125 ---- .488B .309A .309A .310 -.101 .411 2130 ---- .510B .324A .324A .325 -.104 .429 2135 ---- .533B .340A .340A .342 -.106 .448 2140 ---- .556B .357A .357A .358 -.109 .467 2145 ---- .580B .374A .579B .376 -.111 .487 2150 ---- .604B .392A .604B .394 -.114 .508 2155 ---- ---- ---- .411A .413 ---- ---- 2160 ---- ---- ---- .430A .433 ---- ---- 2165 ---- ---- ---- .450A .453 ---- ---- 2170 ---- ---- ---- .471A .474 ---- ---- 2175 ---- .738B .492A .492A .495 -.126 .621 2180 ---- ---- ---- .514A .518 ---- ---- 2185 ---- ---- ---- .537A .541 ---- ---- 2190 ---- ---- ---- .561A .565 ---- ---- 2195 ---- ---- ---- .585A .589 ---- ---- 2200 ---- .888B .610A .610A .614 -.136 .750 2205 ---- ---- ---- .636A .640 ---- ---- 2210 ---- ---- ---- .662A .667 ---- ---- 2215 ---- ---- ---- .689A .694 ---- ---- 2220 ---- ---- ---- .717A .722 ---- ---- 2225 ---- 1.052B .746A .746A .751 -.144 .895 2230 ---- ---- ---- .775A .780 ---- ---- 2235 ---- ---- ---- .804A .810 ---- ---- 2240 ---- ---- ---- .834A .841 ---- ---- 2245 ---- ---- ---- .866A .872 ---- ---- 2250 ---- 1.227B .898A .898A .904 -.151 1.055 2255 ---- ---- ---- .930A .937 ---- ---- 2260 ---- ---- ---- 1.078A .970 ---- ---- 2265 ---- ---- ---- 1.111A 1.003 ---- ---- 2270 ---- ---- ---- 1.144A 1.038 ---- ---- 2275 ---- 1.418B 1.062A 1.062A 1.073 -.155 1.228 2280 ---- ---- ---- 1.216A 1.108 ---- ---- 2285 ---- ---- ---- 1.250A 1.144 ---- ---- 2290 ---- ---- ---- 1.287A 1.181 ---- ---- 2300 ---- 1.619B 1.242A 1.242A 1.255 -.158 1.413 2325 ---- 1.829B 1.434A 1.434A 1.450 -.158 1.608 2350 ---- 2.047B 1.638A 1.638A 1.655 -.158 1.813 2375 ---- 2.271B 1.850A 1.850A 1.869 -.156 2.025 2400 ---- 2.500B 2.070A 2.070A 2.089 -.154 2.243 2425 ---- 2.733B 2.295A 2.295A 2.316 -.151 2.467 2450 ---- 2.968B 2.525A 2.525A 2.547 -.148 2.695 2475 ---- 3.207B 2.760A 3.205B 2.781 -.146 2.927 2500 ---- 3.447B 2.995A 2.995A 3.019 -.143 3.162 2525 ---- 3.690B 3.236A 3.687B 3.260 -.138 3.398 2550 ---- 3.933B 3.476A 3.930B 3.502 -.135 3.637 2575 ---- ---- ---- 3.720A 3.746 ---- ---- 2600 ---- ---- ---- 4.090A 3.991 ---- ---- 2625 ---- ---- ---- 4.334A 4.236 ---- ---- 2650 ---- ---- ---- ---- 4.483 ---- ---- 2675 ---- ---- ---- ---- 4.730 ---- ---- 2700 ---- ---- ---- ---- 4.977 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1525 ---- 6.748B 6.474A 6.474A 6.791 +.117 6.674 1550 ---- 6.498B 6.224A 6.224A 6.541 +.117 6.424 1575 ---- 6.248B 5.974A 5.974A 6.291 +.117 6.174 1600 ---- 5.998B 5.741A 5.741A 6.041 +.117 5.924 1625 ---- 5.748B 5.474A 5.474A 5.791 +.117 5.674 1650 ---- 5.498B 5.224A 5.224A 5.541 +.117 5.424 1675 ---- 5.248B 4.974A 4.974A 5.291 +.117 5.174 1700 ---- 4.998B 4.724A 4.724A 5.041 +.117 4.924 1725 ---- 4.748B 4.474A 4.474A 4.791 +.117 4.674 1750 ---- 4.498B 4.224A 4.224A 4.541 +.117 4.424 1775 ---- 4.248B 3.974A 3.974A 4.291 +.117 4.174 1800 ---- 3.998B 3.724A 3.724A 4.041 +.117 3.924 1825 ---- 3.748B 3.474A 3.474A 3.791 +.117 3.674 1850 ---- 3.498B 3.224A 3.224A 3.541 +.117 3.424 1875 ---- 3.248B 2.974A 2.974A 3.291 +.117 3.174 1900 ---- 2.998B 2.724A 2.724A 3.041 +.117 2.924 1915 ---- 2.848B 2.591A 2.591A 2.891 +.117 2.774 1920 ---- 2.798B 2.524A 2.524A 2.841 +.117 2.724 1925 ---- 2.748B 2.491A 2.491A 2.791 +.117 2.674 1930 ---- 2.698B 2.424A 2.424A 2.741 +.117 2.624 1935 ---- 2.648B 2.391A 2.391A 2.691 +.117 2.574 1940 ---- 2.598B 2.324A 2.324A 2.641 +.117 2.524 1945 ---- 2.548B 2.291A 2.291A 2.591 +.117 2.474 1950 ---- 2.498B 2.241A 2.241A 2.541 +.117 2.424 1955 ---- 2.448B 2.192A 2.192A 2.491 +.117 2.374 1960 ---- 2.398B 2.142A 2.142A 2.441 +.117 2.324 1965 ---- 2.348B 2.075A 2.075A 2.391 +.117 2.274 1970 ---- 2.298B 2.042A 2.042A 2.341 +.117 2.224 1975 ---- 2.248B 1.992A 1.992A 2.291 +.117 2.174 1980 ---- 2.198B 1.942A 1.942A 2.241 +.117 2.124 4 1985 ---- 2.148B 1.875A 1.875A 2.191 +.117 2.074 5 1990 ---- 2.098B 1.825A 1.825A 2.141 +.116 2.025 1995 ---- 2.048B 1.792A 1.792A 2.091 +.116 1.975 7 2000 ---- 1.998B 1.742A 1.742A 2.041 +.116 1.925 3 2005 ---- 1.948B 1.693A 1.693A 1.991 +.115 1.876 2010 ---- 1.898B 1.643A 1.643A 1.941 +.115 1.826 4 2015 ---- 1.848B 1.593A 1.593A 1.891 +.114 1.777 1 2020 ---- 1.798B 1.544A 1.544A 1.841 +.113 1.728 2025 ---- 1.749B 1.494A 1.494A 1.791 +.112 1.679 2030 ---- 1.699B 1.428A 1.428A 1.741 +.111 1.630 2035 ---- 1.649B 1.379A 1.379A 1.691 +.110 1.581 3 2040 ---- 1.600B 1.323A 1.323A 1.641 +.109 1.532 2045 ---- 1.550B 1.274A 1.274A 1.591 +.107 1.484 2050 ---- 1.500B 1.124A 1.124A 1.541 +.106 1.435 2055 ---- 1.450B 1.177A 1.177A 1.491 +.104 1.387 2060 ---- 1.400B 1.128A 1.128A 1.441 +.102 1.339 2065 ---- 1.351B 1.080A 1.080A 1.391 +.099 1.292 20 2070 ---- 1.301B 1.033A 1.033A 1.341 +.096 1.245 28 2075 ---- 1.251B .889A .889A 1.291 +.093 1.198 2 12 2080 ---- 1.202B .939A .939A 1.242 +.090 1.152 26 2085 ---- 1.152B .892A .892A 1.192 +.086 1.106 27 2090 ---- 1.102B .854A .854A 1.143 +.083 1.060 2 2095 ---- 1.053B .808A .808A 1.093 +.078 1.015 2100 ---- 1.004B .670A .670A 1.044 +.073 .971 2 4 2105 ---- .955B .712A .712A .995 +.068 .927 2110 ---- .906B .671A .671A .947 +.063 .884 9 2115 ---- .857B .630A .630A .898 +.056 .842 2120 ---- ---- .584A .584A .850 +.050 .800 2125 ---- .824B .477A .477A .802 +.043 .759 2130 ---- ---- .461A .461A .755 +.036 .719 3 2135 ---- ---- .422A .422A .708 +.028 .680 2140 ---- ---- .392A .392A .662 +.020 .642 2145 ---- ---- .362A .362A .616 +.011 .605 2150 ---- .593B .318A .318A .572 +.002 .570 3 2155 ---- ---- .290A .290A .528 -.007 .535 2160 ---- ---- .264A .264A .486 -.015 .501 2165 ---- ---- .232A .232A .445 -.024 .469 2170 ---- ---- .204A .204A .405 -.033 .438 2175 ---- ---- .179A .179A .367 -.042 .409 2180 .229 .229 .158A .158A .331 -.050 1 .381 2 2 2185 ---- ---- .137A .137A .296 -.058 .354 4 2190 ---- ---- .118A .118A .264 -.064 .328 2195 ---- ---- .100A .100A .234 -.070 .304 2 2 2200 .230 .267 .083 .083 .206 -.076 11 .282 12 27 2205 ---- ---- .073A .073A .181 -.079 .260 2 2 2210 ---- ---- .062A .062A .157 -.083 .240 2215 ---- ---- .054A .054A .137 -.085 .222 2220 ---- ---- .047A .047A .118 -.086 .204 5 5 2225 ---- ---- .040A .040A .101 -.087 .188 1 11 2230 .060 .083 .035A .035A .087 -.086 11 .173 22 15 2235 ---- ---- .030A .030A .075 -.084 .159 2240 ---- ---- .026A .026A .064 -.082 .146 2245 .061 .070 .023A .023A .054 -.080 25 .134 10 70 2250 ---- ---- .020A .020A .047 -.076 4 .123 2255 ---- ---- .019A .019A .040 -.073 .113 2260 ---- ---- .017A .017A .034 -.070 .104 2265 ---- ---- .016A .016A .030 -.065 .095 24 24 2270 ---- ---- .015A .015A .026 -.061 .087 2275 .039 .039 .013A .013A .022 -.058 2 .080 2280 ---- ---- .012A .012A .019 -.054 .073 2285 .026 .026 .011A .011A .017 -.050 1 .067 32 2290 ---- ---- .011A .011A .015 -.047 .062 2295 ---- ---- .010A .010A .013 -.043 .056 2300 ---- ---- .009A .009A .011 -.041 2 .052 5 2 2305 ---- ---- .009A .009A .010 -.038 .048 20 20 2325 ---- ---- .007A .007A .006 -.028 .034 2350 ---- ---- .006A .006A .003 -.020 .023 2375 .004 .004 .004 .004 .002 -.013 4 .015 5 2400 ---- ---- .005A .005A .001 -.009 .010 11 2425 ---- ---- .004A .004A .001 -.006 .007 2450 ---- ---- .004A .004A .001 -.004 .005 2475 ---- ---- ---- ---- .001 -.003 .004 2500 ---- ---- ---- ---- .001 -.002 .003 9 9 2525 ---- ---- ---- ---- .001 -.001 .002 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 61 118 402 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 UNCH .001 1 1850 ---- ---- ---- ---- .001 UNCH .001 3 3 1875 ---- ---- ---- ---- .001 UNCH .001 11 1900 ---- ---- ---- ---- .001 UNCH .001 1 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .001 UNCH .001 4 1925 ---- ---- ---- ---- .001 UNCH .001 9 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 6 1940 ---- ---- ---- ---- .001 UNCH .001 1945 ---- ---- ---- ---- .001 UNCH .001 4 1950 ---- ---- ---- ---- .001 UNCH .001 16 1955 ---- ---- ---- ---- .001 UNCH .001 1 2 1960 ---- ---- ---- ---- .001 UNCH .001 1965 ---- ---- ---- ---- .001 UNCH .001 1970 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 1 21 1980 ---- ---- ---- ---- .001 UNCH .001 1985 ---- ---- ---- ---- .001 UNCH .001 2 1 1990 ---- ---- ---- ---- .001 -.001 .002 6 1995 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 1 .002 5 3 2005 ---- ---- ---- ---- .001 -.002 .003 2 2010 .002 .002 .002 .002 .001 -.002 8 .003 1 3 2015 ---- ---- ---- ---- .001 -.003 .004 1 1 2020 ---- ---- ---- ---- .001 -.004 .005 4 2025 ---- ---- .005A .005A .001 -.005 1 .006 1 1 2030 ---- ---- .005A .005A .001 -.006 .007 5 2035 ---- ---- .005A .005A .001 -.007 .008 2040 ---- ---- .005A .005A .001 -.008 .009 7 2045 ---- ---- .005A .005A .001 -.010 .011 2 2050 ---- ---- .005A .005A .001 -.011 1 .012 1 1 2055 ---- ---- .005A .005A .001 -.013 .014 2 