FINAL PRE-CLEARING PRICES AS OF 03/16/23 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 ---- ---- ---- ---- 1873.2 -7.6 1880.8 APR23 ---- ---- ---- ---- 1870.3 -7.6 1877.9 MAY23 ---- ---- ---- ---- 1867.4 -7.6 1875.0 JUN23 ---- ---- ---- ---- 1862.9 -7.6 1870.5 AUG23 ---- ---- ---- ---- 1858.8 -7.6 1866.4 OCT23 ---- ---- ---- ---- 1854.7 -7.6 1862.3 DEC23 ---- ---- ---- ---- 1850.6 -7.6 1858.2 FEB24 ---- ---- ---- ---- 1848.5 -7.6 1856.1 APR24 ---- ---- ---- ---- 1843.5 -7.6 1851.1 JUN24 ---- ---- ---- ---- 1838.5 -7.6 1846.1 AUG24 ---- ---- ---- ---- 1834.4 -7.6 1842.0 OCT24 ---- ---- ---- ---- 1830.3 -7.6 1837.9 DEC24 ---- ---- ---- ---- 1826.5 -7.6 1834.1 JUN25 ---- ---- ---- ---- 1814.5 -7.6 1822.1 DEC25 ---- ---- ---- ---- 1802.5 -7.6 1810.1 JUN26 ---- ---- ---- ---- 1790.5 -7.6 1798.1 DEC26 ---- ---- ---- ---- 1782.5 -7.6 1790.1 JUN27 ---- ---- ---- ---- 1772.5 -7.6 1780.1 DEC27 ---- ---- ---- ---- 1762.5 -7.6 1770.1 JUN28 ---- ---- ---- ---- 1752.5 -7.6 1760.1 DEC28 ---- ---- ---- ---- 1742.5 -7.6 1750.1 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- 227.00B ---- 227.00B 227.00 +4.10 222.90 966 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 ---- ---- ---- ---- 365.61 -.04 365.65 130 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 ---- ---- ---- 2235.25A 2233.25 -9.25 2 2242.50 2 110 APR23 2258.75 2258.75 2250.00 2240.75A 2239.00 -14.00 165 2253.00 137 412 MAY23 2268.00 2292.50 2252.25 2257.25B 2253.00 -16.00 271 2269.00 268 869 JUN23 2308.00 2316.50B 2262.25 2270.00 2268.00 -16.75 2101 2284.75 479 662 JLY23 2314.75 2321.50B 2287.50A 2282.50A 2281.00 -17.25 955 2298.25 54 317 AUG23 2331.25 2331.25 2290.00 2293.75A 2292.25 -16.25 690 2308.50 18 101 SEP23 2318.25 2318.25 2300.00 2305.00B 2300.75 -18.25 17 2319.00 OCT23 ---- ---- ---- ---- 2321.00 -17.25 2338.25 NOV23 ---- ---- ---- ---- 2343.25 -16.50 2359.75 DEC23 ---- ---- ---- 2358.00A 2356.50 -15.50 2372.00 10 JAN24 ---- ---- ---- ---- 2367.00 -15.50 2382.50 FEB24 ---- ---- ---- ---- 2378.00 -15.50 2393.50 MAR24 ---- ---- ---- ---- 2389.50 -15.50 2405.00 APR24 ---- ---- ---- ---- 2398.00 -15.50 2413.50 MAY24 ---- ---- ---- ---- 2405.50 -15.50 2421.00 JUN24 ---- ---- ---- ---- 2411.75 -15.50 2427.25 JLY24 ---- ---- ---- ---- 2422.50 -15.25 2437.75 AUG24 ---- ---- ---- ---- 2432.75 -15.25 2448.00 SEP24 ---- ---- ---- ---- 2442.75 -15.25 2458.00 OCT24 ---- ---- ---- ---- 2451.00 -15.25 2466.25 NOV24 ---- ---- ---- ---- 2462.75 -15.25 2478.00 DEC24 ---- ---- ---- ---- 2446.75 -15.25 2462.00 9 JAN25 ---- ---- ---- ---- 2453.75 -15.25 2469.00 FEB25 ---- ---- ---- ---- 2460.75 -15.25 2476.00 MAR25 ---- ---- ---- ---- 2467.75 -15.25 2483.00 APR25 ---- ---- ---- ---- 2476.75 -15.25 2492.00 MAY25 ---- ---- ---- ---- 2485.75 -15.25 2501.00 JUN25 ---- ---- ---- ---- 2493.75 -15.25 2509.00 JLY25 ---- ---- ---- ---- 2502.75 -15.25 2518.00 AUG25 ---- ---- ---- ---- 2510.75 -15.25 2526.00 SEP25 ---- ---- ---- ---- 2518.75 -15.25 2534.00 OCT25 ---- ---- ---- ---- 2526.75 -15.25 2542.00 NOV25 ---- ---- ---- ---- 2533.75 -15.25 2549.00 DEC25 ---- ---- ---- ---- 2541.75 -15.25 2557.00 JAN26 ---- ---- ---- ---- 2549.75 -15.25 2565.00 FEB26 ---- ---- ---- ---- 2557.75 -15.25 2573.00 MAR26 ---- ---- ---- ---- 2565.75 -15.25 2581.00 APR26 ---- ---- ---- ---- 2574.75 -15.25 2590.00 MAY26 ---- ---- ---- ---- 2582.75 -15.25 2598.00 JUN26 ---- ---- ---- ---- 2590.75 -15.25 2606.00 JLY26 ---- ---- ---- ---- 2598.75 -15.25 2614.00 AUG26 ---- ---- ---- ---- 2605.75 -15.25 2621.00 SEP26 ---- ---- ---- ---- 2613.75 -15.25 2629.00 OCT26 ---- ---- ---- ---- 2620.75 -15.25 2636.00 NOV26 ---- ---- ---- ---- 2628.75 -15.25 2644.00 DEC26 ---- ---- ---- ---- 2636.75 -15.25 2652.00 JAN27 ---- ---- ---- ---- 2646.75 -15.25 2662.00 FEB27 ---- ---- ---- ---- 2656.75 -15.25 2672.00 MAR27 ---- ---- ---- ---- 2666.75 -15.25 2682.00 APR27 ---- ---- ---- ---- 2677.75 -15.25 2693.00 MAY27 ---- ---- ---- ---- 2687.75 -15.25 2703.00 JUN27 ---- ---- ---- ---- 2697.75 -15.25 2713.00 JLY27 ---- ---- ---- ---- 2705.75 -15.25 2721.00 AUG27 ---- ---- ---- ---- 2719.75 -15.25 2735.00 SEP27 ---- ---- ---- ---- 2722.75 -15.25 2738.00 OCT27 ---- ---- ---- ---- 2729.75 -15.25 2745.00 NOV27 ---- ---- ---- ---- 2737.75 -15.25 2753.00 DEC27 ---- ---- ---- ---- 2745.75 -15.25 2761.00 JAN28 ---- ---- ---- ---- 2755.75 -15.25 2771.00 FEB28 ---- ---- ---- ---- 2765.75 -15.25 2781.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4201 958 2490 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .28763 -.00062 .28825 3098 APR23 ---- ---- ---- ---- .25726 UNCH .25726 229 2936 MAY23 ---- ---- ---- ---- .25616 UNCH .25616 280 2343 JUN23 ---- ---- ---- ---- .25250 UNCH .25250 90 2405 JLY23 ---- ---- ---- ---- .24760 UNCH .24760 26 2001 AUG23 ---- ---- ---- ---- .24760 UNCH .24760 26 2265 SEP23 ---- ---- ---- ---- .24750 UNCH .24750 26 1961 OCT23 ---- ---- ---- ---- .24750 UNCH .24750 21 1490 NOV23 ---- ---- ---- ---- .24750 UNCH .24750 21 1672 DEC23 ---- .25000B ---- .25000B .24750 UNCH .24750 21 1608 JAN24 ---- ---- ---- ---- .24750 UNCH .24750 120 875 FEB24 ---- ---- ---- ---- .24750 UNCH .24750 120 874 MAR24 ---- ---- ---- ---- .24883 UNCH .24883 200 680 APR24 ---- ---- ---- ---- .26250 UNCH .26250 209 MAY24 ---- ---- ---- ---- .26250 UNCH .26250 209 JUN24 ---- ---- ---- ---- .26250 UNCH .26250 209 JLY24 ---- ---- ---- ---- .26500 UNCH .26500 179 AUG24 ---- ---- ---- ---- .26500 UNCH .26500 179 SEP24 ---- ---- ---- ---- .26500 UNCH .26500 178 OCT24 ---- ---- ---- ---- .26500 UNCH .26500 177 NOV24 ---- ---- ---- ---- .26500 UNCH .26500 177 DEC24 ---- ---- ---- ---- .26500 UNCH .26500 177 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1180 25902 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 ---- ---- ---- ---- 590.00 UNCH 590.00 35 715 MAY23 ---- ---- ---- ---- 590.00 UNCH 590.00 15 663 JUN23 ---- ---- ---- ---- 580.00 UNCH 580.00 615 JLY23 ---- ---- ---- ---- 550.00 -10.00 560.00 723 AUG23 ---- ---- ---- ---- 550.00 -10.00 560.00 738 SEP23 ---- ---- ---- ---- 545.00 -10.00 555.00 638 OCT23 500.00 510.00 500.00 510.00 510.00 -15.00 6 525.00 548 NOV23 ---- ---- ---- ---- 510.00 -15.00 525.00 559 DEC23 ---- ---- ---- ---- 510.00 -15.00 525.00 523 JAN24 ---- ---- ---- ---- 500.00 -15.00 515.00 50 FEB24 ---- ---- ---- ---- 495.00 -15.00 510.00 50 MAR24 ---- ---- ---- ---- 495.00 -15.00 510.00 50 APR24 ---- ---- ---- ---- 495.00 -15.00 510.00 50 MAY24 ---- ---- ---- ---- 495.00 -15.00 510.00 50 JUN24 ---- ---- ---- ---- 495.00 -15.00 510.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 50 6022 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.40 +.03 16.37 692 APR23 ---- ---- ---- ---- 18.00 UNCH 18.00 732 MAY23 ---- ---- 18.65A 18.65A 18.45 -.55 19.00 735 JUN23 ---- ---- ---- ---- 18.65 -.40 19.05 746 JLY23 ---- ---- ---- ---- 19.05 UNCH 19.05 25 847 AUG23 ---- ---- ---- ---- 19.15 +.10 19.05 859 SEP23 ---- ---- ---- ---- 19.25 +.15 19.10 10 854 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 +.30 20.00 711 JLY24 20.30 20.30 20.30 20.30 20.30 UNCH 5 20.30 468 AUG24 20.30 20.30 20.30 20.30 20.30 UNCH 5 20.30 483 SEP24 20.30 20.30 20.30 20.30 20.30 UNCH 5 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 15 35 17633 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- 324.00B ---- 324.00B 324.00 +1.00 323.00 2374 APR23 ---- 336.00B ---- 336.00B 336.00 +2.00 334.00 2 2419 MAY23 330.00 330.00 329.00 329.00 328.00 -6.00 12 334.00 2 2203 JUN23 328.00 328.00 328.00 328.00 320.26 -14.41 2 334.67 3 2094 JLY23 ---- ---- ---- ---- 310.00 -1.48 311.48 66 1702 AUG23 ---- ---- ---- ---- 310.00 -1.15 311.15 65 1684 SEP23 ---- ---- ---- ---- 310.00 -1.15 311.15 65 1644 OCT23 ---- ---- ---- ---- 310.00 -2.01 312.01 72 1401 NOV23 ---- ---- ---- ---- 310.00 -2.01 312.01 72 1252 DEC23 ---- ---- ---- ---- 310.00 -2.01 312.01 72 1272 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 14 419 18600 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 822.00 822.00 820.00 820.00 820.00 -12.00 10 832.00 10 1044 APR23 820.00 825.00 820.00 825.00 820.00 -49.00 28 869.00 231 553 MAY23 819.00 820.00 819.00 820.00 819.00 -50.00 19 869.00 253 638 JUN23 812.00 812.00 812.00 812.00 812.00 -48.00 1 860.00 68 1003 JLY23 ---- ---- 805.00A 805.00A 792.00 -48.00 840.00 25 727 AUG23 798.00 798.00 798.00 798.00 798.00 -37.00 3 835.00 25 495 SEP23 800.00 800.00 794.00A 794.00A 794.00 -36.00 12 830.00 28 720 OCT23 ---- ---- 790.00A 790.00A 774.00 -36.00 810.00 40 410 NOV23 ---- ---- ---- ---- 774.00 -36.00 810.00 40 927 DEC23 ---- ---- 790.00A 790.00A 774.00 -36.00 810.00 40 410 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 760 6927 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 450.00 450.00 450.00 450.00 450.00 -8.00 1 458.00 1 APR23 ---- ---- 445.00A 445.00A 445.00 -13.00 458.00 3 MAY23 ---- ---- 445.00A 445.00A 444.00 -13.00 457.00 3 JUN23 ---- ---- ---- 445.00A ---- UNCH 460.00 JLY23 ---- ---- 445.00A 445.00A 439.00 -13.00 452.00 3 AUG23 ---- ---- 445.00A 445.00A 439.00 -13.00 452.00 3 SEP23 ---- ---- 445.00A 445.00A 439.00 -13.00 452.00 1 OCT23 ---- ---- ---- ---- 442.00 -10.00 452.00 1 NOV23 ---- ---- ---- ---- 442.00 -10.00 452.00 1 DEC23 ---- ---- ---- ---- 442.00 -10.00 452.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 17 GC Gold Futures MAR23 1909.9 1931.7 1909.9 1914.7A 1919.0 -7.6 394 1926.6 564 597 APR23 1922.8 1938.0 1911.5 1923.7A 1923.0 -8.3 244660 1931.3 385454 188733 MAY23 1925.0 1944.3 1921.5 1930.7A 1930.8 -8.4 159 1939.2 361 273 JUN23 1940.2 1954.6 1928.4 1940.5B 1939.7 -8.4 34125 1948.1 84732 220568 AUG23 1959.1 1970.4 1946.4A 1952.9A 1956.9 -7.3 2187 1964.2 3779 19521 OCT23 1962.9 1983.2B 1961.4A 1974.3B 1973.1 -5.4 621 1978.5 2327 6961 DEC23 1987.5 1999.3 1974.9 1990.2B 1988.8 -3.5 1156 1992.3 1694 15583 FEB24 1994.5 2007.6 1993.6 2004.3B 1998.7 -7.9 165 2006.6 464 1786 APR24 2014.9 2014.9 1997.6 2016.7B 2010.0 -10.4 102 2020.4 39 657 JUN24 ---- ---- ---- 2021.7A 2023.7 -10.4 17 2034.1 9 574 AUG24 ---- ---- ---- 2031.5A 2036.8 -10.4 7 2047.2 1 51 OCT24 ---- ---- ---- 2049.7A 2050.1 -10.4 2060.5 1 21 DEC24 ---- ---- ---- 2061.8A 2062.5 -10.4 2072.9 1 384 JUN25 ---- ---- ---- ---- 2099.9 -10.4 2110.3 2 DEC25 ---- ---- ---- ---- 2126.1 -10.4 2136.5 7 JUN26 ---- ---- ---- ---- 2140.6 -10.4 2151.0 DEC26 ---- ---- ---- ---- 2164.9 -10.4 2175.3 2 JUN27 ---- ---- ---- ---- 2179.4 -10.4 2189.8 DEC27 ---- ---- ---- ---- 2201.7 -10.4 2212.1 JUN28 ---- ---- ---- ---- 2213.3 -10.4 2223.7 DEC28 ---- ---- ---- ---- 2232.6 -10.4 2243.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 283593 479426 455720 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1926.8 -2.3 1929.1 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 .0 -.5 -.5 .0 UNCH 1677 .0 JUN23 .0 .1 -.4 -.4 .0 UNCH 988 .0 AUG23 .0 .0 .0 .0 .0 UNCH 82 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2747 GSP MAR 23 LONDON SPOT GOLD 20 ---- ---- ---- ---- 1918.45 -8.05 1926.50 21 ---- ---- ---- ---- 1918.50 -8.00 1926.50 22 ---- ---- ---- ---- 1918.50 -7.96 1926.46 23 ---- ---- ---- ---- 1918.45 -8.01 1926.46 24 ---- ---- ---- ---- 1918.45 -8.01 1926.46 27 ---- ---- ---- ---- 1918.45 -8.01 1926.46 28 ---- ---- ---- ---- 1918.45 -8.01 1926.46 29 ---- ---- ---- ---- 1918.45 -8.01 1926.46 30 ---- ---- ---- ---- 1918.45 -8.01 1926.46 31 ---- ---- ---- ---- 1918.45 -8.01 1926.46 GSP APR 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1918.45 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 105 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 270 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 255 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 245 JLY23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 AUG23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 SEP23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1325 HG Copper Futures MAR23 3.9040 3.9060 3.8400 3.8940B 3.8855 +.0290 229 3.8565 875 2202 APR23 3.8900 3.8900 3.8265 3.8795B 3.8705 +.0240 278 3.8465 317 3184 MAY23 3.8835 3.9030 3.8220 3.8735B 3.8645 +.0215 84437 3.8430 131409 119812 JUN23 3.8850 3.8955 3.8245 3.8725A 3.8660 +.0200 336 3.8460 393 1264 JLY23 3.8895 3.9095 3.8290 3.8780 3.8700 +.0195 10341 3.8505 15680 39800 AUG23 ---- ---- ---- 3.9100B 3.8740 +.0190 5 3.8550 9 758 SEP23 3.9010 3.9085 3.8360A 3.8830A 3.8745 +.0175 3589 3.8570 4553 14603 OCT23 3.8895 3.8980B 3.8605A 3.8905B 3.8800 +.0175 20 3.8625 3 468 NOV23 3.8935 3.9020B 3.8650A 3.8915A 3.8835 +.0175 23 3.8660 9 386 DEC23 3.9005 3.9065 3.8390 3.8870A 3.8785 +.0165 1131 3.8620 1857 15884 JAN24 3.8490 3.9005B 3.8490 3.8995 3.8825 +.0170 48 3.8655 31 188 FEB24 ---- 3.9020B 3.8685A 3.9135B 3.8865 +.0170 21 3.8695 27 377 MAR24 3.8760 3.9090B 3.8500 3.8975 3.8815 +.0160 207 3.8655 184 3434 APR24 ---- 3.8990B 3.8655A 3.9090B 3.8835 +.0155 3.8680 2 320 MAY24 3.8880 3.8880 3.8880 3.8740A 3.8830 +.0150 9 3.8680 31 466 JUN24 ---- 3.8965B 3.8690A 3.8965B 3.8860 +.0145 3.8715 312 JLY24 ---- ---- ---- 3.8970B 3.8850 +.0140 2 3.8710 9 353 AUG24 ---- 3.8980B 3.8705A 3.8980B 3.8850 +.0140 3.8710 2 122 SEP24 ---- 3.8990B 3.8705A 3.8990B 3.8855 +.0135 1 3.8720 168 OCT24 ---- 3.8930B ---- 3.8930B 3.8835 +.0135 3.8700 94 NOV24 ---- ---- ---- 3.8965B 3.8855 +.0135 3.8720 118 DEC24 3.8935 3.8935 3.8690A 3.8590A 3.8790 +.0135 1 3.8655 272 JAN25 ---- ---- ---- 3.8940B 3.8800 +.0135 3.8665 88 FEB25 ---- ---- ---- 3.8990B 3.8845 +.0135 3.8710 MAR25 ---- ---- ---- 3.8795B 3.8710 +.0135 3.8575 8 MAY25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 JLY25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 SEP25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 DEC25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 MAR26 ---- ---- ---- ---- 3.8875 +.0135 3.8740 MAY26 ---- ---- ---- ---- 3.9005 +.0135 3.8870 JLY26 ---- ---- ---- ---- 3.9010 +.0135 3.8875 SEP26 ---- ---- ---- ---- 3.9135 +.0135 3.9000 DEC26 ---- ---- ---- ---- 3.9260 +.0135 3.9125 1 MAR27 ---- ---- ---- ---- 3.9235 +.0135 3.9100 MAY27 ---- ---- ---- ---- 3.9210 +.0135 3.9075 JLY27 ---- ---- ---- ---- 3.9185 +.0135 3.9050 SEP27 ---- ---- ---- ---- 3.9160 +.0135 3.9025 DEC27 ---- ---- ---- ---- 3.9285 +.0135 3.9150 MAR28 ---- ---- ---- ---- 3.9260 +.0135 3.9125 MAY28 ---- ---- ---- ---- 3.9235 +.0135 3.9100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100678 155391 204682 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 343 .0000 APR23 ---- ---- ---- ---- .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 343 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.8665 -.0090 3.8755 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 3.9605 +.0147 3.9458 1803 APR23 ---- ---- ---- ---- 3.8699 +.0238 3.8461 1304 MAY23 ---- ---- ---- ---- 3.8646 +.0213 3.8433 1484 JUN23 ---- ---- ---- ---- 3.8664 +.0200 3.8464 1033 JLY23 ---- ---- ---- ---- 3.8704 +.0194 3.8510 874 AUG23 ---- ---- ---- ---- 3.8740 +.0188 3.8552 827 SEP23 ---- ---- ---- ---- 3.8751 +.0175 3.8576 1058 OCT23 ---- ---- ---- ---- 3.8803 +.0175 3.8628 1058 NOV23 ---- ---- ---- ---- 3.8830 +.0174 3.8656 1028 DEC23 ---- ---- ---- ---- 3.8789 +.0165 3.8624 1042 JAN24 ---- ---- ---- ---- 3.8829 +.0170 3.8659 1099 FEB24 ---- ---- ---- ---- 3.8860 +.0169 3.8691 498 MAR24 ---- ---- ---- ---- 3.8817 +.0159 3.8658 498 APR24 ---- ---- ---- ---- 3.8835 +.0155 3.8680 498 MAY24 ---- ---- ---- ---- 3.8833 +.0150 3.8683 498 JUN24 ---- ---- ---- ---- 3.8859 +.0145 3.8714 498 JLY24 ---- ---- ---- ---- 3.8850 +.0140 3.8710 498 AUG24 ---- ---- ---- ---- 3.8850 +.0139 3.8711 SEP24 ---- ---- ---- ---- 3.8853 +.0135 3.8718 OCT24 ---- ---- ---- ---- 3.8837 +.0135 3.8702 NOV24 ---- ---- ---- ---- 3.8849 +.0135 3.8714 DEC24 ---- ---- ---- ---- 3.8791 +.0135 3.8656 JAN25 ---- ---- ---- ---- 3.8804 +.0135 3.8669 MAR25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 MAY25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 JLY25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 SEP25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 DEC25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 MAR26 ---- ---- ---- ---- 3.8875 +.0135 3.8740 MAY26 ---- ---- ---- ---- 3.9005 +.0135 3.8870 JLY26 ---- ---- ---- ---- 3.9010 +.0135 3.8875 SEP26 ---- ---- ---- ---- 3.9135 +.0135 3.9000 DEC26 ---- ---- ---- ---- 3.9260 +.0135 3.9125 MAR27 ---- ---- ---- ---- 3.9235 +.0135 3.9100 MAY27 ---- ---- ---- ---- 3.9210 +.0135 3.9075 JLY27 ---- ---- ---- ---- 3.9185 +.0135 3.9050 SEP27 ---- ---- ---- ---- 3.9160 +.0135 3.9025 DEC27 ---- ---- ---- ---- 3.9285 +.0135 3.9150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0020B -.0005 .0020B .0000 UNCH 939 .0000 JLY23 .0000 .0010B -.0005 .0010B .0000 UNCH 165 .0000 SEP23 .0005 .0005 .0000 .0000 .0000 UNCH 8 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1112 HRC NYMEX STEEL FUTURES MAR23 1060.00 1061.00 1055.00 1056.00 1056.00 -6.00 35 1062.00 97 3405 APR23 1240.00 1240.00 1210.00 1216.00B 1219.00 -36.00 157 1255.00 599 4579 MAY23 1226.00 1226.00 1187.00 1200.00 1197.00 -42.00 188 1239.00 688 5537 JUN23 1144.00 1144.00 1052.00 1106.00 1109.00 -53.00 115 1162.00 136 4476 JLY23 1045.00 1045.00 1020.00 1020.00 1039.00 -16.00 15 1055.00 110 2126 AUG23 1003.00 1003.00 979.00 979.00 979.00 -36.00 3 1015.00 68 1980 SEP23 950.00 950.00 944.00 944.00 960.00 -39.00 3 999.00 52 1872 OCT23 875.00 904.00 870.00 904.00 879.00 -51.00 14 930.00 79 1719 NOV23 869.00 885.00 869.00 870.00A 875.00 -20.00 7 895.00 67 1518 DEC23 880.00 880.00 860.00A 860.00A 860.00 -35.00 1 895.00 75 1607 JAN24 ---- ---- 898.00A 898.00A 870.00 -35.00 905.00 15 108 FEB24 ---- ---- ---- ---- 865.00 -35.00 900.00 13 160 MAR24 ---- ---- ---- ---- 860.00 -35.00 895.00 65 APR24 ---- ---- ---- ---- 860.00 -35.00 895.00 66 MAY24 ---- ---- ---- ---- 860.00 -35.00 895.00 135 JUN24 ---- ---- ---- ---- 836.00 -35.00 871.00 62 JLY24 ---- ---- ---- ---- 836.00 -35.00 871.00 AUG24 ---- ---- ---- ---- 836.00 -35.00 871.00 75 SEP24 ---- ---- ---- ---- 836.00 -35.00 871.00 OCT24 ---- ---- ---- ---- 836.00 -35.00 871.00 NOV24 ---- ---- ---- ---- 836.00 -35.00 871.00 25 DEC24 ---- ---- ---- ---- 836.00 -35.00 871.00 JAN25 ---- ---- ---- ---- 836.00 -35.00 871.00 FEB25 ---- ---- ---- ---- 836.00 -35.00 871.00 MAR25 ---- ---- ---- ---- 836.00 -35.00 871.00 APR25 ---- ---- ---- ---- 836.00 -35.00 871.00 MAY25 ---- ---- ---- ---- 836.00 -35.00 871.00 JUN25 ---- ---- ---- ---- 836.00 -35.00 871.00 JLY25 ---- ---- ---- ---- 836.00 -35.00 871.00 AUG25 ---- ---- ---- ---- 836.00 -35.00 871.00 SEP25 ---- ---- ---- ---- 836.00 -35.00 871.00 OCT25 ---- ---- ---- ---- 836.00 -35.00 871.00 NOV25 ---- ---- ---- ---- 836.00 -35.00 871.00 DEC25 ---- ---- ---- ---- 836.00 -35.00 871.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 538 1999 29515 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 ---- ---- ---- ---- 71.10 UNCH 71.10 5 APR23 ---- ---- ---- ---- 67.50 UNCH 67.50 9 MAY23 ---- ---- ---- ---- 66.00 UNCH 66.00 23 JUN23 ---- ---- ---- ---- 55.00 UNCH 55.00 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 UNCH 55.00 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 1922.1 1938.0 1911.5 1923.6 1923.0 -8.3 71622 1931.3 108365 21408 JUN23 1938.4 1954.6 1928.8 1940.3A 1939.7 -8.4 2266 1948.1 4272 4121 AUG23 1958.3 1970.0 1945.0 1957.6B 1956.9 -7.3 169 1964.2 346 509 OCT23 1960.0 1985.3 1960.0 1974.8B 1973.1 -5.4 58 1978.5 164 167 DEC23 1985.0 1999.6 1974.5 1988.6A 1988.8 -3.5 96 1992.3 171 302 FEB24 2008.0 2010.0 2005.0 2000.0A 1998.7 -7.9 6 2006.6 19 54 APR24 ---- ---- ---- 2008.1A 2010.0 -10.4 2020.4 7 23 JUN24 ---- ---- ---- ---- 2023.7 -10.4 2034.1 5 AUG24 ---- ---- ---- ---- 2036.8 -10.4 2047.2 OCT24 ---- ---- ---- ---- 2050.1 -10.4 2060.5 DEC24 ---- ---- ---- ---- 2062.5 -10.4 2072.9 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74217 113344 26593 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 ---- ---- MHG Micro Copper Futures APR23 3.9045 3.9045 3.8400 3.8975A 3.8705 +.0240 16 3.8465 31 66 MAY23 3.8870 3.9015 3.8215 3.8730 3.8645 +.0215 5381 3.8430 8245 2110 JUN23 ---- ---- ---- 3.8705B 3.8660 +.0200 3.8460 1 4 JLY23 3.8965 3.9065B 3.8295A 3.8800B 3.8700 +.0195 59 3.8505 157 100 AUG23 ---- ---- ---- ---- 3.8740 +.0190 3.8550 SEP23 ---- ---- ---- 3.9110B 3.8745 +.0175 3.8570 12 24 OCT23 ---- ---- ---- ---- 3.8800 +.0175 3.8625 NOV23 ---- ---- ---- ---- 3.8835 +.0175 3.8660 DEC23 ---- ---- ---- ---- 3.8785 +.0165 3.8620 2 JAN24 ---- ---- ---- ---- 3.8825 +.0170 3.8655 FEB24 ---- ---- ---- ---- 3.8865 +.0170 3.8695 MAR24 ---- ---- ---- ---- 3.8815 +.0160 3.8655 1 APR24 ---- ---- ---- ---- 3.8835 +.0155 3.8680 MAY24 ---- ---- ---- ---- 3.8830 +.0150 3.8680 JUN24 ---- ---- ---- ---- 3.8860 +.0145 3.8715 JLY24 ---- ---- ---- ---- 3.8850 +.0140 3.8710 AUG24 ---- ---- ---- ---- 3.8850 +.0140 3.8710 SEP24 ---- 3.9500B ---- 3.9500B 3.8855 +.0135 3.8720 OCT24 ---- ---- ---- ---- 3.8835 +.0135 3.8700 NOV24 ---- ---- ---- ---- 3.8855 +.0135 3.8720 DEC24 ---- 4.0000B ---- 4.0000B 3.8790 +.0135 3.8655 JAN25 ---- ---- ---- ---- 3.8800 +.0135 3.8665 FEB25 ---- ---- ---- ---- 3.8845 +.0135 3.8710 MAR25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 MAY25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 JLY25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 SEP25 ---- ---- ---- ---- 3.8710 +.0135 3.8575 DEC25 ---- 3.9200B ---- 3.9200B 3.8710 +.0135 3.8575 MAR26 ---- ---- ---- ---- 3.8875 +.0135 3.8740 MAY26 ---- ---- ---- ---- 3.9005 +.0135 3.8870 JLY26 ---- ---- ---- ---- 3.9010 +.0135 3.8875 SEP26 ---- ---- ---- ---- 3.9135 +.0135 3.9000 DEC26 ---- ---- ---- ---- 3.9260 +.0135 3.9125 MAR27 ---- ---- ---- ---- 3.9235 +.0135 3.9100 MAY27 ---- ---- ---- ---- 3.9210 +.0135 3.9075 JLY27 ---- ---- ---- ---- 3.9185 +.0135 3.9050 SEP27 ---- ---- ---- ---- 3.9160 +.0135 3.9025 DEC27 ---- ---- ---- ---- 3.9285 +.0135 3.9150 MAR28 ---- ---- ---- ---- 3.9260 +.0135 3.9125 MAY28 ---- ---- ---- ---- 3.9235 +.0135 3.9100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5456 8446 2307 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.36 -.16 73.52 95 APR23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 MAY23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 JUN23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 JLY23 ---- ---- ---- ---- 120.00 +5.00 115.00 20 105 AUG23 ---- ---- ---- ---- 120.00 +5.00 115.00 20 105 SEP23 ---- ---- ---- ---- 120.00 +5.00 115.00 20 105 OCT23 ---- ---- ---- ---- 120.00 +5.00 115.00 20 105 NOV23 ---- ---- ---- ---- 120.00 +5.00 115.00 20 95 DEC23 ---- ---- ---- ---- 120.00 +5.00 115.00 20 95 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 1020 MOX Molybdenum Oxide (Platts) Futures JLY23 ---- ---- ---- ---- 30.88 UNCH 30.88 5 OCT23 ---- ---- ---- ---- 31.88 UNCH 31.88 17 NOV23 ---- ---- ---- ---- 32.13 UNCH 32.13 17 DEC23 ---- ---- ---- ---- 32.50 UNCH 32.50 17 JAN24 ---- ---- ---- ---- 34.00 UNCH 34.00 17 FEB24 ---- ---- ---- ---- 34.13 UNCH 34.13 68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 141 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 936.9 UNCH 936.9 100 MAY23 ---- ---- ---- ---- 914.8 -5.0 919.8 100 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 200 QC E-mini Copper Futures APR23 3.8700 3.8760 3.8700 3.8760 3.8700 +.0240 2 3.8460 1 16 MAY23 3.8480 3.9000 3.8220 3.8740B 3.8640 +.0200 315 3.8440 541 326 JUN23 3.8980 3.8980 3.8980 3.8980 3.8660 +.0200 1 3.8460 19 20 JLY23 3.9060 3.9060 3.8320A 3.8780A 3.8700 +.0200 4 3.8500 19 31 AUG23 ---- ---- ---- ---- 3.8740 +.0180 3.8560 SEP23 ---- 3.9120B 3.8380A 3.9120B 3.8740 +.0160 3.8580 4 7 OCT23 ---- ---- ---- ---- 3.8800 +.0180 3.8620 NOV23 ---- ---- ---- ---- 3.8840 +.0180 3.8660 DEC23 ---- ---- ---- ---- 3.8780 +.0160 3.8620 JAN24 ---- ---- ---- ---- 3.8820 +.0160 3.8660 FEB24 ---- ---- ---- ---- 3.8860 +.0160 3.8700 MAR24 ---- ---- ---- ---- 3.8820 +.0160 3.8660 APR24 ---- ---- ---- ---- 3.8840 +.0160 3.8680 MAY24 ---- ---- ---- ---- 3.8840 +.0160 3.8680 JUN24 ---- ---- ---- ---- 3.8860 +.0140 3.8720 JLY24 ---- ---- ---- ---- 3.8860 +.0140 3.8720 AUG24 ---- ---- ---- ---- 3.8860 +.0140 3.8720 SEP24 ---- ---- ---- ---- 3.8860 +.0140 3.8720 OCT24 ---- ---- ---- ---- 3.8840 +.0140 3.8700 NOV24 ---- ---- ---- ---- 3.8860 +.0140 3.8720 DEC24 ---- ---- ---- ---- 3.8800 +.0140 3.8660 JAN25 ---- ---- ---- ---- 3.8800 +.0140 3.8660 FEB25 ---- ---- ---- ---- 3.8840 +.0120 3.8720 MAR25 ---- ---- ---- ---- 3.8720 +.0140 3.8580 MAY25 ---- ---- ---- ---- 3.8720 +.0140 3.8580 JLY25 ---- ---- ---- ---- 3.8720 +.0140 3.8580 SEP25 ---- ---- ---- ---- 3.8720 +.0140 3.8580 DEC25 ---- ---- ---- ---- 3.8720 +.0140 3.8580 MAR26 ---- ---- ---- ---- 3.8880 +.0140 3.8740 MAY26 ---- ---- ---- ---- 3.9000 +.0120 3.8880 JLY26 ---- ---- ---- ---- 3.9020 +.0140 3.8880 SEP26 ---- ---- ---- ---- 3.9140 +.0140 3.9000 DEC26 ---- ---- ---- ---- 3.9260 +.0140 3.9120 MAR27 ---- ---- ---- ---- 3.9240 +.0140 3.9100 MAY27 ---- ---- ---- ---- 3.9220 +.0140 3.9080 JLY27 ---- ---- ---- ---- 3.9180 +.0120 3.9060 SEP27 ---- ---- ---- ---- 3.9160 +.0140 3.9020 DEC27 ---- ---- ---- ---- 3.9280 +.0120 3.9160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 322 584 400 QI E-Mini Silver Futures MAY23 21.9250 22.2000 21.6000 21.8250 21.6920 -.1900 248 21.8820 627 325 JLY23 21.9375 22.3625B 21.7875A 22.0375B 21.8700 -.1880 8 22.0580 26 54 SEP23 22.2625 22.5375B 21.9625A 22.1750A 22.0570 -.1700 7 22.2270 13 24 DEC23 22.4000 22.7625B 22.2125A 22.2125A 22.2970 -.1600 7 22.4570 13 20 JAN24 ---- ---- ---- 22.5625B 22.3670 -.1410 22.5080 MAR24 ---- ---- ---- 22.8625B 22.4650 -.1420 22.6070 2 MAY24 ---- ---- ---- 22.6000A 22.5930 -.1440 22.7370 6 JLY24 ---- ---- ---- ---- 22.6830 -.1440 22.8270 SEP24 ---- ---- ---- ---- 22.8420 -.1440 22.9860 DEC24 ---- ---- ---- ---- 23.1430 -.1440 23.2870 JAN25 ---- ---- ---- ---- 23.2630 -.1440 23.4070 TOTAL EST.VOL VOLUME OPEN INT TOTAL 270 679 431 QO E-Mini Gold Futures APR23 1932.50 1937.75 1911.75 1923.75 1923.00 -8.30 2541 1931.30 2767 884 JUN23 1944.75 1952.50B 1928.50 1939.00A 1939.70 -8.40 71 1948.10 80 119 AUG23 1968.00 1968.25 1955.00 1958.75B 1956.90 -7.30 6 1964.20 8 28 OCT23 1971.25 1971.25 1971.25 1974.50B 1973.10 -5.40 1 1978.50 5 10 DEC23 1997.00 1997.00 1988.50 1990.00B 1988.80 -3.50 10 1992.30 12 35 FEB24 ---- ---- ---- 1989.75A 1998.70 -7.90 2 2006.60 7 14 APR24 ---- ---- ---- 2015.25A 2010.00 -10.40 2020.40 19 JUN24 ---- ---- ---- ---- 2023.70 -10.40 2034.10 AUG24 ---- ---- ---- ---- 2036.80 -10.40 2047.20 OCT24 ---- ---- ---- ---- 2050.10 -10.40 2060.50 2 DEC24 ---- ---- ---- ---- 2062.50 -10.40 2072.90 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2631 2879 1113 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 426.15 +3.30 422.85 APR23 429.45 429.90B 428.95A 429.90B 429.45 +3.30 9 426.15 14 142 MAY23 ---- ---- ---- ---- 432.75 +3.30 429.45 JUN23 ---- ---- ---- ---- 429.45 +3.30 426.15 342 AUG23 ---- ---- ---- ---- 430.10 +3.30 426.80 OCT23 ---- ---- ---- ---- 430.75 +3.30 427.45 DEC23 ---- ---- ---- ---- 431.40 +3.30 428.10 FEB24 ---- ---- ---- ---- 432.05 +3.30 428.