2060 ---- ---- .005A .005A .001 -.015 .016 1 1 2065 ---- ---- .006A .006A .001 -.018 .019 1 2070 .022 .022 .006A .006A .001 -.021 2 .022 2075 ---- ---- .006A .006A .001 -.024 1 .025 2 1 2080 ---- .030B .007A .007A .002 -.027 .029 1 2085 .028 .036B .007A .007A .002 -.031 3 .033 2090 ---- .042B .008A .008A .003 -.034 .037 2095 ---- .049B .009A .009A .003 -.039 .042 2100 .039 .062 .009A .009A .004 -.044 4 .048 2 2 2105 ---- .066B .010A .010A .005 -.049 .054 2110 ---- .077B .011A .011A .007 -.054 .061 2115 ---- .088B .012A .012A .008 -.061 .069 2120 ---- .101B .014A .014A .010 -.067 .077 1 1 2125 .028 .115B .015A .025 .012 -.074 2 .086 2130 ---- .128B .018A .128B .015 -.081 .096 2135 ---- .146B .020A .146B .018 -.089 .107 2140 ---- .164B .024A .164B .022 -.097 .119 2145 ---- .185B .027A .185B .026 -.106 .132 3 2 2150 .168 .207B .030 .057 .032 -.115 11 .147 2 2 2155 ---- .231B .037A .231B .038 -.124 .162 2160 .120 .256B .044A .141B .046 -.132 1 .178 2165 ---- .282B .052A .282B .055 -.141 .196 2170 .072 .309B .062A .062A .065 -.150 10 .215 2175 .196 .338B .074A .210B .077 -.159 25 .236 2180 .244 .390 .085 .195B .091 -.167 54 .258 3 6 2185 .340 .393B .105A .367B .106 -.175 5 .281 10 10 2190 ---- .426B .123A .426B .124 -.181 .305 3 3 2195 .181 .466B .142A .277A .144 -.187 14 .331 2200 ---- .506B .163A .505B .166 -.193 1 .359 2205 ---- .533B .186A .528B .191 -.196 .387 2210 ---- .486B .213A .473B .217 -.200 .417 2215 ---- .532B .241A .241A .247 -.202 .449 2220 ---- .574B .273A .273A .278 -.203 .481 2225 ---- .707B .302A .302A .311 -.204 .515 2230 ---- .659B .340A .340A .347 -.203 .550 2235 ---- .704B .423A .423A .385 -.201 .586 2240 ---- .749B .463A .662B .424 -.199 .623 2245 ---- .792B .503A .711B .464 -.197 .661 2250 ---- .929B .489A .489A .507 -.193 .700 1 1 2255 ---- .872B .588A .794B .550 -.190 .740 2260 ---- .914B .619A .839B .594 -.187 .781 2265 ---- .960B .664A .879B .640 -.182 .822 2270 ---- 1.007B .722A .922B .686 -.178 .864 2275 ---- 1.161B .712A .712A .732 -.175 .907 2280 ---- 1.102B .816A 1.015B .779 -.171 .950 2285 ---- 1.150B .864A 1.063B .827 -.167 .994 2290 ---- 1.199B .912A 1.111B .875 -.164 1.039 2295 ---- 1.247B .961A 1.158B .923 -.160 1.083 2300 ---- 1.401B .944A .944A .971 -.158 1.129 2305 ---- 1.345B 1.059A 1.256B 1.020 -.155 1.175 2325 ---- 1.541B 1.256A 1.256A 1.216 -.145 1.361 2350 ---- 1.788B 1.504A 1.698B 1.463 -.137 1.600 2375 ---- 2.013B 1.753A 1.930B 1.712 -.130 1.842 2400 ---- 2.261B 2.003A 2.158B 1.961 -.126 2.087 2425 ---- 2.510B 2.252A 2.407B 2.211 -.123 2.334 2450 ---- 2.760B 2.502A 2.657B 2.461 -.121 2.582 2475 ---- 3.010B 2.753A 2.907B 2.711 -.120 2.831 2500 ---- 3.260B 3.002A 3.157B 2.961 -.119 3.080 2525 ---- 3.509B 3.252A 3.407B 3.211 -.118 3.329 2550 ---- 3.759B 3.502A 3.657B 3.461 -.117 3.578 2575 ---- 4.009B 3.752A 3.907B 3.711 -.117 3.828 2600 ---- 4.276B 4.002A 4.178B 3.961 -.117 4.078 2625 ---- 4.526B 4.252A 4.428B 4.211 -.117 4.328 2650 ---- 4.776B 4.502A 4.678B 4.461 -.117 4.578 2675 ---- 5.026B 4.752A 4.907B 4.711 -.117 4.828 2700 ---- 5.259B 5.002A 5.156B 4.961 -.117 5.078 TOTAL EST.VOL VOLUME OPEN INT TOTAL 144 45 148 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1525 ---- 6.780B 6.429A 6.429A 6.790 +.117 6.673 1550 ---- 6.530B 6.179A 6.179A 6.540 +.117 6.423 1575 ---- 6.280B 5.929A 5.929A 6.290 +.117 6.173 1600 ---- 6.030B 5.679A 5.679A 6.040 +.117 5.923 1625 ---- 5.780B 5.429A 5.429A 5.790 +.117 5.673 1650 ---- 5.530B 5.179A 5.179A 5.540 +.117 5.423 1675 ---- 5.280B 4.929A 4.929A 5.290 +.117 5.173 1700 ---- 5.030B 4.679A 4.679A 5.040 +.117 4.923 1725 ---- 4.780B 4.429A 4.429A 4.790 +.117 4.673 1750 ---- 4.530B 4.179A 4.179A 4.540 +.117 4.423 1775 ---- 4.280B 3.929A 3.929A 4.290 +.117 4.173 1800 ---- 4.030B 3.680A 3.680A 4.040 +.117 3.923 1825 ---- 3.780B 3.430A 3.430A 3.790 +.116 3.674 1850 ---- 3.531B 3.181A 3.181A 3.540 +.115 3.425 1875 ---- 3.281B 2.933A 2.933A 3.291 +.114 3.177 1900 ---- 3.031B 2.685A 2.685A 3.042 +.113 2.929 1915 ---- 2.882B 2.537A 2.537A 2.893 +.111 2.782 1920 ---- 2.832B 2.495A 2.495A 2.843 +.110 2.733 1925 ---- 2.782B 2.439A 2.439A 2.793 +.109 2.684 1930 ---- 2.733B 2.397A 2.397A 2.744 +.109 2.635 1935 ---- 2.683B 2.348A 2.348A 2.694 +.108 2.586 1940 ---- 2.634B 2.293A 2.293A 2.645 +.108 2.537 1945 ---- 2.585B 2.244A 2.244A 2.595 +.107 2.488 1950 ---- 2.535B 2.196A 2.196A 2.546 +.106 2.440 1955 ---- 2.486B 2.147A 2.147A 2.497 +.106 2.391 1960 ---- 2.436B 2.099A 2.099A 2.447 +.104 2.343 1965 ---- 2.387B 2.051A 2.051A 2.398 +.104 2.294 1970 ---- 2.337B 2.003A 2.003A 2.349 +.103 2.246 1975 ---- 2.288B 1.886A 1.886A 2.300 +.102 2.198 1980 ---- 2.239B 1.907A 1.907A 2.251 +.101 2.150 1985 ---- 2.190B 1.860A 1.860A 2.202 +.099 2.103 1990 ---- 2.141B 1.813A 1.813A 2.153 +.098 2.055 1995 ---- 2.092B 1.766A 1.766A 2.104 +.096 2.008 2000 ---- 2.043B 1.651A 1.651A 2.055 +.095 1.960 2005 ---- 1.994B 1.671A 1.671A 2.007 +.094 1.913 2010 ---- 1.945B 1.626A 1.626A 1.958 +.091 1.867 2015 ---- 1.897B 1.580A 1.580A 1.910 +.090 1.820 2020 ---- 1.848B 1.534A 1.534A 1.862 +.088 1.774 2025 ---- 1.830B 1.423A 1.423A 1.813 +.086 1.727 2030 ---- 1.752B 1.444A 1.444A 1.766 +.084 1.682 2035 ---- 1.704B 1.386A 1.386A 1.718 +.082 1.636 2040 ---- 1.657B 1.342A 1.342A 1.670 +.079 1.591 2045 ---- 1.609B 1.300A 1.300A 1.623 +.077 1.546 2050 ---- 1.600B 1.207A 1.207A 1.576 +.075 1.501 2055 ---- 1.515B 1.216A 1.216A 1.529 +.072 1.457 2060 ---- 1.444B 1.206A 1.206A 1.482 +.069 1.413 2065 ---- 1.398B 1.166A 1.166A 1.436 +.066 1.370 2070 ---- 1.352B 1.126A 1.126A 1.390 +.063 1.327 2075 ---- 1.368B 1.005A 1.005A 1.345 +.060 1.285 5 2080 ---- 1.266B 1.046A 1.046A 1.299 +.056 1.243 2085 ---- 1.215B 1.004A 1.004A 1.255 +.054 1.201 2090 ---- 1.189B .968A .968A 1.210 +.049 1.161 2095 ---- 1.146B .931A .931A 1.167 +.047 1.120 2100 ---- 1.145B .820A .820A 1.123 +.042 1.081 2105 ---- 1.058B .887A .887A 1.081 +.039 1.042 2110 ---- 1.015B .760A .760A 1.039 +.035 1.004 2115 ---- .974B .727A .727A .997 +.030 .967 2120 ---- .932B .695A .695A .957 +.027 .930 2125 ---- .936B .656A .656A .917 +.023 .894 2130 ---- ---- .635A .635A .877 +.018 .859 2135 ---- ---- .603A .603A .839 +.014 .825 2140 ---- ---- .568A .568A .801 +.009 .792 2 2 2145 ---- ---- .540A .540A .764 +.005 .759 2 2 2150 ---- .746B .514A .514A .728 +.001 .727 2155 ---- .703B .488A .488A .693 -.004 .697 2160 ---- .671B .462A .462A .659 -.008 .667 2165 ---- .642B .438A .438A .625 -.012 .637 2170 ---- .612B .416A .416A .593 -.016 .609 2175 ---- ---- .394A .394A .562 -.020 .582 2180 ---- ---- .372A .372A .532 -.024 .556 2185 ---- ---- .353A .353A .502 -.028 .530 2190 ---- ---- .334A .334A .474 -.031 .505 2195 ---- ---- .315A .315A .447 -.035 .482 2200 ---- ---- .298A .298A .422 -.037 .459 2205 ---- ---- .281A .281A .397 -.040 .437 2210 ---- ---- .266A .266A .373 -.043 .416 2215 ---- ---- .250A .250A .351 -.044 .395 2220 ---- ---- .234A .234A .329 -.047 .376 2225 ---- ---- .220A .220A .309 -.048 .357 2230 ---- ---- .206A .206A .290 -.049 .339 2235 ---- ---- .193A .193A .271 -.051 .322 2240 ---- ---- .181A .181A .254 -.052 .306 2245 ---- ---- .169A .169A .238 -.052 .290 2250 ---- ---- .159A .159A .223 -.052 .275 1 2255 ---- ---- .149A .149A .209 -.052 .261 2260 ---- ---- .140A .140A .195 -.052 .247 6 2265 ---- ---- .131A .131A .182 -.053 .235 7 2270 ---- ---- .123A .123A .171 -.051 .222 2275 ---- ---- .115A .115A .159 -.052 .211 2280 ---- ---- .108A .108A .149 -.051 .200 2285 ---- ---- ---- .101A .139 ---- ---- 2290 ---- ---- ---- .096A .130 ---- ---- 2300 ---- ---- .086A .086A .114 -.047 .161 2325 ---- ---- .065A .065A .081 -.042 .123 2350 ---- ---- .051A .051A .059 -.036 .095 2375 ---- ---- .040A .040A .043 -.031 .074 2400 ---- ---- .033A .033A .032 -.026 .058 2425 ---- ---- .028A .028A .024 -.022 .046 2450 ---- ---- .024A .024A .019 -.018 .037 2475 ---- ---- .021A .021A .015 -.015 .030 2500 ---- ---- .018A .018A .012 -.013 .025 2525 ---- ---- .016A .016A .010 -.011 .021 2550 ---- ---- .014A .014A .009 -.009 .018 2575 ---- ---- .012A .012A .008 -.008 .016 2600 ---- ---- .011A .011A .007 -.007 .014 2625 ---- ---- .010A .010A .006 -.006 .012 2650 ---- ---- .009A .009A .005 -.006 .011 2675 ---- ---- .008A .008A .005 -.004 .009 2700 ---- ---- ---- .008A .004 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 18 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 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .002 -.002 .004 1875 ---- ---- ---- ---- .002 -.004 .006 1900 ---- ---- ---- ---- .003 -.006 .009 1915 ---- ---- .010A .010A .004 -.007 .011 1920 ---- ---- .009A .009A .005 -.007 .012 1925 ---- ---- .010A .010A .005 -.008 .013 1930 ---- ---- .010A .010A .005 -.009 .014 1935 ---- ---- .011A .011A .006 -.009 .015 1940 ---- ---- .011A .011A .006 -.010 .016 1945 ---- ---- .012A .012A .007 -.010 .017 1950 ---- ---- .012A .012A .008 -.011 .019 1955 ---- ---- .013A .013A .008 -.012 .020 1960 ---- ---- .013A .013A .009 -.013 .022 1965 ---- ---- .014A .014A .010 -.013 .023 1970 ---- ---- .015A .015A .010 -.015 .025 1975 ---- ---- .015A .015A .011 -.016 .027 1980 ---- ---- .016A .016A .012 -.017 .029 1985 ---- ---- .017A .017A .013 -.018 .031 1990 ---- ---- .018A .018A .014 -.020 .034 1995 ---- ---- .019A .019A .015 -.021 .036 2000 ---- ---- .021A .021A .017 -.022 .039 2005 ---- ---- .022A .022A .018 -.024 .042 2010 ---- ---- .023A .023A .020 -.025 .045 2015 ---- ---- .025A .025A .021 -.028 .049 2020 ---- .054B .027A .027A .023 -.029 .052 2025 ---- .060B .028A .028A .025 -.031 .056 2030 ---- .065B .030A .030A .027 -.033 .060 2035 ---- .071B .032A .032A .029 -.036 .065 2040 ---- .077B .034A .034A .032 -.037 .069 2045 ---- .084B .037A .037A .034 -.040 .074 2050 ---- .091B .039A .039A .037 -.043 .080 2055 ---- .100B .043A .043A .040 -.045 .085 2060 ---- .107B .046A .046A .043 -.049 .092 2065 ---- .116B .050A .050A .047 -.051 .098 2070 ---- .126B .054A .054A .051 -.054 .105 2075 ---- .136B .058A .058A .056 -.057 .113 2080 .061 .148B .060A .060A .060 -.061 2 .121 2085 ---- .160B .065A .160B .066 -.063 .129 1 2090 ---- .172B .070A .172B .071 -.068 .139 2095 ---- .186B .076A .186B .077 -.071 .148 2100 ---- .200B .083A .200B .084 -.075 .159 2105 ---- .215B .090A .215B .092 -.078 .170 2110 ---- .229B .098A .229B .099 -.083 .182 2115 ---- .245B .106A .245B .108 -.087 .195 2120 ---- .263B .115A .263B .117 -.091 .208 2125 ---- .282B .125A .282B .127 -.095 .222 2130 ---- .301B .135A .301B .138 -.099 .237 2135 ---- .322B .147A .322B .149 -.104 .253 2140 ---- .344B .159A .344B .162 -.107 .269 2145 ---- .366B .171A .171A .175 -.112 .287 2150 ---- .389B .185A .185A .189 -.116 .305 2155 ---- .414B .199A .199A .203 -.121 .324 2160 ---- .439B .214A .214A .219 -.125 .344 2165 .233 .466B .230A .347B .236 -.129 2 .365 2170 .258 .493B .247A .251A .253 -.134 2 .387 2175 ---- .521B .266A .266A .272 -.137 .409 2180 .298 .550B .285A .291A .292 -.141 2 .433 3 3 2185 ---- .580B .305A .305A .313 -.144 .457 2190 ---- .611B .327A .327A .335 -.147 .482 2195 ---- .639B .349A .349A .357 -.152 .509 3 3 2200 ---- .677B .373A .373A .382 -.154 .536 2205 ---- .707B .398A .398A .407 -.157 .564 2210 ---- .745B .424A .424A .433 -.159 .592 2215 ---- .780B .451A .451A .460 -.162 .622 2220 ---- .815B .479A .806B .489 -.164 .653 4 4 2225 ---- .853B .509A .852B .519 -.165 .684 2230 ---- .835B .539A .835B .549 -.167 .716 2235 ---- .836B .572A .831B .581 -.168 .749 2240 ---- .876B .603A .844B .614 -.168 .782 2245 ---- .916B .636A .636A .648 -.169 .817 2250 ---- 1.048B .671A .671A .682 -.170 .852 2255 ---- 1.000B .706A .706A .718 -.169 .887 2260 ---- 1.043B .791A .791A .755 -.169 .924 2265 ---- 1.086B .828A 1.009B .792 -.169 .961 2270 ---- 1.125B .867A 1.071B .830 -.168 .998 2275 ---- 1.259B .859A .859A .869 -.168 1.037 2280 ---- 1.213B .945A 1.158B .908 -.168 1.076 2285 ---- ---- ---- .985A .949 ---- ---- 2290 ---- ---- ---- 1.026A .989 ---- ---- 2300 ---- 1.480B 1.059A 1.059A 1.073 -.164 1.237 1 1 2325 ---- 1.709B 1.274A 1.274A 1.290 -.159 1.449 2350 ---- 1.944B 1.500A 1.500A 1.517 -.153 1.670 1 1 2375 ---- 2.183B 1.732A 1.732A 1.752 -.147 1.899 2400 ---- 2.425B 1.968A 1.968A 1.991 -.142 2.133 2425 ---- 2.669B 2.212A 2.212A 2.233 -.138 2.371 2450 ---- 2.837B 2.487A 2.487A 2.477 -.135 2.612 2475 ---- 3.083B 2.733A 3.050B 2.723 -.132 2.855 2500 ---- 3.331B 2.980A 3.280B 2.970 -.130 3.100 2525 ---- 3.578B 3.227A 3.544B 3.218 -.128 3.346 2550 ---- 3.826B 3.476A 3.775B 3.467 -.125 3.592 2575 ---- 4.074B 3.724A 4.023B 3.715 -.125 3.840 2600 ---- 4.323B 3.972A 4.275B 3.964 -.124 4.088 2625 ---- 4.572B 4.220A 4.520B 4.214 -.122 4.336 2650 ---- 4.821B 4.470A 4.770B 4.463 -.122 4.585 2675 ---- 5.071B 4.720A 5.020B 4.712 -.121 4.833 2700 ---- ---- ---- 4.970A 4.962 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 12 13 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 6.790 +.117 6.673 1550 ---- ---- ---- ---- 6.540 +.117 6.423 1575 ---- ---- ---- ---- 6.290 +.117 6.173 1600 ---- ---- ---- ---- 6.040 +.117 5.923 1625 ---- ---- ---- ---- 5.790 +.117 5.673 1650 ---- ---- ---- ---- 5.540 +.117 5.423 1675 ---- ---- ---- ---- 5.290 +.117 5.173 1700 ---- ---- ---- ---- 5.040 +.117 4.923 1725 ---- ---- ---- ---- 4.790 +.117 4.673 1750 ---- ---- ---- ---- 4.540 +.116 4.424 1775 ---- ---- ---- ---- 4.291 +.116 4.175 1800 ---- ---- ---- ---- 4.042 +.115 3.927 1825 ---- ---- ---- ---- 3.794 +.114 3.680 1850 ---- ---- ---- ---- 3.546 +.113 3.433 1875 ---- ---- ---- ---- 3.299 +.110 3.189 1900 ---- ---- ---- ---- 3.053 +.107 2.946 1915 ---- ---- ---- ---- 2.906 +.105 2.801 1920 ---- ---- ---- ---- 2.857 +.104 2.753 1925 ---- ---- 2.397A 2.397A 2.809 +.104 2.705 1930 ---- ---- ---- ---- 2.760 +.102 2.658 1935 ---- ---- ---- ---- 2.711 +.101 2.610 1940 ---- ---- ---- ---- 2.663 +.100 2.563 1945 ---- ---- ---- ---- 2.615 +.100 2.515 1950 ---- 2.496B 2.162A 2.162A 2.566 +.098 2.468 1955 ---- ---- ---- ---- 2.518 +.097 2.421 1960 ---- ---- ---- ---- 2.470 +.096 2.374 1965 ---- ---- ---- ---- 2.422 +.094 2.328 1970 ---- ---- ---- ---- 2.374 +.093 2.281 1975 ---- 2.352B 1.933A 1.933A 2.326 +.091 2.235 1980 ---- ---- ---- ---- 2.279 +.090 2.189 1985 ---- ---- ---- ---- 2.232 +.089 2.143 1990 ---- ---- ---- ---- 2.184 +.086 2.098 1995 ---- ---- ---- ---- 2.137 +.085 2.052 2000 ---- 2.112B 1.711A 1.711A 2.090 +.083 2.007 1 2005 ---- ---- ---- ---- 2.044 +.082 1.962 2010 ---- ---- ---- ---- 1.997 +.079 1.918 2015 ---- ---- ---- ---- 1.951 +.077 1.874 2020 ---- ---- ---- ---- 1.905 +.075 1.830 2025 ---- 1.880B 1.500A 1.500A 1.859 +.073 1.786 2030 ---- ---- ---- ---- 1.814 +.071 1.743 2035 ---- ---- ---- ---- 1.768 +.068 1.700 2040 ---- ---- ---- ---- 1.723 +.065 1.658 2045 ---- ---- ---- ---- 1.679 +.064 1.615 2050 ---- 1.655B 1.300A 1.300A 1.635 +.061 1.574 2055 ---- ---- ---- ---- 1.591 +.059 1.532 2060 ---- ---- ---- ---- 1.547 +.055 1.492 2065 ---- ---- ---- ---- 1.504 +.053 1.451 2070 ---- ---- ---- ---- 1.461 +.049 1.412 2075 ---- 1.440B 1.114A 1.114A 1.419 +.047 1.372 2080 ---- ---- ---- ---- 1.377 +.044 1.333 2085 ---- ---- ---- ---- 1.336 +.041 1.295 2090 ---- ---- ---- ---- 1.295 +.038 1.257 2095 ---- ---- ---- ---- 1.255 +.035 1.220 2100 ---- 1.235B .943A .943A 1.215 +.031 1.184 2105 ---- ---- ---- ---- 1.176 +.028 1.148 2110 ---- ---- ---- ---- 1.137 +.024 1.113 2115 ---- ---- ---- ---- 1.099 +.021 1.078 2120 ---- ---- ---- ---- 1.062 +.018 1.044 2125 ---- 1.040B .789A .789A 1.025 +.014 1.011 2130 ---- ---- .760A .760A .989 +.011 .978 1 2135 ---- ---- .732A .732A .954 +.008 .946 2140 ---- ---- .704A .704A .920 +.005 .915 2145 ---- .897B .678A .678A .886 +.002 .884 2150 ---- .865B .651A .651A .853 -.002 .855 2155 ---- .833B .626A .626A .820 -.005 .825 2160 ---- .803B .602A .602A .789 -.008 .797 2165 ---- .776B .578A .578A .758 -.011 .769 2170 ---- .748B .555A .555A .728 -.014 .742 2175 ---- .717B .532A .532A .699 -.017 .716 2180 ---- .692B .511A .511A .670 -.020 .690 2185 ---- .668B .490A .490A .643 -.022 .665 2190 ---- ---- .470A .470A .616 -.025 .641 2195 ---- ---- .451A .451A .590 -.028 .618 2200 ---- ---- .432A .432A .565 -.030 .595 3 2205 ---- ---- .413A .413A .541 -.032 .573 2210 ---- ---- .397A .397A .517 -.035 .552 2215 ---- ---- .380A .380A .494 -.037 .531 2220 ---- ---- .364A .364A .473 -.038 .511 2225 ---- ---- .348A .348A .451 -.041 .492 2230 ---- ---- ---- .333A .431 ---- ---- 2235 ---- ---- ---- .319A .411 ---- ---- 2240 ---- ---- ---- .305A .393 ---- ---- 2245 ---- ---- ---- .292A .375 ---- ---- 2250 ---- ---- .277A .277A .357 -.047 .404 2255 ---- ---- ---- .265A .340 ---- ---- 2260 ---- ---- ---- .254A .325 ---- ---- 2265 ---- ---- ---- .243A .309 ---- ---- 2270 ---- ---- ---- .232A .295 ---- ---- 2275 ---- ---- .222A .222A .281 -.050 .331 2280 ---- ---- ---- .212A .267 ---- ---- 2285 ---- ---- ---- .202A .255 ---- ---- 2290 ---- ---- ---- .193A .242 ---- ---- 2300 ---- ---- .176A .176A .220 -.051 .271 2325 ---- ---- .141A .141A .172 -.050 .222 2350 ---- ---- .114A .114A .135 -.047 .182 2 2375 ---- ---- .093A .093A .107 -.042 .149 2400 ---- ---- .077A .077A .085 -.038 .123 2425 ---- ---- .065A .065A .069 -.032 .101 2450 ---- ---- .054A .054A .056 -.028 .084 2475 ---- ---- .047A .047A .047 -.023 .070 2500 ---- ---- .041A .041A .040 -.018 .058 2525 ---- ---- .036A .036A .034 -.014 .048 2550 ---- ---- .032A .032A .029 -.011 .040 2575 ---- ---- .029A .029A .026 -.008 .034 2600 ---- ---- .027A .027A .023 -.006 .029 2625 ---- ---- ---- ---- .021 -.003 .024 2650 ---- ---- ---- .023A .019 ---- ---- 2675 ---- ---- ---- .021A .017 ---- ---- 2700 ---- ---- ---- .019A .016 ---- ---- 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 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .004 -.002 .006 1800 ---- ---- ---- ---- .005 -.003 .008 1825 ---- ---- ---- ---- .007 -.004 .011 1850 ---- ---- ---- ---- .010 -.005 .015 1875 ---- ---- .017A .017A .013 -.007 .020 1900 ---- ---- .020A .020A .017 -.010 .027 1915 ---- ---- .023A .023A .020 -.012 .032 1920 ---- ---- .024A .024A .021 -.013 .034 1925 ---- ---- .025A .025A .022 -.014 .036 1930 ---- ---- .026A .026A .024 -.014 .038 1935 ---- ---- .027A .027A .025 -.016 .041 1940 ---- ---- .029A .029A .026 -.017 .043 1945 ---- ---- .030A .030A .028 -.018 .046 1950 ---- ---- .032A .032A .030 -.019 .049 1955 ---- ---- .034A .034A .031 -.021 .052 1960 ---- ---- .035A .035A .033 -.022 .055 1965 ---- .059B .037A .037A .035 -.023 .058 1970 ---- .063B .039A .039A .037 -.025 .062 1975 ---- .067B .042A .042A .040 -.025 .065 1980 ---- .071B .044A .044A .042 -.027 .069 1985 ---- .077B .047A .047A .045 -.028 .073 1990 ---- .082B .049A .049A .047 -.031 .078 1995 ---- .088B .052A .052A .050 -.032 .082 2000 ---- .094B .055A .055A .053 -.034 .087 2005 ---- .101B .059A .059A .057 -.035 .092 2010 ---- .107B .062A .062A .060 -.038 .098 2015 ---- .114B .066A .066A .064 -.039 .103 2020 ---- .122B .070A .070A .068 -.042 .110 2025 ---- .130B .074A .074A .072 -.044 .116 2030 ---- .139B .078A .078A .076 -.047 .123 2035 ---- .148B .083A .083A .081 -.049 .130 2040 ---- .157B .088A .088A .086 -.051 .137 2045 ---- .167B .094A .094A .091 -.054 .145 2050 ---- .178B .099A .099A .097 -.056 .153 2055 ---- .189B .105A .105A .103 -.059 .162 2060 ---- .201B .111A .111A .109 -.062 .171 2065 ---- .214B .118A .118A .116 -.065 .181 2070 ---- .226B .125A .125A .123 -.068 .191 2075 ---- .240B .133A .133A .131 -.070 .201 2080 ---- .254B .140A .140A .139 -.073 .212 2085 ---- .269B .149A .149A .148 -.076 .224 2090 ---- .282B .157A .157A .157 -.079 .236 2095 ---- .298B .167A .167A .166 -.083 .249 2100 ---- .314B .177A .177A .177 -.085 .262 2105 ---- .332B .187A .187A .187 -.089 .276 2110 ---- .350B .198A .198A .199 -.092 .291 2115 ---- .369B .210A .210A .211 -.095 .306 2120 ---- .389B .222A .222A .223 -.099 .322 2125 ---- .409B .235A .235A .237 -.102 .339 2130 ---- .430B .248A .248A .251 -.105 .356 2135 ---- .452B .263A .263A .265 -.109 .374 2140 ---- .474B .278A .278A .281 -.112 .393 2145 ---- .498B .293A .293A .297 -.115 .412 2150 ---- .522B .310A .310A .314 -.118 .432 2155 ---- .547B .327A .327A .331 -.122 .453 2160 ---- .572B .345A .345A .350 -.125 .475 2165 ---- .599B .364A .364A .369 -.128 .497 2170 ---- .626B .384A .384A .389 -.131 .520 2175 ---- .654B .405A .405A .409 -.134 .543 2180 ---- .682B .426A .426A .431 -.137 .568 2185 ---- .712B .448A .448A .453 -.140 .593 2190 ---- .742B .471A .471A .476 -.142 .618 2195 ---- .773B .495A .495A .500 -.145 .645 2200 ---- .804B .519A .519A .525 -.147 .672 2205 ---- .836B .544A .544A .551 -.149 .700 2210 ---- .869B .571A .571A .577 -.151 .728 2215 ---- .902B .597A .597A .604 -.154 .758 2220 ---- .936B .625A .625A .632 -.155 .787 2225 ---- .971B .653A .653A .661 -.157 .818 2230 ---- ---- ---- .683A .691 ---- ---- 2235 ---- ---- ---- .713A .721 ---- ---- 2240 ---- ---- ---- .743A .752 ---- ---- 2245 ---- ---- ---- .777A .784 ---- ---- 2250 ---- 1.154B .807A .807A .816 -.164 .980 2255 ---- ---- ---- .955A .850 ---- ---- 2260 ---- ---- ---- .989A .884 ---- ---- 2265 ---- ---- ---- 1.021A .918 ---- ---- 2270 ---- ---- ---- 1.057A .954 ---- ---- 2275 ---- 1.351B .978A .978A .990 -.167 1.157 2280 ---- ---- ---- 1.129A 1.026 ---- ---- 2285 ---- ---- ---- 1.166A 1.063 ---- ---- 2290 ---- ---- ---- 1.205A 1.101 ---- ---- 2300 ---- 1.559B 1.165A 1.165A 1.178 -.168 1.346 2325 ---- 1.776B 1.365A 1.365A 1.380 -.166 1.546 2350 ---- 2.000B 1.575A 1.575A 1.593 -.163 1.756 2375 ---- 2.231B 1.795A 1.795A 1.814 -.159 1.973 2400 ---- 2.465B 2.020A 2.020A 2.042 -.154 2.196 2425 ---- 2.702B 2.252A 2.252A 2.276 -.149 2.425 2450 ---- 2.942B 2.488A 2.488A 2.513 -.144 2.657 2475 ---- 3.184B 2.728A 2.728A 2.753 -.139 2.892 2500 ---- 3.428B 2.972A 3.424B 2.996 -.134 3.130 2525 ---- 3.660B 3.224A 3.660B 3.240 -.130 3.370 2550 ---- 3.723B 3.582A 3.723B 3.485 -.127 3.612 2575 ---- ---- ---- ---- 3.731 -.125 3.856 2600 ---- ---- ---- ---- 3.978 -.122 4.100 2625 ---- ---- ---- ---- 4.226 -.120 4.346 2650 ---- ---- ---- ---- 4.474 ---- ---- 2675 ---- ---- ---- ---- 4.722 ---- ---- 2700 ---- ---- ---- ---- 4.971 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 11.53 -.44 11.97 11900 ---- ---- ---- ---- 11.03 -.44 11.47 11950 ---- ---- ---- ---- 10.53 -.44 10.97 12000 ---- ---- ---- ---- 10.03 -.45 10.48 12050 ---- ---- ---- ---- 9.53 -.45 9.98 12100 ---- ---- ---- ---- 9.03 -.45 9.48 12150 ---- ---- ---- ---- 8.53 -.45 8.98 12200 ---- ---- ---- ---- 8.03 -.45 8.48 12250 ---- ---- ---- ---- 7.53 -.45 7.98 12300 ---- ---- ---- ---- 7.04 -.44 7.48 12350 ---- ---- ---- ---- 6.55 -.44 6.99 12400 ---- ---- ---- ---- 6.06 -.44 6.50 12450 ---- ---- ---- ---- 5.58 -.44 6.02 12500 ---- ---- ---- ---- 5.10 -.44 5.54 12550 ---- ---- ---- ---- 4.63 -.44 5.07 12600 ---- ---- ---- ---- 4.18 -.42 4.60 12650 ---- ---- ---- ---- 3.74 -.42 4.16 12700 ---- ---- ---- ---- 3.32 -.40 3.72 12750 ---- ---- ---- ---- 2.92 -.39 3.31 12800 ---- ---- ---- ---- 2.55 -.37 2.92 12850 ---- ---- ---- ---- 2.20 -.35 2.55 12900 ---- ---- ---- ---- 1.87 -.33 2.20 12950 ---- ---- ---- ---- 1.58 -.30 1.88 13000 ---- ---- ---- ---- 1.32 -.28 1.60 13050 ---- ---- ---- ---- 1.09 -.25 1.34 13100 ---- ---- ---- ---- .89 -.22 1.11 13150 ---- ---- ---- ---- .71 -.20 .91 13200 ---- ---- ---- ---- .57 -.17 .74 5950 ---- ---- ---- ---- 70.40 -.44 70.84 6000 ---- ---- ---- ---- 69.90 -.44 70.34 6050 ---- ---- ---- ---- 69.40 -.44 69.84 6100 ---- ---- ---- ---- 68.90 -.44 69.34 6150 ---- ---- ---- ---- 68.40 -.44 68.84 6200 ---- ---- ---- ---- 67.90 -.44 68.34 6250 ---- ---- ---- ---- 67.41 -.43 67.84 6300 ---- ---- ---- ---- 66.91 -.43 67.34 6350 ---- ---- ---- ---- 66.41 -.44 66.85 6400 ---- ---- ---- ---- 65.91 -.44 66.35 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 15.21 +1.05 14.16 11850 ---- ---- ---- ---- 14.78 +1.04 13.74 11900 ---- ---- ---- ---- 14.36 +1.04 13.32 11950 ---- ---- ---- ---- 13.94 +1.04 12.90 12000 ---- ---- ---- ---- 13.53 +1.04 12.49 12050 ---- ---- ---- ---- 13.12 +1.03 12.09 12100 ---- ---- ---- ---- 12.71 +1.02 11.69 12150 ---- ---- ---- ---- 12.32 +1.02 11.30 12200 ---- ---- ---- ---- 11.93 +1.01 10.92 12250 ---- ---- ---- ---- 11.54 +1.00 10.54 12300 ---- ---- ---- ---- 11.16 +.99 10.17 12350 ---- ---- ---- ---- 10.79 +.99 9.80 12400 ---- ---- ---- ---- 10.42 +.98 9.44 12450 ---- ---- ---- ---- 10.07 +.98 9.09 12500 ---- ---- ---- ---- 9.71 +.96 8.75 12550 ---- ---- ---- ---- 9.37 +.96 8.41 12600 ---- ---- ---- ---- 9.03 +.95 8.08 12650 ---- ---- ---- ---- 8.70 +.94 7.76 12700 ---- ---- ---- ---- 8.37 +.92 7.45 12750 ---- ---- ---- ---- 8.05 +.91 7.14 12800 ---- ---- ---- ---- 7.74 +.89 6.85 12850 ---- ---- ---- ---- 7.44 +.88 6.56 12900 ---- ---- ---- ---- 7.15 +.88 6.27 12950 ---- ---- ---- ---- 6.86 +.86 6.00 13000 ---- ---- ---- ---- 6.58 +.85 5.73 13050 ---- ---- ---- ---- 6.31 +.83 5.48 13100 ---- ---- ---- ---- 6.04 +.81 5.23 13150 ---- ---- ---- ---- 5.78 +.80 4.98 13200 ---- ---- ---- ---- 5.53 ---- ---- 13250 ---- ---- ---- ---- 5.29 ---- ---- 13300 ---- ---- ---- ---- 5.06 ---- ---- 5900 ---- ---- ---- ---- 73.12 +1.07 72.05 5950 ---- ---- ---- ---- 72.62 +1.06 71.56 6000 ---- ---- ---- ---- 72.12 +1.06 71.06 6050 ---- ---- ---- ---- 71.63 +1.07 70.56 6100 ---- ---- ---- ---- 71.13 +1.07 70.06 6150 ---- ---- ---- ---- 70.63 +1.06 69.57 6200 ---- ---- ---- ---- 70.14 +1.07 69.07 6250 ---- ---- ---- ---- 69.64 +1.07 68.57 6300 ---- ---- ---- ---- 69.14 +1.06 68.08 6350 ---- ---- ---- ---- 68.64 +1.07 67.57 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 16.08 +.63 15.45 11750 ---- ---- ---- ---- 15.71 +.63 15.08 11800 ---- ---- ---- ---- 15.34 +.63 14.71 11850 ---- ---- ---- ---- 14.98 +.63 14.35 11900 ---- ---- ---- ---- 14.63 +.64 13.99 11950 ---- ---- ---- ---- 14.28 +.64 13.64 12000 ---- ---- ---- ---- 13.94 +.65 13.29 12050 ---- ---- ---- ---- 13.60 +.65 12.95 12100 ---- ---- ---- ---- 13.26 +.65 12.61 12150 ---- ---- ---- ---- 12.93 +.65 12.28 12200 ---- ---- ---- ---- 12.61 +.66 11.95 12250 ---- ---- ---- ---- 12.29 +.66 11.63 12300 ---- ---- ---- ---- 11.97 +.66 11.31 12350 ---- ---- ---- ---- 11.66 +.66 11.00 12400 ---- ---- ---- ---- 