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 14 484 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1936.20 +18.00 1918.20 APR23 1942.70 1943.30B 1939.10A 1943.30B 1942.70 +18.00 9 1924.70 14 100 MAY23 ---- ---- ---- ---- 1949.20 +18.00 1931.20 JUN23 ---- ---- ---- ---- 1952.10 +18.00 1934.10 342 AUG23 ---- ---- ---- ---- 1952.70 +18.00 1934.70 OCT23 ---- ---- ---- ---- 1953.30 +18.00 1935.30 DEC23 ---- ---- ---- ---- 1953.90 +18.00 1935.90 FEB24 ---- ---- ---- ---- 1954.50 +18.00 1936.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 14 442 SI Silver Futures MAR23 21.855 21.860 21.580 21.735 21.588 -.186 53 21.774 15 50 APR23 21.930 22.090 21.530A 21.740B 21.618 -.194 211 21.812 269 359 MAY23 21.925 22.210 21.590 21.810 21.692 -.190 56524 21.882 89429 99074 JLY23 22.140 22.370B 21.770 21.985A 21.870 -.188 1332 22.058 2840 12784 SEP23 22.185 22.490 21.970 22.225B 22.057 -.170 515 22.227 571 4965 DEC23 22.500 22.695B 22.240 22.450B 22.297 -.160 140 22.457 268 3426 JAN24 ---- ---- ---- 22.820B 22.367 -.141 22.508 146 MAR24 22.460 22.465 22.435 22.630B 22.465 -.142 41 22.607 62 452 MAY24 ---- ---- ---- 23.050B 22.593 -.144 5 22.737 10 36 JLY24 ---- ---- ---- ---- 22.683 -.144 22.827 4 SEP24 ---- ---- ---- ---- 22.842 -.144 22.986 DEC24 ---- ---- ---- 23.525B 23.143 -.144 23.287 9 JAN25 ---- ---- ---- ---- 23.263 -.144 23.407 JLY25 ---- ---- ---- ---- 23.306 -.144 23.450 3 DEC25 ---- ---- ---- ---- 23.418 -.144 23.562 JLY26 ---- ---- ---- ---- 24.209 -.144 24.353 5 DEC26 ---- ---- ---- ---- 24.311 -.144 24.455 JLY27 ---- ---- ---- ---- 24.419 -.144 24.563 DEC27 ---- ---- ---- ---- 24.521 -.144 24.665 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58821 93464 121313 SIL Micro Silver Futures MAR23 ---- ---- ---- 22.070B 21.588 -.186 3 21.774 3 253 APR23 22.075 22.075 21.550 21.780B 21.618 -.194 19 21.812 31 392 MAY23 21.945 22.205 21.585 21.815 21.692 -.190 11567 21.882 17919 4893 JLY23 22.090 22.300 21.800 21.995B 21.870 -.188 52 22.058 193 474 SEP23 22.160 22.410 21.995 21.955A 22.057 -.170 17 22.227 30 127 DEC23 22.500 22.610 22.500 22.590B 22.297 -.160 14 22.457 57 135 JAN24 ---- ---- ---- 22.770B 22.367 -.141 22.508 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11672 18233 6274 SIT SILVER TAS FUTURES MAY23 .000 .002 -.010 -.010 .000 UNCH 546 .000 JLY23 .000 .000 -.003 -.003 .000 UNCH 57 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 603 SSP MAR 23 LONDON SPOT SILVER 20 ---- ---- ---- ---- 21.561 -.174 21.735 21 ---- ---- ---- ---- 21.560 -.175 21.735 22 ---- ---- ---- ---- 21.560 -.176 21.736 23 ---- ---- ---- ---- 21.561 -.175 21.736 24 ---- ---- ---- ---- 21.561 -.175 21.736 27 ---- ---- ---- ---- 21.561 -.175 21.736 28 ---- ---- ---- ---- 21.561 -.175 21.736 29 ---- ---- ---- ---- 21.561 -.175 21.736 30 ---- ---- ---- ---- 21.561 -.175 21.736 31 ---- ---- ---- ---- 21.561 -.175 21.736 SSP APR 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 21.561 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- 130.64B 128.85A 130.64B 128.91 -1.18 130.09 330 APR23 ---- 131.79B 126.86A 126.86A 127.16 -3.55 130.71 205 MAY23 ---- ---- ---- ---- 130.95 UNCH 130.95 JUN23 ---- ---- ---- ---- 129.94 UNCH 129.94 JLY23 ---- ---- ---- ---- 129.47 UNCH 129.47 AUG23 ---- ---- ---- ---- 127.92 UNCH 127.92 SEP23 ---- ---- ---- ---- 126.37 UNCH 126.37 OCT23 ---- ---- ---- ---- 126.36 UNCH 126.36 NOV23 ---- ---- ---- ---- 124.88 UNCH 124.88 DEC23 ---- ---- ---- ---- 123.46 UNCH 123.46 JAN24 ---- ---- ---- ---- 123.03 UNCH 123.03 FEB24 ---- ---- ---- ---- 122.13 UNCH 122.13 MAR24 ---- ---- ---- ---- 121.28 UNCH 121.28 APR24 ---- ---- ---- ---- 120.41 UNCH 120.41 MAY24 ---- ---- ---- ---- 119.62 UNCH 119.62 JUN24 ---- ---- ---- ---- 118.82 UNCH 118.82 JLY24 ---- ---- ---- ---- 118.05 UNCH 118.05 AUG24 ---- ---- ---- ---- 117.31 UNCH 117.31 SEP24 ---- ---- ---- ---- 116.61 UNCH 116.61 OCT24 ---- ---- ---- ---- 115.89 UNCH 115.89 NOV24 ---- ---- ---- ---- 115.24 UNCH 115.24 DEC24 ---- ---- ---- ---- 114.59 UNCH 114.59 JAN25 ---- ---- ---- ---- 113.97 UNCH 113.97 FEB25 ---- ---- ---- ---- 113.42 UNCH 113.42 MAR25 ---- ---- ---- ---- 112.87 UNCH 112.87 APR25 ---- ---- ---- ---- 112.32 UNCH 112.32 MAY25 ---- ---- ---- ---- 111.77 UNCH 111.77 JUN25 ---- ---- ---- ---- 111.27 UNCH 111.27 JLY25 ---- ---- ---- ---- 110.78 UNCH 110.78 AUG25 ---- ---- ---- ---- 110.33 UNCH 110.33 SEP25 ---- ---- ---- ---- 109.88 UNCH 109.88 OCT25 ---- ---- ---- ---- 109.48 UNCH 109.48 NOV25 ---- ---- ---- ---- 109.08 UNCH 109.08 DEC25 ---- ---- ---- ---- 108.68 UNCH 108.68 JAN26 ---- ---- ---- ---- 108.17 UNCH 108.17 FEB26 ---- ---- ---- ---- 107.82 UNCH 107.82 MAR26 ---- ---- ---- ---- 107.47 UNCH 107.47 APR26 ---- ---- ---- ---- 107.12 UNCH 107.12 MAY26 ---- ---- ---- ---- 106.77 UNCH 106.77 JUN26 ---- ---- ---- ---- 106.43 UNCH 106.43 JLY26 ---- ---- ---- ---- 106.08 UNCH 106.08 AUG26 ---- ---- ---- ---- 105.73 UNCH 105.73 SEP26 ---- ---- ---- ---- 105.43 UNCH 105.43 OCT26 ---- ---- ---- ---- 105.13 UNCH 105.13 NOV26 ---- ---- ---- ---- 104.83 UNCH 104.83 DEC26 ---- ---- ---- ---- 104.68 UNCH 104.68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 49.75 -.30 50.05 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1923.0 -8.3 1931.3 JUN23 ---- ---- ---- ---- 1939.7 -8.4 1948.1 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 3.8855 +.0290 3.8565 MAY23 ---- ---- ---- ---- 3.8645 +.0215 3.8430 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.588 -.186 21.774 MAY23 ---- ---- ---- ---- 21.692 -.190 21.882 JLY23 ---- ---- ---- ---- 21.870 ---- ---- 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 ---- ---- ---- ---- 618.00 -16.75 634.75 1675 ---- ---- ---- ---- 593.00 -16.75 609.75 1700 ---- ---- ---- ---- 568.00 -16.75 584.75 1725 ---- ---- ---- ---- 543.00 -16.75 559.75 1750 ---- ---- ---- ---- 518.00 -16.75 534.75 1775 ---- ---- ---- ---- 493.00 -16.75 509.75 1800 ---- ---- ---- ---- 468.00 -16.75 484.75 1825 ---- ---- 442.75A 442.75A 443.00 -16.75 459.75 1850 ---- 437.50B 415.25A 437.50B 418.00 -16.75 434.75 1875 ---- 412.50B 390.50A 412.50B 393.00 -16.75 409.75 1900 ---- 387.50B 365.50A 387.25B 368.00 -16.75 384.75 1925 ---- 362.50B 340.75A 362.50B 343.25 -16.75 360.00 1950 ---- 337.75B 315.75A 337.50B 318.25 -17.00 335.25 1975 ---- 313.00B 291.00A 312.75B 293.50 -17.00 310.50 2000 ---- 288.25B 266.50A 288.00B 269.00 -16.75 285.75 2025 ---- 263.75B 242.00A 263.75B 244.50 -16.75 261.25 2050 ---- 239.50B 217.75A 239.25B 220.25 -16.75 237.00 2075 ---- 215.25B 193.75A 215.00B 196.50 -16.50 213.00 2100 ---- 191.50B 170.25A 191.50B 173.00 -16.25 189.25 2125 ---- 168.25B 147.75A 168.00B 150.25 -15.75 166.00 2150 ---- 145.75B 126.00A 145.75B 128.50 -15.25 143.75 2175 ---- 124.50B 106.00A 124.50B 108.00 -14.50 122.50 2200 ---- 104.50B 87.75A 104.50B 89.25 -13.75 103.00 2225 ---- 86.25B 71.25A 86.25B 72.50 -12.50 85.00 2250 ---- 70.00B 56.75A 70.00B 57.75 -11.25 69.00 2275 ---- 55.75B 44.00A 44.00A 45.25 -9.75 55.00 2300 ---- 45.25B 33.75A 33.75A 35.00 -8.25 43.25 2325 ---- 35.00B 25.50A 25.50A 26.75 -6.75 33.50 2350 ---- 26.50B 19.25A 19.25A 20.25 -5.50 25.75 2375 20.00 20.50B 14.50A 14.50A 15.25 -4.50 10 19.75 10 2400 ---- 15.50B 10.75A 10.75A 11.50 -3.25 14.75 2425 10.00 11.50B 8.25A 11.50B 8.50 -2.75 30 11.25 2450 ---- ---- 6.25A 6.25A 6.50 -2.00 8.50 2475 ---- ---- 5.00A 5.00A 5.00 -1.50 6.50 2500 ---- ---- 4.00A 4.00A 3.75 -1.25 5.00 25 2525 ---- ---- 3.50A 3.50A 3.00 -.75 3.75 2550 ---- ---- ---- ---- 2.25 -.75 3.00 2575 ---- ---- ---- ---- 1.75 -.50 2.25 2600 ---- ---- ---- ---- 1.25 -.50 1.75 2625 ---- ---- ---- ---- 1.00 -.50 1.50 50 2650 ---- ---- ---- ---- .75 -.25 1.00 2675 ---- ---- ---- ---- .75 -.25 1.00 2700 ---- ---- ---- ---- .50 -.25 .75 2725 ---- ---- ---- ---- .50 UNCH .50 2750 ---- ---- ---- ---- .25 -.25 .50 2775 ---- ---- ---- ---- .25 UNCH .25 2800 ---- ---- ---- ---- .25 UNCH .25 60 2825 ---- ---- ---- ---- .25 UNCH .25 100 2850 ---- ---- ---- ---- .25 UNCH .25 50 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 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 ---- 649.25B 629.25A 649.00B 631.00 -17.25 648.25 1675 ---- 624.25B 604.25A 624.00B 606.00 -17.25 623.25 1700 ---- 599.25B 579.25A 599.25B 581.00 -17.25 598.25 1725 ---- 574.50B 554.50A 574.50B 556.00 -17.25 573.25 1750 ---- 549.75B 529.75A 549.75B 531.25 -17.25 548.50 1775 ---- 525.00B 505.00A 525.00B 506.50 -17.25 523.75 1800 ---- 500.25B 480.25A 500.25B 481.75 -17.25 499.00 1825 ---- 475.50B 455.75A 475.25B 457.25 -17.00 474.25 1850 ---- 451.00B 431.25A 451.00B 432.75 -17.00 449.75 1875 ---- 426.75B 407.00A 426.50B 408.25 -17.25 425.50 1900 ---- 402.50B 382.75A 402.25B 384.25 -17.00 401.25 1925 ---- 378.50B 358.75A 378.50B 360.25 -16.75 377.00 1950 ---- 354.75B 335.00A 354.75B 336.50 -16.75 353.25 1975 ---- 331.00B 311.50A 330.75B 313.00 -16.75 329.75 2000 ---- 307.75B 288.50A 307.75B 290.00 -16.50 306.50 2025 ---- 285.00B 266.00A 285.00B 267.50 -16.25 283.75 2050 ---- 262.75B 244.00A 262.75B 245.50 -16.00 261.50 2075 ---- 241.00B 222.75A 241.00B 224.25 -15.50 239.75 2100 ---- 220.00B 202.50A 220.00B 203.75 -15.25 219.00 2125 ---- 199.75B 183.25A 199.75B 184.25 -14.75 199.00 2150 ---- 180.50B 165.00A 180.25B 165.75 -14.00 179.75 2175 ---- 162.25B 147.75A 162.00B 148.25 -13.50 161.75 2200 ---- 145.00B 131.75A 145.00B 132.00 -12.75 144.75 2225 ---- 129.00B 117.00A 129.00B 117.00 -11.75 128.75 2250 ---- ---- 103.25A 103.25A 103.00 -11.25 114.25 2275 ---- 101.50B 90.50A 90.50A 90.50 -10.25 100.75 2300 ---- 90.00B 79.00A 79.00A 79.25 -9.50 88.75 2325 ---- 78.50B 68.75A 68.75A 69.00 -8.50 77.50 2350 ---- 68.50B 59.75A 59.75A 60.00 -7.75 67.75 2375 ---- 59.50B 51.75A 51.75A 52.00 -7.00 59.00 2400 ---- 51.50B 44.75A 44.75A 45.00 -6.25 51.25 2425 ---- 45.50B 38.50A 38.50A 38.75 -5.50 44.25 2450 ---- 39.00B 33.25A 33.25A 33.50 -4.75 38.25 2475 ---- 33.50B 28.50A 28.50A 29.00 -4.25 33.25 2500 ---- 29.00B 24.75A 24.75A 25.00 -3.50 28.50 2525 ---- 25.00B 21.25A 21.25A 21.50 -3.25 24.75 2550 ---- 21.50B 18.50A 18.50A 18.50 -2.75 21.25 2575 ---- ---- 16.00A 16.00A 16.00 -2.50 18.50 2600 ---- ---- 14.00A 14.00A 14.00 -2.00 16.00 50 2625 ---- ---- 12.25A 12.25A 12.00 -1.75 13.75 2650 ---- ---- 10.75A 10.75A 10.50 -1.50 12.00 100 2675 ---- ---- 9.50A 9.50A 9.25 -1.25 10.50 2700 ---- ---- 8.25A 8.25A 8.00 -1.25 9.25 50 2725 ---- ---- 7.50A 7.50A 7.00 -1.00 8.00 2750 ---- ---- 6.50A 6.50A 6.25 -1.00 7.25 2775 ---- ---- ---- ---- 5.50 -.75 6.25 2800 ---- ---- ---- ---- 4.75 -.75 5.50 2825 ---- ---- ---- ---- 4.25 -.75 5.00 2850 ---- ---- ---- ---- 3.75 -.75 4.50 2875 ---- ---- ---- ---- 3.25 -.75 4.00 2900 ---- ---- ---- ---- 3.00 -.75 3.75 2925 ---- ---- ---- ---- 2.75 -.50 3.25 2950 ---- ---- ---- ---- 2.25 -.75 3.00 2975 ---- ---- ---- ---- 2.25 -.50 2.75 3000 ---- ---- ---- ---- 2.00 -.50 2.50 3025 ---- ---- ---- ---- 1.75 -.50 2.25 3050 ---- ---- ---- ---- 1.50 -.75 2.25 3075 ---- ---- ---- ---- 1.50 -.50 2.00 3100 ---- ---- ---- ---- 1.25 -.50 1.75 3125 ---- ---- ---- ---- 1.25 -.50 1.75 3150 ---- ---- ---- ---- 1.00 -.50 1.50 3175 ---- ---- ---- ---- 1.00 -.50 1.50 3200 ---- ---- ---- ---- 1.00 -.50 1.50 AX JUN23 Aluminum Option CALL 1650 ---- 659.50B 642.50A 659.50B 642.25 -16.25 658.50 1675 ---- 634.75B 617.75A 634.75B 617.25 -16.25 633.50 1700 ---- 610.00B 593.25A 610.00B 592.50 -16.25 608.75 1725 ---- 585.50B 568.75A 585.50B 568.00 -16.00 584.00 1750 ---- 561.00B 544.25A 561.00B 543.50 -16.00 559.50 1775 ---- 536.75B 520.00A 536.75B 519.25 -16.00 535.25 1800 ---- 512.75B 495.75A 512.75B 495.00 -16.00 511.00 1825 ---- 488.75B 472.00A 488.75B 471.25 -15.75 487.00 1850 ---- 465.00B 448.25A 465.00B 447.75 -15.50 463.25 1875 ---- 441.50B 424.75A 441.50B 424.25 -15.50 439.75 1900 ---- 418.25B 401.50A 418.25B 401.25 -15.50 416.75 1925 ---- 395.25B 378.50A 395.25B 378.50 -15.25 393.75 1950 ---- 372.50B 356.00A 372.50B 356.25 -15.00 371.25 1975 ---- 350.25B 334.00A 350.25B 334.50 -14.50 349.00 2000 ---- 328.50B 312.25A 328.50B 313.00 -14.50 327.50 2025 ---- 307.25B 291.50A 307.25B 292.25 -14.00 306.25 2050 ---- 286.25B 271.25A 286.25B 272.00 -13.75 285.75 2075 ---- 266.00B 251.75A 251.75A 252.25 -13.50 265.75 2100 ---- ---- 233.00A 233.00A 233.50 -13.00 246.50 2125 ---- ---- 215.00A 215.00A 215.50 -12.50 228.00 2150 ---- ---- 198.00A 198.00A 198.25 -12.25 210.50 2175 ---- ---- 181.75A 181.75A 182.00 -11.75 193.75 2200 ---- ---- 166.50A 166.50A 166.50 -11.25 177.75 2225 ---- ---- 152.25A 152.25A 152.00 -10.75 162.75 2250 ---- 150.00B 138.75A 138.75A 138.50 -10.25 148.75 2275 ---- 136.50B 126.50A 126.50A 125.75 -9.75 135.50 2300 ---- 124.25B 114.75A 114.75A 114.25 -9.00 123.25 2325 ---- 112.50B 104.25A 104.25A 103.50 -8.50 112.00 2350 ---- 102.00B 94.50A 94.50A 93.75 -7.75 101.50 2375 ---- 92.25B 85.50A 85.50A 84.75 -7.00 91.75 2400 ---- 83.25B 77.25A 77.25A 76.50 -6.50 83.00 2425 ---- 75.25B 69.75A 69.75A 69.00 -6.00 75.00 2450 ---- ---- 62.75A 62.75A 62.00 -5.75 67.75 2475 ---- ---- 56.50A 56.50A 56.00 -5.00 61.00 2500 ---- 56.00B 51.00A 51.00A 50.25 -4.75 55.00 2525 ---- 50.25B 45.75A 45.75A 45.25 -4.25 49.50 2550 ---- 45.25B 41.25A 41.25A 40.75 -3.75 44.50 2575 ---- 40.75B 37.25A 37.25A 36.50 -3.75 40.25 2600 ---- 36.50B 33.50A 33.50A 33.00 -3.25 36.25 2625 ---- 32.75B 30.25A 30.25A 29.50 -3.00 32.50 2650 ---- ---- 27.25A 27.25A 26.50 -3.00 29.50 2675 ---- ---- 24.75A 24.75A 24.00 -2.50 26.50 2700 ---- ---- 22.25A 22.25A 21.50 -2.50 24.00 75 2725 ---- ---- 20.25A 20.25A 19.25 -2.25 21.50 2750 ---- ---- 18.50A 18.50A 17.25 -2.25 19.50 2775 ---- ---- 16.75A 16.75A 15.50 -2.00 17.50 2800 ---- ---- 15.50A 15.50A 14.00 -1.75 15.75 2825 ---- ---- 14.00A 14.00A 12.75 -1.50 14.25 2850 ---- ---- 12.75A 12.75A 11.50 -1.50 13.00 2875 ---- ---- ---- ---- 10.25 -1.50 11.75 2900 ---- ---- ---- ---- 9.25 -1.25 10.50 2925 ---- ---- ---- ---- 8.25 -1.25 9.50 2950 ---- ---- ---- ---- 7.50 -1.25 8.75 2975 ---- ---- ---- ---- 6.75 -1.00 7.75 3000 ---- ---- ---- ---- 6.25 -.75 7.00 3025 ---- ---- ---- ---- 5.50 -1.00 6.50 3050 ---- ---- ---- ---- 5.00 -.75 5.75 3075 ---- ---- ---- ---- 4.50 -.75 5.25 3100 ---- ---- ---- ---- 4.25 -.50 4.75 3125 ---- ---- ---- ---- 3.75 -.75 4.50 3150 ---- ---- ---- ---- 3.50 -.50 4.00 3175 ---- ---- ---- ---- 3.00 -.75 3.75 10 3200 ---- ---- ---- ---- 2.75 -.50 3.25 3225 ---- ---- ---- ---- 2.50 -.50 3.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 580 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 ---- ---- ---- ---- .75 -.25 1.00 2000 ---- ---- ---- ---- 1.25 UNCH 1.25 2025 ---- ---- ---- ---- 1.75 UNCH 1.75 2050 ---- ---- ---- ---- 2.50 UNCH 2.50 2075 ---- ---- ---- ---- 3.50 UNCH 3.50 2100 ---- ---- 4.25A 4.25A 5.25 +.50 4.75 2125 ---- 7.25B 6.00A 6.00A 7.50 +1.00 6.50 2150 ---- 10.75B 8.25A 8.25A 10.75 +1.50 9.25 2175 ---- 15.50B 11.75A 11.75A 15.25 +2.25 13.00 2200 18.50 21.75B 16.50A 16.50A 21.50 +3.25 10 18.25 2225 ---- 31.00B 23.00A 23.00A 29.50 +4.25 25.25 2250 35.25 41.25B 31.50A 31.50A 39.75 +5.50 93 34.25 80 2275 ---- 53.50B 42.25A 42.25A 52.25 +7.00 45.25 10 10 2300 ---- 68.25B 54.50A 54.50A 67.00 +8.50 58.50 17 17 2325 ---- 85.25B 70.50A 84.75B 83.75 +10.00 73.75 2350 ---- 104.25B 87.00A 103.75B 102.25 +11.25 91.00 25 2375 ---- 124.50B 105.50A 124.00B 122.00 +12.25 109.75 10 20 2400 ---- 146.00B 125.50A 145.50B 143.25 +13.25 130.00 2425 ---- 168.25B 149.00A 149.00A 165.50 +14.25 151.25 2450 ---- 191.25B 171.25A 171.25A 188.25 +14.75 173.50 2475 ---- 214.50B 194.00A 194.00A 211.75 +15.25 196.50 2500 ---- 238.25B 217.50A 217.50A 235.50 +15.50 220.00 2525 ---- 262.25B 241.25A 241.25A 259.50 +15.75 243.75 2550 ---- 286.75B 265.25A 265.25A 284.00 +16.00 268.00 2575 ---- 311.25B 289.75A 289.75A 308.50 +16.25 292.25 2600 ---- 335.75B 314.25A 314.25A 333.00 +16.25 316.75 2625 ---- 360.50B 338.75A 338.75A 357.75 +16.50 341.25 2650 ---- 385.25B 363.50A 363.50A 382.50 +16.50 366.00 2675 ---- 410.25B 388.25A 388.25A 407.25 +16.50 390.75 2700 ---- 435.00B 413.25A 413.25A 432.25 +16.75 415.50 2725 ---- 460.00B 438.00A 438.00A 457.25 +16.75 440.50 2750 ---- 485.00B 463.00A 463.00A 482.00 +16.50 465.50 2775 ---- 509.75B 487.75A 487.75A 507.00 +16.75 490.25 2800 ---- 534.75B 512.75A 512.75A 532.00 +16.75 515.25 2825 ---- 559.75B 537.75A 537.75A 557.00 +16.75 540.25 2850 ---- 584.75B 562.75A 562.75A 582.00 +16.75 565.25 2875 ---- 609.75B 587.75A 587.75A 607.00 +16.75 590.25 2900 ---- 623.50B 612.75A 612.75A 632.00 +16.75 615.25 2925 ---- ---- ---- ---- 657.00 +16.75 640.25 2950 ---- ---- ---- ---- 682.00 +16.75 665.25 2975 ---- ---- ---- ---- 707.00 +16.75 690.25 3000 ---- ---- ---- ---- 732.00 +16.75 715.25 3025 ---- ---- ---- ---- 757.00 +16.75 740.25 3050 ---- ---- ---- ---- 782.00 +16.75 765.25 3075 ---- ---- ---- ---- 807.00 +16.75 790.25 3100 ---- ---- ---- ---- 832.00 +16.75 815.25 3125 ---- ---- ---- ---- 857.00 +16.75 840.25 3150 ---- ---- ---- ---- 882.00 +16.75 865.25 3175 ---- ---- ---- ---- 907.00 +16.75 890.25 3200 ---- ---- ---- ---- 932.00 +16.75 915.25 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .75 UNCH .75 1700 ---- ---- ---- ---- .75 UNCH .75 1725 ---- ---- ---- ---- 1.00 UNCH 1.00 1750 ---- ---- ---- ---- 1.25 UNCH 1.25 1775 ---- ---- ---- ---- 1.50 UNCH 1.50 1800 ---- ---- ---- ---- 2.00 UNCH 2.00 1825 ---- ---- ---- ---- 2.25 UNCH 2.25 1850 ---- ---- ---- ---- 2.75 UNCH 2.75 1875 ---- ---- ---- ---- 3.50 UNCH 3.50 1900 ---- ---- ---- ---- 4.25 UNCH 4.25 1925 ---- ---- ---- ---- 5.25 +.25 5.00 1950 ---- ---- ---- ---- 6.50 +.25 6.25 1975 ---- ---- ---- ---- 8.00 +.50 7.50 2000 ---- 9.50B ---- 9.50B 10.00 +.75 9.25 2025 ---- 12.00B 11.25A 11.25A 12.50 +1.00 11.50 2050 ---- 15.00B 14.00A 14.00A 15.50 +1.25 14.25 2075 ---- 18.75B 17.00A 17.00A 19.00 +1.50 17.50 2100 ---- 23.50B 21.00A 23.50B 23.50 +2.00 21.50 2125 ---- 29.00B 25.75A 29.00B 28.75 +2.50 26.25 2150 ---- 35.50B 31.25A 35.50B 35.25 +3.00 32.25 2175 ---- 43.00B 38.00A 43.00B 42.75 +3.75 39.00 16 2200 ---- 51.50B 45.75A 51.25B 51.25 +4.50 46.75 2225 ---- 61.50B 54.50A 61.25B 61.25 +5.25 56.00 2250 ---- 72.50B 64.25A 64.25A 72.25 +6.00 66.25 2275 ---- 85.00B 75.25A 75.25A 84.50 +6.75 77.75 2300 ---- 98.75B 87.50A 87.50A 98.00 +7.75 90.25 2325 ---- 113.50B 100.75A 100.75A 112.75 +8.50 104.25 2350 ---- 129.50B 117.25A 129.00B 128.75 +9.50 119.25 2375 ---- 146.50B 134.00A 146.25B 145.50 +10.00 135.50 2400 ---- 164.50B 151.00A 164.50B 163.50 +11.00 152.50 2425 ---- 183.75B 168.50A 183.25B 182.25 +11.75 170.50 2450 ---- 203.50B 189.00A 203.25B 201.75 +12.25 189.50 2475 ---- 224.25B 208.75A 223.75B 222.00 +12.75 209.25 2500 ---- 245.50B 229.25A 245.00B 243.00 +13.50 229.50 2525 ---- 267.25B 250.25A 266.75B 264.50 +14.00 250.50 2550 ---- 289.25B 271.75A 289.00B 286.50 +14.50 272.00 2575 ---- 311.75B 293.75A 311.25B 309.00 +15.00 294.00 2600 ---- 334.50B 316.25A 334.00B 331.75 +15.25 316.50 2625 ---- 357.50B 339.00A 357.00B 354.75 +15.25 339.50 2650 ---- 380.75B 362.25A 380.25B 378.25 +15.75 362.50 2675 ---- 404.25B 385.50A 403.75B 401.75 +15.75 386.00 2700 ---- 428.00B 409.00A 427.50B 425.50 +16.00 409.50 2725 ---- 452.00B 432.75A 451.50B 449.50 +16.25 433.25 2750 ---- 476.00B 456.75A 475.50B 473.75 +16.50 457.25 2775 ---- 500.25B 480.75A 480.75A 498.00 +16.50 481.50 2800 ---- 524.50B 505.00A 505.00A 522.25 +16.50 505.75 2825 ---- 549.00B 529.25A 529.25A 546.75 +16.50 530.25 2850 ---- 573.50B 553.75A 553.75A 571.25 +16.75 554.50 2875 ---- 598.00B 578.25A 578.25A 595.75 +16.50 579.25 2900 ---- 622.50B 602.75A 602.75A 620.50 +16.75 603.75 2925 ---- 647.25B 627.50A 627.50A 645.00 +16.50 628.50 2950 ---- 672.00B 652.25A 652.25A 669.75 +16.75 653.00 2975 ---- 696.75B 677.00A 677.00A 694.75 +17.00 677.75 3000 ---- 721.50B 701.75A 701.75A 719.50 +16.75 702.75 3025 ---- 746.50B 726.50A 726.50A 744.25 +16.75 727.50 3050 ---- 771.25B 751.25A 751.25A 769.25 +17.00 752.25 3075 ---- 796.25B 776.25A 776.25A 794.00 +16.75 777.25 3100 ---- 821.00B 801.00A 801.00A 819.00 +17.00 802.00 3125 ---- 846.00B 826.00A 826.00A 844.00 +17.00 827.00 3150 ---- 871.00B 851.00A 851.00A 869.00 +17.00 852.00 3175 ---- 896.00B 875.75A 875.75A 894.00 +17.25 876.75 3200 ---- 920.75B 900.75A 900.75A 919.00 +17.25 901.75 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 UNCH 1.25 1675 ---- ---- ---- ---- 1.75 UNCH 1.75 1700 ---- ---- ---- ---- 2.25 +.25 2.00 1725 ---- ---- ---- ---- 2.75 +.25 2.50 1750 ---- ---- ---- ---- 3.25 UNCH 3.25 1775 ---- ---- ---- ---- 4.25 +.25 4.00 20 1800 ---- ---- ---- ---- 5.25 +.25 5.00 1825 ---- ---- ---- ---- 6.25 +.25 6.00 1850 ---- ---- ---- ---- 7.75 +.50 7.25 1875 ---- ---- ---- ---- 9.25 +.50 8.75 1900 ---- ---- ---- ---- 11.25 +.75 10.50 1925 ---- ---- ---- ---- 13.50 +1.00 12.50 1950 ---- ---- ---- ---- 16.00 +1.00 15.00 1975 ---- 18.00B ---- 18.00B 19.25 +1.50 17.75 2000 ---- 21.50B ---- 21.50B 22.75 +1.75 21.00 2025 ---- 25.75B ---- 25.75B 26.75 +2.25 24.50 2050 ---- 30.50B ---- 30.50B 31.25 +2.50 28.75 2075 ---- 36.00B ---- 36.00B 36.50 +2.75 33.75 2100 ---- 42.25B ---- 42.25B 42.50 +3.00 39.50 2125 ---- 49.25B ---- 49.00B 49.25 +3.50 45.75 2150 ---- 57.00B ---- 56.75B 57.00 +4.00 53.00 2175 ---- 64.50B 61.00A 64.50B 65.50 +4.25 61.25 2200 ---- 74.00B 69.75A 74.00B 74.75 +4.75 70.00 2225 ---- 84.50B 79.25A 84.25B 85.25 +5.25 80.00 2250 ---- 96.00B 89.75A 95.75B 96.50 +5.75 90.75 150 2275 ---- 108.25B 101.00A 108.00B 108.75 +6.50 102.25 2300 ---- 121.50B 113.00A 121.25B 122.00 +7.00 115.00 2325 ---- 135.75B 126.25A 135.50B 136.00 +7.75 128.25 2350 ---- 151.00B 140.25A 150.75B 151.00 +8.25 142.75 2375 ---- 167.00B 155.25A 166.75B 166.75 +9.00 157.75 2400 ---- 183.75B 173.50A 183.50B 183.50 +9.75 173.75 2425 ---- 201.25B 190.25A 201.00B 200.75 +10.00 190.75 2450 ---- 219.50B 207.50A 219.00B 218.75 +10.75 208.00 2475 ---- 238.25B 225.75A 237.75B 237.50 +11.25 226.25 2500 ---- 257.50B 244.25A 257.00B 256.75 +11.75 245.00 2525 ---- 276.00B 264.00A 275.50B 276.50 +12.00 264.50 2550 ---- 296.50B 284.00A 296.25B 296.75 +12.25 284.50 2575 ---- 317.75B 304.50A 317.25B 317.50 +12.75 304.75 2600 ---- 339.25B 325.50A 338.75B 338.50 +12.75 325.75 2625 ---- 361.00B 346.75A 360.75B 360.25 +13.25 347.00 2650 ---- 383.25B 368.50A 382.75B 382.00 +13.25 368.75 2675 ---- 405.75B ---- 405.25B 404.25 +13.75 390.50 2700 ---- 428.25B 412.50A 427.75B 426.75 +13.75 413.00 2725 ---- 451.00B 435.25A 450.50B 449.50 +14.00 435.50 2750 ---- 474.00B 458.00A 473.50B 472.50 +14.25 458.25 2775 ---- 497.00B 481.00A 496.50B 495.50 +14.25 481.25 2800 ---- 520.25B 504.25A 519.75B 519.00 +14.50 504.50 2825 ---- 543.75B 527.50A 543.25B 542.50 +14.75 527.75 2850 ---- 567.50B ---- 567.00B 566.00 +14.75 551.25 2875 ---- 591.25B 574.75A 590.75B 590.00 +15.00 575.00 2900 ---- 615.00B ---- 614.50B 614.00 +15.25 598.75 2925 ---- 639.00B ---- 638.50B 638.00 +15.25 622.75 2950 ---- 663.25B 646.75A 662.75B 662.00 +15.00 647.00 2975 ---- 687.50B ---- 687.00B 686.50 +15.50 671.00 3000 ---- 711.75B ---- 711.25B 710.75 +15.50 695.25 3025 ---- 736.25B 719.50A 735.75B 735.25 +15.50 719.75 3050 ---- 760.75B ---- 760.25B 759.75 +15.75 744.00 3075 ---- 785.25B ---- 784.75B 784.25 +15.75 768.50 3100 ---- 809.75B ---- 809.25B 809.00 +15.75 793.25 3125 ---- 834.50B ---- 834.00B 833.50 +15.75 817.75 3150 ---- 859.00B ---- 858.75B 858.25 +15.75 842.50 3175 ---- 883.75B ---- 883.25B 883.25 +16.00 867.25 3200 ---- 908.75B ---- 908.25B 908.00 +16.00 892.00 3225 ---- 933.50B ---- 933.00B 932.75 +16.00 916.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 37 338 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 316.70B 297.40A 297.40A 304.70 -8.40 313.10 1640 ---- 311.70B 292.40A 292.40A 299.70 -8.40 308.10 1645 ---- 306.90B 287.50A 287.50A 294.70 -8.40 303.10 1650 ---- 302.60B 281.70A 281.70A 289.70 -8.40 298.10 1655 ---- 296.70B 277.50A 277.50A 284.70 -8.40 293.10 1660 ---- 291.70B 272.50A 272.50A 279.70 -8.40 288.10 1665 ---- 286.70B 267.50A 267.50A 274.70 -8.40 283.10 1670 ---- 281.70B 262.50A 262.50A 269.70 -8.40 278.10 1675 ---- 279.30B 257.40A 257.40A 264.70 -8.40 273.10 1680 ---- 271.70B 252.50A 252.50A 259.70 -8.40 268.10 1685 ---- 266.70B 247.50A 247.50A 254.70 -8.40 263.10 1690 ---- 261.70B 242.50A 242.50A 249.70 -8.40 258.10 1695 ---- 256.70B 237.50A 237.50A 244.70 -8.40 253.10 1700 ---- 254.30B 231.80A 231.80A 239.70 -8.40 248.10 1705 ---- 246.70B 227.50A 227.50A 234.70 -8.40 243.10 1710 ---- 241.70B 222.60A 222.60A 229.70 -8.40 238.10 1715 ---- 236.80B 217.60A 217.60A 224.70 -8.40 233.10 1720 ---- 231.90B 212.60A 212.60A 219.70 -8.40 228.10 1725 ---- 229.30B 207.50A 207.50A 214.70 -8.50 223.20 1730 ---- 221.90B 202.60A 202.60A 209.70 -8.50 218.20 1735 ---- 217.10B 197.60A 197.60A 204.80 -8.40 213.20 1740 ---- 211.90B 192.70A 192.70A 199.80 -8.40 208.20 1745 ---- 206.70B 187.70A 187.70A 194.80 -8.50 203.30 1750 ---- 204.40B 181.90A 181.90A 189.80 -8.50 198.30 1755 ---- 196.60B 177.70A 177.70A 184.80 -8.50 193.30 1760 ---- 191.60B 172.70A 172.70A 179.80 -8.60 188.40 1765 ---- 186.60B 167.80A 167.80A 174.90 -8.50 183.40 1770 ---- 181.70B 162.80A 162.80A 169.90 -8.60 178.50 1775 ---- 179.50B 157.80A 157.80A 164.90 -8.60 173.50 1780 ---- 171.80B 152.90A 152.90A 160.00 -8.60 168.60 1785 ---- 166.90B 148.00A 148.00A 155.00 -8.70 163.70 1790 ---- 162.00B 143.10A 143.10A 150.10 -8.70 158.80 1795 ---- 157.10B 138.20A 138.20A 145.10 -8.80 153.90 1800 ---- 154.80B 132.70A 132.70A 140.20 -8.80 149.00 1805 ---- 147.40B 128.60A 128.60A 135.30 -8.80 144.10 1810 ---- 142.50B 123.70A 123.70A 130.40 -8.90 139.30 1815 ---- 137.70B 119.00A 119.00A 125.60 -8.90 134.50 1820 ---- 132.80B 114.30A 114.30A 120.70 -9.00 129.70 1825 ---- 130.60B 109.20A 109.20A 115.90 -9.00 124.90 1830 ---- 125.80B 104.60A 104.60A 111.10 -9.10 120.20 1835 ---- 121.00B 100.00A 100.00A 106.40 -9.10 115.50 1 1840 ---- 116.30B 95.50A 95.50A 101.60 -9.30 110.90 1845 ---- 111.70B 91.00A 91.00A 97.00 -9.30 106.30 2 1850 ---- 107.00B 86.50A 86.50A 92.40 -9.40 101.80 1855 ---- 102.50B 82.20A 82.20A 87.80 -9.50 97.30 1 1860 ---- 97.90B 77.80A 77.80A 83.30 -9.60 92.90 1865 ---- 93.50B 73.70A 73.70A 78.90 -9.70 88.60 4 1870 ---- 89.10B 69.50A 69.50A 74.60 -9.80 84.40 1 1875 ---- 84.80B 65.70A 65.70A 70.30 -10.00 80.30 2 1880 79.30 80.60B 61.90A 62.90A 66.20 -10.00 1 76.20 20 1885 74.60 76.50B 58.20A 59.00A 62.20 -10.10 1 72.30 4 1890 70.90 72.40B 54.70A 55.30A 58.30 -10.20 1 68.50 1895 67.60 68.50B 51.40A 67.90B 54.50 -10.30 1 64.80 1900 ---- 64.70B 48.20A 48.20A 50.80 -10.40 61.20 1905 ---- 61.00B 44.90A 44.90A 47.40 -10.40 57.80 5 1910 ---- 57.40B 41.60A 41.60A 44.00 -10.50 54.50 1915 ---- 54.00B 38.60A 38.60A 40.80 -10.50 51.30 1920 ---- 50.80B 35.70A 35.70A 37.80 -10.50 1 48.30 1 2 1925 ---- 47.60B 33.00A 33.00A 35.00 -10.40 1 45.40 1 2 1930 ---- 44.70B 30.40A 30.40A 32.30 -10.40 42.70 1935 ---- 41.90B 27.90A 27.90A 29.80 -10.30 40.10 2 1940 ---- 39.30B 25.70A 25.70A 27.40 -10.20 37.60 6 7 1945 ---- 36.70B 23.60A 23.60A 25.30 -10.00 35.30 1 1950 ---- 34.40B 21.70A 21.70A 23.20 -9.90 1 33.10 3 11 1955 ---- 32.10B 19.90A 19.90A 21.30 -9.80 31.10 1960 ---- 30.00B 18.20A 18.20A 19.60 -9.60 29.20 24 1965 24.80 28.10B 16.70A 28.10B 18.00 -9.30 1 27.30 1970 ---- 26.20B 15.30A 15.30A 16.50 -9.10 25.60 3 1975 ---- 24.40B 14.00A 14.00A 15.10 -8.90 24.00 3 1980 ---- 22.80B 12.80A 12.80A 13.80 -8.60 22.40 5 5 1985 ---- 21.20B 11.70A 11.70A 12.60 -8.40 21.00 1990 ---- 19.80B 10.60A 10.60A 11.50 -8.10 19.60 1995 ---- 18.40B 9.80A 9.80A 10.50 -7.80 18.30 2000 14.30 17.10B 8.90A 17.10B 9.60 -7.50 3 17.10 7 15 2005 ---- ---- 8.20A 8.20A 8.80 -7.20 16.00 2010 ---- ---- 7.50A 7.50A 8.00 -6.90 14.90 2015 ---- ---- 6.80A 6.80A 7.30 -6.60 13.90 7 2020 ---- ---- 6.30A 6.30A 6.70 -6.30 13.00 2025 ---- ---- 5.70A 5.70A 6.10 -6.00 12.10 2030 ---- ---- 5.30A 5.30A 5.60 -5.70 11.30 2035 ---- ---- 4.90A 4.90A 5.20 -5.40 10.60 2040 ---- ---- 4.50A 4.50A 4.80 -5.00 9.80 2045 ---- ---- 4.20A 4.20A 4.40 -4.80 9.20 2050 8.50 8.50 3.90A 3.90A 4.10 -4.50 10 8.60 2055 ---- ---- 3.60A 3.60A 3.80 -4.20 8.00 2060 ---- ---- 3.30A 3.30A 3.50 -4.00 7.50 2065 ---- ---- 3.10A 3.10A 3.20 -3.80 7.00 2070 ---- ---- 2.90A 2.90A 3.00 -3.60 6.60 2 21 2075 ---- ---- 2.70A 2.70A 2.80 -3.40 6.20 2080 ---- ---- 2.50A 2.50A 2.60 -3.20 5.80 2085 ---- ---- 2.40A 2.40A 2.50 -2.90 5.40 2090 ---- ---- 2.30A 2.30A 2.30 -2.80 5.10 2095 ---- ---- 2.10A 2.10A 2.20 -2.60 4.80 2100 ---- ---- 2.00A 2.00A 2.00 -2.50 4.50 2105 ---- ---- 1.90A 1.90A 1.90 -2.30 4.20 2110 ---- ---- 1.80A 1.80A 1.80 -2.10 3.90 2115 ---- ---- 1.70A 1.70A 1.70 -2.00 3.70 2120 ---- ---- 1.60A 1.60A 1.60 -1.90 3.50 2125 ---- ---- 1.60A 1.60A 1.50 -1.80 3.30 2130 ---- ---- 1.50A 1.50A 1.40 -1.70 3.10 2135 ---- ---- 1.40A 1.40A 1.30 -1.60 2.90 2140 ---- ---- ---- 1.40A 1.30 ---- ---- 2145 ---- ---- ---- 1.30A 1.20 ---- ---- 2150 ---- ---- ---- 1.30A 1.