11.36 +.67 10.69 12450 ---- ---- ---- ---- 11.06 +.67 10.39 12500 ---- ---- ---- ---- 10.76 +.66 10.10 12550 ---- ---- ---- ---- 10.47 +.66 9.81 12600 ---- ---- ---- ---- 10.19 +.67 9.52 12650 ---- ---- ---- ---- 9.91 +.67 9.24 12700 ---- ---- ---- ---- 9.64 +.67 8.97 12750 ---- ---- ---- ---- 9.37 +.67 8.70 12800 ---- ---- ---- ---- 9.10 +.66 8.44 12850 ---- ---- ---- ---- 8.84 +.66 8.18 12900 ---- ---- ---- ---- 8.59 +.66 7.93 12950 ---- ---- ---- ---- 8.34 +.65 7.69 13000 ---- ---- ---- ---- 8.10 +.65 7.45 13050 ---- ---- ---- ---- 7.86 +.65 7.21 13100 ---- ---- ---- ---- 7.63 +.65 6.98 13150 ---- ---- ---- ---- 7.40 ---- ---- 13200 ---- ---- ---- ---- 7.18 ---- ---- 5900 ---- ---- ---- ---- 71.08 +.41 70.67 5950 ---- ---- ---- ---- 70.59 +.41 70.18 6000 ---- ---- ---- ---- 70.09 +.41 69.68 6050 ---- ---- ---- ---- 69.60 +.41 69.19 6100 ---- ---- ---- ---- 69.10 +.41 68.69 6150 ---- ---- ---- ---- 68.61 +.41 68.20 6200 ---- ---- ---- ---- 68.11 +.41 67.70 6250 ---- ---- ---- ---- 67.62 +.41 67.21 6300 ---- ---- ---- ---- 67.11 +.41 66.70 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 17.34 +.69 16.65 11650 ---- ---- ---- ---- 17.00 +.69 16.31 11700 ---- ---- ---- ---- 16.67 +.70 15.97 11750 ---- ---- ---- ---- 16.33 +.70 15.63 11800 ---- ---- ---- ---- 16.00 +.70 15.30 11850 ---- ---- ---- ---- 15.68 +.71 14.97 11900 ---- ---- ---- ---- 15.36 +.71 14.65 11950 ---- ---- ---- ---- 15.04 +.71 14.33 12000 ---- ---- ---- ---- 14.73 +.72 14.01 12050 ---- ---- ---- ---- 14.42 +.72 13.70 12100 ---- ---- ---- ---- 14.12 +.72 13.40 12150 ---- ---- ---- ---- 13.82 +.72 13.10 12200 ---- ---- ---- ---- 13.52 +.72 12.80 12250 ---- ---- ---- ---- 13.23 +.72 12.51 12300 ---- ---- ---- ---- 12.94 +.72 12.22 12350 ---- ---- ---- ---- 12.66 +.73 11.93 12400 ---- ---- ---- ---- 12.38 +.72 11.66 12450 ---- ---- ---- ---- 12.11 +.73 11.38 12500 ---- ---- ---- ---- 11.84 +.73 11.11 12550 ---- ---- ---- ---- 11.57 +.73 10.84 12600 ---- ---- ---- ---- 11.31 +.73 10.58 12650 ---- ---- ---- ---- 11.05 +.72 10.33 12700 ---- ---- ---- ---- 10.80 +.73 10.07 12750 ---- ---- ---- ---- 10.55 +.72 9.83 12800 ---- ---- ---- ---- 10.30 +.72 9.58 12850 ---- ---- ---- ---- 10.06 +.72 9.34 12900 ---- ---- ---- ---- 9.83 +.72 9.11 12950 ---- ---- ---- ---- 9.59 +.71 8.88 13000 ---- ---- ---- ---- 9.37 ---- ---- 13050 ---- ---- ---- ---- 9.14 ---- ---- 13100 ---- ---- ---- ---- 8.92 ---- ---- 5850 ---- ---- ---- ---- 70.32 +.43 69.89 5900 ---- ---- ---- ---- 69.82 +.43 69.39 5950 ---- ---- ---- ---- 69.33 +.43 68.90 6000 ---- ---- ---- ---- 68.84 +.43 68.41 6050 ---- ---- ---- ---- 68.34 +.42 67.92 6100 ---- ---- ---- ---- 67.85 +.43 67.42 6150 ---- ---- ---- ---- 67.36 +.43 66.93 6200 ---- ---- ---- ---- 66.87 +.43 66.44 6250 ---- ---- ---- ---- 66.37 +.42 65.95 6300 ---- ---- ---- ---- 65.87 +.43 65.44 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 18.97 +.62 18.35 11500 ---- ---- ---- ---- 18.63 +.62 18.01 11550 ---- ---- ---- ---- 18.30 +.62 17.68 11600 ---- ---- ---- ---- 17.98 +.63 17.35 11650 ---- ---- ---- ---- 17.66 +.63 17.03 11700 ---- ---- ---- ---- 17.34 +.63 16.71 11750 ---- ---- ---- ---- 17.03 +.63 16.40 11800 ---- ---- ---- ---- 16.72 +.64 16.08 11850 ---- ---- ---- ---- 16.41 +.63 15.78 11900 ---- ---- ---- ---- 16.11 +.64 15.47 11950 ---- ---- ---- ---- 15.81 +.64 15.17 12000 ---- ---- ---- ---- 15.51 +.63 14.88 12050 ---- ---- ---- ---- 15.22 +.63 14.59 12100 ---- ---- ---- ---- 14.93 +.63 14.30 12150 ---- ---- ---- ---- 14.65 +.64 14.01 12200 ---- ---- ---- ---- 14.37 +.64 13.73 12250 ---- ---- ---- ---- 14.09 +.63 13.46 12300 ---- ---- ---- ---- 13.82 +.64 13.18 12350 ---- ---- ---- ---- 13.55 +.64 12.91 12400 ---- ---- ---- ---- 13.29 +.64 12.65 12450 ---- ---- ---- ---- 13.02 +.63 12.39 12500 ---- ---- ---- ---- 12.77 +.64 12.13 12550 ---- ---- ---- ---- 12.51 +.63 11.88 12600 ---- ---- ---- ---- 12.26 +.63 11.63 12650 ---- ---- ---- ---- 12.01 +.63 11.38 12700 ---- ---- ---- ---- 11.77 +.63 11.14 12750 ---- ---- ---- ---- 11.53 +.63 10.90 12800 ---- ---- ---- ---- 11.30 +.63 10.67 12850 ---- ---- ---- ---- 11.06 +.62 10.44 12900 ---- ---- ---- ---- 10.83 +.62 10.21 12950 ---- ---- ---- ---- 10.61 +.62 9.99 13000 ---- ---- ---- ---- 10.39 ---- ---- 13050 ---- ---- ---- ---- 10.17 ---- ---- 5850 ---- ---- ---- ---- 69.56 +.46 69.10 5900 ---- ---- ---- ---- 69.07 +.46 68.61 5950 ---- ---- ---- ---- 68.58 +.46 68.12 6000 ---- ---- ---- ---- 68.08 +.45 67.63 6050 ---- ---- ---- ---- 67.59 +.45 67.14 6100 ---- ---- ---- ---- 67.10 +.45 66.65 6150 ---- ---- ---- ---- 66.61 +.45 66.16 6200 ---- ---- ---- ---- 66.12 +.45 65.67 6250 ---- ---- ---- ---- 65.62 +.45 65.17 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 19.03 +.49 18.54 11450 ---- ---- ---- ---- 18.71 +.48 18.23 11500 ---- ---- ---- ---- 18.40 +.48 17.92 11550 ---- ---- ---- ---- 18.09 +.48 17.61 11600 ---- ---- ---- ---- 17.79 +.48 17.31 11650 ---- ---- ---- ---- 17.49 +.48 17.01 11700 ---- ---- ---- ---- 17.19 +.47 16.72 11750 ---- ---- ---- ---- 16.90 +.47 16.43 11800 ---- ---- ---- ---- 16.61 +.47 16.14 11850 ---- ---- ---- ---- 16.33 +.48 15.85 11900 ---- ---- ---- ---- 16.04 +.47 15.57 11950 ---- ---- ---- ---- 15.76 +.46 15.30 12000 ---- ---- ---- ---- 15.49 +.47 15.02 12050 ---- ---- ---- ---- 15.22 +.47 14.75 12100 ---- ---- ---- ---- 14.95 +.46 14.49 12150 ---- ---- ---- ---- 14.68 +.46 14.22 12200 ---- ---- ---- ---- 14.42 +.46 13.96 12250 ---- ---- ---- ---- 14.16 +.45 13.71 12300 ---- ---- ---- ---- 13.91 +.46 13.45 12350 ---- ---- ---- ---- 13.65 +.45 13.20 12400 ---- ---- ---- ---- 13.41 +.45 12.96 12450 ---- ---- ---- ---- 13.16 +.45 12.71 12500 ---- ---- ---- ---- 12.92 +.45 12.47 12550 ---- ---- ---- ---- 12.68 +.44 12.24 12600 ---- ---- ---- ---- 12.45 +.44 12.01 12650 ---- ---- ---- ---- 12.21 +.43 11.78 12700 ---- ---- ---- ---- 11.98 +.43 11.55 12750 ---- ---- ---- ---- 11.76 +.43 11.33 12800 ---- ---- ---- ---- 11.54 +.43 11.11 12850 ---- ---- ---- ---- 11.32 ---- ---- 12900 ---- ---- ---- ---- 11.10 ---- ---- 5800 ---- ---- ---- ---- 68.29 +.54 67.75 5850 ---- ---- ---- ---- 67.80 +.54 67.26 5900 ---- ---- ---- ---- 67.32 +.54 66.78 5950 ---- ---- ---- ---- 66.83 +.54 66.29 6000 ---- ---- ---- ---- 66.34 +.54 65.80 6050 ---- ---- ---- ---- 65.85 +.54 65.31 6100 ---- ---- ---- ---- 65.36 +.54 64.82 6150 ---- ---- ---- ---- 64.87 +.53 64.34 6200 ---- ---- ---- ---- 64.38 +.53 63.85 6250 ---- ---- ---- ---- 63.89 +.54 63.35 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- ---- UNCH 17.31 11350 ---- ---- ---- ---- ---- UNCH 17.03 11400 ---- ---- ---- ---- ---- UNCH 16.74 11450 ---- ---- ---- ---- ---- UNCH 16.47 11500 ---- ---- ---- ---- ---- UNCH 16.19 11550 ---- ---- ---- ---- ---- UNCH 15.92 11600 ---- ---- ---- ---- ---- UNCH 15.65 11650 ---- ---- ---- ---- ---- UNCH 15.39 11700 ---- ---- ---- ---- ---- UNCH 15.13 11750 ---- ---- ---- ---- ---- UNCH 14.87 11800 ---- ---- ---- ---- ---- UNCH 14.62 11850 ---- ---- ---- ---- ---- UNCH 14.37 11900 ---- ---- ---- ---- ---- UNCH 14.12 11950 ---- ---- ---- ---- ---- UNCH 13.87 12000 ---- ---- ---- ---- ---- UNCH 13.63 12050 ---- ---- ---- ---- ---- UNCH 13.39 12100 ---- ---- ---- ---- ---- UNCH 13.16 12150 ---- ---- ---- ---- ---- UNCH 12.93 12200 ---- ---- ---- ---- ---- UNCH 12.70 12250 ---- ---- ---- ---- ---- UNCH 12.47 12300 ---- ---- ---- ---- ---- UNCH 12.25 12350 ---- ---- ---- ---- ---- UNCH 12.03 12400 ---- ---- ---- ---- ---- UNCH 11.81 12450 ---- ---- ---- ---- ---- UNCH 11.60 12500 ---- ---- ---- ---- ---- UNCH 11.39 12550 ---- ---- ---- ---- ---- UNCH 11.18 12600 ---- ---- ---- ---- ---- UNCH 10.98 12650 ---- ---- ---- ---- ---- UNCH 10.78 12700 ---- ---- ---- ---- ---- UNCH 10.58 5800 ---- ---- ---- ---- ---- UNCH 63.56 5850 ---- ---- ---- ---- ---- UNCH 63.07 5900 ---- ---- ---- ---- ---- UNCH 62.59 5950 ---- ---- ---- ---- ---- UNCH 62.10 6000 ---- ---- ---- ---- ---- UNCH 61.62 6050 ---- ---- ---- ---- ---- UNCH 61.14 6100 ---- ---- ---- ---- ---- UNCH 60.65 6150 ---- ---- ---- ---- ---- UNCH 60.17 6200 ---- ---- ---- ---- ---- UNCH 59.69 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 20.10 +.48 19.62 11350 ---- ---- ---- ---- 19.81 +.48 19.33 11400 ---- ---- ---- ---- 19.52 +.47 19.05 11450 ---- ---- ---- ---- 19.23 +.47 18.76 11500 ---- ---- ---- ---- 18.95 +.47 18.48 11550 ---- ---- ---- ---- 18.67 +.47 18.20 11600 ---- ---- ---- ---- 18.39 +.46 17.93 11650 ---- ---- ---- ---- 18.12 +.46 17.66 11700 ---- ---- ---- ---- 17.84 +.45 17.39 11750 ---- ---- ---- ---- 17.58 +.46 17.12 11800 ---- ---- ---- ---- 17.31 +.45 16.86 11850 ---- ---- ---- ---- 17.05 +.45 16.60 11900 ---- ---- ---- ---- 16.79 +.45 16.34 