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 25 143 G1M APR23 Gold Weekly Monday Option - Week 1 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 2 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .20 UNCH .20 1710 ---- ---- ---- ---- .20 UNCH .20 1715 ---- ---- ---- ---- .20 UNCH .20 1720 ---- ---- ---- ---- .20 UNCH .20 1725 ---- ---- ---- ---- .20 -.10 .30 1 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- ---- ---- .20 -.10 .30 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- .30A .30A .30 -.10 .40 1750 ---- ---- ---- ---- .30 -.10 .40 22 1755 ---- ---- .40A .40A .30 -.20 .50 1 1760 ---- ---- .40A .40A .30 -.20 .50 1765 ---- ---- .40A .40A .40 -.10 .50 1770 ---- ---- .50A .50A .40 -.20 .60 19 1775 ---- ---- .50A .50A .40 -.30 .70 25 1780 ---- ---- .50A .50A .50 -.20 .70 11 1785 ---- ---- .60A .60A .50 -.30 .80 1790 ---- ---- .70A .70A .60 -.30 .90 1795 ---- ---- .70A .70A .60 -.40 1.00 1800 ---- ---- .80A .80A .70 -.40 1.10 5 1805 ---- ---- .90A .90A .80 -.40 1.20 1810 ---- ---- 1.00A 1.00A .90 -.50 1.40 1815 ---- 1.70B 1.10A 1.70B 1.10 -.50 1.60 1 1820 ---- 1.90B 1.20A 1.90B 1.20 -.60 1.80 1825 ---- 2.20B 1.40A 2.20B 1.40 -.60 2.00 4 1830 ---- 2.60B 1.60A 2.60B 1.60 -.70 2.30 1 1835 ---- 3.00B 1.90A 2.90B 1.80 -.80 2.60 1 1840 ---- 3.40B 2.10A 3.40B 2.10 -.90 3.00 1845 ---- 4.00B 2.50A 3.90B 2.40 -1.00 3.40 1 1850 ---- 4.60B 2.80A 4.60B 2.80 -1.10 3.90 3 1855 ---- 5.30B 3.20A 5.30B 3.30 -1.10 4.40 1860 ---- 6.00B 3.70A 6.00B 3.80 -1.20 5.00 1865 ---- 6.90B 4.20A 6.90B 4.30 -1.40 5.70 20 1870 ---- 7.90B 4.80A 7.90B 5.00 -1.50 6.50 2 1875 ---- 8.90B 5.40A 8.90B 5.80 -1.50 7.30 1 2 1880 ---- 10.20B 6.20A 10.20B 6.60 -1.70 8.30 1885 ---- 11.60B 7.10A 11.60B 7.60 -1.70 9.30 1890 ---- 13.10B 8.10A 13.10B 8.70 -1.80 10.50 2 11 1895 ---- 14.70B 9.20A 14.70B 9.90 -1.90 11.80 2 4 1900 12.50 16.50B 10.40A 10.40A 11.20 -2.00 1 13.20 1 1 1905 ---- 18.50B 11.70A 18.50B 12.70 -2.10 14.80 1910 15.50 20.60B 13.20A 13.20A 14.40 -2.00 2 16.40 1915 17.40 22.90B 14.70A 14.70A 16.20 -2.10 3 18.30 1920 19.30 25.30B 16.50A 16.50A 18.20 -2.00 3 20.20 1 1925 ---- 27.90B 18.30A 27.90B 20.30 -2.00 22.30 2 1930 23.60 30.60B 20.30A 20.30A 22.60 -2.00 6 24.60 1935 ---- 33.50B 22.60A 33.00B 25.10 -1.90 27.00 1940 ---- 36.60B 24.80A 36.60B 27.70 -1.90 29.60 1945 ---- 39.70B 27.30A 39.70B 30.60 -1.60 32.20 1950 ---- 43.00B 29.80A 42.20B 33.50 -1.50 35.00 1955 ---- 46.40B 32.60A 45.50B 36.60 -1.40 38.00 1960 ---- 49.80B 35.60A 48.90B 39.80 -1.20 41.00 5 5 1965 ---- 53.50B 38.60A 52.10B 43.20 -1.00 44.20 1970 ---- 57.10B 41.80A 55.70B 46.70 -.80 47.50 1975 ---- 59.50B 45.00A 59.50B 50.30 -.50 50.80 1980 ---- 63.20B 48.40A 63.20B 54.00 -.30 54.30 1985 ---- 67.10B 51.80A 67.10B 57.80 UNCH 57.80 1990 ---- 71.20B 55.40A 71.20B 61.70 +.30 61.40 1995 ---- 75.10B 59.10A 75.10B 65.70 +.50 65.20 2000 ---- 79.20B 62.80A 79.20B 69.80 +.90 68.90 2005 ---- 83.60B 66.70A 83.60B 73.90 +1.10 72.80 2010 ---- 87.70B 70.60A 87.60B 78.20 +1.50 76.70 2015 ---- 92.00B 74.60A 91.90B 82.50 +1.80 80.70 2020 ---- 96.40B 78.70A 96.40B 86.80 +2.00 84.80 2025 ---- 100.80B 82.80A 100.80B 91.30 +2.40 88.90 2030 ---- 105.20B 87.00A 105.20B 95.80 +2.80 93.00 2035 ---- 109.70B 91.20A 109.70B 100.30 +3.00 97.30 2040 ---- 114.10B 95.50A 114.10B 104.90 +3.30 101.60 2045 ---- 118.80B 99.80A 118.80B 109.50 +3.60 105.90 2050 ---- 123.50B 104.20A 123.50B 114.20 +3.90 110.30 2055 ---- 128.10B 108.60A 128.10B 118.90 +4.20 114.70 2060 ---- 132.80B 113.10A 132.80B 123.60 +4.40 119.20 2065 ---- 137.30B 117.60A 137.10B 128.30 +4.60 123.70 2070 ---- 142.20B 122.10A 142.20B 133.10 +4.90 128.20 2075 ---- 146.70B 126.70A 146.60B 137.90 +5.10 132.80 2080 ---- 151.40B 131.30A 151.30B 142.70 +5.30 137.40 2085 ---- 156.20B 136.00A 156.10B 147.50 +5.40 142.10 2090 ---- 161.00B 140.60A 160.90B 152.40 +5.70 146.70 2095 ---- 165.80B 145.30A 165.70B 157.20 +5.80 151.40 2100 ---- 171.00B 150.00A 171.00B 162.10 +6.00 156.10 2105 ---- 175.50B 154.70A 175.40B 166.90 +6.10 160.80 2110 ---- 180.30B 159.50A 180.30B 171.80 +6.20 165.60 2115 ---- 185.20B 164.30A 185.10B 176.70 +6.40 170.30 2120 ---- 190.10B 169.00A 190.00B 181.60 +6.50 175.10 2125 ---- 195.00B 173.80A 195.00B 186.50 +6.60 179.90 2130 ---- 199.90B 178.70A 199.80B 191.40 +6.70 184.70 2135 ---- 204.70B 183.50A 204.60B 196.40 +6.90 189.50 2140 ---- ---- ---- 188.30A 201.30 ---- ---- 2145 ---- ---- ---- 193.20A 206.20 ---- ---- 2150 ---- ---- ---- 198.00A 211.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 11 145 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 316.70B 297.40A 297.40A 304.70 -8.40 313.10 1640 ---- 311.70B 292.40A 292.40A 299.70 -8.40 308.10 1645 ---- 306.70B 287.50A 287.50A 294.70 -8.40 303.10 1650 ---- 302.50B 281.70A 281.70A 289.70 -8.40 298.10 1655 ---- 296.70B 277.50A 277.50A 284.70 -8.40 293.10 1660 ---- 291.70B 272.50A 272.50A 279.70 -8.40 288.10 1665 ---- 286.70B 267.50A 267.50A 274.70 -8.40 283.10 1670 ---- 281.70B 262.50A 262.50A 269.70 -8.40 278.10 1675 ---- 276.70B 257.40A 257.40A 264.70 -8.40 273.10 1680 ---- 271.70B 252.50A 252.50A 259.70 -8.40 268.10 1685 ---- 266.70B 247.50A 247.50A 254.70 -8.40 263.10 1690 ---- 261.70B 242.50A 242.50A 249.70 -8.40 258.10 1695 ---- 256.70B 237.50A 237.50A 244.70 -8.40 253.10 1700 ---- 252.50B 231.80A 231.80A 239.70 -8.50 248.20 1705 ---- 246.70B 227.60A 227.60A 234.70 -8.50 243.20 1710 ---- 241.90B 222.60A 222.60A 229.70 -8.50 238.20 1715 ---- 236.70B 217.60A 217.60A 224.70 -8.50 233.20 1720 ---- 231.90B 212.60A 212.60A 219.70 -8.50 228.20 1725 ---- 229.40B 207.60A 207.60A 214.70 -8.50 223.20 1730 ---- 221.50B 202.70A 202.70A 209.70 -8.50 218.20 1735 ---- 216.50B 197.60A 197.60A 204.80 -8.50 213.30 1740 ---- 211.50B 192.60A 192.60A 199.80 -8.50 208.30 1745 ---- 206.50B 187.60A 187.60A 194.80 -8.50 203.30 1750 ---- 204.40B 182.00A 182.00A 189.80 -8.50 198.30 1755 ---- 196.60B 177.70A 177.70A 184.80 -8.60 193.40 1760 ---- 191.80B 172.80A 172.80A 179.90 -8.50 188.40 1765 ---- 186.80B 167.90A 167.90A 174.90 -8.60 183.50 1770 ---- 181.80B 162.90A 162.90A 169.90 -8.60 178.50 1775 ---- 179.60B 157.90A 157.90A 165.00 -8.60 173.60 1780 ---- 172.00B 153.10A 153.10A 160.00 -8.70 168.70 1785 ---- 167.00B 148.20A 148.20A 155.10 -8.70 163.80 1790 ---- 162.20B 143.30A 143.30A 150.20 -8.70 158.90 1795 ---- 157.20B 138.50A 138.50A 145.20 -8.80 154.00 1800 ---- 155.00B 132.90A 132.90A 140.40 -8.80 149.20 1805 ---- 147.60B 128.90A 128.90A 135.50 -8.90 144.40 1810 ---- 142.80B 124.10A 124.10A 130.60 -9.00 139.60 1815 ---- 138.00B 119.40A 119.40A 125.80 -9.00 134.80 1820 ---- 133.20B 114.40A 114.40A 121.00 -9.10 130.10 1825 ---- 130.90B 109.70A 109.70A 116.20 -9.20 125.40 1830 ---- 124.10B 105.10A 105.10A 111.50 -9.20 120.70 1 1835 ---- 119.10B 100.60A 100.60A 106.80 -9.30 116.10 1840 ---- 114.50B 96.10A 96.10A 102.10 -9.40 111.50 1845 ---- 109.90B 91.70A 91.70A 97.50 -9.50 107.00 1850 ---- 107.60B 86.90A 86.90A 93.00 -9.50 102.50 2 1855 ---- 103.10B 83.00A 83.00A 88.50 -9.60 98.10 1 1860 ---- 98.70B 78.70A 78.70A 84.10 -9.70 93.80 1865 ---- 94.30B 74.50A 74.50A 79.70 -9.80 89.50 1 1870 ---- 90.00B 70.70A 70.70A 75.50 -9.90 85.40 1 1875 ---- 85.80B 66.70A 66.70A 71.30 -10.00 81.30 1880 ---- 81.60B 63.00A 63.00A 67.20 -10.10 77.30 5 1885 ---- 77.60B 59.50A 59.50A 63.30 -10.20 73.50 1890 ---- 73.60B 56.00A 56.00A 59.40 -10.30 69.70 1895 ---- 69.80B 52.80A 52.80A 55.70 -10.40 66.10 1 3 1900 ---- 66.10B 49.70A 49.70A 52.20 -10.40 62.60 1905 ---- 62.50B 46.40A 46.40A 48.80 -10.40 59.20 1910 ---- 59.00B 43.20A 43.20A 45.50 -10.50 56.00 1 3 1915 ---- 55.60B 40.20A 40.20A 42.40 -10.40 52.80 1 1920 ---- 52.40B 37.40A 37.40A 39.40 -10.50 49.90 1 1925 ---- 49.40B 34.70A 34.70A 36.60 -10.40 47.00 1930 ---- 46.40B 32.10A 32.10A 34.00 -10.30 44.30 1 30 1935 ---- 43.60B 29.60A 29.60A 31.50 -10.20 41.70 1 72 1940 ---- 41.00B 27.40A 27.40A 29.10 -10.20 39.30 1945 ---- 38.50B 25.30A 25.30A 26.90 -10.00 36.90 13 1950 ---- 36.20B 23.30A 23.30A 24.90 -9.80 34.70 1 48 1955 ---- 33.90B 21.50A 21.50A 23.00 -9.70 32.70 1 1960 ---- 31.80B 19.80A 19.80A 21.20 -9.50 1 30.70 2 1965 ---- 29.80B 18.20A 18.20A 19.50 -9.30 1 28.80 9 1970 ---- 27.90B 16.80A 16.80A 18.00 -9.10 27.10 8 1975 ---- 26.10B 15.40A 15.40A 16.60 -8.80 25.40 1980 ---- 24.50B 14.20A 14.20A 15.20 -8.70 23.90 2 1 1985 20.00 22.90B 13.10A 21.00B 14.00 -8.40 2 22.40 10 1990 ---- 21.40B 12.00A 12.00A 12.80 -8.20 21.00 7 1995 ---- 20.00B 11.00A 11.00A 11.80 -7.90 19.70 5 2000 ---- 18.70B 10.10A 10.10A 10.80 -7.70 18.50 47 2005 ---- ---- 9.30A 9.30A 10.00 -7.40 17.40 2010 ---- ---- 8.60A 8.60A 9.10 -7.20 16.30 2015 ---- ---- 7.90A 7.90A 8.40 -6.90 15.30 2020 ---- ---- 7.30A 7.30A 7.70 -6.60 14.30 2025 ---- ---- 6.70A 6.70A 7.10 -6.30 13.40 5 2030 ---- ---- 6.10A 6.10A 6.60 -5.90 12.50 5 2035 ---- ---- 5.70A 5.70A 6.10 -5.70 11.80 2040 ---- ---- 5.30A 5.30A 5.60 -5.40 11.00 2045 ---- ---- 4.90A 4.90A 5.20 -5.10 10.30 2050 9.20 9.40B 4.60A 4.60A 4.80 -4.90 5 9.70 2055 ---- ---- 4.30A 4.30A 4.50 -4.60 9.10 2060 ---- ---- 4.00A 4.00A 4.10 -4.40 8.50 2065 ---- ---- 3.70A 3.70A 3.90 -4.10 8.00 2070 ---- ---- 3.40A 3.40A 3.60 -3.90 7.50 2075 ---- ---- 3.20A 3.20A 3.40 -3.60 7.00 2 2080 ---- ---- 3.00A 3.00A 3.10 -3.50 6.60 2085 ---- ---- 2.80A 2.80A 2.90 -3.30 6.20 15 2090 ---- ---- 2.60A 2.60A 2.70 -3.20 5.90 2095 ---- ---- 2.50A 2.50A 2.60 -2.90 5.50 2100 ---- ---- 2.40A 2.40A 2.40 -2.80 5.20 2105 ---- ---- 2.20A 2.20A 2.30 -2.60 4.90 2110 ---- ---- 2.10A 2.10A 2.10 -2.60 4.70 2115 ---- ---- 2.00A 2.00A 2.00 -2.40 4.40 2120 ---- ---- 1.90A 1.90A 1.90 -2.30 4.20 2125 ---- ---- 1.80A 1.80A 1.80 -2.20 4.00 2130 ---- ---- 1.70A 1.70A 1.70 -2.10 3.80 2135 ---- ---- 1.70A 1.70A 1.60 -2.00 3.60 2140 ---- ---- ---- 1.60A 1.50 ---- ---- 2145 ---- ---- ---- 1.50A 1.40 ---- ---- 2150 ---- ---- ---- 1.50A 1.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 7 299 G1W APR23 Gold Weekly Wednesday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .10 -.20 .30 1685 ---- ---- ---- ---- .10 -.20 .30 2 1690 ---- ---- ---- ---- .10 -.20 .30 1695 ---- ---- ---- ---- .20 -.10 .30 1700 ---- ---- ---- ---- .20 -.10 .30 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1715 ---- ---- ---- ---- .20 -.10 .30 1720 ---- ---- .30A .30A .20 -.20 .40 1725 ---- ---- .30A .30A .20 -.20 .40 1730 ---- ---- ---- ---- .20 -.20 .40 1735 ---- ---- ---- ---- .30 -.10 .40 1740 ---- ---- ---- ---- .30 -.10 .40 1745 ---- ---- .40A .40A .30 -.20 .50 1750 ---- ---- .40A .40A .30 -.20 .50 1755 ---- ---- ---- ---- .30 -.20 .50 1760 ---- ---- .50A .50A .40 -.20 .60 1765 ---- ---- .50A .50A .40 -.20 .60 1770 ---- ---- .60A .60A .40 -.30 .70 1775 ---- ---- .60A .60A .50 -.30 .80 1780 ---- ---- .70A .70A .50 -.40 .90 1785 ---- ---- .70A .70A .60 -.40 1.00 1790 ---- ---- .80A .80A .70 -.40 1.10 11 1795 ---- ---- .90A .90A .80 -.40 1.20 1800 ---- ---- 1.00A 1.00A .90 -.50 1.40 20 24 1805 ---- 1.60B 1.10A 1.60B 1.00 -.50 1.50 1810 ---- 1.80B 1.20A 1.80B 1.10 -.60 1.70 5 1815 ---- 2.10B 1.40A 2.10B 1.30 -.70 2.00 1820 ---- 2.40B 1.50A 2.40B 1.50 -.70 2.20 10 1825 ---- 2.80B 1.70A 2.80B 1.70 -.80 2.50 1830 ---- 3.20B 2.00A 3.10B 2.00 -.80 2.80 3 1835 ---- 3.60B 2.30A 3.60B 2.30 -.90 3.20 7 1840 ---- 4.20B 2.60A 4.20B 2.60 -1.00 3.60 7 1845 ---- 4.80B 3.00A 4.80B 3.00 -1.10 4.10 1 1850 ---- 5.50B 3.40A 5.50B 3.50 -1.10 4.60 4 10 1855 4.60 6.20B 3.90A 3.90A 4.00 -1.20 12 5.20 5 1860 ---- 7.00B 4.40A 7.00B 4.50 -1.40 1 5.90 1865 7.70 7.90B 5.00A 5.00A 5.20 -1.40 9 6.60 6 311 1870 ---- 9.00B 5.60A 8.90B 5.90 -1.50 7.40 11 16 1875 ---- 10.30B 6.40A 10.10B 6.70 -1.60 8.30 9 1880 ---- 11.60B 7.20A 11.60B 7.70 -1.70 9.40 1885 ---- 13.00B 8.20A 13.00B 8.70 -1.80 10.50 10 13 1890 ---- 14.50B 9.30A 14.40B 9.90 -1.80 11.70 2 1895 12.00 16.20B 10.50A 13.00B 11.10 -2.00 2 13.10 1900 18.50 18.50 11.80A 11.80A 12.60 -2.00 7 14.60 7 8 1905 ---- 20.10B 13.20A 20.10B 14.10 -2.10 16.20 1910 ---- 22.30B 14.70A 22.10B 15.90 -2.00 17.90 1915 19.90 24.60B 16.30A 20.50B 17.70 -2.10 1 19.80 1920 20.90 27.00B 18.10A 20.80B 19.80 -2.00 2 21.80 10 11 1925 ---- 29.60B 20.00A 29.30B 21.90 -2.10 24.00 200 1930 ---- 32.30B 22.00A 32.20B 24.30 -1.90 26.20 1 1935 ---- 35.20B 24.30A 35.10B 26.80 -1.90 28.70 1940 ---- 38.20B 26.50A 37.50B 29.40 -1.80 31.20 1945 36.00 41.40B 29.00A 29.00A 32.20 -1.70 5 33.90 1950 ---- 44.50B 31.60A 43.80B 35.20 -1.40 36.60 1955 ---- 48.00B 34.30A 47.00B 38.30 -1.20 39.50 1960 ---- 51.40B 37.30A 50.40B 41.50 -1.10 42.60 1965 ---- 54.90B 40.30A 53.90B 44.80 -.90 45.70 1970 ---- 58.50B 43.50A 57.10B 48.20 -.70 48.90 1975 ---- 60.90B 46.70A 60.90B 51.80 -.50 52.30 1980 ---- 64.60B 50.10A 64.60B 55.40 -.30 55.70 1985 ---- 68.50B 53.50A 68.50B 59.20 UNCH 59.20 1990 ---- 72.40B 57.00A 72.40B 63.00 +.20 62.80 1995 ---- 76.30B 60.70A 76.30B 67.00 +.50 66.50 2000 ---- 80.50B 64.40A 80.50B 71.00 +.70 70.30 2005 ---- 84.50B 68.20A 84.50B 75.10 +1.00 74.10 2010 ---- 88.70B 72.10A 88.70B 79.30 +1.30 78.00 2015 ---- 93.10B 76.00A 93.10B 83.60 +1.60 82.00 2020 ---- 97.40B 80.00A 97.40B 87.90 +1.90 86.00 2025 ---- 101.80B 84.10A 101.80B 92.30 +2.20 90.10 2030 ---- 106.10B 88.30A 106.10B 96.70 +2.40 94.30 2035 ---- 110.60B 92.50A 110.50B 101.20 +2.70 98.50 2040 ---- 114.90B 96.70A 114.90B 105.70 +3.00 102.70 2045 ---- 119.60B 101.00A 119.60B 110.30 +3.30 107.00 2050 ---- 124.20B 105.30A 124.10B 114.90 +3.60 111.30 2055 ---- 128.80B 109.70A 128.70B 119.50 +3.80 115.70 2060 ---- 133.40B 114.10A 133.40B 124.20 +4.10 120.10 2065 ---- 138.10B 118.60A 138.10B 128.90 +4.30 124.60 2070 ---- 142.80B 123.10A 142.80B 133.60 +4.50 129.10 2075 ---- 147.40B 127.60A 147.20B 138.40 +4.70 133.70 2080 ---- 152.10B 132.20A 152.10B 143.20 +5.00 138.20 2085 ---- 156.80B 136.80A 156.70B 148.00 +5.20 142.80 2090 ---- 161.50B 141.40A 161.40B 152.80 +5.30 147.50 2095 ---- 166.20B 146.00A 166.10B 157.60 +5.50 152.10 2100 ---- 171.10B 150.70A 171.00B 162.40 +5.60 156.80 2105 ---- 175.90B 157.50A 175.80B 167.30 +5.80 161.50 2110 ---- 180.70B 162.20A 180.60B 172.20 +6.00 166.20 2115 ---- 185.60B 166.80A 185.50B 177.00 +6.00 171.00 2120 ---- 190.40B 172.10A 190.30B 181.90 +6.20 175.70 2125 ---- 195.40B 174.40A 195.30B 186.80 +6.30 180.50 2130 ---- 200.20B 182.00A 200.10B 191.70 +6.40 185.30 2135 ---- 205.00B 186.80A 204.90B 196.60 +6.50 190.10 2140 ---- ---- ---- 191.90A 201.50 ---- ---- 2145 ---- ---- ---- 196.70A 206.40 ---- ---- 2150 ---- ---- ---- 198.50A 211.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 68 656 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 229.40B 208.70A 208.70A 214.70 -8.50 223.20 1730 ---- 221.40B 207.20A 221.40B 209.70 -8.50 218.20 1735 ---- 216.60B 202.20A 216.50B 204.80 -8.50 213.30 1740 ---- 211.50B 197.20A 211.50B 199.80 -8.50 208.30 1745 ---- 206.60B 192.30A 205.80B 194.80 -8.60 203.40 1750 ---- 204.50B 184.00A 184.00A 189.80 -8.60 198.40 1755 ---- 196.70B 182.40A 196.60B 184.90 -8.60 193.50 1760 ---- 191.70B 177.40A 191.10B 179.90 -8.60 188.50 1765 ---- 186.80B 172.50A 186.80B 175.00 -8.60 183.60 1770 ---- 181.80B 167.50A 181.20B 170.00 -8.70 178.70 1775 ---- 179.70B 159.40A 159.40A 165.10 -8.70 173.80 1780 ---- 172.00B 157.20A 172.00B 160.20 -8.70 168.90 1785 ---- 167.20B 153.30A 167.20B 155.30 -8.70 164.00 1790 ---- 162.30B 148.00A 161.70B 150.40 -8.80 159.20 1795 ---- 157.50B 142.60A 157.50B 145.50 -8.80 154.30 1800 ---- 155.20B 135.30A 135.30A 140.60 -8.90 149.50 1805 ---- 147.80B 133.50A 147.80B 135.80 -8.90 144.70 1810 ---- 143.10B 128.70A 143.00B 131.00 -9.00 140.00 1815 ---- 138.30B 123.90A 137.70B 126.20 -9.00 135.20 1820 ---- 133.60B 119.30A 132.50B 121.40 -9.20 130.60 1825 ---- 131.30B 112.10A 112.10A 116.70 -9.20 125.90 1830 ---- 124.20B 107.60A 107.60A 112.00 -9.30 121.30 1835 ---- 119.60B 103.20A 103.20A 107.40 -9.30 116.70 1840 ---- 115.10B 98.80A 98.80A 102.80 -9.40 112.20 1845 ---- 112.20B 94.40A 94.40A 98.30 -9.50 107.80 1850 ---- 108.40B 90.00A 90.00A 93.80 -9.60 103.40 1855 ---- 104.00B 85.80A 85.80A 89.40 -9.70 99.10 1860 ---- 99.70B 81.60A 81.60A 85.00 -9.90 94.90 1865 ---- 95.40B 77.50A 77.50A 80.80 -10.00 90.80 1870 ---- 91.20B 73.40A 73.40A 76.60 -10.10 86.70 1875 ---- 87.10B 69.50A 69.50A 72.60 -10.10 82.70 1880 ---- 83.00B 65.70A 65.70A 68.60 -10.30 78.90 1885 ---- 79.10B 62.00A 62.00A 64.70 -10.40 75.10 1890 ---- 75.20B 58.40A 58.40A 61.00 -10.50 71.50 1895 ---- 71.50B 54.90A 54.90A 57.40 -10.50 67.90 1900 ---- 67.80B 51.50A 51.50A 53.90 -10.60 64.50 1905 ---- 64.30B 48.30A 48.30A 50.50 -10.70 61.20 1910 ---- 60.90B 45.20A 45.20A 47.40 -10.60 58.00 1915 ---- 57.70B 42.30A 42.30A 44.30 -10.70 55.00 5 1920 ---- 54.50B 39.50A 39.50A 41.40 -10.70 52.10 2 1925 ---- 51.50B 36.80A 36.80A 38.70 -10.60 49.30 1930 ---- 48.70B 34.30A 34.30A 36.10 -10.50 46.60 1 2 1935 ---- 45.90B 31.70A 31.70A 33.60 -10.50 44.10 5 6 1940 ---- 43.30B 29.50A 29.50A 31.30 -10.40 41.70 1945 ---- 40.80B 27.40A 27.40A 29.10 -10.20 39.30 1950 28.90 38.50B 25.40A 38.50B 27.00 -10.10 1 37.10 1955 ---- 36.20B 23.60A 23.60A 25.10 -10.00 35.10 3 1960 31.70 34.10B 21.90A 34.10B 23.30 -9.80 1 33.10 1965 27.20 32.10B 20.30A 32.10B 21.60 -9.60 10 31.20 1 1 1970 23.20 30.20B 18.80A 18.80A 20.00 -9.40 1 29.40 3 1975 ---- 28.40B 17.40A 17.40A 18.60 -9.10 27.70 10 10 1980 ---- 26.70B 16.10A 16.10A 17.20 -8.90 26.10 1985 ---- 25.10B 14.90A 14.90A 15.90 -8.70 24.60 1990 ---- 23.60B 13.80A 13.80A 14.70 -8.50 23.20 1995 ---- 22.10B 12.70A 12.70A 13.60 -8.20 21.80 2000 ---- 20.80B 11.80A 11.80A 12.60 -7.90 20.50 2005 ---- 19.50B 10.90A 10.90A 11.60 -7.70 19.30 5 5 2010 ---- 18.30B 10.10A 10.10A 10.70 -7.50 18.20 3 8 2015 10.40 10.40 9.30A 9.30A 9.90 -7.20 5 17.10 5 5 2020 9.30 9.30 8.60A 9.30 9.20 -6.90 5 16.10 2025 8.60 8.60 8.00A 8.60 8.50 -6.60 5 15.10 5 5 2030 8.30 8.30 7.40A 7.40A 7.90 -6.30 10 14.20 2035 10.70 13.30B 6.90A 13.30B 7.30 -6.10 10 13.40 2040 12.20 12.50B 6.40A 6.40A 6.80 -5.80 5 12.60 2045 ---- ---- 6.00A 6.00A 6.30 -5.60 11.90 2050 6.00 6.00 5.60A 5.60A 5.90 -5.30 10 11.20 10 2055 ---- ---- 5.20A 5.20A 5.50 -5.10 10.60 5 2060 ---- ---- 4.90A 4.90A 5.10 -4.80 9.90 5 2065 9.00 9.20B 4.50A 4.50A 4.80 -4.60 5 9.40 5 2070 ---- ---- 4.30A 4.30A 4.50 -4.30 8.80 15 2075 ---- ---- 4.00A 4.00A 4.20 -4.10 8.30 2080 5.90 7.70B 3.80A 3.80A 3.90 -4.00 7 7.90 2085 ---- ---- 3.50A 3.50A 3.70 -3.70 7.40 2090 ---- ---- 3.30A 3.30A 3.50 -3.50 7.00 2095 ---- ---- 3.20A 3.20A 3.30 -3.30 6.60 2100 ---- ---- 3.00A 3.00A 3.10 -3.20 6.30 2105 ---- ---- 2.80A 2.80A 2.90 -3.00 5.90 2110 ---- ---- 2.70A 2.70A 2.70 -2.90 5.60 2115 ---- ---- 2.50A 2.50A 2.60 -2.70 5.30 2120 ---- ---- 2.40A 2.40A 2.50 -2.50 5.00 2125 ---- ---- 2.30A 2.30A 2.30 -2.50 4.80 2130 3.90 4.00 2.20A 2.20A 2.20 -2.30 90 4.50 2135 ---- ---- 2.10A 2.10A 2.10 -2.20 4.30 2140 ---- ---- ---- 2.00A 2.00 ---- ---- 2145 ---- ---- ---- 1.90A 1.90 ---- ---- 2150 ---- ---- ---- 1.80A 1.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 165 35 95 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .20 -.20 .40 1730 ---- ---- ---- ---- .30 -.10 .40 1735 ---- ---- .40A .40A .30 -.20 .50 1 1 1740 ---- ---- ---- ---- .30 -.20 .50 1745 ---- ---- .50A .50A .40 -.20 .60 1750 ---- ---- .50A .50A .40 -.20 .60 2 2 1755 ---- ---- .60A .60A .40 -.30 .70 1760 ---- ---- .60A .60A .50 -.30 .80 1765 .70 .70 .70 .70 .50 -.40 5 .90 1770 ---- ---- .70A .70A .60 -.30 .90 1775 ---- ---- .80A .80A .70 -.30 1.00 1780 ---- ---- .80A .80A .70 -.50 1.20 1785 1.10 1.10 .90A .90A .80 -.50 5 1.30 1790 ---- ---- 1.00A 1.00A .90 -.50 1.40 1795 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1800 ---- 2.10B 1.30A 2.10B 1.20 -.60 1.80 1805 ---- 2.10B 1.40A 2.10B 1.30 -.70 2.00 1810 1.90 2.40B 1.60A 1.60A 1.50 -.70 10 2.20 1815 2.20 2.70B 1.80A 2.10B 1.70 -.80 10 2.50 1820 ---- 3.10B 2.00A 3.10B 2.00 -.80 2.80 1825 2.60 3.50B 2.30A 2.80B 2.20 -.90 5 3.10 1830 ---- 4.00B 2.60A 3.90B 2.60 -.90 3.50 1835 ---- 4.50B 2.90A 4.50B 2.90 -1.00 3.90 1840 ---- 5.20B 3.30A 5.20B 3.30 -1.10 4.40 5 1845 ---- 5.80B 3.70A 5.60B 3.80 -1.20 5.00 1 1850 ---- 6.50B 4.20A 6.40B 4.30 -1.30 5.60 5 1855 ---- 7.40B 4.80A 7.30B 4.90 -1.40 6.30 1860 ---- 8.30B 5.40A 8.10B 5.50 -1.50 7.00 1865 ---- 9.40B 6.00A 9.10B 6.30 -1.60 7.90 1870 ---- 10.70B 6.80A 10.40B 7.10 -1.70 8.80 3 1875 ---- 11.90B 7.70A 11.60B 8.00 -1.80 9.80 1880 ---- 13.30B 8.60A 8.60A 9.00 -2.00 11.00 1885 11.80 14.80B 9.70A 9.70A 10.20 -2.00 5 12.20 5 1890 ---- 16.40B 10.90A 16.40B 11.40 -2.10 13.50 2 1895 ---- 18.20B 12.20A 17.90B 12.80 -2.20 15.00 5 5 1900 ---- 20.20B 13.60A 19.30B 14.30 -2.20 16.50 1 1 1905 ---- 22.20B 15.00A 21.50B 15.90 -2.30 18.20 1910 ---- 24.40B 16.60A 24.10B 17.70 -2.40 20.10 1915 ---- 26.70B 18.30A 26.00B 19.70 -2.30 22.00 1920 ---- 29.20B 20.10A 28.50B 21.80 -2.30 24.10 6 7 1925 ---- 31.80B 22.10A 31.10B 24.00 -2.30 26.30 1930 ---- 34.50B 24.20A 33.80B 26.40 -2.20 28.60 1 1935 ---- 37.40B 26.40A 36.60B 28.90 -2.10 31.00 2 2 1940 33.20 40.30B 28.80A 34.40B 31.60 -2.00 1 33.60 1945 ---- 43.40B 31.30A 42.10B 34.40 -1.90 36.30 1950 ---- 46.70B 34.00A 44.80B 37.30 -1.70 39.00 1955 ---- 50.00B 36.70A 47.90B 40.40 -1.50 41.90 5 5 1960 ---- 53.40B 39.60A 51.20B 43.60 -1.30 44.90 1965 ---- 56.90B 42.60A 54.60B 46.90 -1.20 48.10 1970 ---- 60.40B 45.70A 58.10B 50.30 -1.00 51.30 1975 ---- 64.10B 49.00A 61.70B 53.80 -.80 54.60 1980 ---- 65.40B 52.40A 65.40B 57.40 -.50 57.90 1985 ---- 69.20B 55.80A 69.20B 61.10 -.30 61.40 1990 ---- 73.00B 59.30A 73.00B 64.90 -.10 65.00 1995 ---- 76.90B 62.90A 76.90B 68.80 +.20 68.60 2000 ---- 80.90B 66.50A 80.90B 72.70 +.40 72.30 2005 ---- 84.90B 70.30A 84.90B 76.80 +.70 76.10 2010 ---- 89.00B 74.10A 89.00B 80.90 +1.00 79.90 2015 ---- 93.20B 78.00A 93.20B 85.00 +1.20 83.80 2020 ---- 97.40B 82.00A 97.40B 89.30 +1.50 87.80 2025 ---- 101.70B 86.00A 101.70B 93.60 +1.80 91.80 2030 ---- 106.00B 90.10A 106.00B 98.00 +2.10 95.90 2035 ---- 110.40B 94.30A 110.40B 102.40 +2.30 100.10 2040 ---- 114.80B 98.50A 114.80B 106.80 +2.50 104.30 2045 ---- 119.30B 102.70A 119.30B 111.40 +2.90 108.50 2050 ---- 123.80B 107.00A 123.80B 115.90 +3.10 112.80 2055 ---- 128.30B 111.40A 128.30B 120.50 +3.30 117.20 2060 ---- 132.90B 115.70A 132.90B 125.10 +3.50 121.60 2065 ---- 137.50B 120.10A 137.50B 129.80 +3.80 126.00 2070 ---- 142.10B 124.60A 142.10B 134.50 +4.10 130.40 2075 ---- 146.70B 129.00A 146.70B 139.20 +4.30 134.90 2080 ---- 151.40B 133.50A 151.40B 143.90 +4.50 139.40 2085 ---- 156.10B 138.10A 156.10B 148.70 +4.70 144.00 2090 ---- 158.60B 142.60A 158.60B 153.40 +4.80 148.60 2095 ---- 160.50B 147.20A 159.90B 158.20 +5.00 153.20 2100 ---- 170.30B 151.90A 170.30B 163.00 +5.20 157.80 2105 ---- 170.10B 156.50A 156.50A 167.80 +5.40 162.40 2110 ---- 175.40B 161.20A 161.20A 172.70 +5.60 167.10 2115 ---- 180.40B 165.90A 165.90A 177.50 +5.70 171.80 2120 ---- 185.10B 172.70A 172.70A 182.40 +5.90 176.50 2125 ---- 194.40B 175.30A 194.40B 187.20 +6.00 181.20 2130 ---- 195.00B 182.00A 182.00A 192.10 +6.10 186.00 2135 ---- 199.30B 187.30A 187.30A 197.00 +6.30 190.70 2140 ---- ---- ---- ---- 201.90 ---- ---- 2145 ---- ---- ---- ---- 206.80 ---- ---- 2150 ---- ---- ---- 199.20A 211.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 22 45 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1750 ---- ---- ---- 185.00A 189.90 ---- ---- 1755 ---- ---- ---- ---- 185.00 ---- ---- 1760 ---- ---- ---- ---- 180.00 ---- ---- 1765 ---- ---- ---- ---- 175.10 ---- ---- 1770 ---- ---- ---- ---- 170.20 ---- ---- 1775 ---- ---- ---- 160.40A 165.30 ---- ---- 1780 ---- ---- ---- ---- 160.40 ---- ---- 1785 ---- ---- ---- ---- 155.50 ---- ---- 1790 ---- ---- ---- ---- 150.60 ---- ---- 1795 ---- ---- ---- ---- 145.70 ---- ---- 1800 ---- ---- ---- 136.40A 140.90 ---- ---- 1805 ---- ---- ---- ---- 136.10 ---- ---- 1810 ---- ---- ---- ---- 131.30 ---- ---- 1815 ---- ---- ---- ---- 126.60 ---- ---- 1820 ---- ---- ---- ---- 121.90 ---- ---- 1825 ---- ---- ---- 113.10A 117.20 ---- ---- 1830 ---- ---- ---- 108.60A 112.60 ---- ---- 1835 ---- ---- ---- 104.10A 108.00 ---- ---- 1840 ---- ---- ---- 99.70A 103.50 ---- ---- 1845 ---- ---- ---- 95.30A 99.00 ---- ---- 1850 ---- ---- ---- 91.10A 94.70 ---- ---- 1855 ---- ---- ---- 86.90A 90.30 ---- ---- 1860 ---- ---- ---- 82.80A 86.10 ---- ---- 1865 ---- ---- ---- 78.70A 82.00 ---- ---- 1870 ---- ---- ---- 74.80A 77.90 ---- ---- 1875 ---- ---- ---- 71.00A 73.90 ---- ---- 1880 ---- ---- ---- 67.30A 70.10 ---- ---- 1885 ---- ---- ---- 63.60A 66.30 ---- ---- 1890 ---- ---- ---- 60.10A 62.60 ---- ---- 1895 ---- ---- ---- 56.60A 59.10 ---- ---- 1900 ---- ---- ---- 53.30A 55.70 ---- ---- 1905 ---- ---- ---- 50.20A 52.40 ---- ---- 1910 ---- ---- ---- 47.10A 49.30 ---- ---- 1915 ---- ---- ---- 44.20A 46.30 ---- ---- 1920 ---- ---- ---- 41.50A 43.50 ---- ---- 1925 ---- ---- ---- 38.90A 40.70 ---- ---- 1930 ---- ---- ---- 36.40A 38.20 ---- ---- 1935 ---- ---- ---- 33.80A 35.70 ---- ---- 1940 ---- ---- ---- 31.60A 33.40 ---- ---- 1945 ---- ---- ---- 29.50A 31.20 ---- ---- 1950 ---- ---- ---- 27.50A 29.10 ---- ---- 1955 ---- ---- ---- 25.60A 27.20 ---- ---- 1960 ---- ---- ---- 23.90A 25.30 ---- ---- 1965 ---- ---- ---- 22.20A 23.60 ---- ---- 1970 ---- ---- ---- 20.70A 21.90 ---- ---- 1975 ---- ---- ---- 19.30A 20.40 ---- ---- 1980 ---- ---- ---- 17.90A 19.00 ---- ---- 1985 ---- ---- ---- 16.70A 17.70 ---- ---- 1990 ---- ---- ---- 15.50A 16.40 ---- ---- 1995 ---- ---- ---- 14.40A 15.30 ---- ---- 2000 ---- ---- ---- 13.40A 14.20 ---- ---- 2005 ---- ---- ---- 12.40A 13.20 ---- ---- 2010 ---- ---- ---- 11.60A 12.30 ---- ---- 2015 ---- ---- ---- 10.80A 11.40 ---- ---- 2020 ---- ---- ---- 10.00A 10.60 ---- ---- 2025 ---- ---- ---- 9.30A 9.90 ---- ---- 2030 ---- ---- ---- 8.70A 9.20 ---- ---- 2035 ---- ---- ---- 8.10A 8.50 ---- ---- 2040 ---- ---- ---- 7.50A 7.90 ---- ---- 2045 ---- ---- ---- 7.00A 7.40 ---- ---- 2050 ---- ---- ---- 6.60A 6.90 ---- ---- 2055 ---- ---- ---- 6.20A 6.40 ---- ---- 2060 ---- ---- ---- 5.80A 6.00 ---- ---- 2065 ---- ---- ---- 5.40A 5.60 ---- ---- 2070 ---- ---- ---- 5.10A 5.30 ---- ---- 2075 ---- ---- ---- 4.80A 4.90 ---- ---- 2080 ---- ---- ---- 4.50A 4.60 ---- ---- 2085 ---- ---- ---- 4.20A 4.30 ---- ---- 2090 ---- ---- ---- 4.00A 4.10 ---- ---- 2095 ---- ---- ---- 3.80A 3.90 ---- ---- 2100 ---- ---- ---- 3.60A 3.60 ---- ---- 2105 ---- ---- ---- 3.40A 3.40 ---- ---- 2110 ---- ---- ---- 3.20A 3.30 ---- ---- 2115 ---- ---- ---- 3.00A 3.10 ---- ---- 2120 ---- ---- ---- 2.90A 2.90 ---- ---- 2125 ---- ---- ---- 2.80A 2.80 ---- ---- 2130 ---- ---- ---- 2.60A 2.70 ---- ---- 2135 ---- ---- ---- 2.50A 2.50 ---- ---- 2140 ---- ---- ---- 2.40A 2.40 ---- ---- 2145 ---- ---- ---- 2.30A 2.30 ---- ---- 2150 ---- ---- ---- 2.20A 2.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G2W APR23 Gold Weekly Wednesday Option - Week 2 PUT 1750 ---- ---- ---- .60A .50 ---- ---- 1755 ---- ---- ---- .70A .60 ---- ---- 1760 ---- ---- ---- .70A .60 ---- ---- 1765 ---- ---- ---- .80A .70 ---- ---- 1770 ---- ---- ---- .90A .80 ---- ---- 1775 ---- ---- ---- 1.00A .90 ---- 10 ---- 1780 ---- ---- ---- 1.10A 1.00 ---- ---- 1785 ---- ---- ---- 1.20A 1.10 ---- ---- 1790 ---- ---- ---- 1.30A 1.20 ---- ---- 1795 ---- ---- ---- 1.50A 1.40 ---- ---- 1800 ---- ---- ---- 1.60A 1.50 ---- ---- 1805 ---- ---- ---- 1.80A 1.70 ---- ---- 1810 ---- ---- ---- 2.10A 1.90 ---- ---- 1815 ---- ---- ---- 2.30A 2.20 ---- ---- 1820 ---- ---- ---- 2.60A 2.50 ---- ---- 1825 ---- ---- ---- 2.90A 2.80 ---- 10 ---- 1830 ---- ---- ---- 3.30A 3.20 ---- ---- 1835 ---- ---- ---- 3.60A 3.60 ---- ---- 1840 ---- ---- ---- 4.10A 4.10 ---- ---- 1845 ---- ---- ---- 4.60A 4.60 ---- ---- 1850 ---- ---- ---- 5.10A 5.20 ---- ---- 1855 ---- ---- ---- 5.80A 5.90 ---- ---- 1860 ---- ---- ---- 6.50A 6.60 ---- ---- 1865 ---- ---- ---- 7.20A 7.50 ---- ---- 1870 ---- ---- ---- 8.10A 8.40 ---- ---- 1875 ---- ---- ---- 9.10A 9.40 ---- ---- 1880 ---- ---- ---- 10.10A 10.50 ---- ---- 1885 ---- ---- ---- 11.30A 11.70 ---- ---- 1890 ---- ---- ---- 12.60A 13.10 ---- ---- 1895 ---- ---- ---- 13.90A 14.50 ---- ---- 1900 ---- ---- ---- 15.30A 16.10 ---- ---- 1905 ---- ---- ---- 16.90A 17.80 ---- ---- 1910 ---- ---- ---- 18.50A 19.70 ---- ---- 1915 24.00 24.00 24.00 20.90A 21.70 ---- 20 ---- 1920 ---- ---- ---- 22.20A 23.80 ---- ---- 1925 ---- ---- ---- 24.20A 26.10 ---- ---- 1930 ---- ---- ---- 26.40A 28.50 ---- ---- 1935 ---- ---- ---- 28.60A 31.00 ---- ---- 1940 ---- ---- ---- 31.00A 33.70 ---- ---- 1945 ---- ---- ---- 33.60A 36.50 ---- ---- 1950 ---- ---- ---- 36.20A 39.40 ---- ---- 1955 ---- ---- ---- 39.00A 42.40 ---- ---- 1960 ---- ---- ---- 41.90A 45.50 ---- ---- 1965 ---- ---- ---- 44.80A 48.80 ---- ---- 1970 ---- ---- ---- 47.90A 52.20 ---- ---- 1975 ---- ---- ---- 51.10A 55.60 ---- ---- 1980 ---- ---- ---- 54.30A 59.20 ---- ---- 1985 ---- ---- ---- 57.70A 62.80 ---- ---- 1990 ---- ---- ---- 61.20A 66.60 ---- ---- 1995 ---- ---- ---- 64.70A 70.40 ---- ---- 2000 ---- ---- ---- 68.30A 74.30 ---- ---- 2005 ---- ---- ---- 72.00A 78.30 ---- ---- 2010 ---- ---- ---- 75.80A 82.40 ---- ---- 2015 ---- ---- ---- 79.70A 86.50 ---- ---- 2020 ---- ---- ---- 83.60A 90.70 ---- ---- 2025 ---- ---- ---- 87.60A 94.90 ---- ---- 2030 ---- ---- ---- 91.60A 99.20 ---- ---- 2035 ---- ---- ---- 95.70A 103.60 ---- ---- 2040 ---- ---- ---- 99.90A 108.00 ---- ---- 2045 ---- ---- ---- 104.10A 112.40 ---- ---- 2050 ---- ---- ---- 108.40A 116.90 ---- ---- 2055 ---- ---- ---- 112.70A 121.40 ---- ---- 2060 ---- ---- ---- 117.10A 126.00 ---- ---- 2065 ---- ---- ---- 121.50A 130.60 ---- ---- 2070 ---- ---- ---- 125.90A 135.20 ---- ---- 2075 ---- ---- ---- 130.30A 139.90 ---- ---- 2080 ---- ---- ---- 134.80A 144.60 ---- ---- 2085 ---- ---- ---- 139.30A 149.30 ---- ---- 2090 ---- ---- ---- 143.80A 154.00 ---- ---- 2095 ---- ---- ---- 148.30A 158.80 ---- ---- 2100 ---- ---- ---- 152.90A 163.60 ---- ---- 2105 ---- ---- ---- 157.50A 168.30 ---- ---- 2110 ---- ---- ---- 162.20A 173.20 ---- ---- 2115 ---- ---- ---- 166.80A 178.00 ---- ---- 2120 ---- ---- ---- 171.50A 182.80 ---- ---- 2125 ---- ---- ---- 176.20A 187.70 ---- ---- 2130 ---- ---- ---- ---- 192.50 ---- ---- 2135 ---- ---- ---- ---- 197.40 ---- ---- 2140 ---- ---- ---- ---- 202.30 ---- ---- 2145 ---- ---- ---- ---- 207.10 ---- ---- 2150 ---- ---- ---- 199.90A 212.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 320.20B 300.30A 300.30A 308.00 -8.30 316.30 1620 ---- 315.20B 295.30A 295.30A 303.00 -8.30 311.30 1625 ---- 310.30B 290.40A 290.40A 298.00 -8.30 306.30 1630 ---- 305.20B 285.30A 285.30A 293.00 -8.30 301.30 1635 ---- 300.20B 280.30A 280.30A 288.00 -8.30 296.30 1640 ---- 295.20B 275.30A 275.30A 283.00 -8.30 291.30 1645 ---- 290.20B 270.30A 270.30A 278.00 -8.30 286.30 1650 ---- 286.00B 264.80A 264.80A 273.00 -8.30 281.30 2 1655 ---- 280.00B 260.30A 260.30A 268.00 -8.30 276.30 1660 ---- 275.20B 255.30A 255.30A 263.00 -8.30 271.30 1665 ---- 270.20B 250.30A 250.30A 258.00 -8.30 266.30 1670 ---- 265.20B 245.30A 245.30A 253.00 -8.30 261.30 1675 ---- 260.30B 240.40A 240.40A 248.00 -8.30 256.30 1680 ---- 255.20B 235.30A 235.30A 243.00 -8.30 251.30 1685 ---- 250.20B 230.30A 230.30A 238.00 -8.30 246.30 1690 ---- 245.00B 225.30A 225.30A 233.00 -8.30 241.30 1695 ---- 240.30B 220.30A 220.30A 228.00 -8.30 236.30 1700 ---- 236.00B 214.80A 214.80A 223.00 -8.30 231.30 1705 ---- 230.20B 210.30A 210.30A 218.00 -8.30 226.30 1710 ---- 225.00B 205.30A 205.30A 213.00 -8.30 221.30 1715 ---- 220.20B 200.30A 200.30A 208.00 -8.30 216.30 1720 ---- 215.00B 195.30A 195.30A 203.10 -8.20 211.30 1725 ---- 212.20B 190.40A 190.40A 198.10 -8.20 206.30 1730 ---- 205.20B 185.30A 185.30A 193.10 -8.20 201.30 1735 ---- 200.20B 180.40A 180.40A 188.10 -8.20 196.30 1740 ---- 195.20B 175.40A 175.40A 183.10 -8.20 191.30 1745 ---- 190.20B 170.40A 170.40A 178.10 -8.20 186.30 1750 ---- 187.60B 164.90A 164.90A 173.10 -8.20 181.30 1755 ---- 180.40B 160.40A 160.40A 168.10 -8.20 176.30 1760 ---- 175.30B 155.40A 155.40A 163.10 -8.20 171.30 1765 ---- 170.10B 150.40A 150.40A 158.10 -8.20 166.30 1770 ---- 165.40B 145.40A 145.40A 153.10 -8.20 161.30 1775 ---- 162.70B 140.40A 140.40A 148.10 -8.30 156.40 1780 ---- 155.30B 135.40A 135.40A 143.10 -8.30 151.40 1785 ---- 150.30B 130.40A 130.40A 138.10 -8.30 146.40 1790 ---- 145.30B 125.20A 125.20A 133.10 -8.30 141.40 1795 ---- 140.30B 120.20A 120.20A 128.10 -8.30 136.40 1800 ---- 137.70B 115.00A 115.00A 123.10 -8.30 131.40 1805 ---- 130.10B 110.50A 110.50A 118.10 -8.30 126.40 1810 ---- 125.20B 105.30A 105.30A 113.10 -8.30 121.40 1815 ---- 120.30B 100.30A 100.30A 108.10 -8.40 116.50 1820 ---- 115.30B 95.40A 95.40A 103.10 -8.40 111.50 77 1825 ---- 112.70B 90.70A 90.70A 98.10 -8.50 106.60 1830 ---- 105.30B 85.50A 85.50A 93.10 -8.50 101.60 2 1835 ---- 100.60B 80.60A 80.60A 88.10 -8.60 96.70 3 1840 ---- 95.60B 75.70A 75.70A 83.10 -8.70 91.80 51 1845 ---- 90.60B 70.90A 70.90A 78.10 -8.80 86.90 3 1850 ---- 87.90B 65.80A 65.80A 73.10 -8.90 82.00 25 1855 ---- 80.80B 61.40A 61.40A 68.20 -8.90 77.10 2 78 1860 ---- 75.90B 56.80A 56.80A 63.30 -9.00 72.30 6 1865 ---- 70.90B 52.20A 52.20A 58.40 -9.20 67.60 1 7 1870 ---- 67.70B 47.40A 47.40A 53.50 -9.40 62.90 92 1875 ---- 63.50B 43.10A 43.10A 48.70 -9.60 58.30 17 1880 ---- 58.80B 39.10A 39.10A 43.90 -10.00 53.90 14 1885 42.40 54.10B 35.00A 35.00A 39.30 -10.20 1 49.50 1 7 1890 40.10 49.60B 30.70A 35.70B 34.80 -10.50 7 45.30 33 1895 ---- 45.10B 26.70A 26.70A 30.40 -10.80 41.20 11 1900 ---- 40.80B 22.90A 22.90A 26.30 -10.90 1 37.20 1 219 1905 ---- 36.60B 19.40A 19.40A 22.40 -11.10 33.50 8 1910 ---- 32.60B 16.40A 16.40A 18.80 -11.30 36 30.10 2 41 1915 ---- 28.90B 13.60A 13.60A 15.70 -11.20 26.90 32 1920 17.00 25.40B 11.20A 11.20A 13.00 -10.90 8 23.90 16 320 1925 17.10 22.20B 8.90A 11.40B 10.60 -10.70 41 21.30 80 350 1930 16.40 19.40B 7.20A 9.50B 8.60 -10.30 22 18.90 20 11 1935 9.10 16.80B 5.80A 16.80B 6.90 -9.80 2 16.70 13 37 1940 8.40 14.50B 4.70A 14.50B 5.60 -9.20 3 14.80 28 45 1945 9.00 9.00 3.80A 3.80A 4.50 -8.60 4 13.10 16 30 1950 9.20 10.80B 3.10A 3.10A 3.70 -7.90 63 11.60 1 40 1955 ---- ---- 2.50A 2.50A 3.00 -7.30 10.30 15 15 1960 4.20 8.10B 2.10A 2.10A 2.50 -6.60 15 9.10 16 210 1965 ---- ---- 1.80A 1.80A 2.10 -6.00 1 8.10 17 12 1970 5.60 6.20B 1.60A 1.60A 1.70 -5.50 21 7.20 7 5 1975 4.30 4.30 1.40A 1.40A 1.50 -4.90 55 6.40 104 109 1980 ---- ---- 1.20A 1.20A 1.30 -4.40 5.70 25 34 1985 ---- ---- 1.10A 1.10A 1.10 -3.90 5.00 9 57 1990 ---- ---- .90A .90A 1.00 -3.50 4.50 16 16 1995 1.20 1.20 .80A .80A .90 -3.10 10 4.00 38 18 2000 1.90 2.80B .80A .80A .80 -2.80 29 3.60 734 429 2005 ---- ---- .70A .70A .70 -2.50 25 3.20 19 1000 2010 2.10 2.10 .60A .60A .60 -2.30 102 2.90 6 250 2015 ---- ---- .60A .60A .60 -2.00 2.60 1 1 2020 ---- ---- .50A .50A .50 -1.80 2.30 2025 ---- ---- .40A .40A .50 -1.60 2.10 5 10 2030 ---- ---- .40A .40A .40 -1.50 1.90 2035 ---- ---- .40A .40A .40 -1.30 1.70 3 2040 ---- ---- .30A .30A .30 -1.30 1.60 2 2045 ---- ---- .30A .30A .30 -1.10 1.40 2050 1.00 1.00 .30A .30A .30 -1.00 1 1.30 16 2055 .30 .30 .30 .30 .20 -1.00 5 1.20 2060 ---- ---- .30A .30A .20 -.90 1.10 3 2065 ---- ---- .30A .30A .20 -.80 1.00 3 10 2070 ---- ---- .20A .20A .20 -.70 .90 2075 .20 .20 .20 .20 .20 -.60 2 .80 2080 .10 .10 .10 .10 .20 -.60 1 .80 2085 .10 .10 .10 .10 .10 -.60 1 .70 2090 .10 .10 .10 .10 .10 -.60 1 .70 2095 ---- ---- .20A .20A .10 -.50 .60 2100 ---- ---- .20A .20A .10 -.50 .60 2105 ---- ---- .20A .20A .10 -.40 .50 2110 ---- ---- .20A .20A .10 -.40 .50 2115 ---- ---- .20A .20A .10 -.30 .40 2120 ---- ---- ---- .20A .10 ---- ---- 2125 ---- ---- ---- .20A .10 ---- ---- 2130 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 457 1196 3761 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 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 16 1755 ---- ---- ---- ---- .10 UNCH .10 12 1760 ---- ---- ---- ---- .10 UNCH .10 3 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 28 1775 ---- ---- ---- ---- .10 UNCH .10 32 1780 ---- ---- ---- ---- .10 UNCH .10 20 26 1785 ---- ---- ---- ---- .10 UNCH .10 19 1790 ---- ---- ---- ---- .10 UNCH .10 5 1795 ---- ---- ---- ---- .10 UNCH .10 300 1800 ---- ---- ---- ---- .10 UNCH .10 1 83 1805 ---- ---- ---- ---- .10 -.10 .20 37 1810 ---- ---- ---- ---- .10 -.10 .20 44 1815 ---- ---- ---- ---- .10 -.10 .20 14 1820 ---- ---- ---- ---- .10 -.10 .20 259 1825 ---- ---- .20A .20A .10 -.20 1 .30 248 1830 ---- ---- .20A .20A .10 -.30 .40 350 1835 ---- ---- .20A .20A .10 -.30 .40 14 1840 ---- ---- .20A .20A .10 -.40 .50 559 1845 ---- ---- .30A .30A .10 -.50 .60 5 1850 ---- .90B .30A .90B .20 -.50 .70 21 89 1855 ---- 1.10B .40A 1.10B .20 -.70 .90 21 86 1860 ---- 1.40B .40A 1.40B .30 -.80 1.10 1 1 1865 1.00 1.90B .50 .50 .40 -.90 320 1.30 2 5 1870 .50 2.50B .50 .70 .50 -1.10 13 1.60 98 1875 2.50 3.20B .70A .70A .70 -1.40 28 2.10 5 355 1880 4.00 4.10B .90 1.40B 1.00 -1.60 13 2.60 13 20 1885 1.60 5.20B 1.20A 1.40A 1.30 -1.90 3 3.20 141 61 1890 2.00 6.50B 1.50A 2.10B 1.80 -2.20 22 4.00 11 18 1895 ---- 8.00B 1.90A 8.00B 2.40 -2.50 4.90 6 15 1900 5.00 9.80B 2.50A 4.30B 3.30 -2.70 66 6.00 10 283 1905 ---- 11.80B 3.20A 11.80B 4.40 -2.80 2 7.20 38 15 1910 9.50 14.30B 3.90A 8.10B 5.80 -3.00 44 8.80 2 25 1915 7.70 16.80B 5.10 7.00A 7.70 -2.90 42 10.60 37 11 1920 9.30 19.80B 6.60A 13.00B 10.00 -2.60 55 12.60 127 87 1925 12.00 23.10B 8.40A 11.60A 12.60 -2.40 35 15.00 8 9 1930 14.00 26.60B 10.60A 19.30B 15.60 -2.00 56 17.60 7 5 1935 17.30 30.30B 13.20A 22.90B 18.90 -1.50 1 20.40 1 1 1940 ---- 34.20B 16.20A 34.00B 22.60 -.90 23.50 1945 ---- 38.10B 19.20A 37.50B 26.50 -.30 26.80 1950 ---- 41.20B 22.60A 41.20B 30.60 +.30 30.30 1955 ---- 45.50B 26.20A 45.50B 35.00 +1.00 34.00 1960 ---- 49.90B 30.00A 49.90B 39.50 +1.70 37.80 1965 ---- 54.20B 34.10A 54.20B 44.00 +2.20 41.80 1970 ---- 58.90B 38.30A 58.90B 48.70 +2.90 45.80 1975 ---- 63.50B 42.60A 63.50B 53.50 +3.50 50.00 1980 ---- 67.90B 47.00A 67.80B 58.30 +4.00 54.30 1985 ---- 72.60B 51.50A 72.50B 63.10 +4.40 58.70 1990 ---- 77.30B 56.00A 77.20B 68.00 +4.80 63.20 1995 ---- 82.10B 60.50A 82.00B 72.80 +5.10 67.70 2000 ---- 87.00B 65.20A 87.00B 77.70 +5.40 72.30 2005 ---- 91.80B 69.90A 91.70B 82.70 +5.80 76.90 2010 ---- 96.60B 74.60A 96.50B 87.60 +6.00 81.60 2015 ---- 101.50B 79.40A 101.40B 92.50 +6.20 86.30 2020 ---- 106.30B 84.20A 106.20B 97.50 +6.50 91.00 2025 ---- 111.30B 89.00A 111.30B 102.40 +6.60 95.80 2030 ---- 116.10B 93.80A 116.00B 107.40 +6.80 100.60 2035 ---- 121.00B 98.70A 121.00B 112.30 +6.90 105.40 2040 ---- 125.90B 105.40A 125.80B 117.30 +7.10 110.20 2045 ---- 130.80B 111.20A 130.70B 122.30 +7.20 115.10 2050 ---- 136.10B 113.40A 136.10B 127.20 +7.30 119.90 2055 ---- 140.40B 120.80A 140.20B 132.20 +7.40 124.80 2060 ---- 145.40B 125.70A 145.30B 137.20 +7.50 129.70 2065 ---- 150.30B 130.40A 150.10B 142.20 +7.60 134.60 2070 ---- 155.30B 135.80A 155.30B 147.10 +7.60 139.50 2075 ---- 160.30B 138.10A 160.20B 152.10 +7.60 144.50 2080 ---- 165.10B 145.50A 165.00B 157.10 +7.70 149.40 2085 ---- 170.10B 150.40A 169.90B 162.10 +7.80 154.30 2090 ---- 175.10B 155.30A 175.00B 167.10 +7.80 159.30 2095 ---- 180.00B 160.40A 179.90B 172.10 +7.90 164.20 2100 ---- 185.70B 162.80A 185.70B 177.10 +7.90 169.20 2105 ---- 190.00B 170.30A 189.90B 182.10 +8.00 174.10 2110 ---- 194.90B 175.30A 194.70B 187.10 +8.00 179.10 2115 ---- 199.90B 180.20A 199.80B 192.10 +8.00 184.10 2120 ---- ---- ---- 184.20A 197.10 ---- ---- 2125 ---- ---- ---- 187.70A 202.10 ---- ---- 2130 ---- ---- ---- 194.20A 207.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 701 472 3277 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- 315.10B 295.30A 295.30A 303.00 -8.30 311.30 1625 ---- 310.10B 290.40A 290.40A 298.00 -8.30 306.30 1630 ---- 305.20B 285.30A 285.30A 293.00 -8.30 301.30 1635 ---- 300.00B 280.30A 280.30A 288.00 -8.30 296.30 1640 ---- 295.30B 275.30A 275.30A 283.00 -8.30 291.30 1645 ---- 290.00B 270.30A 270.30A 278.00 -8.30 286.30 1650 ---- 286.00B 264.80A 264.80A 273.00 -8.30 281.30 1655 ---- 280.00B 260.30A 260.30A 268.00 -8.30 276.30 1660 ---- 275.20B 255.40A 255.40A 263.00 -8.30 271.30 1665 ---- 270.00B 250.40A 250.40A 258.00 -8.30 266.30 1670 ---- 265.20B 245.40A 245.40A 253.00 -8.30 261.30 1675 ---- 262.60B 240.40A 240.40A 248.00 -8.30 256.30 1680 ---- 255.20B 235.40A 235.40A 243.00 -8.30 251.30 1685 ---- 250.00B 230.40A 230.40A 238.00 -8.30 246.30 1690 ---- 245.20B 225.40A 225.40A 233.00 -8.30 241.30 1695 ---- 240.20B 220.40A 220.40A 228.00 -8.30 236.30 1700 ---- 237.70B 214.90A 214.90A 223.00 -8.30 231.30 1705 ---- 230.20B 210.40A 210.40A 218.00 -8.30 226.30 1710 ---- 225.20B 205.40A 205.40A 213.00 -8.30 221.30 1715 ---- 220.00B 200.60A 200.60A 208.00 -8.30 216.30 1720 ---- 215.00B 195.60A 195.60A 203.00 -8.30 211.30 1725 ---- 212.70B 190.60A 190.60A 198.00 -8.30 206.30 1730 ---- 204.90B 185.60A 185.60A 193.00 -8.30 201.30 1735 ---- 199.90B 180.60A 180.60A 188.00 -8.40 196.40 1740 ---- 194.90B 175.70A 175.70A 183.00 -8.40 191.40 1745 ---- 190.00B 170.70A 170.70A 178.00 -8.40 186.40 1750 ---- 187.70B 165.00A 165.00A 173.00 -8.40 181.40 1755 ---- 180.00B 160.70A 160.70A 168.00 -8.50 176.50 1760 ---- 175.00B 155.70A 155.70A 163.10 -8.40 171.50 1765 ---- 170.10B 150.70A 150.70A 158.10 -8.40 166.50 1770 ---- 165.10B 145.70A 145.70A 153.10 -8.50 161.60 1775 ---- 162.80B 140.70A 140.70A 148.10 -8.50 156.60 1780 ---- 155.10B 135.80A 135.80A 143.10 -8.60 151.70 1785 ---- 150.30B 130.90A 130.90A 138.20 -8.50 146.70 1790 ---- 145.30B 126.00A 126.00A 133.20 -8.60 141.80 1795 ---- 140.40B 121.00A 121.00A 128.30 -8.60 136.90 1800 ---- 138.00B 115.60A 115.60A 123.30 -8.70 132.00 1 1805 ---- 130.90B 111.10A 111.10A 118.40 -8.70 127.10 1 1810 ---- 125.60B 106.50A 106.50A 113.50 -8.70 122.20 1815 ---- 120.70B 101.70A 101.70A 108.60 -8.70 117.30 1820 ---- 116.30B 96.70A 96.70A 103.70 -8.80 112.50 7 1825 ---- 113.50B 91.90A 91.90A 98.80 -8.90 107.70 1830 ---- 107.10B 87.30A 87.30A 94.00 -9.00 103.00 1835 ---- 103.90B 82.70A 82.70A 89.20 -9.10 98.30 1840 ---- 99.20B 78.20A 78.20A 84.50 -9.10 93.60 1 1845 ---- 94.50B 73.70A 73.70A 79.80 -9.20 89.00 1850 ---- 89.90B 69.00A 69.00A 75.10 -9.40 84.50 1855 ---- 85.30B 64.80A 64.80A 70.50 -9.50 80.00 1 1860 68.40 80.80B 60.80A 62.20A 66.10 -9.50 15 75.60 15 1865 ---- 76.30B 56.60A 56.60A 61.70 -9.70 71.40 1870 ---- 72.00B 52.70A 52.70A 57.40 -9.80 67.20 1875 ---- 67.70B 49.00A 49.00A 53.20 -10.00 63.20 1880 ---- 63.50B 45.50A 45.50A 49.20 -10.10 59.30 2 1885 ---- 59.50B 42.20A 42.20A 45.30 -10.20 55.50 1890 ---- 55.60B 38.70A 38.70A 41.60 -10.30 51.90 1 2 1895 ---- 51.80B 35.40A 35.40A 38.10 -10.40 48.50 1900 ---- 48.20B 32.20A 32.20A 34.80 -10.40 45.20 1905 ---- 44.70B 29.30A 29.30A 31.60 -10.50 42.10 1910 ---- 41.40B 26.50A 26.50A 28.70 -10.40 39.10 30 20 1915 ---- 38.40B 23.90A 23.90A 25.90 -10.50 36.40 30 29 1920 26.20 35.50B 21.60A 35.50B 23.40 -10.30 4 33.70 10 10 1925 ---- 32.70B 19.40A 19.40A 21.10 -10.20 31.30 4 13 1930 ---- 30.20B 17.40A 17.40A 19.00 -10.00 29.00 1935 ---- 27.80B 15.60A 15.60A 17.00 -9.90 26.90 1940 ---- 25.60B 14.00A 14.00A 15.30 -9.60 24.90 1945 14.40 23.60B 12.50A 12.50A 13.70 -9.40 2 23.10 2 4 1950 12.30 21.70B 11.20A 12.00A 12.20 -9.20 2 21.40 1 1955 11.60 20.00B 10.00A 10.70A 11.00 -8.80 4 19.80 5 1960 10.40 10.40 9.00A 9.00A 9.80 -8.50 2 18.30 1965 ---- ---- 8.00A 8.00A 8.80 -8.20 17.00 1970 ---- ---- 7.20A 7.20A 7.90 -7.80 15.70 1975 ---- ---- 6.40A 6.40A 7.00 -7.50 14.50 300 302 1980 11.30 13.00B 5.70A 13.00B 6.30 -7.10 10 13.40 1 1 1985 6.10 6.10 5.20A 5.20A 5.60 -6.70 2 12.30 41 1990 ---- ---- 4.60A 4.60A 5.10 -6.30 11.40 1995 ---- ---- 4.20A 4.20A 4.60 -5.90 10.50 2000 6.70 9.20B 3.80 3.80 4.10 -5.60 64 9.70 110 110 2005 ---- ---- 3.50A 3.50A 3.70 -5.20 8.90 2010 ---- ---- 3.20A 3.20A 3.40 -4.80 8.20 2015 ---- ---- 2.90A 2.90A 3.00 -4.60 7.60 6 2020 ---- ---- 2.60A 2.60A 2.80 -4.20 7.00 2025 ---- ---- 2.40A 2.40A 2.50 -4.00 6.50 1 2030 ---- ---- 2.20A 2.20A 2.30 -3.70 6.00 2035 ---- ---- 2.00A 2.00A 2.10 -3.40 5.50 2040 ---- ---- 1.90A 1.90A 2.00 -3.10 5.10 8 2045 ---- ---- 1.80A 1.80A 1.80 -2.90 4.70 2050 ---- ---- 1.60A 1.60A 1.70 -2.70 4.40 2 2 2055 ---- ---- 1.50A 1.50A 1.60 -2.50 4.10 2060 ---- ---- 1.40A 1.40A 1.50 -2.30 3.80 2065 ---- ---- 1.40A 1.40A 1.40 -2.10 3.50 2070 ---- ---- 1.30A 1.30A 1.30 -2.00 3.30 2075 ---- ---- 1.20A 1.20A 1.20 -1.90 3.10 2080 ---- ---- 1.10A 1.10A 1.10 -1.80 2.90 2085 ---- ---- 1.10A 1.10A 1.10 -1.60 2.70 2090 ---- ---- 1.00A 1.00A 1.00 -1.50 2.50 2095 ---- ---- 1.00A 1.00A 1.00 -1.30 2.30 2100 ---- ---- .90A .90A .90 -1.30 2.20 2105 ---- ---- .90A .90A .90 -1.20 2.10 2110 ---- ---- .90A .90A .80 -1.10 1.90 2115 ---- ---- .80A .80A .80 -1.00 1.80 2120 ---- ---- ---- .80A .70 ---- ---- 2125 ---- ---- ---- .70A .70 ---- ---- 2130 ---- ---- ---- .70A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 490 583 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 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 2 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- .20A .20A .10 -.20 .30 1755 ---- ---- .20A .20A .10 -.20 .30 1760 ---- ---- .20A .20A .20 -.10 .30 1765 ---- ---- .30A .30A .20 -.20 .40 1770 ---- ---- .30A .30A .20 -.20 .40 1775 ---- ---- .30A .30A .20 -.20 .40 1780 ---- ---- .30A .30A .30 -.20 .50 2 1785 ---- ---- .40A .40A .30 -.30 .60 1790 ---- ---- .40A .40A .30 -.30 .60 1795 ---- ---- .40A .40A .40 -.30 .70 1800 ---- ---- .50A .50A .40 -.40 .80 2 25 1805 .60 .60 .60 .60 .50 -.40 1 .90 1810 ---- ---- .60A .60A .60 -.40 1.00 1815 ---- ---- .70A .70A .70 -.50 1.20 1820 ---- 1.40B .80A 1.40B .80 -.50 1.30 7 1825 ---- 1.70B 1.00A 1.70B .90 -.60 1.50 1 1830 ---- 2.00B 1.10A 2.00B 1.10 -.70 1.80 4 1835 ---- 2.40B 1.30A 2.40B 1.30 -.80 2.10 1 1840 ---- 2.90B 1.60A 2.90B 1.50 -.90 2.40 1 1845 ---- 3.40B 1.90A 3.40B 1.80 -1.00 2.80 1850 2.60 4.10B 2.20A 2.70B 2.20 -1.10 5 3.30 2 46 1855 ---- 4.90B 2.60A 4.90B 2.60 -1.20 3.80 1 1860 5.50 5.70 3.10A 3.10A 3.10 -1.30 15 4.40 35 1865 ---- 6.70B 3.60A 6.70B 3.70 -1.50 5.20 5 12 1870 ---- 7.90B 4.20A 7.90B 4.40 -1.60 6.00 1 1875 ---- 9.20B 5.00A 9.20B 5.30 -1.70 7.00 2 1880 7.20 10.60B 5.80A 5.80A 6.20 -1.90 2 8.10 2 1885 ---- 12.30B 6.70A 12.30B 7.40 -1.90 9.30 3 1890 ---- 14.10B 7.80A 14.10B 8.70 -2.00 10.70 1895 ---- 16.10B 9.00A 16.10B 10.10 -2.10 12.20 10 1900 ---- 18.30B 10.30A 18.30B 11.80 -2.10 13.90 33 1905 ---- 20.70B 11.90A 20.70B 13.60 -2.20 15.80 9 1910 ---- 23.40B 13.60A 23.40B 15.70 -2.20 17.90 1915 ---- 26.10B 15.50A 25.80B 17.90 -2.20 20.10 1920 24.80 29.10B 17.60A 24.70B 20.40 -2.10 3 22.50 1925 ---- 32.20B 19.90A 31.80B 23.10 -1.90 25.00 1930 ---- 35.50B 22.40A 35.00B 25.90 -1.80 27.70 1 1 1935 ---- 39.00B 25.10A 38.30B 29.00 -1.60 30.60 1940 ---- 42.60B 27.90A 41.80B 32.20 -1.40 33.60 1945 ---- 46.20B 30.90A 45.00B 35.60 -1.20 36.80 1950 ---- 50.00B 34.00A 48.80B 39.20 -.90 40.10 1955 41.40 52.60B 37.30A 42.30B 42.90 -.60 2 43.50 1 1 1960 ---- 56.50B 40.60A 56.50B 46.80 -.20 47.00 1965 ---- 60.50B 44.20A 60.50B 50.70 +.10 50.60 1970 ---- 64.80B 47.80A 64.80B 54.80 +.50 54.30 1975 ---- 69.00B 51.60A 69.00B 59.00 +.90 58.10 1980 ---- 73.10B 55.40A 73.10B 63.20 +1.20 62.00 1985 ---- 77.40B 59.40A 77.40B 67.60 +1.60 66.00 1990 ---- 81.80B 63.40A 81.70B 72.00 +2.00 70.00 1995 ---- 86.30B 67.60A 86.00B 76.50 +2.40 74.10 2000 ---- 90.70B 71.80A 90.70B 81.00 +2.70 78.30 2005 ---- 95.30B 76.00A 95.20B 85.60 +3.10 82.50 2010 ---- 99.70B 80.30A 99.50B 90.30 +3.50 86.80 2015 ---- 104.50B 84.70A 104.50B 94.90 +3.70 91.20 2020 ---- 109.20B 89.10A 109.10B 99.70 +4.10 95.60 2025 ---- 113.90B 93.50A 113.90B 104.40 +4.40 100.00 2030 ---- 118.60B 98.10A 118.60B 109.20 +4.70 104.50 2035 ---- 123.00B 102.60A 122.90B 114.00 +4.90 109.10 2040 ---- 127.80B 107.20A 127.70B 118.80 +5.10 113.70 2045 ---- 132.60B 111.80A 132.50B 123.70 +5.40 118.30 2050 ---- 137.50B 116.50A 137.50B 128.60 +5.70 122.90 2055 ---- 142.20B 121.20A 142.10B 133.40 +5.80 127.60 2060 ---- 147.10B 125.90A 147.00B 138.30 +6.00 132.30 2065 ---- 151.90B 130.70A 151.80B 143.20 +6.10 137.10 2070 ---- 156.80B 135.40A 156.70B 148.10 +6.30 141.80 2075 ---- 161.80B 140.20A 161.70B 153.10 +6.50 146.60 2080 ---- 166.60B 145.00A 166.50B 158.00 +6.60 151.40 2085 ---- 171.50B 149.80A 171.40B 162.90 +6.70 156.20 2090 ---- 176.40B 154.70A 176.30B 167.90 +6.90 161.00 2095 ---- 181.30B 159.50A 181.20B 172.80 +6.90 165.90 2100 ---- 186.50B 164.40A 186.50B 177.70 +7.00 170.70 2105 ---- 191.10B 169.30A 191.00B 182.70 +7.10 175.60 2110 ---- 196.00B 176.60A 195.90B 187.70 +7.30 180.40 2115 ---- 201.00B 181.70A 200.90B 192.60 +7.30 185.30 2120 ---- ---- ---- 185.60A 197.60 ---- ---- 2125 ---- ---- ---- 188.90A 202.50 ---- ---- 2130 ---- ---- ---- 195.40A 207.