11950 ---- ---- ---- ---- 16.53 +.44 16.09 12000 ---- ---- ---- ---- 16.28 +.44 15.84 12050 ---- ---- ---- ---- 16.03 +.44 15.59 12100 ---- ---- ---- ---- 15.78 +.43 15.35 12150 ---- ---- ---- ---- 15.53 +.43 15.10 12200 ---- ---- ---- ---- 15.29 +.42 14.87 12250 ---- ---- ---- ---- 15.05 +.42 14.63 12300 ---- ---- ---- ---- 14.82 +.42 14.40 12350 ---- ---- ---- ---- 14.58 +.41 14.17 12400 ---- ---- ---- ---- 14.35 +.41 13.94 12450 ---- ---- ---- ---- 14.12 +.41 13.71 12500 ---- ---- ---- ---- 13.90 +.41 13.49 12550 ---- ---- ---- ---- 13.68 +.41 13.27 12600 ---- ---- ---- ---- 13.46 +.40 13.06 12650 ---- ---- ---- ---- 13.24 +.39 12.85 12700 ---- ---- ---- ---- 13.03 ---- ---- 12750 ---- ---- ---- ---- 12.82 ---- ---- 5750 ---- ---- ---- ---- 66.83 +.71 66.12 5800 ---- ---- ---- ---- 66.35 +.71 65.64 5850 ---- ---- ---- ---- 65.86 +.70 65.16 5900 ---- ---- ---- ---- 65.38 +.70 64.68 5950 ---- ---- ---- ---- 64.89 +.69 64.20 6000 ---- ---- ---- ---- 64.41 +.69 63.72 6050 ---- ---- ---- ---- 63.93 +.70 63.23 6100 ---- ---- ---- ---- 63.44 +.69 62.75 6150 ---- ---- ---- ---- 62.96 +.69 62.27 6200 ---- ---- ---- ---- 62.48 +.69 61.79 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 20.44 +.52 19.92 11250 ---- ---- ---- ---- 20.16 +.52 19.64 11300 ---- ---- ---- ---- 19.88 +.52 19.36 11350 ---- ---- ---- ---- 19.60 +.52 19.08 11400 ---- ---- ---- ---- 19.32 +.51 18.81 11450 ---- ---- ---- ---- 19.05 +.51 18.54 11500 ---- ---- ---- ---- 18.78 +.50 18.28 11550 ---- ---- ---- ---- 18.52 +.51 18.01 11600 ---- ---- ---- ---- 18.25 +.50 17.75 11650 ---- ---- ---- ---- 17.99 +.50 17.49 11700 ---- ---- ---- ---- 17.74 +.50 17.24 11750 ---- ---- ---- ---- 17.48 +.49 16.99 11800 ---- ---- ---- ---- 17.23 +.49 16.74 11850 ---- ---- ---- ---- 16.98 +.49 16.49 11900 ---- ---- ---- ---- 16.73 +.48 16.25 11950 ---- ---- ---- ---- 16.49 +.49 16.00 12000 ---- ---- ---- ---- 16.25 +.48 15.77 12050 ---- ---- ---- ---- 16.01 +.48 15.53 12100 ---- ---- ---- ---- 15.77 +.47 15.30 12150 ---- ---- ---- ---- 15.54 +.47 15.07 12200 ---- ---- ---- ---- 15.31 +.47 14.84 12250 ---- ---- ---- ---- 15.08 +.46 14.62 12300 ---- ---- ---- ---- 14.86 +.47 14.39 12350 ---- ---- ---- ---- 14.64 +.47 14.17 12400 ---- ---- ---- ---- 14.42 +.46 13.96 12450 ---- ---- ---- ---- 14.20 +.46 13.74 12500 ---- ---- ---- ---- 13.99 +.46 13.53 12550 ---- ---- ---- ---- 13.78 +.45 13.33 12600 ---- ---- ---- ---- 13.57 ---- ---- 5750 ---- ---- ---- ---- 65.22 +.72 64.50 5800 ---- ---- ---- ---- 64.74 +.72 64.02 5850 ---- ---- ---- ---- 64.26 +.72 63.54 5900 ---- ---- ---- ---- 63.78 +.72 63.06 5950 ---- ---- ---- ---- 63.30 +.72 62.58 6000 ---- ---- ---- ---- 62.82 +.71 62.11 6050 ---- ---- ---- ---- 62.34 +.71 61.63 6100 ---- ---- ---- ---- 61.86 +.71 61.15 6150 ---- ---- ---- ---- 61.38 +.71 60.67 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 21.01 +.60 20.41 11100 ---- ---- ---- ---- 20.73 +.60 20.13 11150 ---- ---- ---- ---- 20.45 +.59 19.86 11200 ---- ---- ---- ---- 20.18 +.59 19.59 11250 ---- ---- ---- ---- 19.91 +.59 19.32 11300 ---- ---- ---- ---- 19.64 +.59 19.05 11350 ---- ---- ---- ---- 19.38 +.59 18.79 11400 ---- ---- ---- ---- 19.12 +.59 18.53 11450 ---- ---- ---- ---- 18.86 +.58 18.28 11500 ---- ---- ---- ---- 18.60 +.58 18.02 11550 ---- ---- ---- ---- 18.35 +.58 17.77 11600 ---- ---- ---- ---- 18.09 +.57 17.52 11650 ---- ---- ---- ---- 17.85 +.57 17.28 11700 ---- ---- ---- ---- 17.60 +.57 17.03 11750 ---- ---- ---- ---- 17.36 +.57 16.79 11800 ---- ---- ---- ---- 17.12 +.57 16.55 11850 ---- ---- ---- ---- 16.88 +.56 16.32 11900 ---- ---- ---- ---- 16.64 +.55 16.09 11950 ---- ---- ---- ---- 16.41 +.55 15.86 12000 ---- ---- ---- ---- 16.18 +.55 15.63 12050 ---- ---- ---- ---- 15.95 +.55 15.40 12100 ---- ---- ---- ---- 15.73 +.55 15.18 12150 ---- ---- ---- ---- 15.51 +.55 14.96 12200 ---- ---- ---- ---- 15.29 +.54 14.75 12250 ---- ---- ---- ---- 15.07 +.54 14.53 12300 ---- ---- ---- ---- 14.86 +.54 14.32 12350 ---- ---- ---- ---- 14.64 +.53 14.11 12400 ---- ---- ---- ---- 14.44 +.53 13.91 12450 ---- ---- ---- ---- 14.23 +.52 13.71 5700 ---- ---- ---- ---- 64.15 +.78 63.37 5750 ---- ---- ---- ---- 63.67 +.78 62.89 5800 ---- ---- ---- ---- 63.19 +.77 62.42 5850 ---- ---- ---- ---- 62.71 +.77 61.94 5900 ---- ---- ---- ---- 62.24 +.77 61.47 5950 ---- ---- ---- ---- 61.76 +.76 61.00 6000 ---- ---- ---- ---- 61.29 +.77 60.52 6050 ---- ---- ---- ---- 60.81 +.76 60.05 6100 ---- ---- ---- ---- 60.34 +.76 59.58 6150 ---- ---- ---- ---- 59.86 +.76 59.10 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 21.20 +.68 20.52 11100 ---- ---- ---- ---- 20.93 +.68 20.25 11150 ---- ---- ---- ---- 20.66 +.68 19.98 11200 ---- ---- ---- ---- 20.39 +.67 19.72 11250 ---- ---- ---- ---- 20.12 +.66 19.46 11300 ---- ---- ---- ---- 19.86 +.67 19.19 11350 ---- ---- ---- ---- 19.60 +.66 18.94 11400 ---- ---- ---- ---- 19.34 +.66 18.68 11450 ---- ---- ---- ---- 19.09 +.66 18.43 11500 ---- ---- ---- ---- 18.84 +.66 18.18 11550 ---- ---- ---- ---- 18.59 +.66 17.93 11600 ---- ---- ---- ---- 18.34 +.65 17.69 11650 ---- ---- ---- ---- 18.10 +.65 17.45 11700 ---- ---- ---- ---- 17.86 +.65 17.21 11750 ---- ---- ---- ---- 17.62 +.65 16.97 11800 ---- ---- ---- ---- 17.38 +.64 16.74 11850 ---- ---- ---- ---- 17.15 +.64 16.51 11900 ---- ---- ---- ---- 16.92 +.64 16.28 11950 ---- ---- ---- ---- 16.69 +.63 16.06 12000 ---- ---- ---- ---- 16.47 +.64 15.83 12050 ---- ---- ---- ---- 16.25 +.64 15.61 12100 ---- ---- ---- ---- 16.03 +.63 15.40 12150 ---- ---- ---- ---- 15.81 +.63 15.18 12200 ---- ---- ---- ---- 15.59 +.62 14.97 12250 ---- ---- ---- ---- 15.38 +.62 14.76 12300 ---- ---- ---- ---- 15.17 +.62 14.55 12350 ---- ---- ---- ---- 14.96 +.61 14.35 12400 ---- ---- ---- ---- 14.76 +.61 14.15 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 21.49 +.70 20.79 11050 ---- ---- ---- ---- 21.23 +.71 20.52 11100 ---- ---- ---- ---- 20.96 +.70 20.26 11150 ---- ---- ---- ---- 20.70 +.70 20.00 11200 ---- ---- ---- ---- 20.44 +.70 19.74 11250 ---- ---- ---- ---- 20.19 +.70 19.49 11300 ---- ---- ---- ---- 19.93 +.69 19.24 11350 ---- ---- ---- ---- 19.68 +.69 18.99 11400 ---- ---- ---- ---- 19.43 +.69 18.74 11450 ---- ---- ---- ---- 19.18 +.68 18.50 11500 ---- ---- ---- ---- 18.94 +.68 18.26 11550 ---- ---- ---- ---- 18.70 +.68 18.02 11600 ---- ---- ---- ---- 18.46 +.68 17.78 11650 ---- ---- ---- ---- 18.23 +.68 17.55 11700 ---- ---- ---- ---- 17.99 +.67 17.32 11750 ---- ---- ---- ---- 17.76 +.67 17.09 11800 ---- ---- ---- ---- 17.54 +.67 16.87 11850 ---- ---- ---- ---- 17.31 +.66 16.65 11900 ---- ---- ---- ---- 17.09 +.66 16.43 11950 ---- ---- ---- ---- 16.87 +.66 16.21 12000 ---- ---- ---- ---- 16.65 +.66 15.99 12050 ---- ---- ---- ---- 16.43 +.65 15.78 12100 ---- ---- ---- ---- 16.22 +.65 15.57 12150 ---- ---- ---- ---- 16.01 +.65 15.36 12200 ---- ---- ---- ---- 15.80 +.64 15.16 12250 ---- ---- ---- ---- 15.60 +.65 14.95 12300 ---- ---- ---- ---- 15.39 +.64 14.75 12350 ---- ---- ---- ---- 15.19 +.63 14.56 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 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .02 UNCH .02 12400 ---- ---- ---- ---- .03 UNCH .03 12450 ---- ---- ---- ---- .05 +.01 .04 12500 ---- ---- ---- ---- .07 +.01 .06 12550 ---- ---- ---- ---- .10 +.01 .09 12600 ---- ---- ---- ---- .15 +.02 .13 12650 ---- ---- ---- ---- .21 +.03 .18 12700 ---- ---- ---- ---- .29 +.05 .24 12750 ---- ---- ---- ---- .39 +.06 .33 12800 ---- ---- ---- ---- .51 +.08 .43 12850 ---- ---- ---- ---- .66 +.10 .56 12900 ---- ---- ---- ---- .84 +.13 .71 12950 ---- ---- ---- ---- 1.04 +.14 .90 13000 ---- ---- ---- ---- 1.28 +.17 1.11 13050 ---- ---- ---- ---- 1.55 +.20 1.35 13100 ---- ---- ---- ---- 1.84 +.22 1.62 13150 ---- ---- ---- ---- 2.17 +.25 1.92 13200 ---- ---- ---- ---- 2.52 +.28 2.24 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 ---- ---- ---- ---- .76 UNCH .76 11850 ---- ---- ---- ---- .83 -.01 .84 11900 ---- ---- ---- ---- .90 -.01 .91 11950 ---- ---- ---- ---- .98 -.02 1.00 12000 ---- ---- ---- ---- 1.07 -.01 1.08 12050 ---- ---- ---- ---- 1.16 -.02 1.18 12100 ---- ---- ---- ---- 1.25 -.03 1.28 12150 ---- ---- ---- ---- 1.35 -.03 1.38 12200 ---- ---- ---- ---- 1.46 -.03 1.49 12250 ---- ---- ---- ---- 1.57 -.04 1.61 12300 ---- ---- ---- ---- 1.69 -.05 1.74 12350 ---- ---- ---- ---- 1.81 -.06 1.87 12400 ---- ---- ---- ---- 1.94 -.07 2.01 12450 ---- ---- ---- ---- 2.08 -.07 2.15 12500 ---- ---- ---- ---- 2.23 -.08 2.31 12550 ---- ---- ---- ---- 2.38 -.09 2.47 12600 ---- ---- ---- ---- 2.54 -.10 2.64 12650 ---- ---- ---- ---- 2.70 -.11 2.81 12700 ---- ---- ---- ---- 2.87 -.13 3.00 12750 ---- ---- ---- ---- 3.05 -.14 3.19 12800 ---- ---- ---- ---- 3.24 -.15 3.39 12850 ---- ---- ---- ---- 3.44 -.15 3.59 12900 ---- ---- ---- ---- 3.64 -.17 3.81 12950 ---- ---- ---- ---- 3.85 -.18 4.03 13000 ---- ---- ---- ---- 4.06 -.20 4.26 13050 ---- ---- ---- ---- 4.29 -.21 4.50 13100 ---- ---- ---- ---- 4.52 -.23 4.75 13150 ---- ---- ---- ---- 4.76 -.24 5.00 13200 ---- ---- ---- ---- 5.01 ---- ---- 13250 ---- ---- ---- ---- 5.26 ---- ---- 13300 ---- ---- ---- ---- 5.52 ---- ---- 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 ---- ---- ---- ---- 2.42 +.24 2.18 11750 ---- ---- ---- ---- 2.55 +.25 2.30 11800 ---- ---- ---- ---- 2.68 +.26 2.42 11850 ---- ---- ---- ---- 2.82 +.26 2.56 11900 ---- ---- ---- ---- 2.96 +.27 2.69 11950 ---- ---- ---- ---- 3.10 +.27 2.83 12000 ---- ---- ---- ---- 3.25 +.27 2.98 12050 ---- ---- ---- ---- 3.41 +.28 3.13 12100 ---- ---- ---- ---- 3.57 +.28 3.29 12150 ---- ---- ---- ---- 3.73 +.28 3.45 12200 ---- ---- ---- ---- 3.90 +.28 3.62 12250 ---- ---- ---- ---- 4.08 +.29 3.79 12300 ---- ---- ---- ---- 4.26 +.29 3.97 12350 ---- ---- ---- ---- 4.44 +.29 4.15 12400 ---- ---- ---- ---- 4.63 +.29 4.34 12450 ---- ---- ---- ---- 4.83 +.29 4.54 12500 ---- ---- ---- ---- 5.03 +.30 4.73 12550 ---- ---- ---- ---- 5.24 +.30 4.94 12600 ---- ---- ---- ---- 5.45 +.30 5.15 12650 ---- ---- ---- ---- 5.66 +.29 5.37 12700 ---- ---- ---- ---- 5.88 +.29 5.59 12750 ---- ---- ---- ---- 6.11 +.30 5.81 12800 ---- ---- ---- ---- 6.34 +.29 6.05 12850 ---- ---- ---- ---- 6.58 +.30 6.28 12900 ---- ---- ---- ---- 6.82 +.29 6.53 12950 ---- ---- ---- ---- 7.07 +.29 6.78 13000 ---- ---- ---- ---- 7.32 +.29 7.03 13050 ---- ---- ---- ---- 7.58 +.29 7.29 13100 ---- ---- ---- ---- 7.84 +.28 7.56 13150 ---- ---- ---- ---- 8.10 ---- ---- 13200 ---- ---- ---- ---- 8.38 ---- ---- 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 ---- ---- ---- ---- 3.74 +.32 3.42 11650 ---- ---- ---- ---- 3.90 +.33 3.57 11700 ---- ---- ---- ---- 4.05 +.33 3.72 11750 ---- ---- ---- ---- 4.21 +.33 3.88 11800 ---- ---- ---- ---- 4.38 +.34 4.04 11850 ---- ---- ---- ---- 4.54 +.34 4.20 11900 ---- ---- ---- ---- 4.72 +.35 4.37 11950 ---- ---- ---- ---- 4.89 +.34 4.55 12000 ---- ---- ---- ---- 5.07 +.35 4.72 12050 ---- ---- ---- ---- 5.26 +.35 4.91 12100 ---- ---- ---- ---- 5.45 +.36 5.09 12150 ---- ---- ---- ---- 5.64 +.36 5.28 12200 ---- ---- ---- ---- 5.84 +.36 5.48 12250 ---- ---- ---- ---- 6.04 +.36 5.68 12300 ---- ---- ---- ---- 6.25 +.37 5.88 12350 ---- ---- ---- ---- 6.46 +.37 6.09 12400 ---- ---- ---- ---- 6.67 +.36 6.31 12450 ---- ---- ---- ---- 6.89 +.37 6.52 12500 ---- ---- ---- ---- 7.11 +.36 6.75 12550 ---- ---- ---- ---- 7.34 +.37 6.97 12600 ---- ---- ---- ---- 7.57 +.37 7.20 12650 ---- ---- ---- ---- 7.81 +.37 7.44 12700 ---- ---- ---- ---- 8.05 +.37 7.68 12750 ---- ---- ---- ---- 8.29 +.37 7.92 12800 ---- ---- ---- ---- 8.54 +.37 8.17 12850 ---- ---- ---- ---- 8.79 +.36 8.43 12900 ---- ---- ---- ---- 9.05 +.37 8.68 12950 ---- ---- ---- ---- 9.31 +.36 8.95 13000 ---- ---- ---- ---- 9.57 ---- ---- 13050 ---- ---- ---- ---- 9.84 ---- ---- 13100 ---- ---- ---- ---- 10.11 ---- ---- 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 ---- ---- ---- ---- 4.44 +.27 4.17 11500 ---- ---- ---- ---- 4.59 +.26 4.33 11550 ---- ---- ---- ---- 4.76 +.27 4.49 11600 ---- ---- ---- ---- 4.92 +.27 4.65 11650 ---- ---- ---- ---- 5.09 +.27 4.82 11700 ---- ---- ---- ---- 5.27 +.28 4.99 11750 ---- ---- ---- ---- 5.44 +.27 5.17 11800 ---- ---- ---- ---- 5.62 +.27 5.35 11850 ---- ---- ---- ---- 5.81 +.28 5.53 11900 ---- ---- ---- ---- 6.00 +.29 5.71 11950 ---- ---- ---- ---- 6.19 +.28 5.91 12000 ---- ---- ---- ---- 6.39 +.29 6.10 12050 ---- ---- ---- ---- 6.59 +.29 6.30 12100 ---- ---- ---- ---- 6.79 +.29 6.50 12150 ---- ---- ---- ---- 7.00 +.29 6.71 12200 ---- ---- ---- ---- 7.21 +.29 6.92 12250 ---- ---- ---- ---- 7.42 +.29 7.13 12300 ---- ---- ---- ---- 7.64 +.29 7.35 12350 ---- ---- ---- ---- 7.86 +.29 7.57 12400 ---- ---- ---- ---- 8.09 +.30 7.79 12450 ---- ---- ---- ---- 8.32 +.30 8.02 12500 ---- ---- ---- ---- 8.55 +.29 8.26 12550 ---- ---- ---- ---- 8.79 +.30 8.49 12600 ---- ---- ---- ---- 9.03 +.29 8.74 12650 ---- ---- ---- ---- 9.27 +.29 8.98 12700 ---- ---- ---- ---- 9.52 +.29 9.23 12750 ---- ---- ---- ---- 9.77 +.29 9.48 12800 ---- ---- ---- ---- 10.03 +.29 9.74 12850 ---- ---- ---- ---- 10.29 +.29 10.00 12900 ---- ---- ---- ---- 10.55 +.29 10.26 12950 ---- ---- ---- ---- 10.82 +.29 10.53 13000 ---- ---- ---- ---- 11.08 ---- ---- 13050 ---- ---- ---- ---- 11.36 ---- ---- 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 ---- ---- ---- ---- 5.56 +.08 5.48 11450 ---- ---- ---- ---- 5.73 +.08 5.65 11500 ---- ---- ---- ---- 5.91 +.08 5.83 11550 ---- ---- ---- ---- 6.09 +.08 6.01 11600 ---- ---- ---- ---- 6.28 +.08 6.20 11650 ---- ---- ---- ---- 6.47 +.08 6.39 11700 ---- ---- ---- ---- 6.66 +.08 6.58 11750 ---- ---- ---- ---- 6.86 +.08 6.78 11800 ---- ---- ---- ---- 7.06 +.08 6.98 11850 ---- ---- ---- ---- 7.26 +.08 7.18 11900 ---- ---- ---- ---- 7.47 +.08 7.39 11950 ---- ---- ---- ---- 7.68 +.08 7.60 12000 ---- ---- ---- ---- 7.89 +.07 7.82 12050 ---- ---- ---- ---- 8.11 +.08 8.03 12100 ---- ---- ---- ---- 8.33 +.07 8.26 12150 ---- ---- ---- ---- 8.55 +.07 8.48 12200 ---- ---- ---- ---- 8.78 +.07 8.71 12250 ---- ---- ---- ---- 9.01 +.07 8.94 12300 ---- ---- ---- ---- 9.25 +.07 9.18 12350 ---- ---- ---- ---- 9.48 +.07 9.41 12400 ---- ---- ---- ---- 9.73 +.07 9.66 12450 ---- ---- ---- ---- 9.97 +.07 9.90 12500 ---- ---- ---- ---- 10.22 +.07 10.15 12550 ---- ---- ---- ---- 10.47 +.07 10.40 12600 ---- ---- ---- ---- 10.72 +.06 10.66 12650 ---- ---- ---- ---- 10.98 +.06 10.92 12700 ---- ---- ---- ---- 11.24 +.06 11.18 12750 ---- ---- ---- ---- 11.51 +.06 11.45 12800 ---- ---- ---- ---- 11.77 +.06 11.71 12850 ---- ---- ---- ---- 12.04 ---- ---- 12900 ---- ---- ---- ---- 12.32 ---- ---- 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 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 7.23 UNCH 7.23 11350 ---- ---- ---- ---- 7.43 UNCH 7.43 11400 ---- ---- ---- ---- 7.62 -.01 7.63 11450 ---- ---- ---- ---- 7.82 -.01 7.83 11500 ---- ---- ---- ---- 8.02 -.01 8.03 11550 ---- ---- ---- ---- 8.23 UNCH 8.23 11600 ---- ---- ---- ---- 8.44 UNCH 8.44 11650 ---- ---- ---- ---- 8.65 -.01 8.66 11700 ---- ---- ---- ---- 8.86 -.01 8.87 11750 ---- ---- ---- ---- 9.08 -.01 9.09 11800 ---- ---- ---- ---- 9.30 -.01 9.31 11850 ---- ---- ---- ---- 9.52 -.01 9.53 11900 ---- ---- ---- ---- 9.75 -.01 9.76 11950 ---- ---- ---- ---- 9.98 -.01 9.99 12000 ---- ---- ---- ---- 10.21 -.02 10.23 12050 ---- ---- ---- ---- 10.45 -.01 10.46 12100 ---- ---- ---- ---- 10.68 -.02 10.70 12150 ---- ---- ---- ---- 10.93 -.01 10.94 12200 ---- ---- ---- ---- 11.17 -.02 11.19 12250 ---- ---- ---- ---- 11.42 -.02 11.44 12300 ---- ---- ---- ---- 11.67 -.02 11.69 12350 ---- ---- ---- ---- 11.92 -.02 11.94 12400 ---- ---- ---- ---- 12.17 -.03 12.20 12450 ---- ---- ---- ---- 12.43 -.03 12.46 12500 ---- ---- ---- ---- 12.69 -.03 12.72 12550 ---- ---- ---- ---- 12.96 -.02 12.98 12600 ---- ---- ---- ---- 13.22 -.03 13.25 12650 ---- ---- ---- ---- 13.49 -.03 13.52 12700 ---- ---- ---- ---- 13.77 ---- ---- 12750 ---- ---- ---- ---- 14.05 ---- ---- 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .03 +.01 .02 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .03 UNCH .03 6200 ---- ---- ---- ---- .03 UNCH .03 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 8.05 +.07 7.98 11250 ---- ---- ---- ---- 8.25 +.06 8.19 11300 ---- ---- ---- ---- 8.46 +.07 8.39 11350 ---- ---- ---- ---- 8.66 +.06 8.60 11400 ---- ---- ---- ---- 8.87 +.06 8.81 11450 ---- ---- ---- ---- 9.08 +.06 9.02 11500 ---- ---- ---- ---- 9.30 +.07 9.23 11550 ---- ---- ---- ---- 9.52 +.07 9.45 11600 ---- ---- ---- ---- 9.74 +.07 9.67 11650 ---- ---- ---- ---- 9.96 +.06 9.90 11700 ---- ---- ---- ---- 10.19 +.07 10.12 11750 ---- ---- ---- ---- 10.42 +.07 10.35 11800 ---- ---- ---- ---- 10.65 +.06 10.59 11850 ---- ---- ---- ---- 10.88 +.06 10.82 11900 ---- ---- ---- ---- 11.12 +.06 11.06 11950 ---- ---- ---- ---- 11.36 +.06 11.30 12000 ---- ---- ---- ---- 11.61 +.07 11.54 12050 ---- ---- ---- ---- 11.85 +.06 11.79 12100 ---- ---- ---- ---- 12.10 +.06 12.04 12150 ---- ---- ---- ---- 12.35 +.06 12.29 12200 ---- ---- ---- ---- 12.61 +.06 12.55 12250 ---- ---- ---- ---- 12.86 +.06 12.80 12300 ---- ---- ---- ---- 13.12 +.06 13.06 12350 ---- ---- ---- ---- 13.39 +.06 13.33 12400 ---- ---- ---- ---- 13.65 +.06 13.59 12450 ---- ---- ---- ---- 13.92 +.06 13.86 12500 ---- ---- ---- ---- 14.19 +.06 14.13 12550 ---- ---- ---- ---- 14.46 +.05 14.41 12600 ---- ---- ---- ---- 14.74 ---- ---- 5750 ---- ---- ---- ---- .03 UNCH .03 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .04 +.01 .03 5900 ---- ---- ---- ---- .04 UNCH .04 5950 ---- ---- ---- ---- .04 UNCH .04 6000 ---- ---- ---- ---- .05 UNCH .05 6050 ---- ---- ---- ---- .05 UNCH .05 6100 ---- ---- ---- ---- .06 +.01 .05 6150 ---- ---- ---- ---- .06 UNCH .06 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 8.58 +.13 8.45 11100 ---- ---- ---- ---- 8.78 +.12 8.66 11150 ---- ---- ---- ---- 8.99 +.13 8.86 11200 ---- ---- ---- ---- 9.20 +.13 9.07 11250 ---- ---- ---- ---- 9.41 +.12 9.29 11300 ---- ---- ---- ---- 9.63 +.13 9.50 11350 ---- ---- ---- ---- 9.85 +.13 9.72 11400 ---- ---- ---- ---- 10.07 +.13 9.94 11450 ---- ---- ---- ---- 10.29 +.13 10.16 11500 ---- ---- ---- ---- 10.52 +.13 10.39 11550 ---- ---- ---- ---- 10.75 +.13 10.62 11600 ---- ---- ---- ---- 10.98 +.13 10.85 11650 ---- ---- ---- ---- 11.21 +.13 11.08 11700 ---- ---- ---- ---- 11.45 +.13 11.32 11750 ---- ---- ---- ---- 11.69 +.13 11.56 11800 ---- ---- ---- ---- 11.93 +.13 11.80 11850 ---- ---- ---- ---- 12.18 +.13 12.05 11900 ---- ---- ---- ---- 12.42 +.13 12.29 11950 ---- ---- ---- ---- 12.67 +.13 12.54 12000 ---- ---- ---- ---- 12.93 +.13 12.80 12050 ---- ---- ---- ---- 13.18 +.13 13.05 12100 ---- ---- ---- ---- 13.44 +.13 13.31 12150 ---- ---- ---- ---- 13.70 +.13 13.57 12200 ---- ---- ---- ---- 13.96 +.13 13.83 12250 ---- ---- ---- ---- 14.23 +.13 14.10 12300 ---- ---- ---- ---- 14.50 +.13 14.37 12350 ---- ---- ---- ---- 14.77 +.13 14.64 12400 ---- ---- ---- ---- 15.04 +.12 14.92 12450 ---- ---- ---- ---- 15.32 +.13 15.19 5700 ---- ---- ---- ---- .05 UNCH .05 5750 ---- ---- ---- ---- .06 +.01 .05 5800 ---- ---- ---- ---- .06 UNCH .06 5850 ---- ---- ---- ---- .07 +.01 .06 5900 ---- ---- ---- ---- .07 UNCH .07 5950 ---- ---- ---- ---- .08 +.01 .07 6000 ---- ---- ---- ---- .09 +.01 .08 6050 ---- ---- ---- ---- .10 +.01 .09 6100 ---- ---- ---- ---- .10 +.01 .09 6150 ---- ---- ---- ---- .11 +.01 .10 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.21 +.19 9.02 11100 ---- ---- ---- ---- 9.42 +.20 9.22 11150 ---- ---- ---- ---- 9.63 +.20 9.43 11200 ---- ---- ---- ---- 9.84 +.20 9.64 11250 ---- ---- ---- ---- 10.06 +.20 9.86 11300 ---- ---- ---- ---- 10.28 +.20 10.08 11350 ---- ---- ---- ---- 10.50 +.21 10.29 11400 ---- ---- ---- ---- 10.72 +.20 10.52 11450 ---- ---- ---- ---- 10.95 +.21 10.74 11500 ---- ---- ---- ---- 11.18 +.21 10.97 11550 ---- ---- ---- ---- 11.41 +.21 11.20 11600 ---- ---- ---- ---- 11.64 +.20 11.44 11650 ---- ---- ---- ---- 11.88 +.21 11.67 11700 ---- ---- ---- ---- 12.12 +.21 11.91 11750 ---- ---- ---- ---- 12.37 +.21 12.16 11800 ---- ---- ---- ---- 12.61 +.21 12.40 11850 ---- ---- ---- ---- 12.86 +.21 12.65 11900 ---- ---- ---- ---- 13.11 +.21 12.90 11950 ---- ---- ---- ---- 13.36 +.21 13.15 12000 ---- ---- ---- ---- 13.62 +.21 13.41 12050 ---- ---- ---- ---- 13.88 +.22 13.66 12100 ---- ---- ---- ---- 14.14 +.22 13.92 12150 ---- ---- ---- ---- 14.40 +.21 14.19 12200 ---- ---- ---- ---- 14.67 +.22 14.45 12250 ---- ---- ---- ---- 14.94 +.22 14.72 12300 ---- ---- ---- ---- 15.21 +.22 14.99 12350 ---- ---- ---- ---- 15.48 +.21 15.27 12400 ---- ---- ---- ---- 15.76 +.22 15.54 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 9.92 +.22 9.70 11050 ---- ---- ---- ---- 10.14 +.23 9.91 11100 ---- ---- ---- ---- 10.35 +.22 10.13 11150 ---- ---- ---- ---- 10.57 +.23 10.34 11200 ---- ---- ---- ---- 10.79 +.23 10.56 11250 ---- ---- ---- ---- 11.01 +.22 10.79 11300 ---- ---- ---- ---- 11.24 +.23 11.01 11350 ---- ---- ---- ---- 11.47 +.23 11.24 11400 ---- ---- ---- ---- 11.70 +.23 11.47 11450 ---- ---- ---- ---- 11.93 +.23 11.70 11500 ---- ---- ---- ---- 12.17 +.24 11.93 11550 ---- ---- ---- ---- 12.41 +.24 12.17 11600 ---- ---- ---- ---- 12.65 +.24 12.41 11650 ---- ---- ---- ---- 12.89 +.23 12.66 11700 ---- ---- ---- ---- 13.14 +.24 12.90 11750 ---- ---- ---- ---- 13.39 +.24 13.15 11800 ---- ---- ---- ---- 13.64 +.24 13.40 11850 ---- ---- ---- ---- 13.90 +.24 13.66 11900 ---- ---- ---- ---- 14.15 +.24 13.91 11950 ---- ---- ---- ---- 14.41 +.24 14.17 12000 ---- ---- ---- ---- 14.67 +.24 14.43 12050 ---- ---- ---- ---- 14.94 +.25 14.69 12100 ---- ---- ---- ---- 15.20 +.24 14.96 12150 ---- ---- ---- ---- 15.47 +.24 15.23 12200 ---- ---- ---- ---- 15.74 +.24 15.50 12250 ---- ---- ---- ---- 16.02 +.25 15.77 12300 ---- ---- ---- ---- 16.30 +.25 16.05 12350 ---- ---- ---- ---- 16.58 +.25 16.33 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 14 EVT OPT ON GC SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1875 ---- ---- ---- 18.75A 20.00 ---- ---- 1880 ---- ---- ---- 17.75A 20.00 ---- ---- 1890 ---- ---- ---- 15.00A 20.00 ---- ---- 1895 ---- ---- ---- 13.00A 20.00 ---- ---- 1900 10.00 19.50B 10.00 19.50B 20.00 ---- 8 ---- 1905 15.00 19.25B 6.25A 6.25A 20.00 ---- 100 ---- 1910 10.00 18.50B 3.50A 4.50A 20.00 ---- 7 ---- 1915 4.00 4.00 1.00A 1.00A .00 ---- 1 ---- 1920 ---- ---- ---- .75A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1930 3.50 3.50 .50A .50A .00 ---- 1 ---- 1935 ---- ---- ---- .50A .00 ---- ---- 1940 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 ECG MAR 23 14 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1895 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- 10.00B .00 ---- ---- 1905 10.75 13.75B .75A .75A .00 ---- 101 ---- 1910 5.00 5.00 1.50A 1.50A .00 ---- 1 ---- 1915 13.75 19.00B 13.75 12.75A 20.00 ---- 6 ---- 1920 15.50 19.25B 15.50 13.25A 20.00 ---- 1 ---- 1925 ---- ---- ---- 12.75A 20.00 ---- ---- 1930 ---- ---- ---- 14.00A 20.00 ---- ---- 1935 ---- ---- ---- 15.00A 20.00 ---- ---- 1940 ---- ---- ---- 16.25A 20.00 ---- ---- 1950 ---- ---- ---- 17.75A 20.00 ---- ---- 1975 ---- ---- ---- 19.50B 20.00 ---- ---- 2000 ---- ---- ---- 19.25B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 109 ECH MAR 23 14 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 17.25A 20.00 ---- ---- 395 19.25 19.50B 19.25 19.00A 20.00 ---- 1 ---- 400 10.00 18.50B 9.50A 18.50B 20.00 ---- 66 ---- 401 15.25 16.25B 1.50A 1.50A .00 ---- 25 ---- 402 13.50 13.50 .75A .75A .00 ---- 10 ---- 403 5.00 5.00 .50A .50A .00 ---- 1 ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 .50 .50 .50 .50 .00 ---- 50 ---- 406 ---- ---- ---- .50A .00 ---- ---- 407 ---- ---- ---- .50A .00 ---- ---- 408 ---- ---- ---- .50A .00 ---- ---- 409 ---- ---- ---- .50A .00 ---- ---- 410 .50 .50 .50 .50 .00 ---- 50 ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 ECH MAR 23 14 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- 1.25A .00 ---- ---- 401 ---- ---- ---- 3.75A 20.00 ---- ---- 402 10.00 18.75B 6.00A 6.00A 20.00 ---- 1 ---- 403 ---- ---- ---- 7.50A 20.00 ---- ---- 404 13.75 19.50B 13.75 13.00A 20.00 ---- 5 ---- 405 11.00 19.50 10.25A 19.50 20.00 ---- 63 ---- 406 14.25 19.50B 14.25 19.50B 20.00 ---- 50 ---- 407 ---- ---- ---- 12.25A 20.00 ---- ---- 408 16.50 19.50B 16.50 19.50B 20.00 ---- 50 ---- 409 ---- ---- ---- 13.25A 20.00 ---- ---- 410 17.75 19.50B 17.75 19.50B 20.00 ---- 51 ---- 415 ---- ---- ---- 16.00A 20.00 ---- ---- 420 ---- ---- ---- 18.25A 20.00 ---- ---- 430 ---- ---- ---- 19.25B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 220 ECI MAR 23 14 EVT OPT ON SI SYN FT CALL 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.50B 20.00 ---- ---- 2125 ---- ---- ---- 17.25A 20.00 ---- ---- 2150 ---- ---- ---- 13.00A 20.00 ---- ---- 2160 ---- ---- ---- 10.50A 20.00 ---- ---- 2170 ---- ---- ---- 7.50A 20.00 ---- ---- 2175 ---- ---- ---- 6.00A 20.00 ---- ---- 2180 14.50 19.50B 14.50 12.00A 20.00 ---- 10 ---- 2185 12.25 19.50B 12.25 9.50A 20.00 ---- 5 ---- 2190 15.75 19.50B 14.75 19.50B 20.00 ---- 110 ---- 2195 ---- ---- ---- 2.25A 20.00 ---- ---- 2200 7.25 18.00B 7.25 17.75B 20.00 ---- 52 ---- 2205 ---- ---- ---- 1.25A .00 ---- ---- 2210 ---- ---- ---- 1.00A .00 ---- ---- 2220 ---- ---- ---- .50A .00 ---- ---- 2230 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2275 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 177 ECI MAR 23 14 EVT OPT ON SI SYN FT PUT 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2160 ---- ---- ---- .50A .00 ---- ---- 2170 ---- ---- ---- .50A .00 ---- ---- 2175 5.00 5.00 .50A 10.75B .00 ---- 1 ---- 2180 ---- ---- ---- .50A .00 ---- ---- 2185 ---- ---- ---- .50A .00 ---- ---- 2190 ---- ---- ---- .50A .00 ---- ---- 2195 ---- ---- ---- .75A .00 ---- ---- 2200 ---- ---- ---- 2.00A .00 ---- ---- 2205 ---- ---- ---- 6.00A 20.00 ---- ---- 2210 ---- ---- ---- 12.50A 20.00 ---- ---- 2220 17.75 19.50B 17.75 17.50A 20.00 ---- 60 ---- 2230 ---- ---- ---- 16.00A 20.00 ---- ---- 2250 ---- ---- ---- 18.50A 20.00 ---- ---- 2275 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 *** END OF REPORT ***