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 11 201 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 320.40B 300.30A 300.30A 308.00 -8.30 316.30 1620 ---- 315.40B 295.30A 295.30A 303.00 -8.30 311.30 1625 ---- 310.10B 290.40A 290.40A 298.00 -8.30 306.30 1630 ---- 305.30B 285.30A 285.30A 293.00 -8.30 301.30 1635 ---- 300.40B 280.30A 280.30A 288.00 -8.30 296.30 1640 ---- 295.40B 275.30A 275.30A 283.00 -8.30 291.30 1645 ---- 290.30B 270.30A 270.30A 278.00 -8.30 286.30 1650 ---- 286.00B 264.80A 264.80A 273.00 -8.30 281.30 1655 ---- 280.30B 260.30A 260.30A 268.00 -8.30 276.30 1660 ---- 275.40B 255.30A 255.30A 263.00 -8.30 271.30 1665 ---- 270.40B 250.30A 250.30A 258.00 -8.30 266.30 1670 ---- 265.10B 245.30A 245.30A 253.00 -8.30 261.30 1675 ---- 260.30B 240.40A 240.40A 248.00 -8.30 256.30 1680 ---- 255.20B 235.30A 235.30A 243.00 -8.30 251.30 1685 ---- 250.40B 230.30A 230.30A 238.00 -8.30 246.30 1690 ---- 245.40B 225.30A 225.30A 233.00 -8.30 241.30 1695 ---- 240.20B 220.30A 220.30A 228.00 -8.30 236.30 1700 ---- 236.90B 214.80A 214.80A 223.00 -8.30 231.30 1705 ---- 230.10B 210.40A 210.40A 218.00 -8.30 226.30 1710 ---- 225.10B 205.40A 205.40A 213.00 -8.30 221.30 1715 ---- 220.10B 200.40A 200.40A 208.00 -8.30 216.30 1720 ---- 215.10B 195.40A 195.40A 203.00 -8.30 211.30 1725 ---- 212.60B 190.40A 190.40A 198.00 -8.30 206.30 1730 ---- 205.40B 185.40A 185.40A 193.00 -8.30 201.30 1735 ---- 200.10B 180.40A 180.40A 188.00 -8.30 196.30 1740 ---- 195.20B 175.40A 175.40A 183.00 -8.30 191.30 1745 ---- 190.40B 170.40A 170.40A 178.00 -8.30 186.30 1750 ---- 187.70B 164.90A 164.90A 173.00 -8.30 181.30 1755 ---- 180.30B 160.30A 160.30A 168.00 -8.30 176.30 1760 ---- 175.10B 155.30A 155.30A 163.00 -8.40 171.40 1765 ---- 170.30B 150.20A 150.20A 158.00 -8.40 166.40 1770 ---- 165.10B 145.50A 145.50A 153.00 -8.40 161.40 1775 ---- 162.70B 140.50A 140.50A 148.00 -8.40 156.40 1780 ---- 155.30B 135.50A 135.50A 143.00 -8.40 151.40 1785 ---- 150.10B 130.50A 130.50A 138.00 -8.50 146.50 1790 ---- 145.30B 125.30A 125.30A 133.10 -8.40 141.50 1795 ---- 140.40B 120.40A 120.40A 128.10 -8.40 136.50 1800 ---- 137.80B 115.00A 115.00A 123.10 -8.50 131.60 1805 ---- 130.10B 110.80A 110.80A 118.10 -8.50 126.60 1810 ---- 125.20B 105.90A 105.90A 113.10 -8.60 121.70 1815 ---- 120.30B 100.90A 100.90A 108.10 -8.60 116.70 1820 ---- 115.70B 95.70A 95.70A 103.10 -8.70 111.80 1 1825 ---- 112.90B 90.90A 90.90A 98.20 -8.70 106.90 2 1830 ---- 105.80B 86.00A 86.00A 93.20 -8.80 102.00 27 1835 ---- 100.80B 81.20A 81.20A 88.30 -8.80 97.10 2 1840 ---- 95.90B 76.50A 76.50A 83.40 -8.80 92.20 15 1845 ---- 91.10B 71.80A 71.80A 78.50 -8.90 87.40 20 1850 ---- 88.40B 66.80A 66.80A 73.60 -9.10 82.70 256 1855 ---- 82.90B 62.60A 62.60A 68.80 -9.20 78.00 13 1860 ---- 78.80B 57.80A 57.80A 64.00 -9.30 73.30 9 1865 58.30 74.10B 53.60A 61.20B 59.20 -9.60 4 68.80 16 1870 59.20 69.40B 49.30A 56.50B 54.60 -9.70 6 64.30 12 1875 50.00 64.80B 45.20A 46.00A 50.00 -10.00 1 60.00 14 1880 50.00 60.30B 41.30A 41.70A 45.50 -10.20 1 55.70 51 1885 ---- 55.90B 37.60A 37.60A 41.20 -10.40 51.60 16 1890 ---- 51.70B 33.70A 33.70A 37.00 -10.60 47.60 1895 ---- 47.50B 30.00A 30.00A 33.00 -10.80 43.80 1 21 1900 ---- 43.50B 26.50A 26.50A 29.30 -10.90 6 40.20 1 18 1905 ---- 39.70B 23.20A 23.20A 25.80 -10.90 36.70 10 1910 ---- 36.00B 20.20A 20.20A 22.60 -10.90 33.50 68 90 1915 ---- 32.60B 17.60A 17.60A 19.60 -10.90 30.50 7 8 1920 20.00 29.40B 14.90 17.20A 17.00 -10.70 37 27.70 7 2 1925 18.20 26.50B 13.00A 14.90B 14.70 -10.40 47 25.10 46 44 1930 20.20 23.80B 11.10A 12.40A 12.60 -10.10 15 22.70 28 26 1935 13.50 21.30B 9.50A 11.70B 10.80 -9.80 5 20.60 6 6 1940 13.20 19.10B 8.10A 8.10A 9.30 -9.30 24 18.60 17 16 1945 13.60 17.00B 6.90A 17.00B 8.00 -8.90 4 16.90 6 20 1950 ---- ---- 5.90A 5.90A 6.80 -8.50 15.30 25 18 1955 ---- ---- 5.10A 5.10A 5.90 -7.90 13.80 42 41 1960 ---- ---- 4.40A 4.40A 5.10 -7.40 12.50 6 6 1965 ---- ---- 3.80A 3.80A 4.40 -6.90 2 11.30 1 17 1970 ---- ---- 3.30A 3.30A 3.80 -6.40 10.20 1 7 1975 ---- ---- 2.90A 2.90A 3.30 -5.90 2 9.20 8 12 1980 3.10 3.10 2.60A 2.60A 2.90 -5.40 7 8.30 1 12 1985 ---- ---- 2.30A 2.30A 2.60 -4.90 1 7.50 1 1 1990 ---- ---- 2.00A 2.00A 2.30 -4.50 6.80 5 1995 ---- ---- 1.80A 1.80A 2.00 -4.20 1 6.20 98 93 2000 4.10 4.90B 1.60A 1.60A 1.80 -3.80 5 5.60 134 95 2005 ---- ---- 1.50A 1.50A 1.60 -3.50 5.10 2 2010 ---- ---- 1.30A 1.30A 1.50 -3.10 4.60 2015 ---- ---- 1.20A 1.20A 1.30 -2.90 2 4.20 4 7 2020 ---- ---- 1.10A 1.10A 1.20 -2.60 2 3.80 2 2025 ---- ---- 1.00A 1.00A 1.10 -2.40 3.50 1 2030 1.00 1.00 .90A .90A 1.00 -2.20 2 3.20 2035 ---- ---- .90A .90A .90 -2.00 2.90 21 10 2040 1.70 1.70 .80A .80A .80 -1.90 16 2.70 2045 ---- ---- .80A .80A .80 -1.70 2.50 1 2050 ---- ---- .70A .70A .70 -1.60 2.30 5 5 2055 ---- ---- .70A .70A .70 -1.40 2.10 2 22 2060 ---- ---- .60A .60A .60 -1.30 1.90 2 2065 ---- ---- .60A .60A .60 -1.20 1.80 3 7 2070 ---- ---- .60A .60A .50 -1.20 1.70 2075 ---- ---- .50A .50A .50 -1.10 1.60 2080 .40 .40 .40 .40 .50 -1.00 1 1.50 1 1 2085 ---- ---- .50A .50A .50 -.90 1.40 2090 ---- ---- .40A .40A .40 -.90 1.30 2095 ---- ---- .40A .40A .40 -.80 1.20 2 2 2100 ---- ---- .40A .40A .40 -.70 1.10 2105 ---- ---- .40A .40A .40 -.60 1.00 2110 ---- ---- .40A .40A .30 -.70 1.00 2115 ---- ---- .30A .30A .30 -.60 .90 4 4 2120 ---- ---- ---- .30A .30 ---- ---- 2125 ---- ---- ---- .30A .30 ---- ---- 2130 ---- ---- ---- .30A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 191 546 1088 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 .10 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 UNCH .10 2 1750 ---- ---- ---- ---- .10 UNCH .10 20 25 1755 ---- ---- ---- ---- .10 UNCH .10 11 1760 ---- ---- ---- ---- .10 UNCH .10 1 6 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 10 1780 ---- ---- ---- ---- .10 -.10 .20 19 1785 ---- ---- ---- ---- .10 -.10 .20 81 1790 ---- ---- .20A .20A .10 -.20 .30 16 1795 ---- ---- .20A .20A .10 -.20 .30 22 1800 ---- ---- .20A .20A .10 -.20 .30 34 1805 ---- ---- .20A .20A .10 -.30 .40 16 1810 ---- ---- .30A .30A .10 -.30 1 .40 17 1815 ---- ---- .30A .30A .20 -.30 .50 4 19 1820 ---- ---- .30A .30A .20 -.30 .50 9 28 1825 ---- ---- .30A .30A .20 -.40 .60 1 33 1830 ---- ---- .40A .40A .30 -.40 .70 3 31 1835 .60 .90B .40A .40A .40 -.40 1 .80 1 12 1840 ---- 1.10B .50A 1.10B .40 -.60 1.00 1 1 1845 ---- 1.40B .60A 1.40B .50 -.70 1.20 5 4 1850 ---- 1.90B .70A 1.90B .70 -.70 1 1.40 1 29 1855 ---- 2.30B .90A 2.30B .80 -.90 4 1.70 3 1860 ---- 2.90B 1.00A 2.90B 1.00 -1.10 2.10 1 7 1865 1.60 3.40B 1.30 1.30 1.30 -1.20 10 2.50 1870 1.90 4.30B 1.60A 2.20B 1.60 -1.50 1 3.10 1 7 1875 5.50 5.50 2.00A 2.00A 2.00 -1.70 203 3.70 5 21 1880 ---- 6.40B 2.40A 6.40B 2.50 -2.00 4.50 8 1885 5.20 7.70B 3.00A 3.00A 3.20 -2.20 1 5.40 12 13 1890 ---- 9.20B 3.60A 9.20B 4.00 -2.40 6.40 2 29 1895 ---- 10.90B 4.40A 10.90B 5.10 -2.50 7.60 1 7 1900 7.50 13.00B 5.30A 5.70A 6.30 -2.60 232 8.90 20 14 1905 9.80 15.30B 6.40A 8.60B 7.80 -2.70 152 10.50 9 13 1910 9.50 17.80B 7.80A 12.30B 9.60 -2.60 2 12.20 9 8 1915 12.70 20.60B 9.30A 10.70A 11.70 -2.50 10 14.20 3 1920 15.40 23.50B 10.80 12.90A 14.00 -2.40 11 16.40 8 8 1925 19.80 26.80B 13.20A 18.30B 16.70 -2.10 27 18.80 28 28 1930 18.20 30.10B 15.60A 23.60B 19.60 -1.80 1 21.40 3 3 1935 21.10 33.70B 18.20A 25.80B 22.80 -1.50 3 24.30 1940 23.60 37.50B 21.00A 30.60B 26.30 -1.00 1 27.30 1945 25.00 41.20B 24.10A 34.40B 29.90 -.70 6 30.60 1950 ---- 43.90B 27.30A 43.90B 33.80 -.20 34.00 1955 ---- 47.90B 30.70A 47.90B 37.90 +.40 37.50 1960 ---- 52.10B 34.30A 52.10B 42.00 +.80 41.20 1965 ---- 56.40B 38.10A 56.30B 46.40 +1.40 45.00 1970 ---- 60.60B 42.00A 60.60B 50.80 +1.90 48.90 1975 ---- 65.20B 46.00A 65.10B 55.30 +2.40 52.90 1980 ---- 69.70B 50.20A 69.60B 59.90 +2.90 57.00 1985 55.70 74.30B 54.50A 69.50B 64.50 +3.30 1 61.20 1990 60.10 78.90B 58.70A 73.10B 69.20 +3.70 2 65.50 1995 64.30 83.40B 63.10A 79.00B 74.00 +4.20 2 69.80 2000 69.00 88.00B 67.50A 83.80B 78.70 +4.50 1 74.20 2005 73.80 92.70B 72.00A 79.50A 83.60 +4.90 3 78.70 2010 77.90 97.50B 76.60A 76.90A 88.40 +5.10 2 83.30 2015 84.50 102.30B 81.20A 98.40B 93.30 +5.50 1 87.80 2020 ---- 107.10B 85.80A 107.00B 98.10 +5.60 92.50 2025 ---- 112.00B 90.50A 111.90B 103.00 +5.90 97.10 2030 ---- 116.80B 95.30A 116.70B 107.90 +6.10 101.80 2035 ---- 121.60B 100.00A 121.50B 112.90 +6.40 106.50 2040 ---- 126.50B 104.80A 126.40B 117.80 +6.50 111.30 2045 ---- 131.40B 109.60A 131.30B 122.70 +6.60 116.10 2050 ---- 136.60B 114.40A 136.60B 127.70 +6.80 120.90 2055 ---- 141.20B 119.30A 141.10B 132.60 +6.90 125.70 2060 ---- 146.10B 124.10A 146.00B 137.60 +7.00 130.60 2065 ---- 151.00B 129.00A 151.00B 142.50 +7.10 135.40 2070 ---- 155.90B 136.30A 155.80B 147.50 +7.20 140.30 2075 ---- 160.90B 138.80A 160.90B 152.40 +7.20 145.20 2080 ---- 165.50B 146.10A 165.30B 157.40 +7.30 150.10 2085 ---- 170.40B 151.00A 170.30B 162.40 +7.40 155.00 2090 ---- 175.40B 156.10A 175.20B 167.30 +7.40 159.90 2095 ---- 180.40B 160.90A 180.40B 172.30 +7.50 164.80 2100 ---- 186.00B 163.40A 186.00B 177.30 +7.60 169.70 2105 ---- 190.20B 170.90A 190.10B 182.30 +7.70 174.60 2110 ---- 195.20B 175.70A 195.00B 187.30 +7.70 179.60 2115 ---- 200.10B 180.60A 200.10B 192.20 +7.70 184.50 2120 ---- ---- ---- 184.90A 197.20 ---- ---- 2125 ---- ---- ---- 188.10A 202.20 ---- ---- 2130 ---- ---- ---- 194.80A 207.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 679 145 613 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 316.70B 297.00A 297.00A 304.70 -8.40 313.10 1640 ---- 311.70B 292.00A 292.00A 299.70 -8.40 308.10 1645 ---- 306.70B 287.00A 287.00A 294.70 -8.40 303.10 1650 ---- 302.50B 281.70A 281.70A 289.70 -8.40 298.10 1655 ---- 296.70B 277.00A 277.00A 284.70 -8.40 293.10 1660 ---- 291.90B 272.00A 272.00A 279.70 -8.40 288.10 1665 ---- 286.70B 267.00A 267.00A 274.70 -8.40 283.10 1670 ---- 281.90B 262.00A 262.00A 269.70 -8.40 278.10 1675 ---- 279.30B 257.00A 257.00A 264.70 -8.40 273.10 1680 ---- 271.90B 252.00A 252.00A 259.70 -8.40 268.10 1685 ---- 266.90B 247.00A 247.00A 254.70 -8.40 263.10 1690 ---- 261.90B 242.00A 242.00A 249.70 -8.40 258.10 1695 ---- 256.90B 237.00A 237.00A 244.70 -8.40 253.10 1700 ---- 254.30B 231.60A 231.60A 239.70 -8.40 248.10 1705 ---- 246.90B 227.00A 227.00A 234.70 -8.40 243.10 1710 ---- 241.90B 222.00A 222.00A 229.70 -8.40 238.10 1715 ---- 236.90B 217.00A 217.00A 224.70 -8.40 233.10 1720 ---- 231.90B 212.00A 212.00A 219.70 -8.40 228.10 1725 ---- 229.30B 207.00A 207.00A 214.70 -8.40 223.10 1730 ---- 221.90B 202.00A 202.00A 209.70 -8.40 218.10 1735 ---- 216.90B 197.00A 197.00A 204.70 -8.40 213.10 1740 ---- 211.90B 192.00A 192.00A 199.70 -8.40 208.10 1745 ---- 207.00B 187.00A 187.00A 194.70 -8.40 203.10 1750 ---- 204.40B 181.90A 181.90A 189.70 -8.50 198.20 1755 ---- 197.00B 177.10A 177.10A 184.70 -8.50 193.20 1760 ---- 192.10B 172.10A 172.10A 179.70 -8.50 188.20 1765 ---- 187.00B 167.10A 167.10A 174.70 -8.50 183.20 1770 ---- 182.10B 162.20A 162.20A 169.70 -8.60 178.30 1775 ---- 179.40B 157.20A 157.20A 164.80 -8.50 173.30 1780 ---- 172.20B 152.20A 152.20A 159.80 -8.60 168.40 1785 ---- 167.20B 147.20A 147.20A 154.80 -8.60 163.40 1790 ---- 161.80B 142.80A 142.80A 149.90 -8.60 158.50 1795 ---- 156.80B 137.90A 137.90A 144.90 -8.70 153.60 1800 ---- 154.60B 132.30A 132.30A 140.00 -8.70 148.70 1805 ---- 147.00B 128.10A 128.10A 135.00 -8.80 143.80 1810 ---- 142.10B 123.20A 123.20A 130.10 -8.80 138.90 1815 ---- 137.20B 118.40A 118.40A 125.20 -8.80 134.00 1820 ---- 132.30B 113.60A 113.60A 120.30 -8.80 129.10 1825 ---- 130.10B 108.70A 108.70A 115.40 -8.90 124.30 1830 ---- 122.40B 104.00A 104.00A 110.60 -8.90 119.50 1835 ---- 117.80B 99.10A 99.10A 105.70 -9.00 114.70 2 2 1840 ---- 115.60B 94.40A 94.40A 100.90 -9.10 110.00 1845 ---- 110.90B 89.70A 89.70A 96.20 -9.10 105.30 1 1850 ---- 106.10B 84.80A 84.80A 91.40 -9.20 100.60 8 1855 ---- 101.50B 80.80A 80.80A 86.80 -9.30 96.10 1860 ---- 96.80B 76.40A 76.40A 82.10 -9.40 91.50 1 1 1865 ---- 92.30B 71.80A 71.80A 77.60 -9.50 87.10 1870 ---- 87.80B 67.70A 67.70A 73.10 -9.60 82.70 8 1875 ---- 83.30B 63.50A 63.50A 68.70 -9.70 78.40 1 1880 ---- 79.00B 59.70A 59.70A 64.40 -9.80 74.20 10 1885 ---- 74.70B 55.80A 55.80A 60.20 -9.90 70.10 7 1890 ---- 70.50B 52.30A 52.30A 56.10 -10.10 66.20 1895 ---- 66.50B 48.70A 48.70A 52.20 -10.20 62.40 10 1900 ---- 62.50B 45.40A 45.40A 48.40 -10.30 58.70 27 1905 ---- 58.70B 42.10A 42.10A 44.70 -10.50 55.20 1 1910 ---- 55.00B 38.80A 38.80A 41.30 -10.50 51.80 10 1915 ---- 51.50B 35.60A 35.60A 38.00 -10.50 48.50 23 1920 36.80 48.10B 32.60A 32.60A 34.90 -10.60 3 45.50 3 1925 ---- 44.90B 29.90A 29.90A 31.90 -10.60 42.50 5 1930 ---- 41.80B 27.30A 27.30A 29.20 -10.60 39.80 1935 ---- 38.90B 24.90A 24.90A 26.70 -10.40 37.10 1 4 1940 ---- 36.20B 22.60A 22.60A 24.30 -10.40 34.70 1945 ---- 33.70B 20.50A 20.50A 22.10 -10.30 32.40 19 1950 23.90 31.30B 18.60A 31.30B 20.10 -10.10 1 30.20 4 1955 ---- 29.00B 16.80A 16.80A 18.30 -9.80 28.10 2 7 1960 ---- 26.90B 15.30A 15.30A 16.60 -9.60 26.20 23 1965 ---- 25.00B 13.80A 13.80A 15.00 -9.40 24.40 1 1 1970 ---- 23.10B 12.60A 12.60A 13.60 -9.10 22.70 3 1975 ---- 21.40B 11.30A 11.30A 12.30 -8.80 21.10 1 6 1980 ---- 19.80B 10.20A 10.20A 11.10 -8.60 19.70 1985 ---- 18.40B 9.20A 9.20A 10.10 -8.20 18.30 4 1990 ---- ---- 8.30A 8.30A 9.10 -7.90 17.00 1995 8.30 8.30 7.50A 8.10B 8.20 -7.60 6 15.80 2000 ---- ---- 6.80A 6.80A 7.40 -7.30 14.70 2 2 2005 ---- ---- 6.10A 6.10A 6.70 -7.00 13.70 2010 ---- ---- 5.60A 5.60A 6.10 -6.60 12.70 5 2015 ---- ---- 5.00A 5.00A 5.50 -6.30 11.80 1 1 2020 ---- ---- 4.60A 4.60A 5.00 -5.90 10.90 1 1 2025 ---- ---- 4.20A 4.20A 4.50 -5.60 10.10 2 2030 ---- ---- 3.90A 3.90A 4.10 -5.30 9.40 2 2035 ---- ---- 3.50A 3.50A 3.80 -4.90 8.70 2040 ---- ---- 3.30A 3.30A 3.50 -4.60 8.10 2045 ---- ---- 3.00A 3.00A 3.20 -4.30 7.50 2050 ---- ---- 2.80A 2.80A 2.90 -4.10 7.00 3 5 2055 ---- ---- 2.60A 2.60A 2.70 -3.80 6.50 4 2060 ---- ---- 2.40A 2.40A 2.50 -3.50 6.00 1 2065 ---- ---- 2.20A 2.20A 2.30 -3.30 5.60 2070 ---- ---- 2.10A 2.10A 2.20 -3.00 5.20 2075 ---- ---- 1.90A 1.90A 2.00 -2.90 4.90 2080 ---- ---- 1.80A 1.80A 1.90 -2.70 4.60 1 1 2085 ---- ---- 1.70A 1.70A 1.80 -2.50 4.30 3 22 2090 ---- ---- 1.60A 1.60A 1.70 -2.30 4.00 2095 ---- ---- 1.50A 1.50A 1.60 -2.10 3.70 2100 ---- ---- 1.50A 1.50A 1.50 -2.00 3.50 2105 ---- ---- 1.40A 1.40A 1.40 -1.90 3.30 2110 ---- ---- 1.30A 1.30A 1.30 -1.80 3.10 2115 ---- ---- 1.20A 1.20A 1.20 -1.70 2.90 2120 ---- ---- 1.20A 1.20A 1.20 -1.50 2.70 2125 ---- ---- 1.10A 1.10A 1.10 -1.50 2.60 2130 ---- ---- 1.10A 1.10A 1.00 -1.40 2.40 2135 ---- ---- 1.00A 1.00A 1.00 -1.30 2.30 2140 ---- ---- ---- 1.00A .90 ---- ---- 2145 ---- ---- ---- 1.00A .90 ---- ---- 2150 ---- ---- ---- .90A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 19 234 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 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 4 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 15 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.20 .30 1765 ---- ---- ---- ---- .10 -.20 .30 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- .30A .30A .20 -.20 .40 1 1780 ---- ---- ---- ---- .20 -.20 .40 7 1785 ---- ---- .40A .40A .30 -.20 .50 1790 ---- ---- .40A .40A .30 -.30 .60 3 1795 ---- ---- .50A .50A .30 -.30 .60 7 48 1800 ---- ---- .50A .50A .40 -.30 .70 28 1805 ---- ---- .60A .60A .50 -.30 .80 1 1810 ---- ---- .60A .60A .50 -.40 .90 1815 ---- ---- .70A .70A .60 -.50 1.10 7 64 1820 ---- ---- .80A .80A .70 -.50 1.20 1825 ---- ---- .90A .90A .80 -.60 1.40 69 1830 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 19 1835 ---- 1.90B 1.20A 1.90B 1.20 -.60 1.80 2 2 1840 ---- 2.30B 1.40A 2.30B 1.30 -.70 2.00 1845 ---- 2.70B 1.60A 2.60B 1.60 -.70 2.30 1 1850 ---- 3.20B 1.80A 3.20B 1.80 -.90 2.70 40 23 1855 ---- 3.70B 2.20A 3.70B 2.20 -.90 3.10 6 1860 ---- 4.40B 2.50A 4.40B 2.50 -1.00 3.50 1865 ---- 5.10B 3.00A 5.10B 3.00 -1.10 4.10 1870 ---- 5.90B 3.40A 5.90B 3.50 -1.20 4.70 1 29 1875 ---- 6.90B 3.90A 6.90B 4.10 -1.30 5.40 1 1 1880 ---- 8.00B 4.60A 8.00B 4.80 -1.40 6.20 1885 ---- 9.20B 5.30A 9.20B 5.60 -1.50 7.10 5 1890 ---- 10.50B 6.10A 10.50B 6.50 -1.70 8.20 7 22 1895 ---- 12.00B 7.00A 12.00B 7.50 -1.90 9.40 1 1 1900 ---- 13.70B 8.10A 13.70B 8.70 -2.00 10.70 1 1 1905 ---- 15.70B 9.30A 15.70B 10.10 -2.00 12.10 1910 ---- 17.70B 10.60A 17.70B 11.60 -2.10 13.70 1915 ---- 19.90B 12.00A 19.90B 13.30 -2.20 15.50 1920 ---- 22.30B 13.60A 22.30B 15.20 -2.20 17.40 1925 ---- 24.80B 15.40A 24.70B 17.30 -2.20 19.50 1930 ---- 27.70B 17.30A 27.20B 19.50 -2.20 21.70 1935 ---- 30.50B 19.40A 30.00B 22.00 -2.10 24.10 1940 ---- 33.50B 21.70A 33.00B 24.60 -2.00 26.60 1945 ---- 36.90B 24.10A 36.10B 27.40 -1.90 29.30 1950 ---- 40.10B 26.70A 39.30B 30.40 -1.70 32.10 1955 ---- 43.60B 29.50A 42.60B 33.50 -1.50 35.00 1960 ---- 47.10B 32.50A 45.80B 36.80 -1.30 38.10 1965 ---- 50.90B 35.60A 49.50B 40.30 -1.00 41.30 1970 ---- 54.60B 38.80A 53.40B 43.90 -.70 44.60 1975 ---- 57.00B 42.10A 57.00B 47.60 -.40 48.00 1980 ---- 60.80B 45.50A 60.80B 51.40 -.10 51.50 1985 ---- 64.80B 49.00A 64.80B 55.30 +.20 55.10 1990 ---- 68.80B 52.70A 68.80B 59.30 +.40 58.90 1995 ---- 73.10B 56.40A 73.10B 63.40 +.80 62.60 2000 ---- 77.30B 60.30A 77.30B 67.60 +1.10 66.50 2005 ---- 81.60B 64.20A 81.50B 71.90 +1.40 70.50 2010 ---- 85.90B 68.20A 85.60B 76.30 +1.80 74.50 2015 ---- 90.30B 72.30A 90.30B 80.70 +2.10 78.60 2020 ---- 94.70B 76.50A 94.60B 85.20 +2.50 82.70 2025 ---- 99.10B 80.70A 98.90B 89.70 +2.80 86.90 2030 ---- 103.80B 85.00A 103.70B 94.30 +3.20 91.10 2035 ---- 108.20B 89.30A 108.10B 99.00 +3.50 95.50 2040 ---- 112.80B 93.60A 112.70B 103.60 +3.80 99.80 2045 ---- 117.60B 98.00A 117.50B 108.40 +4.20 104.20 2050 ---- 122.20B 102.50A 122.20B 113.10 +4.40 108.70 2055 ---- 127.00B 107.00A 127.00B 117.90 +4.70 113.20 2060 ---- 131.50B 111.60A 131.40B 122.70 +4.90 117.80 2065 ---- 136.20B 116.10A 136.10B 127.50 +5.20 122.30 2070 ---- 141.00B 120.80A 140.90B 132.30 +5.30 127.00 2075 ---- 145.90B 125.40A 145.80B 137.20 +5.60 131.60 2080 ---- 150.60B 130.10A 150.50B 142.00 +5.70 136.30 2085 ---- 155.40B 134.80A 155.30B 146.90 +5.90 141.00 2090 ---- 160.30B 139.50A 160.20B 151.80 +6.10 145.70 2095 ---- 165.10B 144.30A 165.00B 156.70 +6.30 150.40 2100 ---- 170.40B 149.00A 170.40B 161.60 +6.40 155.20 2105 ---- 174.90B 153.80A 174.80B 166.50 +6.50 160.00 2110 ---- 179.80B 158.60A 179.70B 171.40 +6.60 164.80 2115 ---- 184.70B 163.40A 184.60B 176.30 +6.70 169.60 2120 ---- 189.60B 168.30A 189.50B 181.30 +6.90 174.40 2125 ---- 194.30B 173.10A 194.10B 186.20 +7.00 179.20 2130 ---- 199.10B 178.00A 198.90B 191.10 +7.00 184.10 2135 ---- 204.00B 182.80A 204.00B 196.10 +7.20 188.90 2140 ---- ---- ---- 187.70A 201.00 ---- ---- 2145 ---- ---- ---- 194.10A 206.00 ---- ---- 2150 ---- ---- ---- 197.50A 210.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 352 OG APR23 Gold Option CALL 1000 ---- 935.90B 914.70A 914.70A 923.00 -8.30 931.30 6 1025 ---- 909.80B 890.30A 890.30A 898.00 -8.30 906.30 1050 ---- 885.80B 864.70A 864.70A 873.00 -8.30 881.30 1075 ---- 859.60B 840.30A 840.30A 848.00 -8.30 856.30 1100 ---- 835.90B 814.80A 814.80A 823.00 -8.30 831.30 1125 ---- 809.90B 790.30A 790.30A 798.00 -8.30 806.30 1150 ---- 785.90B 764.70A 764.70A 773.00 -8.30 781.30 1175 ---- 760.20B 740.10A 740.10A 748.00 -8.30 756.30 1 1200 ---- 735.90B 714.70A 714.70A 723.00 -8.30 731.30 1 1225 ---- 709.90B 690.40A 690.40A 698.00 -8.30 706.30 1250 ---- 685.90B 664.70A 664.70A 673.00 -8.30 681.30 1275 ---- 660.00B 640.40A 640.40A 648.00 -8.30 656.30 1300 ---- 635.90B 614.80A 614.80A 623.00 -8.30 631.30 1325 ---- 609.90B 590.40A 590.40A 598.00 -8.30 606.30 1350 ---- 585.90B 564.80A 564.80A 573.00 -8.30 581.30 1360 ---- 574.90B 555.40A 555.40A 563.00 -8.30 571.30 1370 ---- 564.90B 545.40A 545.40A 553.00 -8.30 561.30 1375 ---- 559.90B 540.40A 540.40A 548.00 -8.30 556.30 1380 ---- 554.90B 535.50A 535.50A 543.00 -8.30 551.30 1390 ---- 544.90B 525.50A 525.50A 533.00 -8.30 541.30 1400 ---- 535.90B 514.70A 514.70A 523.00 -8.30 531.30 41 1410 ---- 524.90B 505.50A 505.50A 513.00 -8.30 521.30 1420 ---- 514.90B 495.50A 495.50A 503.00 -8.30 511.30 1425 ---- 510.00B 490.40A 490.40A 498.00 -8.30 506.30 1430 ---- 504.90B 485.50A 485.50A 493.00 -8.30 501.30 1440 ---- 494.90B 475.50A 475.50A 483.00 -8.30 491.30 1450 ---- 486.00B 464.80A 464.80A 473.00 -8.30 481.30 1 1460 ---- 475.00B 455.50A 455.50A 463.00 -8.30 471.30 1465 ---- 470.00B 450.50A 450.50A 458.00 -8.30 466.30 1470 ---- 465.00B 445.50A 445.50A 453.00 -8.30 461.30 1475 ---- 459.80B 440.40A 440.40A 448.00 -8.30 456.30 1480 ---- 455.00B 435.50A 435.50A 443.00 -8.30 451.30 1485 ---- 449.90B 430.50A 430.50A 438.00 -8.30 446.30 1490 ---- 445.00B 425.50A 425.50A 433.00 -8.30 441.30 1495 ---- 440.00B 420.50A 420.50A 428.00 -8.30 436.30 1500 ---- 436.00B 414.80A 414.80A 423.00 -8.30 431.30 1505 ---- 430.00B 410.50A 410.50A 418.00 -8.30 426.30 1510 ---- 425.00B 405.50A 405.50A 413.00 -8.30 421.30 1515 ---- 420.00B 400.50A 400.50A 408.00 -8.30 416.30 1520 ---- 415.00B 395.50A 395.50A 403.00 -8.30 411.30 1525 ---- 410.00B 390.40A 390.40A 398.00 -8.30 406.30 1530 ---- 405.00B 385.50A 385.50A 393.00 -8.30 401.30 1535 ---- 400.00B 380.50A 380.50A 388.00 -8.30 396.30 1540 ---- 395.00B 375.50A 375.50A 383.00 -8.30 391.30 1545 ---- 390.00B 370.50A 370.50A 378.00 -8.30 386.30 1550 ---- 386.00B 364.80A 364.80A 373.00 -8.30 381.30 5 1555 ---- 380.00B 360.50A 360.50A 368.00 -8.30 376.30 1560 ---- 375.00B 355.50A 355.50A 363.00 -8.30 371.30 1565 ---- 370.00B 350.50A 350.50A 358.00 -8.30 366.30 1570 ---- 364.90B 345.50A 345.50A 353.00 -8.30 361.30 1575 ---- 360.00B 340.40A 340.40A 348.00 -8.30 356.30 1580 ---- 354.90B 335.50A 335.50A 343.00 -8.30 351.30 1585 ---- 349.90B 330.50A 330.50A 338.00 -8.30 346.30 1590 ---- 344.90B 325.50A 325.50A 333.00 -8.30 341.30 1595 ---- 340.00B 320.50A 320.50A 328.00 -8.30 336.30 1600 ---- 336.00B 314.80A 314.80A 323.00 -8.30 331.30 16 1605 ---- 329.90B 310.50A 310.50A 318.00 -8.30 326.30 1610 ---- 325.00B 305.50A 305.50A 313.00 -8.30 321.30 1615 ---- 319.70B 300.50A 300.50A 308.00 -8.30 316.30 1620 ---- 315.10B 295.20A 295.20A 303.00 -8.30 311.30 1 1625 ---- 310.00B 290.50A 290.50A 298.00 -8.30 306.30 1630 ---- 304.80B 285.50A 285.50A 293.00 -8.30 301.30 1635 ---- 300.00B 280.50A 280.50A 288.00 -8.30 296.30 1640 ---- 295.00B 275.50A 275.50A 283.00 -8.30 291.30 1645 ---- 289.90B 270.50A 270.50A 278.00 -8.30 286.30 1650 ---- 287.60B 264.80A 264.80A 273.00 -8.30 281.30 8 1655 ---- 280.30B 260.20A 260.20A 268.00 -8.30 276.30 27 1660 ---- 275.30B 255.20A 255.20A 263.00 -8.30 271.30 33 1665 ---- 270.30B 250.20A 250.20A 258.00 -8.30 266.30 28 1670 ---- 265.30B 245.20A 245.20A 253.00 -8.30 261.30 70 1675 ---- 262.70B 240.20A 240.20A 248.00 -8.30 256.30 12 1680 ---- 255.30B 235.20A 235.20A 243.00 -8.30 251.30 11 1685 ---- 250.30B 230.20A 230.20A 238.00 -8.30 246.30 12 1690 ---- 245.10B 225.20A 225.20A 233.00 -8.30 241.30 15 1695 ---- 240.30B 220.20A 220.20A 228.00 -8.30 236.30 6 1700 ---- 237.70B 214.90A 214.90A 223.00 -8.30 231.30 927 1705 ---- 231.00B 210.00A 210.00A 218.00 -8.30 226.30 226 1710 ---- 225.20B 205.20A 205.20A 213.00 -8.30 221.30 2 1715 ---- 221.00B 200.00A 200.00A 208.00 -8.40 216.40 252 1720 ---- 215.20B 195.20A 195.20A 203.00 -8.40 211.40 106 1725 ---- 212.70B 189.90A 189.90A 198.00 -8.40 206.40 274 1730 ---- 205.40B 185.20A 185.20A 193.00 -8.40 201.40 5 1735 ---- 200.40B 180.30A 180.30A 188.00 -8.40 196.40 2 1740 ---- 196.00B 175.30A 175.30A 183.00 -8.40 191.40 151 1745 ---- 191.00B 170.30A 170.30A 178.00 -8.50 186.50 159 1750 ---- 187.70B 165.00A 165.00A 173.00 -8.50 181.50 988 1755 ---- 180.40B 160.30A 160.30A 168.10 -8.40 176.50 4 1760 ---- 175.40B 155.50A 155.50A 163.10 -8.40 171.50 54 1765 ---- 170.40B 150.40A 150.40A 158.10 -8.50 166.60 6 1770 ---- 165.40B 145.50A 145.50A 153.20 -8.40 161.60 115 1775 ---- 162.80B 140.60A 140.60A 148.20 -8.50 156.70 125 1780 ---- 155.60B 135.60A 135.60A 143.20 -8.50 151.70 25 1785 ---- 150.70B 130.70A 130.70A 138.30 -8.50 146.80 5 1790 ---- 145.80B 125.80A 125.80A 133.30 -8.60 141.90 155 1795 ---- 140.80B 121.00A 121.00A 128.30 -8.70 137.00 169 1800 ---- 138.10B 115.70A 115.70A 123.40 -8.70 132.10 2 1497 1805 ---- 131.00B 111.30A 111.30A 118.40 -8.80 127.20 150 1810 ---- 126.70B 106.00A 106.00A 113.50 -8.80 122.30 366 1815 104.50 121.30B 101.70A 103.30A 108.70 -8.80 10 117.50 41 183 1820 ---- 117.00B 96.90A 96.90A 103.80 -8.90 112.70 3 323 1825 ---- 113.80B 92.10A 92.10A 99.00 -9.00 108.00 511 1830 107.10 109.00B 87.60A 99.30B 94.20 -9.10 31 103.30 29 1559 1835 ---- 104.20B 83.00A 83.00A 89.50 -9.10 98.60 333 1840 ---- 99.50B 78.50A 78.50A 84.90 -9.10 94.00 3 738 1845 ---- 94.90B 74.10A 74.10A 80.20 -9.30 89.50 2 400 1850 83.60 90.30B 69.20A 88.70B 75.60 -9.40 1 85.00 12 2347 1855 ---- 85.80B 65.30A 65.30A 71.10 -9.50 80.60 2 611 1860 68.20 81.30B 61.20A 81.30B 66.60 -9.70 14 76.30 134 662 1865 ---- 76.90B 57.20A 57.20A 62.30 -9.80 72.10 28 917 1870 ---- 72.60B 53.40A 53.40A 58.10 -9.80 67.90 57 945 1875 ---- 68.40B 49.70A 49.70A 54.00 -9.90 7 63.90 18 1459 1880 ---- 64.30B 46.20A 46.20A 49.90 -10.20 61 60.10 40 943 1885 42.80 60.30B 42.80 60.30B 46.10 -10.30 4 56.40 22 779 1890 48.50 56.50B 39.70A 44.30B 42.40 -10.40 6 52.80 28 1507 1895 37.00 52.80B 36.40A 36.40A 38.90 -10.50 11 49.40 15 718 1900 36.10 49.20B 33.20A 35.20A 35.70 -10.40 208 46.10 741 5429 1905 36.70 45.80B 30.30A 45.80B 32.60 -10.50 55 43.10 50 413 1910 34.10 42.60B 27.50A 30.90B 29.70 -10.50 115 40.20 233 959 1915 31.40 39.60B 25.00A 25.00A 27.00 -10.50 90 37.50 167 651 1920 24.10 36.70B 22.70A 22.70A 24.50 -10.40 117 34.90 688 1202 1925 28.00 34.10B 20.50A 22.90B 22.20 -10.30 377 32.50 728 2083 1930 22.00 31.50B 18.40A 18.40A 20.10 -10.10 364 30.20 732 820 1935 26.40 29.20B 16.60A 16.60A 18.20 -9.90 9 28.10 18 431 1940 19.70 27.00B 14.90A 16.00A 16.40 -9.80 187 26.20 466 1207 1945 16.40 24.90B 13.60A 15.70B 14.90 -9.40 51 24.30 77 535 1950 18.00 23.00B 12.20A 13.00A 13.40 -9.20 1266 22.60 3509 7676 1955 13.60 21.30B 11.00A 12.80B 12.10 -8.90 104 21.00 183 500 1960 13.50 19.60B 9.90A 11.50B 10.80 -8.70 109 19.50 1126 697 1965 11.50 18.10 8.90A 9.40A 9.70 -8.40 44 18.10 207 270 1970 10.30 16.80B 7.90A 8.50A 8.70 -8.10 355 16.80 625 771 1975 12.00 15.40B 7.10 7.60A 7.80 -7.80 832 15.60 1577 3518 1980 11.30 14.20B 6.40A 6.90A 7.00 -7.40 139 14.40 287 1123 1985 8.90 13.10B 5.80A 6.20 6.30 -7.00 45 13.30 460 336 1990 7.50 12.10B 5.20A 6.10B 5.70 -6.60 54 12.30 102 255 1995 6.90 11.10 4.70A 4.70A 5.20 -6.20 57 11.40 33 399 2000 6.40 10.20 4.30A 4.60 4.70 -5.80 1054 10.50 3965 6011 2005 5.60 9.40 3.90A 4.10A 4.20 -5.50 106 9.70 20 1185 2010 6.30 8.70B 3.50A 4.10B 3.80 -5.20 66 9.00 206 931 2015 4.70 8.00B 3.20A 3.20A 3.50 -4.80 44 8.30 20 153 2020 5.90 7.30B 2.90A 2.90A 3.20 -4.50 131 7.70 53 280 2025 4.00 6.80B 2.70A 2.70A 2.90 -4.20 1042 7.10 223 979 2030 3.90 6.30 2.50A 2.60 2.70 -3.90 18 6.60 93 241 2035 3.80 5.80B 2.30A 2.30A 2.50 -3.60 30 6.10 29 180 2040 2.60 2.60 2.10A 2.10A 2.30 -3.40 64 5.70 147 925 2045 2.00 2.00 2.00 2.20B 2.10 -3.10 6 5.20 17 409 2050 3.50 4.60B 1.80A 1.80A 2.00 -2.80 1623 4.80 1015 2345 2055 3.70 3.70 1.70A 1.70A 1.80 -2.70 34 4.50 128 487 2060 ---- ---- 1.60A 1.60A 1.70 -2.40 1 4.10 108 666 2065 1.60 1.60 1.50A 1.50A 1.60 -2.20 14 3.80 271 545 2070 ---- ---- 1.40A 1.40A 1.50 -2.10 3.60 44 181 2075 1.30 1.30 1.30 1.40B 1.40 -1.90 480 3.30 61 1229 2080 2.30 3.00B 1.30 1.40B 1.30 -1.80 73 3.10 21 465 2085 1.80 2.80B 1.20 1.30B 1.20 -1.70 16 2.90 64 127 2090 1.60 1.60 1.00 1.00 1.10 -1.70 24 2.80 40 201 2095 1.00 1.00 1.00 1.10B 1.10 -1.50 12 2.60 2 82 2100 2.30 2.50 1.00 1.00 1.00 -1.50 465 2.50 1649 3156 2105 1.40 1.40 1.00A 1.00A 1.00 -1.40 1 2.40 156 2110 ---- ---- 1.00A 1.00A .90 -1.40 2.30 7 445 2115 ---- ---- .90A .90A .80 -1.30 2.10 56 82 2120 ---- ---- .90A .90A .80 -1.20 4 2.00 8 317 2125 1.40 1.70B .80 .80 .80 -1.10 16 1.90 42 168 2130 1.40 1.70B .80A .80A .80 -.90 9 1.70 8 138 2135 ---- ---- .80A .80A .70 -.90 1.60 35 126 2140 1.40 1.40 .70A 1.50B .70 -.80 3 1.50 25 200 2145 ---- ---- .70A .70A .70 -.70 1.40 28 93 2150 1.20 1.30 .60 .60 .70 -.70 83 1.40 37 743 2155 1.20 1.30B .70A .70A .60 -.70 1 1.30 3 92 2160 ---- ---- .60A .60A .60 -.70 1.30 2 177 2165 ---- ---- .60A .60A .60 -.60 1.20 6 32 2170 ---- ---- .60A .60A .60 -.60 1.20 36 196 2175 1.10 1.10 .60A .60A .50 -.70 5 1.20 24 132 2180 ---- ---- .60A .60A .50 -.70 1.20 7 410 2185 .80 .80 .50A .50A .50 -.60 1 1.10 33 2190 ---- ---- .50A .50A .50 -.60 1.10 3 266 2195 ---- ---- .50A .50A .40 -.70 1.10 91 121 2200 ---- ---- .50A .50A .40 -.60 106 1.00 1081 1430 2205 .40 .40 .40 .40 .40 -.60 50 1.00 42 2210 ---- ---- .50A .50A .40 -.60 1.00 327 2215 ---- ---- .40A .40A .40 -.60 1.00 15 301 2220 ---- ---- .40A .40A .40 -.50 .90 105 2225 ---- ---- .40A .40A .30 -.60 .90 142 2230 ---- ---- .40A .40A .30 -.60 22 .90 3 42 2235 ---- ---- .40A .40A .30 -.60 .90 20 2240 ---- ---- .40A .40A .30 -.50 .80 327 2245 ---- ---- .40A .40A .30 -.50 .80 18 2250 .60 .60 .40A .40A .30 -.50 47 .80 94 1518 2255 .60 .60 .40A .40A .30 -.50 30 .80 29 2260 .30 .30 .30 .30 .30 -.40 4 .70 66 2265 ---- ---- .30A .30A .30 -.40 .70 28 2270 ---- ---- .30A .30A .30 -.40 .70 21 2275 .50 .50 .20 .20 .20 -.50 15 .70 10 124 2280 ---- ---- .30A .30A .20 -.50 .70 58 165 2285 ---- ---- .30A .30A .20 -.40 .60 5 9 2290 ---- ---- .30A .30A .20 -.40 .60 83 76 2300 ---- ---- .30A .30A .20 -.40 70 .60 328 1878 2310 .40 .40 .30A .30A .20 -.40 14 .60 70 77 2320 ---- ---- .20A .20A .20 -.30 .50 330 132 2325 .40 .40 .20 .20 .20 -.30 6 .50 95 72 2330 ---- ---- .20A .20A .20 -.30 .50 70 55 2340 ---- ---- .20A .20A .20 -.30 .50 2 22 2350 ---- ---- .20A .20A .20 -.20 .40 27 1424 2360 ---- ---- .20A .20A .20 -.20 .40 40 57 2370 ---- ---- .20A .20A .10 -.30 .40 77 123 2375 .10 .10 .10 .10 .10 -.30 60 .40 15 164 2400 ---- ---- .20A .20A .10 -.20 .30 41 2227 2425 ---- ---- .20A .20A .10 -.20 .30 50 63 2450 .20 .20 .10A .10A .10 -.20 50 .30 20 266 2475 ---- ---- .10A .10A .10 -.10 .20 122 2500 ---- ---- .10A .10A .10 -.10 .20 18 2220 2525 ---- ---- .10A .10A .10 -.10 .20 384 2550 .10 .10 .10 .10 .10 -.10 25 .20 441 2700 ---- ---- ---- ---- .10 UNCH .10 1 1276 3000 ---- ---- ---- ---- .10 UNCH .10 623 OG MAY23 Gold Option CALL 1000 ---- 952.30B 931.60A 931.60A 939.70 -8.40 948.10 1025 ---- 926.30B 907.30A 907.30A 914.70 -8.40 923.10 1050 ---- 902.30B 881.60A 881.60A 889.70 -8.40 898.10 1075 ---- 876.30B 857.30A 857.30A 864.70 -8.40 873.10 1100 ---- 852.40B 831.60A 831.60A 839.70 -8.40 848.10 1125 ---- 826.30B 807.30A 807.30A 814.70 -8.40 823.10 1150 ---- 802.30B 781.60A 781.60A 789.70 -8.40 798.10 1175 ---- 777.30B 757.10A 757.10A 764.70 -8.40 773.10 3 1200 ---- 752.30B 731.60A 731.60A 739.70 -8.40 748.10 1225 ---- 726.40B 707.30A 707.30A 714.70 -8.40 723.10 1250 ---- 702.40B 681.70A 681.70A 689.70 -8.40 698.10 1275 ---- 676.40B 657.30A 657.30A 664.70 -8.40 673.10 1300 ---- 652.40B 631.70A 631.70A 639.70 -8.40 648.10 1325 ---- 626.40B 607.30A 607.30A 614.70 -8.40 623.10 1350 ---- 602.40B 581.70A 581.70A 589.70 -8.40 598.10 1375 ---- 576.40B 557.30A 557.30A 564.70 -8.40 573.10 1380 ---- 571.40B 552.40A 552.40A 559.70 -8.40 568.10 1390 ---- 561.40B 542.40A 542.40A 549.70 -8.40 558.10 1400 ---- 552.40B 531.80A 531.80A 539.70 -8.40 548.10 1410 ---- 541.40B 522.40A 522.40A 529.70 -8.40 538.10 1420 ---- 531.40B 512.40A 512.40A 519.70 -8.40 528.10 1425 ---- 526.50B 507.30A 507.30A 514.70 -8.40 523.10 1430 ---- 521.40B 502.40A 502.40A 509.70 -8.40 518.10 1440 ---- 511.40B 492.40A 492.40A 499.70 -8.40 508.10 1450 ---- 502.50B 481.70A 481.70A 489.70 -8.40 498.10 1460 ---- 491.40B 472.40A 472.40A 479.70 -8.40 488.10 1470 ---- 481.40B 462.40A 462.40A 469.70 -8.40 478.10 1475 ---- 477.50B 457.00A 457.00A 464.70 -8.40 473.10 1 1480 ---- 471.40B 452.40A 452.40A 459.70 -8.40 468.10 1485 ---- 466.40B 447.40A 447.40A 454.70 -8.40 463.10 1490 ---- 462.40B 442.00A 442.00A 449.70 -8.40 458.10 1 1495 ---- 456.40B 437.40A 437.40A 444.70 -8.40 453.10 1500 ---- 452.50B 431.70A 431.70A 439.70 -8.40 448.10 1505 ---- 446.40B 427.40A 427.40A 434.70 -8.40 443.10 1510 ---- 441.40B 422.40A 422.40A 429.70 -8.40 438.10 1515 ---- 436.40B 417.40A 417.40A 424.70 -8.40 433.10 1520 ---- 431.40B 412.40A 412.40A 419.70 -8.40 428.10 1525 ---- 426.40B 407.30A 407.30A 414.70 -8.40 423.10 1530 ---- 421.40B 402.40A 402.40A 409.70 -8.40 418.10 1535 ---- 416.40B 397.40A 397.40A 404.70 -8.40 413.10 1540 ---- 411.40B 392.40A 392.40A 399.70 -8.40 408.10 1545 ---- 406.40B 387.40A 387.40A 394.70 -8.40 403.10 1550 ---- 402.50B 381.70A 381.70A 389.70 -8.40 398.10 1555 ---- 396.40B 377.40A 377.40A 384.70 -8.40 393.10 1560 ---- 391.50B 372.40A 372.40A 379.70 -8.40 388.10 1565 ---- 386.40B 367.40A 367.40A 374.70 -8.40 383.10 1570 ---- 382.40B 362.00A 362.00A 369.70 -8.40 378.10 5 1575 ---- 376.50B 357.40A 357.40A 364.70 -8.40 373.10 1580 ---- 371.50B 352.40A 352.40A 359.70 -8.40 368.10 1585 ---- 366.40B 347.40A 347.40A 354.70 -8.40 363.10 1590 ---- 361.50B 342.50A 342.50A 349.70 -8.40 358.10 1595 ---- 356.40B 337.50A 337.50A 344.70 -8.40 353.10 1600 ---- 352.50B 331.60A 331.60A 339.70 -8.40 348.10 1 1605 ---- 346.50B 327.50A 327.50A 334.70 -8.40 343.10 1610 ---- 341.50B 322.50A 322.50A 329.70 -8.40 338.10 1615 ---- 336.50B 317.50A 317.50A 324.70 -8.40 333.10 1620 ---- 331.50B 312.50A 312.50A 319.70 -8.40 328.10 1625 ---- 327.50B 307.00A 307.00A 314.70 -8.40 323.10 1 1630 ---- 321.90B 302.00A 302.00A 309.70 -8.40 318.10 1635 ---- 316.60B 297.00A 297.00A 304.70 -8.40 313.10 1640 ---- 311.50B 292.50A 292.50A 299.70 -8.40 308.10 1645 ---- 306.40B 287.50A 287.50A 294.70 -8.40 303.10 1650 ---- 302.50B 281.60A 281.60A 289.70 -8.40 298.10 6 1655 ---- 296.50B 277.60A 277.60A 284.70 -8.40 293.10 1660 ---- 292.50B 272.00A 272.00A 279.70 -8.40 288.10 6 1665 ---- 287.40B 267.00A 267.00A 274.70 -8.40 283.10 6 1670 ---- 282.40B 262.10A 262.10A 269.70 -8.40 278.10 8 1675 ---- 277.50B 257.10A 257.10A 264.70 -8.50 273.20 6 1680 ---- 272.50B 252.10A 252.10A 259.70 -8.50 268.20 9 1685 ---- 267.50B 247.10A 247.10A 254.70 -8.50 263.20 3 1690 ---- 262.50B 242.20A 242.20A 249.70 -8.50 258.20 7 1695 ---- 257.50B 237.20A 237.20A 244.70 -8.50 253.20 8 1700 ---- 254.30B 231.90A 231.90A 239.70 -8.60 248.30 2 31 1705 ---- 247.50B 227.20A 227.20A 234.70 -8.60 243.30 6 1710 ---- 242.60B 222.20A 222.20A 229.80 -8.50 238.30 1 1715 ---- 237.60B 217.30A 217.30A 224.80 -8.60 233.40 1 1720 ---- 232.70B 212.30A 212.30A 219.80 -8.60 228.40 4 1725 ---- 229.50B 207.50A 207.50A 214.90 -8.60 223.50 2 1730 ---- 222.80B 202.50A 202.50A 209.90 -8.60 218.50 3 1735 ---- 217.90B 197.60A 197.60A 205.00 -8.60 213.60 2 1740 ---- 213.00B 192.70A 192.70A 200.00 -8.70 208.70 5 1745 ---- 208.00B 187.80A 187.80A 195.10 -8.70 203.80 1 1750 ---- 204.70B 182.70A 182.70A 190.20 -8.70 198.90 294 1755 ---- 197.40B 178.50A 178.50A 185.30 -8.70 194.00 1760 ---- 192.90B 173.20A 173.20A 180.40 -8.70 189.10 6 1765 ---- 187.70B 168.90A 168.90A 175.50 -8.80 184.30 1770 ---- 183.30B 163.70A 163.70A 170.60 -8.90 179.50 2 1775 ---- 180.50B 158.90A 158.90A 165.80 -8.90 174.70 23 328 1780 ---- 173.70B 154.20A 154.20A 161.00 -8.90 169.90 2 1785 ---- 168.90B 149.50A 149.50A 156.20 -9.00 165.20 9 1790 ---- 164.20B 144.90A 144.90A 151.40 -9.10 160.50 8 1795 ---- 159.50B 140.30A 140.30A 146.70 -9.10 155.80 7 1800 152.10 156.80B 135.30A 156.80B 142.00 -9.20 1 151.20 2 273 1805 ---- 150.20B 131.20A 131.20A 137.30 -9.30 146.60 2 1810 ---- 145.50B 126.70A 126.70A 132.70 -9.30 142.00 14 1815 ---- 141.10B 122.30A 122.30A 128.20 -9.30 137.50 24 1820 ---- 136.90B 117.90A 117.90A 123.60 -9.50 133.10 9 1825 ---- 133.90B 113.60A 113.60A 119.10 -9.60 128.70 404 1830 ---- 129.60B 109.20A 109.20A 114.70 -9.70 124.40 128 1835 ---- 125.20B 104.90A 104.90A 110.30 -9.80 120.10 5 256 1840 ---- 120.90B 100.90A 100.90A 106.00 -9.90 15 115.90 356 1845 ---- 116.70B 97.00A 97.00A 101.80 -9.90 111.70 55 1850 111.00 112.50B 92.80A 110.90B 97.60 -10.00 26 107.60 47 2503 1855 ---- 108.40B 89.20A 89.20A 93.50 -10.10 103.60 1 42 1860 ---- 104.30B 85.40A 85.40A 89.50 -10.20 99.70 574 1865 ---- 100.40B 81.80A 81.80A 85.60 -10.30 95.90 86 1870 ---- 96.50B 78.40A 78.40A 81.80 -10.30 92.10 4 451 1875 ---- 92.70B 74.90A 74.90A 78.00 -10.50 88.50 4 655 1880 ---- 88.90B 71.60A 71.60A 74.40 -10.50 50 84.90 105 644 1885 ---- 85.30B 68.30A 68.30A 70.90 -10.50 32 81.40 24 145 1890 ---- 81.80B 64.90A 64.90A 67.40 -10.70 60 78.10 50 513 1895 ---- 78.30B 61.70A 61.70A 64.10 -10.70 74.80 120 1900 66.80 75.00B 58.50A 63.00B 60.90 -10.70 72 71.60 67 1278 1905 ---- 71.80B 55.50A 55.50A 57.80 -10.80 68.60 15 84 1910 ---- 68.60B 52.70A 52.70A 54.90 -10.70 77 65.60 31 144 1915 54.50 65.60B 49.90A 65.60B 52.00 -10.70 112 62.70 67 157 1920 52.70 62.70B 47.20A 50.30B 49.30 -10.70 29 60.00 52 1917 1925 53.00 59.80B 44.70A 46.60A 46.60 -10.70 81 57.30 415 1316 1930 44.00 57.10B 42.20A 45.10B 44.10 -10.60 65 54.70 86 385 1935 50.00 54.50B 39.80A 41.70A 41.70 -10.60 144 52.30 87 413 1940 42.60 52.00B 37.60A 40.30B 39.40 -10.50 243 49.90 45 352 1945 39.00 49.60B 35.50A 37.20A 37.20 -10.40 73 47.60 55 289 1950 43.30 47.30B 33.50A 35.20A 35.10 -10.30 451 45.40 1914 2054 1955 42.60 45.10B 31.60A 34.00B 33.10 -10.20 32 43.30 24 130 1960 38.30 42.90B 29.80A 32.10B 31.30 -10.00 91 41.30 54 166 1965 37.20 41.00B 28.10A 28.10A 29.50 -9.90 49 39.40 230 290 1970 33.30 39.00B 26.30A 26.30A 27.80 -9.80 112 37.60 122 204 1975 29.90 37.20B 24.90A 24.90A 26.20 -9.70 94 35.90 226 945 1980 29.20 35.40B 23.30A 23.30A 24.70 -9.50 65 34.20 85 264 1985 26.90 33.70B 22.00A 23.90B 23.20 -9.40 48 32.60 42 217 1990 31.40 32.60B 20.70A 22.00A 21.90 -9.20 191 31.10 245 4364 1995 27.30 30.60B 19.40A 19.40A 20.60 -9.00 13 29.60 50 391 2000 24.00 29.10B 18.40A 19.50A 19.40 -8.80 1291 28.20 2645 3958 2005 ---- 27.80B 17.30A 17.30A 18.20 -8.70 104 26.90 100 167 2010 26.10 26.40B 16.30A 17.80B 17.10 -8.50 103 25.60 175 274 2015 19.20 25.10B 15.30A 15.30A 16.10 -8.30 48 24.40 251 285 2020 20.80 23.90B 14.40A 15.40A 15.20 -8.10 72 23.30 64 296 2025 16.40 22.80B 13.60A 13.60A 14.30 -7.90 373 22.20 1455 1855 2030 15.50 21.70B 12.70A 14.00B 13.40 -7.70 38 21.10 33 219 2035 16.30 20.70B 12.00A 20.70B 12.70 -7.40 4 20.10 25 214 2040 17.40 19.70B 11.30A 12.10A 11.90 -7.20 32 19.10 40 125 2045 16.20 18.70B 10.70A 10.70A 11.20 -7.00 2 18.20 48 116 2050 12.90 17.90B 10.00A 10.60A 10.60 -6.80 124 17.40 1094 4549 2055 10.00 17.00B 9.40A 10.00 10.00 -6.50 6 16.50 21 48 2060 12.30 16.20B 8.90A 9.60A 9.40 -6.30 46 15.70 661 3035 2065 ---- 15.40B 8.40A 8.40A 8.90 -6.10 1 15.00 77 66 2070 14.10 14.70B 8.00A 8.50A 8.40 -5.90 28 14.30 101 140 2075 8.20 14.00B 7.50A 8.10A 7.90 -5.70 582 13.60 1871 1930 2080 10.50 13.40B 7.10A 7.80B 7.50 -5.50 27 13.00 537 366 2085 11.10 12.80B 6.70A 7.20A 7.10 -5.30 17 12.40 1 66 2090 11.00 12.20B 6.40A 6.80A 6.70 -5.10 77 11.80 19 84 2095 10.10 11.60B 6.10A 6.50A 6.30 -5.00 20 11.30 15 40 2100 8.10 11.10 5.80A 6.20A 6.00 -4.80 2239 10.80 2884 2814 2105 6.90 10.60B 5.50A 5.50A 5.70 -4.60 13 10.30 15 71 2110 9.60 10.10B 5.20 5.60B 5.40 -4.40 34 9.80 48 116 2115 6.70 9.70B 4.90A 4.90A 5.10 -4.30 5 9.40 19 77 2120 8.40 9.30B 4.70A 9.30B 4.90 -4.10 10 9.00 30 121 2125 7.00 8.90B 4.50A 4.80B 4.70 -3.90 36 8.60 1236 1193 2130 7.30 8.40B 4.30A 4.60 4.40 -3.80 40 8.20 9 342 2135 6.20 8.10B 4.10A 4.10A 4.20 -3.60 8 7.80 17 41 2140 4.20 7.80B 3.90A 3.90A 4.00 -3.50 24 7.50 41 228 2145 ---- 7.40B 3.70A 3.70A 3.80 -3.40 7.20 4 51 2150 6.80 7.10B 3.50A 3.50A 3.60 -3.30 129 6.90 394 649 2155 ---- 6.80B 3.40A 3.40A 3.50 -3.10 6.60 85 206 2160 ---- 6.50B 3.20A 3.20A 3.30 -3.00 5 6.30 5 108 2165 4.00 6.20B 3.10A 6.20B 3.20 -2.80 4 6.00 10 34 2170 ---- 5.90B 3.00A 3.00A 3.00 -2.80 49 5.80 16 143 2175 ---- 5.80B 2.90A 2.90A 2.90 -2.70 2 5.60 2 114 2180 ---- 5.50B 2.80A 2.80A 2.80 -2.60 1 5.40 12 36 2185 ---- 5.30B 2.60A 2.60A 2.70 -2.50 1 5.20 1 20 2190 2.50 2.50 2.50 2.60B 2.60 -2.40 21 5.00 45 468 2195 ---- ---- 2.50A 2.50A 2.50 -2.30 4.80 59 41 2200 3.30 4.70B 2.30 2.40B 2.40 -2.20 1049 4.60 1203 1077 2205 ---- 4.50B 2.30A 2.30A 2.30 -2.10 4.40 5 257 2210 ---- ---- 2.20A 2.20A 2.20 -2.10 4.30 1 32 2215 ---- ---- 2.10A 2.10A 2.10 -2.00 4.10 6 5 2220 ---- 4.10B 2.10A 2.10A 2.10 -1.90 4.00 21 256 2225 3.10 3.90B 2.00A 2.00A 2.00 -1.80 2 3.80 27 234 2230 3.30 3.70B 1.90A 1.90A 1.90 -1.80 6 3.70 4 132 2235 2.70 3.70B 1.90A 3.70B 1.90 -1.70 6 3.60 40 2240 2.80 3.40B 1.80A 1.90 1.80 -1.70 25 3.50 2 77 2245 ---- ---- 1.70A 1.70A 1.80 -1.60 3.40 7 2250 ---- ---- 1.70A 1.70A 1.70 -1.60 3.30 202 2255 ---- ---- 1.60A 1.60A 1.70 -1.50 3.20 29 2260 ---- ---- 1.60A 1.60A 1.60 -1.50 3.10 64 2265 ---- ---- 1.50A 1.50A 1.60 -1.40 3.00 54 2270 ---- ---- 1.50A 1.50A 1.50 -1.40 2.90 7 2275 ---- ---- 1.50A 1.50A 1.50 -1.30 2.80 52 50 2280 ---- ---- 1.40A 1.40A 1.40 -1.40 7 2.80 1 139 2290 ---- ---- 1.40A 1.40A 1.30 -1.30 1 2.60 19 39 2300 ---- ---- 1.30A 1.30A 1.30 -1.20 30 2.50 111 375 2310 ---- ---- 1.20A 1.20A 1.20 -1.20 2.40 5 60 2320 ---- ---- 1.10A 1.10A 1.10 -1.20 2 2.30 2 48 2325 ---- ---- 1.10A 1.10A 1.10 -1.10 2.20 1 36 2330 ---- ---- 1.10A 1.10A 1.10 -1.10 2.20 1 49 2340 ---- ---- 1.10A 1.10A 1.00 -1.10 2.10 28 2350 ---- ---- 1.00A 1.00A 1.00 -1.00 2.00 6 103 2360 1.00 1.00 1.00 1.00 .90 -1.00 1 1.90 8 2370 ---- ---- .90A .90A .90 -.90 1.80 180 2375 ---- ---- .90A .90A .80 -1.00 2 1.80 32 144 2400 ---- ---- .80A .80A .80 -.80 53 1.60 200 271 2425 ---- ---- .80A .80A .70 -.80 1.50 2 100 2450 ---- ---- .70A .70A .60 -.70 1.30 342 2475 ---- ---- .60A .60A .60 -.60 1.20 41 2500 .50 .50 .50 .50 .50 -.60 33 1.10 76 203 2525 ---- ---- .50A .50A .50 -.60 1.10 41 172 2550 ---- ---- .50A .50A .50 -.50 34 1.00 185 532 2600 .60 .60 .40A .40A .40 -.50 1 .90 322 279 2750 .40 .40 .30A .30A .30 -.30 35 .60 129 578 OG JUN23 Gold Option CALL 1000 ---- 952.10B 931.70A 931.70A 939.70 -8.40 948.10 1025 ---- 926.10B 907.40A 907.40A 914.70 -8.40 923.10 1050 ---- 902.10B 881.70A 881.70A 889.70 -8.40 898.10 1060 ---- 891.00B 872.50A 872.50A 879.70 -8.40 888.10 1070 ---- 881.10B 862.50A 862.50A 869.70 -8.40 878.10 1075 ---- 876.10B 857.40A 857.40A 864.70 -8.40 873.10 1080 ---- 871.10B 852.50A 852.50A 859.70 -8.40 868.10 1090 ---- 861.10B 842.50A 842.50A 849.70 -8.40 858.10 1100 ---- 852.20B 831.80A 831.80A 839.70 -8.40 848.10 1110 ---- 841.10B 822.50A 822.50A 829.70 -8.40 838.10 1120 ---- 831.10B 812.50A 812.50A 819.70 -8.40 828.10 1125 ---- 826.10B 807.40A 807.40A 814.70 -8.40 823.10 1130 ---- 821.00B 802.50A 802.50A 809.70 -8.40 818.10 1140 ---- 811.00B 792.50A 792.50A 799.70 -8.40 808.10 1150 ---- 802.20B 781.80A 781.80A 789.70 -8.40 798.10 1155 ---- 796.00B 777.50A 777.50A 784.70 -8.40 793.10 1160 ---- 791.10B 772.50A 772.50A 779.70 -8.40 788.10 1165 ---- 786.10B 767.50A 767.50A 774.70 -8.40 783.10 1170 ---- 781.10B 762.50A 762.50A 769.70 -8.40 778.10 1175 ---- 776.20B 757.40A 757.40A 764.70 -8.40 773.10 1180 ---- 771.10B 752.50A 752.50A 759.70 -8.40 768.10 1185 ---- 766.10B 747.50A 747.50A 754.70 -8.40 763.10 1190 ---- 761.20B 742.50A 742.50A 749.70 -8.40 758.10 1195 ---- 756.20B 737.50A 737.50A 744.70 -8.40 753.10 1200 ---- 752.20B 731.80A 731.80A 739.70 -8.40 748.10 1205 ---- 746.20B 727.50A 727.50A 734.70 -8.40 743.10 1210 ---- 741.10B 722.50A 722.50A 729.70 -8.40 738.10 1215 ---- 736.20B 717.50A 717.50A 724.70 -8.40 733.10 1220 ---- 730.90B 712.50A 712.50A 719.70 -8.40 728.10 1225 ---- 726.20B 707.40A 707.40A 714.70 -8.40 723.10 1230 ---- 721.20B 702.50A 702.50A 709.70 -8.40 718.10 1235 ---- 716.20B 697.50A 697.50A 704.70 -8.40 713.10 1240 ---- 711.10B 692.50A 692.50A 699.70 -8.40 708.10 1245 ---- 706.10B 687.50A 687.50A 694.70 -8.40 703.10 1250 ---- 702.20B 681.80A 681.80A 689.70 -8.40 698.10 1255 ---- 696.20B 677.50A 677.50A 684.70 -8.40 693.10 1260 ---- 691.20B 672.50A 672.50A 679.70 -8.40 688.10 1265 ---- 686.10B 667.50A 667.50A 674.70 -8.40 683.10 1270 ---- 681.20B 662.50A 662.50A 669.70 -8.40 678.10 1275 ---- 676.20B 657.40A 657.40A 664.70 -8.40 673.10 1280 ---- 671.20B 652.50A 652.50A 659.70 -8.40 668.10 1285 ---- 666.20B 647.50A 647.50A 654.70 -8.40 663.10 1290 ---- 661.20B 642.50A 642.50A 649.70 -8.40 658.10 1295 ---- 656.20B 637.50A 637.50A 644.70 -8.40 653.10 1300 ---- 652.30B 631.70A 631.70A 639.70 -8.40 648.10 1305 ---- 646.10B 627.50A 627.50A 634.70 -8.40 643.10 1310 ---- 641.20B 622.50A 622.50A 629.70 -8.40 638.10 1315 ---- 636.20B 617.50A 617.50A 624.70 -8.40 633.10 1320 ---- 631.20B 612.50A 612.50A 619.70 -8.40 628.10 1325 ---- 626.30B 607.40A 607.40A 614.70 -8.40 623.10 1330 ---- 621.20B 602.50A 602.50A 609.70 -8.40 618.10 1335 ---- 616.20B 597.50A 597.50A 604.70 -8.40 613.10 1340 ---- 611.20B 592.50A 592.50A 599.70 -8.40 608.10 1345 ---- 606.20B 587.50A 587.50A 594.70 -8.40 603.10 1350 ---- 602.30B 581.70A 581.70A 589.70 -8.40 598.10 1355 ---- 596.20B 577.50A 577.50A 584.70 -8.40 593.10 1360 ---- 591.20B 572.50A 572.50A 579.70 -8.40 588.10 1365 ---- 586.20B 567.50A 567.50A 574.70 -8.40 583.10 1370 ---- 581.20B 562.50A 562.50A 569.70 -8.40 578.10 1375 ---- 576.30B 557.40A 557.40A 564.70 -8.40 573.10 1380 ---- 571.20B 552.50A 552.50A 559.70 -8.40 568.10 1385 ---- 566.20B 547.50A 547.50A 554.70 -8.40 563.10 1390 ---- 561.20B 542.50A 542.50A 549.70 -8.40 558.10 1395 ---- 556.20B 537.50A 537.50A 544.70 -8.40 553.10 1400 ---- 552.30B 531.70A 531.70A 539.70 -8.40 548.10 227 1405 ---- 546.20B 527.50A 527.50A 534.70 -8.40 543.10 1410 ---- 541.20B 522.50A 522.50A 529.70 -8.40 538.10 1415 ---- 536.30B 517.50A 517.50A 524.70 -8.40 533.10 1420 ---- 531.20B 512.50A 512.50A 519.70 -8.40 528.10 1425 ---- 526.20B 507.40A 507.40A 514.70 -8.40 523.10 1430 ---- 521.20B 502.50A 502.50A 509.70 -8.40 518.10 1435 ---- 516.20B 497.50A 497.50A 504.70 -8.40 513.10 1440 ---- 511.20B 492.50A 492.50A 499.70 -8.40 508.10 1445 ---- 506.20B 487.50A 487.50A 494.70 -8.40 503.10 1450 ---- 502.30B 481.80A 481.80A 489.70 -8.40 498.10 1455 ---- 496.30B 477.50A 477.50A 484.70 -8.40 493.10 1460 ---- 491.30B 472.50A 472.50A 479.70 -8.40 488.10 1465 ---- 486.30B 467.50A 467.50A 474.70 -8.40 483.10 1470 ---- 481.20B 462.50A 462.50A 469.70 -8.40 478.10 1475 ---- 476.30B 457.40A 457.40A 464.70 -8.40 473.10 1480 ---- 471.30B 452.50A 452.50A 459.70 -8.40 468.10 1485 ---- 467.30B 447.10A 447.10A 454.70 -8.40 463.10 200 1490 ---- 461.30B 442.50A 442.50A 449.70 -8.40 458.10 1495 ---- 456.20B 437.50A 437.50A 444.70 -8.40 453.10 1500 ---- 452.40B 431.80A 431.80A 439.70 -8.40 448.10 87 774 1505 ---- 446.30B 427.50A 427.50A 434.70 -8.40 443.10 1510 ---- 441.30B 422.50A 422.50A 429.70 -8.40 438.10 1515 ---- 436.30B 417.50A 417.50A 424.70 -8.40 433.10 1520 ---- 431.30B 412.50A 412.50A 419.70 -8.40 428.10 1525 ---- 426.30B 407.40A 407.40A 414.70 -8.40 423.10 1530 ---- 421.30B 402.50A 402.50A 409.70 -8.40 418.10 1535 ---- 416.30B 397.50A 397.50A 404.70 -8.40 413.10 1540 ---- 411.30B 392.50A 392.50A 399.70 -8.40 408.10 1545 ---- 406.30B 387.50A 387.50A 394.70 -8.40 403.10 1550 ---- 402.40B 381.70A 381.70A 389.70 -8.40 398.10 51 1555 ---- 396.30B 377.50A 377.50A 384.70 -8.40 393.10 1560 ---- 391.30B 372.50A 372.50A 379.70 -8.40 388.10 1565 ---- 386.30B 367.50A 367.50A 374.70 -8.40 383.10 1570 ---- 381.30B 362.50A 362.50A 369.70 -8.40 378.10 1575 ---- 376.40B 357.40A 357.40A 364.70 -8.40 373.10 1580 ---- 371.30B 352.50A 352.50A 359.70 -8.40 368.10 1585 ---- 366.30B 347.50A 347.50A 354.70 -8.40 363.10 1590 ---- 361.90B 342.00A 342.00A 349.70 -8.40 358.10 1595 ---- 356.30B 337.60A 337.60A 344.70 -8.40 353.10 1600 ---- 352.40B 331.70A 331.70A 339.70 -8.40 348.10 60 1605 ---- 346.60B 327.10A 327.10A 334.70 -8.40 343.10 6 1610 ---- 341.40B 322.60A 322.60A 329.70 -8.40 338.10 1615 ---- 336.90B 317.20A 317.20A 324.70 -8.40 333.10 2 1620 ---- 331.40B 312.70A 312.70A 319.70 -8.40 328.10 1625 ---- 328.80B 307.20A 307.20A 314.70 -8.40 323.10 7 1630 ---- 321.90B 302.20A 302.20A 309.70 -8.50 318.20 1 1635 ---- 316.50B 297.70A 297.70A 304.70 -8.50 313.20 1640 ---- 311.90B 292.10A 292.10A 299.80 -8.40 308.20 1 1645 ---- 306.50B 287.80A 287.80A 294.80 -8.40 303.20 1650 ---- 304.30B 282.00A 282.00A 289.80 -8.50 298.30 59 1655 ---- 296.70B 277.90A 277.90A 284.80 -8.50 293.30 1660 ---- 292.70B 272.30A 272.30A 279.90 -8.50 288.40 55 1665 ---- 287.30B 267.40A 267.40A 274.90 -8.50 283.40 30 1670 ---- 282.80B 262.50A 262.50A 270.00 -8.50 278.50 91 1675 ---- 279.50B 257.60A 257.60A 265.00 -8.60 273.60 313 1680 ---- 272.50B 252.70A 252.70A 260.10 -8.60 268.70 4 1685 ---- 267.60B 247.80A 247.80A 255.20 -8.60 263.80 11 1690 ---- 262.70B 242.90A 242.90A 250.20 -8.70 258.90 9 1695 ---- 257.80B 238.10A 238.10A 245.30 -8.70 254.00 5 1700 ---- 255.00B 233.00A 233.00A 240.40 -8.70 249.10 6 745 1705 ---- 248.10B 228.30A 228.30A 235.60 -8.70 244.30 3 1710 ---- 243.30B 223.50A 223.50A 230.70 -8.70 239.40 4 1715 ---- 238.40B 218.70A 218.70A 225.90 -8.70 234.60 6 1720 ---- 233.60B 213.90A 213.90A 221.00 -8.80 229.80 9 1725 ---- 230.80B 209.20A 209.20A 216.20 -8.80 225.00 99 1730 ---- 224.00B 204.40A 204.40A 211.40 -8.80 220.20 6 1735 ---- 219.10B 199.70A 199.70A 206.70 -8.80 215.50 64 1740 ---- 214.50B 195.00A 195.00A 201.90 -8.80 210.70 5 1745 ---- 209.80B 190.30A 190.30A 197.20 -8.80 206.00 22 1750 ---- 207.00B 185.50A 185.50A 192.40 -8.90 201.30 1055 1755 ---- 200.00B 181.50A 181.50A 187.80 -8.80 196.60 1760 ---- 195.80B 176.50A 176.50A 183.10 -8.90 192.00 31 1765 ---- 191.20B 171.90A 171.90A 178.50 -8.90 187.40 23 1770 ---- 186.60B 167.40A 167.40A 173.90 -8.90 182.80 27 1775 ---- 183.80B 163.00A 163.00A 169.30 -9.00 178.30 226 1780 ---- 177.50B 158.50A 158.50A 164.80 -9.10 173.90 2 1785 ---- 174.80B 154.20A 154.20A 160.30 -9.10 169.40 2 1790 ---- 170.40B 149.80A 149.80A 155.80 -9.20 165.00 11 1795 ---- 165.90B 145.70A 145.70A 151.40 -9.30 160.70 1800 ---- 161.50B 141.10A 141.10A 147.00 -9.40 156.40 1675 1805 ---- 157.20B 137.00A 137.00A 142.70 -9.40 152.10 18 1810 ---- 152.90B 132.90A 132.90A 138.40 -9.50 147.90 47 1815 ---- 148.70B 128.80A 128.80A 134.20 -9.50 143.70 20 1820 ---- 144.50B 124.80A 124.80A 130.00 -9.60 139.60 61 1825 ---- 140.40B 121.00A 121.00A 125.90 -9.60 135.50 256 1830 ---- 136.30B 117.10A 117.10A 121.90 -9.70 131.60 1 142 1835 ---- 132.30B 113.30A 113.30A 117.90 -9.70 1 127.60 140 1840 ---- 128.30B 109.60A 109.60A 114.00 -9.80 5 123.80 466 929 1845 ---- 124.40B 106.10A 106.10A 110.20 -9.80 120.00 143 1850 ---- 120.60B 102.10A 102.10A 106.40 -10.00 43 116.40 65 4934 1855 ---- 116.80B 98.90A 98.90A 102.70 -10.00 112.70 1051 1860 ---- 113.10B 95.50A 95.50A 99.10 -10.10 109.20 1 1510 1865 ---- 109.50B 92.20A 92.20A 95.50 -10.20 105.70 3 259 1870 ---- 105.90B 89.20A 89.20A 92.00 -10.30 1 102.30 695 1875 ---- 102.40B 86.00A 86.00A 88.60 -10.40 99.00 822 1880 ---- 99.00B 83.00A 83.00A 85.30 -10.50 95.80 33 714 1885 ---- 95.70B 80.00A 80.00A 82.10 -10.50 92.60 218 1890 ---- 92.50B 76.80A 76.80A 79.00 -10.50 89.50 274 1895 ---- 89.30B 73.90A 73.90A 76.00 -10.50 7 86.50 189 1900 77.30 86.30B 71.10A 86.30B 73.10 -10.40 41 83.50 445 3755 1905 ---- 83.30B 68.30A 68.30A 70.20 -10.50 80.70 6 51 1910 ---- 80.40B 65.60A 65.60A 67.50 -10.40 77.90 1 232 1915 ---- 77.50B 63.00A 63.00A 64.80 -10.40 75.20 67 166 1920 ---- 74.80B 60.40A 60.40A 62.20 -10.40 1 72.60 33 657 1925 65.40 72.10B 58.00A 72.10B 59.70 -10.30 3 70.00 142 1223 1930 56.30 69.80B 55.40A 58.20B 57.30 -10.30 17 67.60 1115 1528 1935 55.20 67.20B 53.10A 54.90A 54.90 -10.30 3 65.20 108 222 1940 57.30 64.80B 50.90A 50.90A 52.60 -10.30 9 62.90 219 809 1945 57.10 62.40B 48.60A 48.60A 50.40 -10.20 32 60.60 3 54 1950 52.20 60.20B 46.60A 48.30A 48.30 -10.20 182 58.50 1058 10862 1955 ---- 58.00B 44.60A 44.60A 46.30 -10.00 56.30 90 382 1960 44.50 55.80B 42.60A 42.60A 44.30 -10.00 15 54.30 26 106 1965 45.70 53.80B 40.80A 40.80A 42.40 -9.90 6 52.30 1 199 1970 47.80 51.80B 39.10A 39.10A 40.60 -9.80 4 50.40 7 628 1975 39.00 49.90B 37.40 39.00 38.90 -9.60 97 48.50 785 2031 1980 ---- 48.00B 35.80A 35.80A 37.20 -9.50 3 46.70 14 212 1985 ---- 46.20B 34.10A 34.10A 35.60 -9.40 45.00 2 109 1990 37.30 44.50B 32.70A 32.70A 34.00 -9.30 3 43.30 70 102 1995 ---- 42.80B 31.20A 31.20A 32.60 -9.10 41.70 24 105 2000 38.20 41.20B 29.80 31.90B 31.10 -9.00 738 40.10 2518 12099 2005 ---- 39.60B 28.60A 28.60A 29.80 -8.80 38.60 3 156 2010 31.40 38.10B 27.30A 29.40B 28.40 -8.80 23 37.20 17 294 2015 33.70 36.70B 26.10A 26.10A 27.20 -8.60 13 35.80 121 179 2020 ---- 35.30B 24.90A 24.90A 26.00 -8.50 34.50 36 893 2025 24.40 34.00B 23.90A 25.60B 24.80 -8.40 10 33.20 508 2469 2030 25.60 32.70B 22.80A 22.80A 23.80 -8.10 5 31.90 3 92 2035 23.90 31.50B 21.80A 21.80A 22.70 -8.00 1 30.70 66 72 2040 28.00 30.40B 20.90A 28.70B 21.70 -7.90 5 29.60 70 61 2045 ---- 29.20B 19.90A 19.90A 20.80 -7.70 28.50 16 77 2050 21.00 28.20B 19.10A 20.30B 19.90 -7.50 370 27.40 1006 5857 2055 19.20 27.10B 18.20A 19.40 19.00 -7.40 2 26.40 36 144 2060 ---- 26.10B 17.40A 17.40A 18.20 -7.20 3 25.40 49 3055 2065 ---- 25.10B 16.70A 16.70A 17.40 -7.10 24.50 43 83 2070 16.60 24.20B 16.00A 16.00A 16.60 -6.90 19 23.50 9 407 2075 ---- 23.30B 15.30A 15.30A 15.90 -6.70 100 22.60 337 1246 2080 17.80 22.50B 14.60A 15.80B 15.20 -6.60 14 21.80 3 238 2085 ---- 21.60B 14.00A 14.00A 14.50 -6.50 21.00 29 118 2090 20.80 20.80 13.40A 13.40A 13.90 -6.30 2 20.20 40 558 2095 ---- 20.10B 12.80A 12.80A 13.30 -6.20 19.50 35 96 2100 14.70 19.40B 12.30A 13.10 12.80 -5.90 3186 18.70 1621 3612 2105 ---- 18.60B 11.80A 11.80A 12.20 -5.90 18.10 58 76 2110 12.10 18.00B 11.30A 12.10 11.70 -5.70 5 17.40 5 103 2115 ---- 17.30B 10.80A 10.80A 11.20 -5.60 8 16.80 78 112 2120 13.00 16.70B 10.40A 10.40A 10.80 -5.40 5 16.20 28 103 2125 12.50 16.10B 10.00A 10.60A 10.30 -5.30 678 15.60 753 1347 2130 10.10 15.50B 9.60A 10.20 9.90 -5.20 52 15.10 85 304 2135 14.50 15.00B 9.20A 9.80A 9.50 -5.00 11 14.50 33 163 2140 14.00 14.50B 8.90A 14.50B 9.10 -4.90 4 14.00 3 264 2145 10.80 13.90B 8.50A 9.20 8.80 -4.70 9 13.50 75 257 2150 8.80 13.50B 8.20A 8.70A 8.40 -4.70 76 13.10 559 3150 2155 ---- 13.00B 7.90A 7.90A 8.10 -4.50 12.60 32 83 2160 9.70 12.60B 7.60A 7.60A 7.80 -4.40 1 12.20 47 145 2165 9.00 12.10B 7.30A 11.40B 7.50 -4.30 70 11.80 3 127 2170 9.10 11.80B 7.10A 7.10A 7.20 -4.20 9 11.40 2 146 2175 10.60 11.40B 6.80A 6.80A 7.00 -4.00 10 11.00 35 415 2180 10.40 11.00B 6.60A 6.60A 6.70 -3.90 6 10.60 6 58 2185 ---- 10.60B 6.30A 6.30A 6.50 -3.80 10.30 11 64 2190 ---- 10.30B 6.10A 6.10A 6.30 -3.60 9.90 179 2195 7.80 9.90B 5.90A 5.90A 6.00 -3.60 1 9.60 1 38 2200 7.90 9.60B 5.70A 6.10B 5.80 -3.50 5034 9.30 1515 7086 2205 ---- 9.30B 5.50A 5.50A 5.70 -3.30 6 9.00 1 98 2210 ---- 9.00B 5.30A 5.30A 5.50 -3.20 8.70 6 43 2215 ---- 8.70B 5.10A 5.10A 5.30 -3.10 1 8.40 580 587 2220 8.30 8.50B 5.00A 8.50B 5.10 -3.10 9 8.20 2 52 2225 ---- 8.20B 4.80A 4.80A 4.90 -3.00 20 7.90 278 2230 6.50 8.00B 4.60A 4.60A 4.80 -2.90 13 7.70 104 2235 7.60 7.70B 4.50A 4.50A 4.60 -2.80 16 7.40 18 2240 5.30 7.50B 4.40A 7.50B 4.50 -2.70 1 7.20 2 46 2245 ---- 7.30B 4.20A 4.20A 4.30 -2.70 7.00 44 1079 2250 4.10 7.10B 4.10 4.30B 4.20 -2.60 9 6.80 24 1775 2255 5.30 6.80B 4.00A 4.00A 4.10 -2.50 6 6.60 25 2260 5.30 6.60B 3.80A 6.60B 3.90 -2.50 1 6.40 12 33 2265 ---- 6.50B 3.70A 3.70A 3.80 -2.40 6.20 6 15 2270 ---- 6.30B 3.60A 3.60A 3.70 -2.30 6.00 2 59 2275 ---- 6.10B 3.50A 3.50A 3.60 -2.30 649 5.90 511 148 2280 4.70 5.90B 3.40A 5.90B 3.50 -2.20 2 5.70 19 2285 ---- 5.70B 3.30A 3.30A 3.40 -2.20 5.60 49 2290 ---- 5.60B 3.20A 3.20A 3.30 -2.10 5 5.40 8 2295 ---- 5.40B 3.10A 3.10A 3.20 -2.10 5.30 6 38 2300 5.40 5.40 3.00A 3.00A 3.10 -2.00 2155 5.10 730 7215 2305 ---- 5.10B 3.00A 3.00A 3.00 -2.00 5.00 1 4 2310 ---- 5.00B 2.90A 2.90A 2.90 -2.00 10 4.90 36 2315 ---- ---- 2.80A 2.80A 2.80 -2.00 4.80 21 46 2320 ---- 4.70B 2.70A 2.70A 2.80 -1.80 4.60 35 2325 ---- 4.60B 2.60A 2.60A 2.70 -1.80 4.50 14 285 2330 4.10 4.50B 2.60A 4.50B 2.60 -1.80 8 4.40 10 2335 ---- ---- 2.50A 2.50A 2.60 -1.70 4.30 195 2340 ---- ---- 2.50A 2.50A 2.50 -1.70 1 4.20 21 2350 3.10 4.00B 2.30A 4.00B 2.40 -1.60 56 4.00 8 407 2360 ---- ---- 2.20A 2.20A 2.30 -1.60 8 3.90 31 46 2370 3.20 3.60B 2.10A 3.60B 2.10 -1.60 2 3.70 2 359 2375 ---- ---- 2.10A 2.10A 2.10 -1.50 3.60 268 2380 ---- ---- 2.00A 2.00A 2.00 -1.50 3.50 11 71 2390 ---- ---- 1.90A 1.90A 2.00 -1.40 3.40 16 2400 2.70 3.10B 1.80A 1.80A 1.90 -1.40 32 3.30 66 1018 2410 ---- ---- 1.80A 1.80A 1.80 -1.30 3.10 1 68 2420 2.30 2.80B 1.70A 2.80B 1.70 -1.30 4 3.00 111 2425 ---- ---- 1.60A 1.60A 1.70 -1.20 2.90 5 170 2430 ---- ---- 1.60A 1.60A 1.60 -1.30 2.90 34 2440 2.20 2.50B 1.50A 1.50A 1.60 -1.20 24 2.80 2 101 2450 2.10 2.40B 1.50 1.50 1.50 -1.20 10 2.70 12 302 2475 2.00 2.20B 1.30A 2.20B 1.30 -1.10 11 2.40 301 2500 1.80 1.90 1.20A 1.20A 1.20 -1.00 1812 2.20 636 2049 2525 ---- ---- 1.10A 1.10A 1.10 -1.00 2.10 1 188 2550 ---- ---- 1.00A 1.00A 1.00 -.90 20 1.90 104 214 2575 ---- ---- 1.00A 1.00A .90 -.90 1.80 205 2600 ---- ---- .90A .90A .80 -.80 1.60 7 1381 2625 ---- ---- .80A .80A .80 -.70 1.50 4 268 2700 1.00 1.00 .50 .50 .60 -.70 6 1.30 129 966 2850 ---- ---- .50A .50A .50 -.50 1.00 100 84 2900 .50 .50 .50 .50 .50 -.40 2 .90 100 126 3000 ---- ---- .40A .40A .40 -.40 .80 108 1984 850 ---- 1102.00B 1081.80A 1081.80A 1089.70 -8.40 1098.10 875 ---- 1076.00B 1057.40A 1057.40A 1064.70 -8.40 1073.10 900 ---- 1052.10B 1031.80A 1031.80A 1039.70 -8.40 1048.10 925 ---- 1026.10B 1007.40A 1007.40A 1014.70 -8.40 1023.10 950 ---- 1002.10B 981.70A 981.70A 989.70 -8.40 998.10 975 ---- 976.10B 957.40A 957.40A 964.70 -8.40 973.10 OG JLY23 Gold Option CALL 1200 ---- 768.10B 748.80A 748.80A 756.90 -7.30 764.20 1225 ---- 741.80B 724.10A 724.10A 731.90 -7.30 739.20 1250 ---- 718.20B 698.80A 698.80A 706.90 -7.30 714.20 1275 ---- 692.10B 674.10A 674.10A 681.90 -7.30 689.20 1300 ---- 668.20B 648.80A 648.80A 656.90 -7.30 664.20 1325 ---- 642.10B 624.00A 624.00A 631.90 -7.30 639.20 1350 ---- 618.20B 598.80A 598.80A 606.90 -7.30 614.20 1375 ---- 592.20B 574.00A 574.00A 581.90 -7.30 589.20 1390 ---- 576.90B 559.20A 559.20A 566.90 -7.30 574.20 1400 ---- 568.20B 548.80A 548.80A 556.90 -7.30 564.20 1410 ---- 557.10B 539.20A 539.20A 546.90 -7.30 554.20 1420 ---- 547.10B 529.20A 529.20A 536.90 -7.30 544.20 1425 ---- 542.20B 524.00A 524.00A 531.90 -7.30 539.20 1430 ---- 537.10B 519.10A 519.10A 526.90 -7.30 534.20 1440 ---- 527.10B 509.10A 509.10A 516.90 -7.30 524.20 1450 ---- 518.40B 498.30A 498.30A 506.90 -7.30 514.20 56 1460 ---- 507.20B 489.20A 489.20A 496.90 -7.30 504.20 1470 ---- 497.10B 479.20A 479.20A 486.90 -7.30 494.20 1475 ---- 492.20B 474.00A 474.00A 481.90 -7.30 489.20 1480 ---- 487.20B 469.20A 469.20A 476.90 -7.30 484.20 1490 ---- 477.20B 459.20A 459.20A 466.90 -7.30 474.20 1495 ---- 472.20B 454.10A 454.10A 461.90 -7.30 469.20 1500 ---- 468.30B 448.70A 448.70A 456.90 -7.30 464.20 1505 ---- 461.80B 444.10A 444.10A 451.90 -7.30 459.20 1510 ---- 458.00B 438.80A 438.80A 446.90 -7.30 454.20 2 1515 ---- 451.90B 434.20A 434.20A 441.90 -7.30 449.20 1520 ---- 446.90B 429.20A 429.20A 436.90 -7.30 444.20 1525 ---- 442.80B 423.70A 423.70A 431.90 -7.30 439.20 2 1530 ---- 437.20B 419.20A 419.20A 426.90 -7.30 434.20 1535 ---- 431.90B 414.20A 414.20A 421.90 -7.30 429.20 1540 ---- 426.90B 409.20A 409.20A 416.90 -7.30 424.20 1545 ---- 422.30B 404.20A 404.20A 411.90 -7.30 419.20 1550 ---- 418.40B 398.30A 398.30A 406.90 -7.30 414.20 10 1555 ---- 412.20B 394.20A 394.20A 401.90 -7.30 409.20 1560 ---- 406.90B 389.20A 389.20A 396.90 -7.30 404.20 1565 ---- 402.30B 384.20A 384.20A 391.90 -7.30 399.20 1570 ---- 397.30B 379.30A 379.30A 386.90 -7.30 394.20 1575 ---- 392.90B 374.10A 374.10A 381.90 -7.30 389.20 1580 ---- 386.80B 369.30A 369.30A 376.90 -7.30 384.20 1585 ---- 382.30B 364.30A 364.30A 371.90 -7.30 379.20 1590 ---- 377.30B 359.40A 359.40A 366.90 -7.30 374.20 1595 ---- 372.30B 354.40A 354.40A 361.90 -7.30 369.20 1600 ---- 370.40B 348.40A 348.40A 356.90 -7.30 364.20 20 1605 ---- 361.90B 344.40A 344.40A 351.90 -7.40 359.30 1610 ---- 357.40B 339.40A 339.40A 347.00 -7.30 354.30 1615 ---- 352.20B 334.50A 334.50A 342.00 -7.30 349.30 1620 ---- 347.60B 329.50A 329.50A 337.00 -7.40 344.40 1625 ---- 345.60B 323.90A 323.90A 332.10 -7.30 339.40 2 1630 ---- 337.70B 319.70A 319.70A 327.10 -7.40 334.50 1635 ---- 332.60B 314.80A 314.80A 322.20 -7.40 329.60 1640 ---- 327.20B 309.80A 309.80A 317.20 -7.40 324.60 1645 ---- 322.80B 304.90A 304.90A 312.30 -7.40 319.70 1650 ---- 321.00B 299.10A 299.10A 307.40 -7.40 314.80 2 1655 ---- 313.00B 295.20A 295.20A 302.50 -7.40 309.90 1660 ---- 308.10B 290.30A 290.30A 297.60 -7.50 305.10 1665 ---- 303.40B 285.50A 285.50A 292.70 -7.50 300.20 1670 ---- 299.30B 279.90A 279.90A 287.80 -7.50 295.30 1 1675 ---- 296.60B 275.10A 275.10A 282.90 -7.60 290.50 2 1680 ---- 289.70B 270.20A 270.20A 278.10 -7.50 285.60 30 1685 ---- 284.80B 265.50A 265.50A 273.20 -7.60 280.80 2 1690 ---- 279.30B 261.30A 261.30A 268.40 -7.60 276.00 1695 ---- 274.10B 256.50A 256.50A 263.60 -7.60 271.20 1700 ---- 272.50B 250.80A 250.80A 258.80 -7.60 266.40 9 1705 ---- 265.00B 247.10A 247.10A 254.00 -7.70 261.70 1710 ---- 260.30B 242.30A 242.30A 249.20 -7.70 256.90 1715 ---- 254.90B 237.60A 237.60A 244.50 -7.70 252.20 1720 ---- 250.40B 232.90A 232.90A 239.70 -7.80 247.50 1725 ---- 248.80B 228.30A 228.30A 235.00 -7.80 242.80 1730 ---- 241.50B 223.70A 223.70A 230.30 -7.80 238.10 1735 ---- 237.50B 218.40A 218.40A 225.70 -7.80 233.50 1 1740 ---- 231.70B 214.50A 214.50A 221.00 -7.90 228.90 1745 ---- 227.00B 210.00A 210.00A 216.40 -7.90 224.30 1750 ---- 225.50B 204.50A 204.50A 211.80 -7.90 219.70 254 1755 ---- 218.50B 201.00A 201.00A 207.20 -8.00 215.20 1760 ---- 214.60B 196.20A 196.20A 202.70 -8.00 210.70 1765 ---- 212.00B 191.50A 191.50A 198.20 -8.00 206.20 22 1770 ---- 207.50B 187.00A 187.00A 193.70 -8.10 201.80 1 1775 185.60 203.00B 182.70A 191.10B 189.20 -8.20 2 197.40 32 1780 ---- 198.60B 178.40A 178.40A 184.80 -8.30 193.10 1 1785 ---- 194.20B 174.20A 174.20A 180.40 -8.30 188.70 19 1790 ---- 189.90B 169.80A 169.80A 176.10 -8.40 184.50 2 1795 ---- 185.60B 166.60A 166.60A 171.80 -8.40 180.20 1800 ---- 181.30B 161.20A 161.20A 167.60 -8.50 176.10 198 1805 ---- 177.10B 158.40A 158.40A 163.40 -8.50 171.90 2 1810 ---- 172.90B 154.10A 154.10A 159.20 -8.60 167.80 142 1815 ---- 168.80B 149.50A 149.50A 155.10 -8.70 163.80 12 1820 ---- 164.60B 145.60A 145.60A 151.10 -8.70 159.80 4 1825 ---- 160.60B 141.70A 141.70A 147.00 -8.80 155.80 3 1830 ---- 156.60B 138.00A 138.00A 143.10 -8.80 151.90 11 1835 ---- 152.60B 134.20A 134.20A 139.20 -8.90 148.10 1 1840 ---- 148.70B 130.60A 130.60A 135.40 -8.90 2 144.30 52 57 1845 ---- 144.90B 127.00A 127.00A 131.60 -9.00 140.60 1 1850 ---- 141.10B 123.30A 123.30A 127.80 -9.10 136.90 1 592 1855 ---- 137.40B 120.00A 120.00A 124.20 -9.10 133.30 24 1860 ---- 133.70B 116.70A 116.70A 120.50 -9.30 129.80 668 1865 ---- 130.10B 113.20A 113.20A 117.00 -9.30 126.30 112 1870 124.20 126.50B 109.90A 110.80A 113.50 -9.40 1 122.90 265 1875 ---- 123.00B 106.80A 106.80A 110.10 -9.40 119.50 40 1880 ---- 119.60B 103.70A 103.70A 106.70 -9.60 116.30 198 1885 ---- 116.30B 100.70A 100.70A 103.50 -9.50 113.00 8 1890 ---- 113.00B 97.70A 97.70A 100.20 -9.70 109.90 292 1895 ---- 109.80B 94.70A 94.70A 97.10 -9.70 106.80 138 1900 ---- 106.70B 91.40A 91.40A 94.00 -9.80 35 103.80 1173 1905 ---- 103.60B 88.60A 88.60A 91.00 -9.80 100.80 554 1910 ---- 100.60B 86.00A 86.00A 88.10 -9.90 98.00 247 1915 ---- 97.60B 83.30A 83.30A 85.30 -9.80 7 95.10 1 30 1920 ---- 94.80B 80.60A 80.60A 82.50 -9.90 92.40 3 78 1925 ---- 91.90B 77.90A 77.90A 79.80 -9.90 89.70 65 289 1930 ---- 89.10B 75.40A 75.40A 77.20 -9.90 87.10 14 1935 76.20 86.50B 72.90A 86.50B 74.60 -10.00 1 84.60 21 1940 ---- 84.20B 70.00A 70.00A 72.10 -10.00 82.10 100 1945 ---- 81.70B 67.80A 67.80A 69.70 -10.00 79.70 109 1950 68.80 79.20B 65.50A 79.20B 67.40 -9.90 39 77.30 103 2074 1955 64.90 76.80B 63.30A 63.30A 65.10 -9.90 20 75.00 10 1960 ---- 74.50B 61.10A 61.10A 62.90 -9.90 25 72.80 8 45 1965 ---- 72.20B 58.90A 58.90A 60.70 -9.90 263 70.60 1 20 1970 ---- 70.00B 56.90A 56.90A 58.70 -9.80 68.50 40 1975 59.80 67.90B 55.00A 67.90B 56.70 -9.70 13 66.40 204 1363 1980 ---- 65.80B 53.10A 53.10A 54.70 -9.70 64.40 19 2580 1985 56.00 63.80B 51.20A 51.20A 52.80 -9.70 6 62.50 2 50 1990 ---- 61.80B 49.40A 49.40A 51.00 -9.60 60.60 17 36 1995 ---- 59.90B 47.70A 47.70A 49.20 -9.50 58.70 3 126 2000 50.90 58.10B 46.00A 48.20B 47.50 -9.40 131 56.90 487 1564 2005 ---- 56.30B 44.40A 44.40A 45.90 -9.30 55.20 4 15 2010 ---- 54.50B 42.90A 42.90A 44.30 -9.20 53.50 2 245 2015 ---- 52.90B 41.40A 41.40A 42.70 -9.20 51.90 3 558 2020 45.90 51.20B 39.90A 51.20B 41.30 -9.00 1 50.30 14 2025 ---- 49.60B 38.50A 38.50A 39.80 -8.90 2 48.70 267 83 2030 ---- 48.10B 37.20A 37.20A 38.40 -8.80 47.20 5 59 2035 ---- 46.60B 35.90A 35.90A 37.10 -8.70 45.80 1 38 2040 35.10 45.20B 34.60A 34.60A 35.80 -8.60 9 44.40 10 26 2045 ---- 43.80B 33.40A 33.40A 34.50 -8.50 43.00 2 21 2050 33.20 42.50B 32.20A 34.00B 33.30 -8.40 239 41.70 65 1357 2055 ---- 41.20B 31.10A 31.10A 32.20 -8.20 40.40 31 2060 35.40 39.90B 30.00A 30.00A 31.10 -8.10 3 39.20 1 58 2065 34.30 38.60B 29.00A 29.00A 30.00 -8.00 8 38.00 1 33 2070 35.70 37.50B 28.00A 28.00A 28.90 -7.90 3 36.80 12 80 2075 ---- 36.40B 26.90A 26.90A 27.90 -7.80 7 35.70 44 610 2080 ---- 35.20B 26.00A 26.00A 27.00 -7.60 34.60 926 2085 30.30 34.40 25.20A 25.20A 26.10 -7.50 2 33.60 38 2090 ---- 33.20B 24.30A 24.30A 25.20 -7.30 32.50 1 48 2095 ---- 32.10B 23.40A 23.40A 24.30 -7.30 31.60 32 2100 24.30 31.10B 22.60A 24.10B 23.50 -7.10 638 30.60 395 1290 2105 ---- 30.20B 21.90A 21.90A 22.70 -7.00 29.70 8 26 2110 24.60 29.30B 21.10A 21.10A 21.90 -6.90 5 28.80 42 55 2115 ---- 28.40B 20.40A 20.40A 21.20 -6.70 25 27.90 7 18 2120 24.30 27.60B 19.70A 26.20B 20.50 -6.60 10 27.10 9 23 2125 21.00 26.80B 19.10A 19.10A 19.80 -6.50 2 26.30 3 51 2130 24.50 26.00B 18.40A 26.00B 19.10 -6.40 2 25.50 4 67 2135 ---- 25.20B 17.80A 17.80A 18.50 -6.30 24.80 29 2140 ---- 24.50B 17.30A 17.30A 17.90 -6.10 42 24.00 76 1061 2145 ---- 23.80B 16.70A 16.70A 17.30 -6.00 23.30 15 2150 16.40 23.10B 16.10A 17.20B 16.70 -5.90 181 22.60 14 1709 2155 20.60 22.50B 15.60A 21.30B 16.20 -5.80 4 22.00 1 33 2160 18.00 21.80B 15.10A 21.80B 15.60 -5.70 15 21.30 1 30 2165 ---- 21.20B 14.60A 14.60A 15.10 -5.60 6 20.70 2 18 2170 ---- 20.60B 14.20A 14.20A 14.70 -5.40 20.10 3 18 2175 17.00 20.00B 13.70A 13.70A 14.20 -5.30 14 19.50 5 579 2180 ---- 19.50B 13.30A 13.30A 13.70 -5.30 19.00 1 35 2185 13.90 18.90B 12.90A 12.90A 13.30 -5.10 55 18.40 3 8 2190 13.30 18.40B 12.50A 13.30 12.90 -5.00 6 17.90 2 14 2195 ---- 17.90B 12.10A 12.10A 12.50 -4.90 17.40 1 34 2200 13.40 17.40B 11.80A 11.80A 12.10 -4.80 256 16.90 371 526 2205 ---- 16.90B 11.40A 11.40A 11.70 -4.80 16.50 4 17 2210 12.60 16.50B 11.10A 16.50B 11.40 -4.60 20 16.00 45 2215 ---- 16.00B 10.80A 10.80A 11.00 -4.60 15.60 1 19 2220 14.80 15.60B 10.50A 11.20B 10.70 -4.40 101 15.10 50 108 2225 12.00 15.20B 10.20A 10.20A 10.40 -4.30 23 14.70 3 58 2230 ---- 14.80B 9.90A 9.90A 10.10 -4.20 14.30 67 2235 ---- 14.40B 9.60A 9.60A 9.80 -4.10 1 13.90 33 35 2240 12.40 14.10B 9.30A 9.30A 9.50 -4.10 7 13.60 1 62 2245 ---- 13.70B 9.10A 9.10A 9.30 -3.90 2 13.20 1 2250 11.00 13.40B 8.80A 8.80A 9.00 -3.90 72 12.90 282 1253 2255 ---- 13.00B 8.60A 8.60A 8.80 -3.70 12.50 12 2260 ---- 12.70B 8.30A 8.30A 8.50 -3.70 12.20 1 32 2265 ---- 12.30B 8.10A 8.10A 8.30 -3.60 11.90 70 2270 ---- 12.00B 7.90A 7.90A 8.10 -3.50 11.60 9 17 2275 ---- 11.70B 7.70A 7.70A 7.90 -3.40 479 11.30 9 111 2280 ---- 11.40B 7.50A 7.50A 7.70 -3.30 11.00 37 2290 ---- 10.90B 7.10A 7.10A 7.30 -3.10 10.40 2 14 2300 10.20 10.40B 6.70A 9.60B 6.90 -3.00 160 9.90 275 4341 2310 ---- 9.90B 6.40A 6.40A 6.50 -3.00 9.50 1 10 2320 ---- 9.40B 6.10A 6.10A 6.20 -2.80 9.00 1 60 2325 ---- 9.20B 5.90A 5.90A 6.10 -2.70 6 8.80 1 67 2330 6.50 9.00B 5.80A 9.00B 5.90 -2.70 22 8.60 2 36 2340 ---- 8.50B 5.50A 5.50A 5.60 -2.60 8.20 10 2350 6.20 8.10B 5.30A 8.10B 5.40 -2.40 62 7.80 32 102 2360 ---- 7.80B 5.00A 5.00A 5.10 -2.40 7.50 2 7 2370 5.70 7.40B 4.80A 4.80A 4.90 -2.20 4 7.10 35 2375 5.60 7.30B 4.70A 7.30B 4.70 -2.30 2 7.00 31 2380 ---- 7.10B 4.60A 4.60A 4.60 -2.20 1 6.80 7 65 2400 5.30 6.50B 4.20A 4.20A 4.20 -2.10 32 6.30 143 590 2425 ---- 5.80B 3.70A 3.70A 3.80 -1.80 53 5.60 8 27 2450 ---- 5.20B 3.30A 3.30A 3.40 -1.70 12 5.10 155 442 2475 3.70 4.70 3.00A 3.00A 3.10 -1.50 7 4.60 19 105 2500 ---- 4.30B 2.70A 2.70A 2.80 -1.40 76 4.20 164 790 2525 ---- 3.90B 2.50A 2.50A 2.50 -1.30 2 3.80 44 22 2550 ---- ---- 2.20A 2.20A 2.30 -1.20 3.50 17 179 2575 2.00 2.00 2.00 2.00 2.10 -1.20 2 3.30 45 268 2700 1.40 1.40 1.40 1.40 1.40 -.90 53 2.30 87 712 3000 ---- ---- .70A .70A .70 -.50 1.20 177 223 OG AUG23 Gold Option CALL 1200 ---- 768.00B 749.10A 749.10A 756.90 -7.30 764.20 1225 ---- 741.10B 724.20A 724.20A 731.90 -7.30 739.20 1250 ---- 718.00B 699.20A 699.20A 706.90 -7.30 714.20 1275 ---- 691.90B 674.20A 674.20A 681.90 -7.30 689.20 1300 ---- 668.00B 649.20A 649.20A 656.90 -7.30 664.20 1325 ---- 641.90B 624.20A 624.20A 631.90 -7.30 639.20 1350 ---- 618.00B 599.20A 599.20A 606.90 -7.30 614.20 1375 ---- 591.20B 574.20A 574.20A 581.90 -7.30 589.20 1390 ---- 576.70B 559.30A 559.30A 566.90 -7.30 574.20 1400 ---- 568.00B 549.20A 549.20A 556.90 -7.30 564.20 1410 ---- 556.90B 539.30A 539.30A 546.90 -7.30 554.20 1420 ---- 546.90B 529.30A 529.30A 536.90 -7.30 544.20 1425 ---- 541.30B 524.20A 524.20A 531.90 -7.30 539.20 1430 ---- 536.90B 519.30A 519.30A 526.90 -7.30 534.20 1440 ---- 526.30B 509.30A 509.30A 516.90 -7.30 524.20 1450 ---- 518.10B 499.20A 499.20A 506.90 -7.30 514.20 1460 ---- 507.00B 489.30A 489.30A 496.90 -7.30 504.20 1470 ---- 496.60B 479.30A 479.30A 486.90 -7.30 494.20 1475 ---- 491.40B 474.20A 474.20A 481.90 -7.30 489.20 1480 ---- 487.00B 469.40A 469.40A 476.90 -7.30 484.20 1490 ---- 476.60B 459.30A 459.30A 466.90 -7.30 474.20 1495 ---- 471.60B 454.30A 454.30A 461.90 -7.30 469.20 1500 ---- 468.20B 448.60A 448.60A 456.90 -7.30 464.20 25 1505 ---- 462.10B 444.30A 444.30A 451.90 -7.30 459.20 1510 ---- 457.00B 439.30A 439.30A 446.90 -7.30 454.20 1515 ---- 452.00B 434.30A 434.30A 441.90 -7.30 449.20 1520 ---- 447.10B 429.30A 429.30A 436.90 -7.30 444.20 1525 ---- 442.10B 424.20A 424.20A 431.90 -7.30 439.20 1530 ---- 437.10B 419.40A 419.40A 426.90 -7.30 434.20 1535 ---- 432.00B 414.40A 414.40A 421.90 -7.30 429.20 1540 ---- 427.00B 409.40A 409.40A 416.90 -7.30 424.20 1545 ---- 421.80B 404.40A 404.40A 411.90 -7.30 419.20 1550 ---- 418.80B 398.70A 398.70A 406.90 -7.30 414.20 17 1555 ---- 412.10B 394.50A 394.50A 401.90 -7.30 409.20 1560 ---- 407.10B 389.50A 389.50A 396.90 -7.30 404.20 1565 ---- 401.80B 384.50A 384.50A 391.90 -7.30 399.20 1570 ---- 397.20B 379.60A 379.60A 386.90 -7.30 394.20 1575 ---- 395.40B 374.50A 374.50A 381.90 -7.40 389.30 1 1580 ---- 387.30B 369.70A 369.70A 377.00 -7.30 384.30 1585 ---- 381.90B 364.80A 364.80A 372.00 -7.40 379.40 1590 ---- 377.10B 359.80A 359.80A 367.10 -7.30 374.40 1595 ---- 372.40B 354.90A 354.90A 362.10 -7.40 369.50 1600 ---- 370.70B 349.30A 349.30A 357.20 -7.30 364.50 39 1605 ---- 362.10B 345.00A 345.00A 352.20 -7.40 359.60 1610 ---- 357.20B 340.10A 340.10A 347.30 -7.40 354.70 1615 ---- 352.30B 335.20A 335.20A 342.40 -7.40 349.80 1620 ---- 347.40B 330.30A 330.30A 337.50 -7.40 344.90 1625 ---- 346.20B 325.30A 325.30A 332.60 -7.40 340.00 8 1630 ---- 338.20B 320.60A 320.60A 327.70 -7.50 335.20 1635 ---- 333.10B 315.70A 315.70A 322.90 -7.40 330.30 1640 ---- 328.50B 310.90A 310.90A 318.00 -7.50 325.50 1645 ---- 324.50B 306.10A 306.10A 313.20 -7.40 320.60 2 1650 ---- 321.90B 300.60A 300.60A 308.30 -7.50 315.80 2 87 1655 ---- 313.80B 296.50A 296.50A 303.50 -7.50 311.00 1660 ---- 309.10B 291.70A 291.70A 298.70 -7.50 306.20 1665 ---- 305.40B 286.90A 286.90A 293.90 -7.50 301.40 1 1670 ---- 300.60B 282.10A 282.10A 289.10 -7.60 296.70 1 1675 ---- 298.00B 277.30A 277.30A 284.30 -7.60 291.90 1680 ---- 289.70B 272.70A 272.70A 279.60 -7.60 287.20 1685 ---- 285.00B 268.00A 268.00A 274.80 -7.70 282.50 1690 ---- 280.40B 263.30A 263.30A 270.10 -7.70 277.80 1695 ---- 275.90B 258.70A 258.70A 265.40 -7.70 273.10 1700 ---- 274.50B 254.00A 254.00A 260.70 -7.80 268.50 370 1705 ---- 266.50B 249.40A 249.40A 256.10 -7.80 263.90 1710 ---- 262.40B 244.80A 244.80A 251.40 -7.90 259.30 1715 ---- 257.50B 240.30A 240.30A 246.80 -7.90 254.70 1720 ---- 253.90B 235.70A 235.70A 242.20 -7.90 250.10 4 1725 ---- 251.40B 231.20A 231.20A 237.60 -8.00 245.60 1730 ---- 243.50B 226.70A 226.70A 233.10 -8.00 241.10 1735 ---- 241.90B 222.30A 222.30A 228.50 -8.10 236.60 1 1740 ---- 237.90B 217.90A 217.90A 224.00 -8.10 232.10 1745 ---- 233.40B 213.60A 213.60A 219.60 -8.10 227.70 1750 ---- 229.00B 208.70A 208.70A 215.10 -8.20 223.30 421 1755 ---- 224.60B 204.50A 204.50A 210.70 -8.30 219.00 1 1760 ---- 220.20B 200.20A 200.20A 206.30 -8.30 214.60 4 1765 ---- 215.80B 196.50A 196.50A 202.00 -8.30 210.30 3 1770 ---- 211.50B 191.80A 191.80A 197.70 -8.40 206.10 4 1775 ---- 207.20B 187.50A 187.50A 193.40 -8.40 201.80 814 1780 ---- 203.00B 184.00A 184.00A 189.10 -8.60 197.70 5 1785 ---- 198.80B 179.90A 179.90A 184.90 -8.60 193.50 1790 ---- 194.60B 175.70A 175.70A 180.80 -8.60 189.40 2 1795 ---- 190.50B 171.90A 171.90A 176.70 -8.70 185.40 2 1800 ---- 186.40B 166.80A 166.80A 172.60 -8.70 181.30 107 1805 ---- 182.30B 163.10A 163.10A 168.60 -8.80 177.40 1 1810 ---- 178.30B 159.30A 159.30A 164.60 -8.80 173.40 5 1815 ---- 174.30B 155.50A 155.50A 160.70 -8.90 169.60 10 1820 ---- 170.40B 151.80A 151.80A 156.80 -8.90 165.70 1825 ---- 166.50B 148.10A 148.10A 153.00 -8.90 161.90 141 1830 ---- 162.70B 144.70A 144.70A 149.20 -9.00 158.20 1006 1835 ---- 158.90B 141.00A 141.00A 145.50 -9.00 154.50 5 1840 ---- 155.20B 137.50A 137.50A 141.80 -9.10 150.90 1 1845 ---- 151.50B 134.00A 134.00A 138.20 -9.20 147.40 1850 ---- 147.90B 130.60A 130.60A 134.60 -9.20 143.80 840 1855 ---- 144.30B 127.30A 127.30A 131.10 -9.30 140.40 28 1860 ---- 140.80B 124.10A 124.10A 127.70 -9.30 137.00 385 1865 ---- 137.40B 120.90A 120.90A 124.30 -9.30 133.60 1870 ---- 134.00B 117.70A 117.70A 121.00 -9.40 130.40 14 1875 ---- 130.70B 114.80A 114.80A 117.70 -9.40 127.10 311 1880 ---- 127.40B 111.80A 111.80A 114.50 -9.50 124.00 34 1885 ---- 124.20B 108.80A 108.80A 111.40 -9.50 120.90 9 1890 ---- 121.00B 105.90A 105.90A 108.30 -9.50 117.80 65 1895 ---- 117.90B 103.10A 103.10A 105.30 -9.60 1 114.90 5 1900 102.00 114.90B 100.30A 102.70B 102.40 -9.50 1 111.90 1437 1905 ---- 112.00B 97.50A 97.50A 99.50 -9.60 109.10 31 1910 ---- 109.10B 94.70A 94.70A 96.70 -9.60 1 106.30 227 1915 ---- 106.20B 92.00A 92.00A 93.90 -9.70 103.60 142 1920 ---- 103.40B 89.40A 89.40A 91.20 -9.70 100.90 250 1925 ---- 100.70B 86.80A 86.80A 88.60 -9.70 98.30 206 1930 ---- 98.10B 84.30A 84.30A 86.00 -9.70 95.70 2 1935 ---- 95.50B 81.90A 81.90A 83.60 -9.60 93.20 144 1940 ---- 93.20B 79.20A 79.20A 81.10 -9.70 90.80 37 1945 ---- 90.70B 76.90A 76.90A 78.80 -9.60 88.40 30 86 1950 ---- 88.30B 74.60A 74.60A 76.50 -9.60 1062 86.10 36 1489 1955 ---- 85.90B 72.50A 72.50A 74.20 -9.70 83.90 301 1960 ---- 83.60B 70.30A 70.30A 72.00 -9.70 81.70 150 490 1965 68.60 81.50B 68.20A 68.20A 69.90 -9.60 62 79.50 9 309 1970 ---- 79.20B 66.20A 66.20A 67.90 -9.50 77.40 25 303 1975 69.20 77.10B 64.20A 66.60B 65.80 -9.60 101 75.40 59 628 1980 ---- 75.00B 62.30A 62.30A 63.90 -9.50 73.40 67 1985 ---- 73.00B 60.50A 60.50A 62.00 -9.50 3 71.50 16 80 1990 ---- 71.10B 58.70A 58.70A 60.20 -9.40 69.60 47 128 1995 ---- 69.20B 56.90A 56.90A 58.40 -9.30 67.70 3 54 2000 ---- 67.40B 55.20A 55.20A 56.60 -9.30 254 65.90 133 2378 2005 53.80 65.60B 53.60A 53.60A 54.90 -9.30 1 64.20 134 2010 ---- 63.80B 52.00A 52.00A 53.30 -9.20 62.50 10 11 2015 50.90 62.00B 50.40A 52.40B 51.70 -9.10 9 60.80 9 2020 ---- 60.40B 48.90A 48.90A 50.20 -9.00 59.20 100 2025 47.90 58.80B 47.50A 47.50A 48.70 -8.90 3 57.60 50 1036 2030 47.20 57.20B 46.10A 47.90B 47.20 -8.90 3 56.10 30 2035 ---- 55.70B 44.70A 44.70A 45.80 -8.80 54.60 2040 ---- 54.20B 43.40A 43.40A 44.50 -8.60 53.10 57 2045 ---- 52.80B 42.10A 42.10A 43.20 -8.50 51.70 2050 42.00 51.30B 40.80A 42.10B 41.90 -8.50 560 50.40 46 896 2055 ---- 50.00B 39.60A 39.60A 40.60 -8.40 49.00 2060 ---- 48.70B 38.50A 38.50A 39.40 -8.30 47.70 197 2065 ---- 47.40B 37.30A 37.30A 38.30 -8.10 46.40 2070 ---- 46.20B 36.30A 36.30A 37.20 -8.00 45.20 34 65 2075 ---- 45.00B 35.20A 35.20A 36.10 -7.90 44.00 7 1534 2080 ---- 43.80B 34.20A 34.20A 35.00 -7.80 42.80 28 2085 ---- 42.60B 33.20A 33.20A 34.00 -7.70 41.70 6 2090 ---- 41.50B 32.20A 32.20A 33.00 -7.60 40.60 29 2095 ---- 40.40B 31.30A 31.30A 32.10 -7.40 39.50 27 2100 36.90 39.40B 30.40A 30.40A 31.20 -7.30 871 38.50 218 6946 2105 ---- 38.40B 29.50A 29.50A 30.30 -7.20 37.50 9 2110 37.40 37.40 28.70A 29.50A 29.40 -7.10 7 36.50 9 2999 2115 ---- 36.40B 27.90A 27.90A 28.60 -7.00 35.60 21 2120 ---- 35.50B 27.10A 27.10A 27.80 -6.80 34.60 10 63 2125 ---- 34.60B 26.30A 26.30A 27.00 -6.80 33.80 51 102 2130 26.40 33.70B 25.60A 26.30A 26.20 -6.70 1 32.90 1 10 2135 ---- 32.90B 24.90A 24.90A 25.50 -6.50 89 32.00 36 2140 ---- 32.10B 24.20A 24.20A 24.80 -6.40 31.20 11 2145 ---- 31.20B 23.50A 23.50A 24.10 -6.30 30.40 7 2150 ---- 30.50B 22.90A 22.90A 23.40 -6.20 232 29.60 15 924 2155 ---- 29.70B 22.20A 22.20A 22.80 -6.10 28.90 3 2160 ---- 29.00B 21.60A 21.60A 22.20 -6.00 28.20 2165 ---- 28.30B 21.10A 21.10A 21.60 -5.90 27.50 10 2170 ---- 27.60B 20.50A 20.50A 21.00 -5.80 26.80 9 2175 21.40 26.90B 19.90A 19.90A 20.40 -5.70 9 26.10 187 209 2180 ---- 26.20B 19.40A 19.40A 19.90 -5.60 25.50 200 213 2185 ---- 25.60B 18.90A 18.90A 19.30 -5.50 24.80 39 2190 ---- 25.00B 18.40A 18.40A 18.80 -5.40 24.20 2 18 2195 ---- 24.40B 17.90A 17.90A 18.30 -5.30 23.60 2200 17.80 23.80B 17.40A 17.90B 17.90 -5.20 11 23.10 87 2327 2205 ---- 23.20B 17.10A 17.10A 17.40 -5.10 22.50 9 2210 ---- 22.70B 16.70A 16.70A 16.90 -5.10 22.00 12 40 2215 20.40 22.10B 16.20A 16.20A 16.50 -4.90 4 21.40 3 12 2220 ---- 21.60B 15.80A 15.80A 16.10 -4.80 20.90 111 2225 ---- 21.10B 15.30A 15.30A 15.70 -4.70 22 20.40 23 604 2230 ---- 20.60B 15.00A 15.00A 15.30 -4.60 19.90 180 2235 15.00 20.10B 14.60A 15.10B 14.90 -4.60 1 19.50 10 2240 14.80 19.70B 14.20A 14.70A 14.50 -4.50 5 19.00 395 2245 ---- 19.20B 13.90A 13.90A 14.20 -4.40 18.60 9 2250 15.40 18.80B 13.50A 18.80B 13.80 -4.40 769 18.20 126 5383 2255 ---- 18.40B 13.30A 13.30A 13.50 -4.20 17.70 34 2260 ---- 18.00B 12.90A 12.90A 13.20 -4.10 17.30 2265 ---- 17.60B 12.60A 12.60A 12.80 -4.10 16.90 2270 ---- 17.20B 12.30A 12.30A 12.50 -4.10 16.60 2 2275 ---- 16.80B 12.00A 12.00A 12.20 -4.00 16.20 6 47 2280 ---- 16.50B 11.80A 11.80A 11.90 -3.90 15.80 2290 ---- 15.80B 11.20A 11.20A 11.40 -3.70 15.10 88 2300 11.10 15.10B 10.60A 10.70A 10.90 -3.60 29 14.50 130 417 2310 ---- 14.50B 10.20A 10.20A 10.40 -3.50 13.90 1 2 2320 ---- 13.80B 9.80A 9.80A 9.90 -3.40 13.30 20 2325 ---- 13.60B 9.50A 9.50A 9.70 -3.30 13.00 53 2330 ---- 13.30B 9.30A 9.30A 9.50 -3.20 12.70 2340 ---- 12.70B 8.90A 8.90A 9.10 -3.10 12.20 10 2350 ---- 12.20B 8.50A 8.50A 8.70 -3.00 11.70 2 124 2360 ---- 11.70B 8.20A 8.20A 8.30 -2.90 11.20 31 2370 ---- 11.20B 7.90A 7.90A 7.90 -2.90 10.80 2375 ---- 11.00B 7.70A 7.70A 7.80 -2.80 10.60 173 2380 ---- 10.80B 7.50A 7.50A 7.60 -2.70 10.30 10 2400 ---- 10.00B 6.90A 6.90A 7.00 -2.60 7 9.60 1 218 2425 6.70 9.00B 6.30A 6.30A 6.30 -2.40 1 8.70 3 59 2450 6.90 8.20B 5.70A 8.20B 5.70 -2.20 5 7.90 5 194 2475 6.30 7.50B 5.20A 7.50B 5.20 -2.00 4 7.20 70 137 2500 7.20 7.30 4.70A 4.70A 4.70 -1.90 68 6.60 32 402 2525 ---- 6.20B 4.30A 4.30A 4.30 -1.80 6.10 57 2550 ---- 5.70B 3.90A 3.90A 3.90 -1.70 5.60 21 2575 5.30 5.70 3.60A 3.60A 3.60 -1.50 10 5.10 28 833 2600 ---- ---- 3.40A 3.40A 3.30 -1.50 4.80 127 304 3000 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 53 1018 4000 ---- ---- ---- ---- .30 -.20 .50 27 203 OG SEP23 Gold Option CALL 1200 ---- 782.20B 763.90A 763.90A 773.10 -5.40 778.50 1225 ---- 756.20B 738.90A 738.90A 748.10 -5.40 753.50 1250 ---- 732.20B 713.20A 713.20A 723.10 -5.40 728.50 1 1275 ---- 705.40B 688.80A 688.80A 698.10 -5.40 703.50 1300 ---- 682.30B 663.70A 663.70A 673.10 -5.40 678.50 1325 ---- 656.20B 638.70A 638.70A 648.10 -5.40 653.50 1350 ---- 632.20B 613.90A 613.90A 623.10 -5.40 628.50 1375 ---- 606.30B 588.80A 588.80A 598.10 -5.40 603.50 1400 ---- 582.40B 563.90A 563.90A 573.10 -5.40 578.50 1410 ---- 570.80B 553.90A 553.90A 563.10 -5.40 568.50 1420 ---- 561.20B 543.90A 543.90A 553.10 -5.40 558.50 1425 ---- 555.90B 538.90A 538.90A 548.10 -5.40 553.50 1430 ---- 550.80B 534.00A 534.00A 543.10 -5.40 548.50 1440 ---- 540.80B 524.10A 524.10A 533.10 -5.40 538.50 1450 ---- 532.30B 513.20A 513.20A 523.10 -5.40 528.50 2 1460 ---- 521.30B 504.00A 504.00A 513.10 -5.40 518.50 1470 ---- 510.90B 494.00A 494.00A 503.10 -5.40 508.50 1475 ---- 506.00B 488.90A 488.90A 498.10 -5.40 503.50 1480 ---- 501.30B 484.00A 484.00A 493.10 -5.40 498.50 1490 ---- 490.90B 474.00A 474.00A 483.10 -5.40 488.50 1500 ---- 482.50B 463.30A 463.30A 473.10 -5.40 478.50 38 1505 ---- 475.90B 459.10A 459.10A 468.10 -5.40 473.50 1510 ---- 470.90B 454.10A 454.10A 463.10 -5.40 468.50 1515 ---- 466.30B 449.10A 449.10A 458.10 -5.40 463.50 1520 ---- 461.00B 444.10A 444.10A 453.10 -5.40 458.50 1525 ---- 458.40B 439.00A 439.00A 448.10 -5.40 453.50 11 1530 ---- 450.70B 434.20A 434.20A 443.10 -5.40 448.50 1535 ---- 446.00B 429.20A 429.20A 438.10 -5.40 443.50 1540 ---- 441.50B 424.20A 424.20A 433.10 -5.40 438.50 1545 ---- 436.10B 419.20A 419.20A 428.10 -5.40 433.50 1550 ---- 435.00B 413.50A 413.50A 423.10 -5.40 428.50 4 1555 ---- 426.00B 409.40A 409.40A 418.10 -5.40 423.50 1560 ---- 421.20B 404.40A 404.40A 413.20 -5.40 418.60 1565 ---- 416.70B 399.50A 399.50A 408.20 -5.40 413.60 1570 ---- 411.50B 394.60A 394.60A 403.20 -5.50 408.70 1575 ---- 410.30B 389.40A 389.40A 398.30 -5.40 403.70 2 1580 ---- 401.90B 384.80A 384.80A 393.30 -5.50 398.80 1585 ---- 397.10B 379.90A 379.90A 388.40 -5.50 393.90 1 1590 ---- 391.70B 375.00A 375.00A 383.50 -5.50 389.00 1595 ---- 387.10B 370.10A 370.10A 378.60 -5.50 384.10 1600 ---- 385.70B 364.40A 364.40A 373.70 -5.50 379.20 13 1605 ---- 377.00B 360.30A 360.30A 368.80 -5.50 374.30 1610 ---- 372.20B 355.40A 355.40A 363.90 -5.60 369.50 1615 ---- 367.90B 350.60A 350.60A 359.00 -5.60 364.60 1 1620 ---- 362.50B 345.70A 345.70A 354.20 -5.60 359.80 1625 ---- 361.50B 340.80A 340.80A 349.40 -5.50 354.90 1630 ---- 353.30B 336.10A 336.10A 344.50 -5.60 350.10 1635 ---- 347.60B 331.40A 331.40A 339.70 -5.60 345.30 1640 ---- 343.50B 326.60A 326.60A 334.90 -5.60 340.50 1645 ---- 338.70B 321.80A 321.80A 330.20 -5.50 335.70 1650 ---- 337.50B 316.90A 316.90A 325.40 -5.60 331.00 1655 ---- 329.40B 312.30A 312.30A 320.60 -5.60 326.20 1660 ---- 324.50B 307.60A 307.60A 315.90 -5.60 321.50 1665 ---- 320.10B 302.90A 302.90A 311.20 -5.60 316.80 1670 ---- 315.10B 298.30A 298.30A 306.50 -5.60 312.10 1675 ---- 314.00B 293.50A 293.50A 301.80 -5.60 307.40 1680 ---- 305.80B 289.00A 289.00A 297.10 -5.70 302.80 1685 ---- 301.20B 284.40A 284.40A 292.40 -5.70 298.10 1690 ---- 296.70B 279.70A 279.70A 287.80 -5.70 293.50 1695 ---- 292.00B 275.20A 275.20A 283.10 -5.80 288.90 1700 ---- 290.80B 270.00A 270.00A 278.50 -5.90 284.40 3 1705 ---- 282.80B 266.20A 266.20A 273.90 -5.90 279.80 1710 ---- 278.30B 261.70A 261.70A 269.30 -6.00 275.30 1715 ---- 274.00B 257.10A 257.10A 264.80 -6.00 270.80 1720 ---- 272.00B 252.70A 252.70A 260.30 -6.00 266.30 1725 ---- 268.10B 248.20A 248.20A 255.80 -6.10 261.90 1730 ---- 263.60B 243.90A 243.90A 251.30 -6.10 257.40 1735 ---- 259.20B 239.60A 239.60A 246.80 -6.30 253.10 1740 ---- 254.80B 235.20A 235.20A 242.40 -6.30 248.70 1 1745 ---- 250.40B 230.90A 230.90A 238.00 -6.40 244.40 1750 ---- 246.10B 226.00A 226.00A 233.60 -6.40 240.00 11 1755 ---- 241.70B 222.60A 222.60A 229.30 -6.50 235.80 1760 ---- 237.40B 218.40A 218.40A 225.00 -6.50 231.50 1 1765 ---- 233.20B 214.00A 214.00A 220.70 -6.60 227.30 1770 ---- 228.90B 209.90A 209.90A 216.50 -6.60 223.10 1 1775 ---- 224.70B 205.60A 205.60A 212.30 -6.70 219.00 1 1780 ---- 220.50B 201.70A 201.70A 208.10 -6.80 214.90 1 1785 ---- 216.40B 197.70A 197.70A 204.00 -6.80 210.80 16 1790 ---- 212.30B 193.70A 193.70A 199.90 -6.90 206.80 3 1795 ---- 208.20B 189.80A 189.80A 195.80 -7.00 202.80 7 1800 ---- 204.10B 185.30A 185.30A 191.80 -7.10 198.90 1000 3058 1805 ---- 200.20B 181.30A 181.30A 187.90 -7.10 195.00 1810 ---- 196.20B 177.50A 177.50A 183.90 -7.20 191.10 4 1815 ---- 192.30B 173.70A 173.70A 180.00 -7.30 187.30 1820 ---- 188.40B 170.00A 170.00A 176.20 -7.30 183.50 10 1825 ---- 184.60B 166.30A 166.30A 172.40 -7.40 179.80 1 1830 ---- 180.80B 162.80A 162.80A 168.70 -7.40 176.10 1835 ---- 177.10B 159.60A 159.60A 165.00 -7.40 172.40 1840 ---- 173.40B 156.10A 156.10A 161.30 -7.50 168.80 1845 ---- 169.80B 152.30A 152.30A 157.70 -7.60 165.30 1850 ---- 166.20B 148.70A 148.70A 154.20 -7.60 161.80 2 5026 1855 ---- 162.60B 145.90A 145.90A 150.70 -7.70 158.40 1860 ---- 159.10B 142.50A 142.50A 147.20 -7.80 155.00 1 1865 ---- 155.70B 139.10A 139.10A 143.80 -7.80 151.60 1870 ---- 152.30B 136.10A 136.10A 140.50 -7.90 148.40 1 1875 ---- 149.00B 132.80A 132.80A 137.20 -7.90 145.10 97 1880 ---- 145.70B 129.90A 129.90A 134.00 -8.00 142.00 252 1885 ---- 142.50B 127.00A 127.00A 130.80 -8.00 138.80 12 1890 ---- 139.30B 124.00A 124.00A 127.70 -8.10 135.80 25 1895 ---- 136.20B 121.10A 121.10A 124.60 -8.10 132.70 68 1900 ---- 133.10B 118.20A 118.20A 121.60 -8.20 129.80 8 253 1905 ---- 130.10B 115.50A 115.50A 118.70 -8.20 126.90 15 1910 ---- 127.20B 112.80A 112.80A 115.80 -8.20 124.00 25 1915 ---- 124.30B 110.10A 110.10A 113.00 -8.20 121.20 222 1920 ---- 121.40B 107.50A 107.50A 110.20 -8.30 118.50 91 1925 ---- 118.70B 104.90A 104.90A 107.50 -8.30 115.80 6 1930 ---- 115.90B 102.40A 102.40A 104.80 -8.40 113.20 200 1935 ---- 113.30B 100.00A 100.00A 102.20 -8.40 110.60 703 1940 ---- 110.60B 97.60A 97.60A 99.60 -8.50 108.10 1945 ---- 108.10B 95.20A 95.20A 97.10 -8.50 105.60 15 1950 95.00 105.60B 92.20A 105.60B 94.70 -8.50 1 103.20 10 588 1955 ---- 103.20B 90.00A 90.00A 92.30 -8.60 100.90 31 1960 ---- 100.80B 88.20A 88.20A 90.00 -8.60 98.60 1965 ---- 98.50B 86.00A 86.00A 87.80 -8.50 96.30 1970 ---- 96.20B 83.70A 83.70A 85.60 -8.50 94.10 44 230 1975 ---- 94.00B 81.60A 81.60A 83.40 -8.50 91.90 752 1980 ---- 91.80B 79.80A 79.80A 81.30 -8.50 89.80 9 1985 ---- 89.70B 77.80A 77.80A 79.30 -8.50 87.80 1990 ---- 87.60B 75.80A 75.80A 77.30 -8.40 85.70 100 102 1995 ---- 85.60B 73.90A 73.90A 75.30 -8.50 83.80 44 59 2000 ---- 83.60B 72.00A 72.00A 73.40 -8.40 134 81.80 3212 8795 2005 ---- 81.60B 70.20A 70.20A 71.60 -8.40 80.00 2010 ---- 79.70B 68.40A 68.40A 69.80 -8.30 78.10 2015 ---- 77.90B 66.60A 66.60A 68.00 -8.30 76.30 25 2020 ---- 76.10B 65.00A 65.00A 66.30 -8.20 74.50 2 2 2025 ---- 74.30B 63.30A 63.30A 64.60 -8.20 72.80 20 1777 2030 ---- 72.60B 61.70A 61.70A 63.00 -8.10 71.10 2 2035 ---- 70.90B 60.20A 60.20A 61.40 -8.10 69.50 2040 ---- 69.30B 58.70A 58.70A 59.80 -8.10 67.90 19 2045 ---- 67.70B 57.20A 57.20A 58.30 -8.00 66.30 2050 62.90 66.10B 55.70A 66.10B 56.80 -8.00 259 64.80 49 3236 2055 ---- 64.60B 54.30A 54.30A 55.40 -7.90 63.30 2 2060 ---- 63.10B 53.00A 53.00A 54.00 -7.90 61.90 11 269 2065 ---- 61.70B 51.60A 51.60A 52.70 -7.70 60.40 2070 ---- 60.30B 50.30A 50.30A 51.40 -7.70 59.10 2 2075 ---- 58.90B 49.10A 49.10A 50.10 -7.60 41 57.70 1 505 2080 ---- 57.60B 47.90A 47.90A 48.80 -7.60 56.40 2085 ---- 56.20B 46.70A 46.70A 47.60 -7.50 55.10 520 2090 ---- 55.00B 45.40A 45.40A 46.50 -7.40 53.90 3 2095 ---- 53.70B 44.30A 44.30A 45.30 -7.30 52.60 7 2100 52.50 53.00 43.20A 43.20A 44.20 -7.30 39 51.50 109 2686 2105 ---- 51.40B 42.20A 42.20A 43.10 -7.20 50.30 2110 ---- 50.20B 41.10A 41.10A 42.10 -7.10 49.20 20 76 2115 ---- 49.10B 40.10A 40.10A 41.10 -7.00 48.10 1 2120 ---- 48.00B 39.20A 39.20A 40.10 -6.90 47.00 2125 ---- 47.00B 38.30A 38.30A 39.10 -6.80 45.90 22 1810 2130 ---- 46.00B 37.30A 37.30A 38.20 -6.70 44.90 2 2135 ---- 44.90B 36.50A 36.50A 37.30 -6.60 43.90 420 2140 ---- 44.00B 35.60A 35.60A 36.40 -6.60 43.00 2 2145 ---- 43.00B 34.80A 34.80A 35.50 -6.50 42.00 1 2150 34.60 42.10B 33.90A 34.80B 34.70 -6.40 5 41.10 79 6457 2155 ---- 41.20B 33.20A 33.20A 33.80 -6.40 40.20 88 2160 ---- 40.30B 32.40A 32.40A 33.00 -6.30 39.30 7 2165 ---- 39.50B 31.60A 31.60A 32.30 -6.10 38.40 2170 ---- 38.60B 30.90A 30.90A 31.50 -6.10 37.60 17 2175 ---- 37.80B 30.20A 30.20A 30.80 -6.00 66 36.80 7 455 2180 ---- 37.00B 29.50A 29.50A 30.00 -6.00 36.00 2185 ---- 36.20B 28.80A 28.80A 29.30 -5.90 35.20 28 2190 ---- 35.40B 28.10A 28.10A 28.70 -5.80 34.50 2195 ---- 34.70B 27.50A 27.50A 28.00 -5.70 33.70 1 2200 28.60 34.00B 26.80A 34.00B 27.40 -5.60 7 33.00 6 2417 2205 ---- 33.30B 26.40A 26.40A 26.70 -5.60 32.30 2210 ---- 32.60B 25.80A 25.80A 26.10 -5.50 31.60 2215 ---- 31.90B 25.10A 25.10A 25.60 -5.40 31.00 58 2220 ---- 31.30B 24.60A 24.60A 25.00 -5.30 30.30 1 2225 ---- 30.60B 24.00A 24.00A 24.40 -5.30 29.70 6 8 2230 ---- 30.00B 23.60A 23.60A 23.90 -5.20 29.10 2235 ---- 29.40B 23.00A 23.00A 23.40 -5.10 28.50 18 2240 ---- 28.80B 22.50A 22.50A 22.90 -5.00 27.90 1 17 2245 ---- 28.20B 22.10A 22.10A 22.40 -4.90 27.30 2250 ---- 27.70B 21.50A 21.50A 21.90 -4.80 26.70 28 2519 2255 ---- 27.10B 21.20A 21.20A 21.40 -4.80 26.20 2260 ---- 26.60B 20.70A 20.70A 21.00 -4.70 25.70 2265 ---- 26.10B 20.30A 20.30A 20.50 -4.60 25.10 2270 ---- 25.50B 19.80A 19.80A 20.10 -4.50 24.60 11 2275 ---- 25.00B 19.30A 19.30A 19.70 -4.40 24.10 16 269 2280 ---- 24.60B 19.00A 19.00A 19.20 -4.50 23.70 2290 ---- 23.60B 18.20A 18.20A 18.50 -4.20 22.70 2300 20.50 22.70B 17.40A 17.40A 17.70 -4.10 1020 21.80 2 1150 2310 ---- 21.90B 16.70A 16.70A 17.00 -4.00 21.00 2 2320 ---- 21.10B 16.10A 16.10A 16.30 -3.90 20.20 2325 ---- 20.70B 15.70A 15.70A 16.00 -3.80 19.80 10 2330 ---- 20.30B 15.40A 15.40A 15.70 -3.70 19.40 5 2340 ---- 19.50B 14.90A 14.90A 15.10 -3.60 18.70 2350 ---- 18.80B 14.20A 14.20A 14.50 -3.50 18.00 7 160 2360 ---- 18.10B 13.80A 13.80A 13.90 -3.40 17.30 2370 ---- 17.50B 13.30A 13.30A 13.40 -3.30 16.70 2375 ---- 17.20B 12.90A 12.90A 13.10 -3.30 16.40 15 2380 ---- 16.90B 12.80A 12.80A 12.90 -3.20 16.10 2400 15.00 15.70B 11.60 11.80 11.90 -3.10 1115 15.00 93 821 2425 ---- 14.40B 10.70A 10.70A 10.90 -2.80 13.70 3 25 2450 ---- 13.20B 9.80A 9.80A 9.90 -2.70 12.60 1 11 2475 ---- 12.10B 9.00A 9.00A 9.10 -2.40 11.50 46 2490 ---- 11.50B 8.70A 8.70A 8.60 -2.40 11.00 2500 9.90 11.10B 8.10A 8.10A 8.30 -2.30 40 10.60 8 360 2525 ---- 10.20B 7.70A 7.70A 7.60 -2.20 9.80 5 2550 ---- 9.50B 7.10A 7.10A 7.00 -2.00 9.00 2 788 2575 ---- 8.70B 6.60A 6.60A 6.50 -1.90 8.40 5 67 3000 1.90 2.80B 1.90 2.00 2.10 -.80 26 2.90 36 404 OG OCT23 Gold Option CALL 1200 ---- 782.10B 763.80A 763.80A 773.10 -5.40 778.50 1225 ---- 755.90B 738.90A 738.90A 748.10 -5.40 753.50 1250 ---- 732.10B 714.00A 714.00A 723.10 -5.40 728.50 1275 ---- 706.10B 688.90A 688.90A 698.10 -5.40 703.50 1300 ---- 682.10B 663.90A 663.90A 673.10 -5.40 678.50 1325 ---- 655.30B 639.00A 639.00A 648.10 -5.40 653.50 1350 ---- 632.10B 614.00A 614.00A 623.10 -5.40 628.50 1375 ---- 606.20B 589.00A 589.00A 598.10 -5.40 603.50 1400 ---- 582.20B 564.00A 564.00A 573.10 -5.40 578.50 1410 ---- 571.10B 554.10A 554.10A 563.10 -5.40 568.50 1420 ---- 560.70B 544.10A 544.10A 553.10 -5.40 558.50 1425 ---- 555.80B 538.90A 538.90A 548.10 -5.40 553.50 1430 ---- 550.20B 534.00A 534.00A 543.10 -5.40 548.50 1440 ---- 541.10B 524.10A 524.10A 533.10 -5.40 538.50 1450 ---- 532.30B 514.00A 514.00A 523.10 -5.40 528.50 1460 ---- 521.10B 504.10A 504.10A 513.10 -5.40 518.50 1470 ---- 511.00B 494.10A 494.10A 503.10 -5.40 508.50 1475 ---- 505.90B 489.00A 489.00A 498.10 -5.40 503.50 1480 ---- 501.20B 484.10A 484.10A 493.10 -5.40 498.50 1490 ---- 491.20B 474.20A 474.20A 483.10 -5.40 488.50 1500 ---- 483.40B 464.10A 464.10A 473.10 -5.40 478.50 1505 ---- 476.30B 459.20A 459.20A 468.10 -5.40 473.50 1510 ---- 471.20B 454.10A 454.10A 463.10 -5.40 468.50 1515 ---- 465.80B 449.30A 449.30A 458.10 -5.40 463.50 1520 ---- 461.30B 444.30A 444.30A 453.10 -5.40 458.50 1525 ---- 460.00B 439.20A 439.20A 448.10 -5.40 453.50 1530 ---- 451.40B 434.40A 434.40A 443.10 -5.40 448.50 1535 ---- 445.50B 429.50A 429.50A 438.20 -5.40 443.60 1540 ---- 441.40B 424.60A 424.60A 433.20 -5.40 438.60 1545 ---- 436.50B 419.60A 419.60A 428.20 -5.50 433.70 1550 ---- 435.30B 414.50A 414.50A 423.30 -5.40 428.70 1555 ---- 425.80B 409.80A 409.80A 418.40 -5.40 423.80 1560 ---- 421.70B 404.90A 404.90A 413.40 -5.50 418.90 1565 ---- 416.40B 400.00A 400.00A 408.50 -5.40 413.90 1570 ---- 411.10B 395.10A 395.10A 403.60 -5.50 409.10 1575 ---- 410.70B 390.20A 390.20A 398.70 -5.50 404.20 1580 ---- 401.30B 385.30A 385.30A 393.90 -5.40 399.30 1585 ---- 397.40B 380.60A 380.60A 389.00 -5.40 394.40 1590 ---- 392.40B 375.80A 375.80A 384.20 -5.40 389.60 1595 ---- 387.80B 371.00A 371.00A 379.30 -5.40 384.70 1600 ---- 386.50B 365.30A 365.30A 374.50 -5.40 379.90 48 1605 ---- 378.20B 361.40A 361.40A 369.70 -5.40 375.10 1610 ---- 372.50B 356.60A 356.60A 364.90 -5.40 370.30 1615 ---- 368.50B 351.70A 351.70A 360.10 -5.40 365.50 1620 ---- 363.60B 347.00A 347.00A 355.30 -5.50 360.80 1625 ---- 362.60B 342.20A 342.20A 350.50 -5.50 356.00 1630 ---- 353.60B 337.60A 337.60A 345.80 -5.50 351.30 1635 ---- 349.60B 332.90A 332.90A 341.00 -5.50 346.50 1640 ---- 345.00B 328.20A 328.20A 336.30 -5.50 341.80 1645 ---- 339.90B 323.60A 323.60A 331.60 -5.50 337.10 1650 ---- 339.10B 318.80A 318.80A 326.90 -5.60 332.50 1655 ---- 330.60B 314.20A 314.20A 322.20 -5.60 327.80 1660 ---- 325.40B 309.60A 309.60A 317.50 -5.70 323.20 1665 ---- 321.40B 305.10A 305.10A 312.90 -5.60 318.50 1670 ---- 317.00B 300.50A 300.50A 308.30 -5.60 313.90 1675 ---- 315.90B 295.80A 295.80A 303.70 -5.70 309.40 1680 ---- 307.90B 291.40A 291.40A 299.10 -5.70 304.80 1685 ---- 303.10B 286.90A 286.90A 294.50 -5.80 300.30 1690 ---- 298.60B 282.50A 282.50A 290.00 -5.80 295.80 1695 ---- 295.70B 278.00A 278.00A 285.40 -5.90 291.30 1700 ---- 293.20B 273.40A 273.40A 280.90 -5.90 286.80 1705 ---- 288.70B 269.10A 269.10A 276.40 -6.00 282.40 1710 ---- 284.30B 264.70A 264.70A 272.00 -6.00 278.00 1715 ---- 279.80B 260.30A 260.30A 267.60 -6.00 273.60 1720 ---- 275.40B 256.30A 256.30A 263.10 -6.10 269.20 1 1725 ---- 271.10B 251.70A 251.70A 258.80 -6.10 264.90 2 1730 ---- 266.70B 247.50A 247.50A 254.40 -6.20 260.60 5 1735 ---- 262.40B 243.30A 243.30A 250.10 -6.20 256.30 4 1740 ---- 258.10B 239.10A 239.10A 245.80 -6.30 252.10 3 1745 ---- 253.80B 234.90A 234.90A 241.50 -6.30 247.80 2 1750 ---- 249.60B 230.00A 230.00A 237.30 -6.40 243.70 2 1755 ---- 245.40B 226.60A 226.60A 233.10 -6.40 239.50 2 1760 ---- 241.20B 222.80A 222.80A 228.90 -6.50 235.40 1765 ---- 237.10B 218.80A 218.80A 224.70 -6.60 231.30 1770 ---- 233.00B 214.80A 214.80A 220.60 -6.70 227.30 1775 ---- 228.90B 210.50A 210.50A 216.60 -6.70 223.30 1780 ---- 224.80B 206.70A 206.70A 212.50 -6.80 219.30 2 1785 ---- 220.80B 202.80A 202.80A 208.50 -6.90 215.40 1790 ---- 216.80B 198.20A 198.20A 204.60 -6.90 211.50 1795 ---- 212.90B 194.40A 194.40A 200.70 -7.00 207.70 1800 ---- 209.00B 190.60A 190.60A 196.80 -7.00 203.80 23 1805 ---- 205.20B 187.00A 187.00A 193.00 -7.10 200.10 1810 ---- 201.30B 183.30A 183.30A 189.20 -7.20 196.40 1815 ---- 197.60B 179.70A 179.70A 185.40 -7.30 192.70 1820 ---- 193.80B 176.10A 176.10A 181.70 -7.30 189.00 1825 ---- 190.20B 172.90A 172.90A 178.10 -7.30 185.40 1830 ---- 186.50B 169.50A 169.50A 174.50 -7.40 181.90 1835 ---- 182.90B 165.70A 165.70A 170.90 -7.50 178.40 1840 ---- 179.30B 162.70A 162.70A 167.40 -7.50 174.90 210 1845 ---- 175.80B 159.40A 159.40A 163.90 -7.60 171.50 1850 ---- 172.40B 155.70A 155.70A 160.50 -7.70 168.20 13 1855 ---- 169.00B 152.80A 152.80A 157.10 -7.80 164.90 1860 ---- 165.60B 149.70A 149.70A 153.80 -7.80 161.60 1865 ---- 162.30B 146.50A 146.50A 150.50 -7.90 158.40 1870 ---- 159.00B 143.20A 143.20A 147.30 -7.90 155.20 250 1875 ---- 155.80B 140.30A 140.30A 144.10 -8.00 152.10 30 1880 ---- 152.60B 137.40A 137.40A 141.00 -8.00 149.00 1885 ---- 149.50B 134.50A 134.50A 137.90 -8.10 146.00 1890 ---- 146.50B 131.60A 131.60A 134.90 -8.10 143.00 1895 ---- 143.40B 128.80A 128.80A 131.90 -8.20 140.10 1900 ---- 140.50B 126.00A 126.00A 129.00 -8.30 137.30 73 1905 ---- 137.60B 123.40A 123.40A 126.20 -8.20 134.40 1910 ---- 134.70B 120.70A 120.70A 123.40 -8.30 131.70 1915 ---- 131.90B 118.10A 118.10A 120.60 -8.40 129.00 1920 ---- 129.10B 115.60A 115.60A 117.90 -8.40 126.30 1925 ---- 126.40B 113.00A 113.00A 115.30 -8.40 123.70 293 1930 ---- 123.80B 110.60A 110.60A 112.70 -8.40 121.10 1935 ---- 121.20B 108.20A 108.20A 110.20 -8.40 118.60 1940 ---- 118.60B 105.80A 105.80A 107.70 -8.40 116.10 1 1945 ---- 116.10B 103.40A 103.40A 105.30 -8.40 113.70 2 2 1950 ---- 113.70B 100.40A 100.40A 102.90 -8.40 10 111.30 1 506 1955 ---- 111.40B 98.90A 98.90A 100.60 -8.40 109.00 90 1960 ---- 109.00B 96.60A 96.60A 98.30 -8.40 106.70 40 1965 ---- 106.70B 94.40A 94.40A 96.10 -8.40 104.50 1970 ---- 104.40B 92.30A 92.30A 93.90 -8.40 16 102.30 1 50 1975 ---- 102.20B 89.90A 89.90A 91.80 -8.30 3 100.10 150 484 1980 ---- 100.10B 88.10A 88.10A 89.70 -8.30 98.00 1 1985 ---- 98.00B 86.10A 86.10A 87.60 -8.40 96.00 10 1990 ---- 95.90B 84.10A 84.10A 85.60 -8.30 93.90 1995 ---- 93.90B 82.20A 82.20A 83.70 -8.30 92.00 2 2000 ---- 91.90B 80.40A 80.40A 81.80 -8.20 33 90.00 125 328 2005 ---- 90.00B 78.50A 78.50A 79.90 -8.30 88.20 2010 ---- 88.10B 76.80A 76.80A 78.10 -8.20 86.30 125 125 2015 ---- 86.30B 75.00A 75.00A 76.30 -8.20 84.50 2020 ---- 84.50B 73.30A 73.30A 74.60 -8.10 82.70 1 2025 ---- 82.70B 71.60A 71.60A 72.90 -8.10 81.00 14 2030 ---- 81.00B 70.00A 70.00A 71.20 -8.10 79.30 3 2035 ---- 79.30B 68.40A 68.40A 69.60 -8.10 77.70 2040 ---- 77.60B 66.90A 66.90A 68.10 -8.00 76.10 29 77 2045 ---- 76.00B 65.40A 65.40A 66.50 -8.00 74.50 2 2050 ---- 74.50B 63.90A 63.90A 65.00 -8.00 73.00 198 2055 ---- 72.90B 62.40A 62.40A 63.60 -7.90 71.50 2060 ---- 71.40B 61.10A 61.10A 62.20 -7.80 70.00 2065 ---- 70.00B 59.70A 59.70A 60.80 -7.80 68.60 2070 ---- 68.50B 58.40A 58.40A 59.40 -7.80 67.20 1 2075 ---- 67.10B 57.10A 57.10A 58.10 -7.70 65.80 112 143 2080 ---- 65.80B 55.80A 55.80A 56.80 -7.70 64.50 50 2085 ---- 64.40B 54.60A 54.60A 55.60 -7.60 63.20 2090 ---- 63.10B 53.30A 53.30A 54.40 -7.50 61.90 2 2095 ---- 61.90B 52.20A 52.20A 53.20 -7.50 60.70 2100 ---- 60.60B 51.00A 51.00A 52.00 -7.40 59.40 522 2105 ---- 59.40B 49.90A 49.90A 50.90 -7.40 58.30 2110 ---- 58.20B 48.80A 48.80A 49.80 -7.30 57.10 2 2115 ---- 57.10B 47.80A 47.80A 48.70 -7.30 56.00 2120 ---- 55.90B 46.70A 46.70A 47.70 -7.10 54.80 2125 ---- 54.80B 45.70A 45.70A 46.60 -7.10 53.70 2130 ---- 53.70B 44.80A 44.80A 45.60 -7.10 52.70 2135 ---- 52.70B 43.80A 43.80A 44.70 -6.90 51.60 2140 ---- 51.70B 42.90A 42.90A 43.70 -6.90 50.60 32 2145 ---- 50.70B 42.00A 42.00A 42.80 -6.80 49.60 2150 ---- 49.70B 41.10A 41.10A 41.90 -6.70 24 48.60 200 554 2155 ---- 48.70B 40.20A 40.20A 41.00 -6.70 47.70 1 2160 ---- 47.80B 39.40A 39.40A 40.20 -6.60 46.80 2 2165 ---- 46.90B 38.60A 38.60A 39.40 -6.40 45.80 2170 ---- 46.00B 37.80A 37.80A 38.50 -6.50 45.00 1 2175 ---- 45.10B 37.00A 37.00A 37.80 -6.30 44.10 224 251 2180 ---- 44.30B 36.20A 36.20A 37.00 -6.20 43.20 2 2185 ---- 43.40B 35.50A 35.50A 36.20 -6.20 42.40 26 2190 ---- 42.60B 34.80A 34.80A 35.50 -6.10 41.60 1 2195 ---- 41.80B 34.10A 34.10A 34.80 -6.00 40.80 2200 ---- 41.00B 33.40A 33.40A 34.00 -6.00 2 40.00 10 854 2205 ---- 40.30B 32.90A 32.90A 33.40 -5.90 39.30 2210 ---- 39.50B 32.30A 32.30A 32.70 -5.80 38.50 2215 ---- 38.80B 31.50A 31.50A 32.00 -5.80 37.80 3 2220 ---- 38.10B 30.90A 30.90A 31.40 -5.70 37.10 26 2225 ---- 37.40B 30.20A 30.20A 30.80 -5.60 36.40 1 2230 ---- 36.70B 29.80A 29.80A 30.20 -5.50 35.70 2235 ---- 36.10B 29.30A 29.30A 29.60 -5.50 35.10 2240 ---- 35.40B 28.70A 28.70A 29.00 -5.50 34.50 2245 ---- 34.80B 28.20A 28.20A 28.40 -5.40 33.80 2250 ---- 34.20B 27.40A 27.40A 27.90 -5.30 33.20 2255 ---- 33.60B 27.10A 27.10A 27.30 -5.30 32.60 2260 ---- 33.00B 26.40A 26.40A 26.80 -5.20 32.00 420 2265 ---- 32.40B 26.10A 26.10A 26.30 -5.20 31.50 2270 ---- 31.80B 25.60A 25.60A 25.80 -5.10 30.90 2275 ---- 31.30B 24.90A 24.90A 25.30 -5.10 30.40 1 601 2280 ---- 30.70B 24.70A 24.70A 24.90 -4.90 29.80 2290 ---- 29.70B 23.80A 23.80A 24.00 -4.80 28.80 2300 22.90 28.70B 22.70A 22.70A 23.10 -4.70 25 27.80 102 1342 2310 ---- 27.70B 22.10A 22.10A 22.20 -4.70 26.90 2320 ---- 26.80B 21.30A 21.30A 21.40 -4.50 25.90 2325 ---- 26.30B 20.70A 20.70A 21.10 -4.40 25.50 76 2330 ---- 25.90B 20.40A 20.40A 20.70 -4.40 25.10 11 2340 ---- 25.00B 19.80A 19.80A 20.00 -4.20 24.20 2350 ---- 24.20B 19.00A 19.00A 19.30 -4.10 23.40 113 333 2360 ---- 23.40B 18.40A 18.40A 18.60 -4.00 22.60 2370 ---- 22.60B 17.80A 17.80A 17.90 -4.00 21.90 2375 ---- 22.30B 17.40A 17.40A 17.60 -3.90 21.50 252 337 2380 ---- 21.90B 17.20A 17.20A 17.30 -3.90 21.20 2400 20.70 20.70 16.00A 16.00A 16.20 -3.60 7 19.80 134 1198 2425 ---- 18.90B 14.70A 14.70A 14.90 -3.40 18.30 292 2450 ---- 17.50B 13.60A 13.60A 13.70 -3.10 16.80 25 2475 ---- 16.20B 12.50A 12.50A 12.60 -3.00 15.60 2500 ---- 15.00B 11.60A 11.60A 11.70 -2.70 14.40 36 2525 ---- 14.00B 10.80A 10.80A 10.80 -2.60 2 13.40 25 2550 ---- 13.00B 10.00A 10.00A 10.00 -2.40 12.40 1 6 2575 ---- 12.10B 9.30A 9.30A 9.30 -2.30 11.60 1 162 2650 ---- 9.80B 7.50A 7.50A 7.50 -1.90 4 9.40 3 128 3000 2.90 4.20 2.90 3.20A 3.20 -1.00 39 4.20 208 2122 OG NOV23 Gold Option CALL 1225 ---- 769.90B 753.30A 753.30A 763.80 -3.50 767.30 1250 ---- 744.50B 728.40A 728.40A 738.80 -3.50 742.30 1275 ---- 719.40B 703.40A 703.40A 713.80 -3.50 717.30 1300 ---- 694.70B 678.40A 678.40A 688.80 -3.50 692.30 1325 ---- 670.10B 653.30A 653.30A 663.80 -3.50 667.30 1350 ---- 644.80B 628.50A 628.50A 638.80 -3.50 642.30 1375 ---- 620.50B 603.50A 603.50A 613.80 -3.50 617.30 1400 ---- 594.80B 578.40A 578.40A 588.80 -3.50 592.30 1420 ---- 575.10B 558.50A 558.50A 568.80 -3.50 572.30 1425 ---- 570.20B 553.50A 553.50A 563.80 -3.50 567.30 1430 ---- 565.10B 548.50A 548.50A 558.80 -3.50 562.30 1440 ---- 554.20B 538.60A 538.60A 548.80 -3.50 552.30 1450 ---- 545.00B 528.50A 528.50A 538.80 -3.50 542.30 1460 ---- 535.20B 518.60A 518.60A 528.80 -3.50 532.30 1470 ---- 525.20B 508.60A 508.60A 518.80 -3.50 522.30 1475 ---- 519.80B 503.50A 503.50A 513.80 -3.50 517.30 1480 ---- 514.60B 498.70A 498.70A 508.80 -3.50 512.30 1490 ---- 505.20B 488.70A 488.70A 498.80 -3.50 502.30 1500 ---- 499.10B 478.50A 478.50A 488.80 -3.50 492.30 1510 ---- 485.40B 468.90A 468.90A 478.80 -3.50 482.30 1515 ---- 479.80B 463.90A 463.90A 473.80 -3.50 477.30 1520 ---- 475.50B 458.90A 458.90A 468.80 -3.50 472.30 1525 ---- 474.30B 453.80A 453.80A 463.90 -3.50 467.40 1530 ---- 465.50B 449.00A 449.00A 458.90 -3.50 462.40 1535 ---- 460.50B 444.10A 444.10A 454.00 -3.50 457.50 1540 ---- 455.40B 439.20A 439.20A 449.00 -3.50 452.50 1545 ---- 450.50B 434.30A 434.30A 444.10 -3.50 447.60 1550 ---- 449.70B 429.30A 429.30A 439.20 -3.50 442.70 1555 ---- 440.70B 424.60A 424.60A 434.30 -3.50 437.80 1560 ---- 435.60B 419.70A 419.70A 429.40 -3.50 432.90 1565 ---- 431.30B 414.90A 414.90A 424.50 -3.50 428.00 1570 ---- 425.70B 410.00A 410.00A 419.70 -3.40 423.10 1575 ---- 425.40B 405.10A 405.10A 414.80 -3.50 418.30 1580 ---- 415.80B 400.40A 400.40A 410.00 -3.40 413.40 1585 ---- 411.20B 395.50A 395.50A 405.10 -3.50 408.60 1590 ---- 406.50B 390.70A 390.70A 400.30 -3.50 403.80 1595 ---- 402.30B 385.90A 385.90A 395.50 -3.50 399.00 1600 ---- 401.30B 381.10A 381.10A 390.70 -3.50 394.20 6 6 1605 ---- 392.80B 376.40A 376.40A 385.90 -3.50 389.40 1610 ---- 388.20B 371.70A 371.70A 381.10 -3.60 384.70 1615 ---- 383.30B 367.00A 367.00A 376.40 -3.50 379.90 1620 ---- 378.30B 362.30A 362.30A 371.60 -3.60 375.20 1625 ---- 377.60B 357.50A 357.50A 366.90 -3.60 370.50 1630 ---- 369.00B 352.90A 352.90A 362.20 -3.60 365.80 1635 ---- 364.60B 348.30A 348.30A 357.50 -3.60 361.10 1640 ---- 359.90B 343.60A 343.60A 352.80 -3.60 356.40 1645 ---- 354.70B 339.00A 339.00A 348.10 -3.70 351.80 1650 ---- 354.20B 334.20A 334.20A 343.50 -3.70 347.20 1655 ---- 345.50B 329.80A 329.80A 338.80 -3.80 342.60 1660 ---- 341.60B 325.20A 325.20A 334.20 -3.80 338.00 1665 ---- 337.10B 320.70A 320.70A 329.60 -3.80 333.40 1670 ---- 332.10B 316.20A 316.20A 325.00 -3.90 328.90 1675 ---- 331.20B 311.60A 311.60A 320.50 -3.80 324.30 1680 ---- 323.30B 307.10A 307.10A 315.90 -3.90 319.80 1685 ---- 318.70B 302.80A 302.80A 311.40 -3.90 315.30 1690 ---- 317.20B 298.30A 298.30A 306.90 -4.00 310.90 1695 ---- 313.20B 293.90A 293.90A 302.40 -4.00 306.40 1700 ---- 308.70B 289.40A 289.40A 297.90 -4.10 302.00 1705 ---- 304.30B 285.10A 285.10A 293.50 -4.10 297.60 1710 ---- 299.90B 280.80A 280.80A 289.10 -4.20 293.30 2 1715 ---- 295.50B 276.40A 276.40A 284.70 -4.20 288.90 1720 ---- 291.20B 272.20A 272.20A 280.30 -4.30 284.60 1725 ---- 286.80B 267.90A 267.90A 276.00 -4.30 280.30 1730 ---- 282.50B 263.80A 263.80A 271.70 -4.40 276.10 1735 ---- 278.20B 259.60A 259.60A 267.40 -4.50 271.90 1740 ---- 274.00B 255.40A 255.40A 263.10 -4.60 267.70 1745 ---- 269.70B 251.30A 251.30A 258.90 -4.60 263.50 1750 ---- 265.60B 247.10A 247.10A 254.70 -4.70 259.40 1755 ---- 261.40B 243.00A 243.00A 250.50 -4.80 255.30 1760 ---- 257.20B 239.00A 239.00A 246.40 -4.80 251.20 1765 ---- 253.10B 235.10A 235.10A 242.30 -4.90 247.20 1770 ---- 249.00B 231.10A 231.10A 238.20 -4.90 243.10 1775 ---- 245.00B 226.90A 226.90A 234.10 -5.10 239.20 1780 ---- 241.00B 223.40A 223.40A 230.10 -5.10 235.20 1785 ---- 237.00B 219.40A 219.40A 226.20 -5.10 231.30 1 1790 ---- 233.10B 215.50A 215.50A 222.20 -5.30 227.50 1 1795 ---- 229.20B 211.00A 211.00A 218.30 -5.40 223.70 1 1800 ---- 225.30B 207.20A 207.20A 214.50 -5.40 219.90 1805 ---- 221.50B 203.70A 203.70A 210.60 -5.50 216.10 1810 ---- 217.70B 200.20A 200.20A 206.80 -5.60 212.40 1815 ---- 213.90B 196.40A 196.40A 203.10 -5.70 208.80 1820 ---- 210.20B 193.00A 193.00A 199.40 -5.70 205.10 1825 ---- 206.50B 189.20A 189.20A 195.70 -5.80 201.50 1830 ---- 202.90B 185.90A 185.90A 192.10 -5.90 198.00 1835 ---- 199.30B 182.60A 182.60A 188.50 -6.00 194.50 1840 ---- 195.70B 178.90A 178.90A 185.00 -6.10 191.10 1845 ---- 192.20B 175.60A 175.60A 181.50 -6.10 187.60 1850 ---- 188.80B 172.20A 172.20A 178.10 -6.20 184.30 1855 ---- 185.30B 169.20A 169.20A 174.70 -6.30 181.00 1860 ---- 182.00B 166.10A 166.10A 171.30 -6.40 177.70 1865 ---- 178.60B 162.70A 162.70A 168.00 -6.50 174.50 1870 ---- 175.30B 159.60A 159.60A 164.80 -6.50 171.30 1 1 1875 ---- 172.10B 156.70A 156.70A 161.50 -6.60 168.10 1 1 1880 ---- 168.90B 153.70A 153.70A 158.40 -6.70 165.10 1885 ---- 165.80B 150.70A 150.70A 155.30 -6.70 162.00 1890 ---- 162.70B 147.80A 147.80A 152.20 -6.80 159.00 1895 ---- 159.60B 144.90A 144.90A 149.20 -6.90 156.10 1900 ---- 156.60B 142.00A 142.00A 146.20 -7.00 153.20 301 1905 ---- 153.70B 139.30A 139.30A 143.30 -7.00 150.30 1910 ---- 150.80B 136.60A 136.60A 140.40 -7.10 147.50 3 1915 ---- 147.90B 133.90A 133.90A 137.60 -7.10 144.70 1920 ---- 145.10B 131.40A 131.40A 134.90 -7.10 142.00 1925 ---- 142.30B 128.70A 128.70A 132.10 -7.20 139.30 1930 ---- 139.60B 126.30A 126.30A 129.50 -7.20 136.70 1935 ---- 136.90B 123.70A 123.70A 126.80 -7.30 134.10 1940 ---- 134.30B 121.30A 121.30A 124.30 -7.30 131.60 1945 ---- 131.70B 118.90A 118.90A 121.80 -7.30 129.10 1950 ---- 129.20B 116.50A 116.50A 119.30 -7.40 126.70 1955 ---- 126.70B 114.30A 114.30A 116.90 -7.40 124.30 1960 ---- 124.30B 112.00A 112.00A 114.50 -7.40 121.90 1965 ---- 122.00B 109.80A 109.80A 112.20 -7.40 119.60 1 1970 ---- 119.60B 107.60A 107.60A 109.90 -7.40 117.30 1975 ---- 117.30B 105.10A 105.10A 107.60 -7.50 115.10 1980 ---- 115.10B 103.00A 103.00A 105.40 -7.50 112.90 1 24 1985 ---- 112.80B 101.00A 101.00A 103.30 -7.50 110.80 1990 ---- 110.60B 99.30A 99.30A 101.20 -7.50 108.70 1995 ---- 108.50B 97.00A 97.00A 99.10 -7.50 106.60 1 2000 ---- 106.60B 95.10A 95.10A 97.10 -7.50 104.60 86 2005 ---- 104.40B 93.50A 93.50A 95.10 -7.50 102.60 2010 ---- 102.40B 91.40A 91.40A 93.20 -7.50 100.70 50 150 2015 ---- 100.40B 89.60A 89.60A 91.30 -7.50 98.80 200 2020 ---- 98.50B 88.10A 88.10A 89.50 -7.40 96.90 2025 ---- 96.60B 86.10A 86.10A 87.70 -7.40 95.10 2 2030 ---- 94.80B 84.70A 84.70A 85.90 -7.40 93.30 2035 ---- 93.00B 83.00A 83.00A 84.10 -7.50 91.60 2040 ---- 91.30B 81.30A 81.30A 82.50 -7.40 89.90 2045 ---- 89.50B 79.60A 79.60A 80.80 -7.40 88.20 1 2050 ---- 88.10B 77.80A 77.80A 79.20 -7.30 86.50 10 2055 ---- 86.20B 76.50A 76.50A 77.60 -7.30 84.90 2060 ---- 84.60B 75.00A 75.00A 76.00 -7.30 83.30 2065 ---- 83.00B 73.50A 73.50A 74.50 -7.30 81.80 2070 ---- 81.50B 72.00A 72.00A 73.00 -7.30 80.30 50 50 2075 ---- 80.00B 70.60A 70.60A 71.60 -7.20 78.80 4 2080 ---- 78.50B 69.20A 69.20A 70.10 -7.30 77.40 2085 ---- 77.10B 67.80A 67.80A 68.70 -7.20 75.90 2090 ---- 75.60B 66.40A 66.40A 67.40 -7.10 74.50 2095 ---- 74.30B 65.10A 65.10A 66.10 -7.10 73.20 2100 ---- 72.90B 63.60A 63.60A 64.80 -7.10 40 71.90 75 2105 ---- 71.60B 62.60A 62.60A 63.50 -7.00 70.50 2110 ---- 70.30B 61.40A 61.40A 62.20 -7.10 69.30 2115 ---- 69.00B 60.20A 60.20A 61.00 -7.00 68.00 2120 ---- 67.80B 58.80A 58.80A 59.80 -7.00 66.80 1 2125 ---- 66.60B 57.90A 57.90A 58.70 -6.90 65.60 2130 ---- 65.40B 56.80A 56.80A 57.60 -6.80 64.40 2135 ---- 64.20B 55.70A 55.70A 56.40 -6.90 63.30 2140 ---- 63.10B 54.60A 54.60A 55.40 -6.70 62.10 2145 ---- 62.00B 53.60A 53.60A 54.30 -6.70 61.00 2150 ---- 60.90B 52.30A 52.30A 53.30 -6.70 60.00 62 2155 ---- 59.90B 51.50A 51.50A 52.30 -6.60 58.90 4 2160 ---- 58.80B 50.50A 50.50A 51.30 -6.60 57.90 2165 ---- 57.80B 49.60A 49.60A 50.30 -6.60 56.90 2170 ---- 56.80B 48.70A 48.70A 49.40 -6.50 55.90 1 2175 ---- 55.80B 47.80A 47.80A 48.40 -6.50 54.90 2 2180 ---- 54.90B 46.90A 46.90A 47.50 -6.40 53.90 1 3 2185 ---- 53.90B 46.00A 46.00A 46.60 -6.40 53.00 2190 ---- 53.00B 45.20A 45.20A 45.80 -6.30 52.10 2 2195 ---- 52.10B 44.40A 44.40A 44.90 -6.30 51.20 2200 49.20 51.60B 43.40A 51.60B 44.10 -6.20 183 50.30 47 615 2205 ---- 50.40B 42.80A 42.80A 43.30 -6.20 49.50 1 2210 ---- 49.50B 42.00A 42.00A 42.50 -6.10 48.60 2215 ---- 48.70B 41.30A 41.30A 41.80 -6.00 47.80 2220 ---- 47.90B 40.50A 40.50A 41.00 -6.00 47.00 1 2225 ---- 47.10B 39.70A 39.70A 40.30 -5.90 46.20 18 2230 ---- 46.30B 39.10A 39.10A 39.60 -5.80 45.40 2235 ---- 45.60B 38.40A 38.40A 38.80 -5.90 44.70 2240 ---- 44.80B 37.70A 37.70A 38.20 -5.70 43.90 2245 ---- 44.10B 37.10A 37.10A 37.50 -5.70 43.20 2250 ---- 43.40B 36.30A 36.30A 36.80 -5.70 42.50 305 2255 ---- 42.70B 35.80A 35.80A 36.20 -5.60 41.80 2260 ---- 42.00B 35.20A 35.20A 35.60 -5.50 41.10 2265 ---- 41.30B 34.60A 34.60A 34.90 -5.50 40.40 2270 ---- 40.60B 34.00A 34.00A 34.30 -5.50 39.80 2275 ---- 40.00B 33.30A 33.30A 33.80 -5.30 39.10 7 2280 ---- 39.40B 32.80A 32.80A 33.20 -5.30 38.50 2285 ---- 38.70B 32.30A 32.30A 32.60 -5.30 37.90 2290 ---- 38.10B 31.70A 31.70A 32.10 -5.20 37.30 2300 38.00 38.00 30.60A 30.60A 31.00 -5.10 58 36.10 235 416 2310 ---- 35.80B 29.70A 29.70A 30.00 -4.90 34.90 2320 ---- 34.70B 28.70A 28.70A 29.00 -4.80 33.80 2325 ---- 34.20B 28.20A 28.20A 28.50 -4.80 33.30 2330 ---- 33.70B 27.80A 27.80A 28.00 -4.80 32.80 1 2340 ---- 32.70B 26.90A 26.90A 27.10 -4.70 31.80 2350 ---- 31.70B 26.00A 26.00A 26.30 -4.50 30.80 2360 ---- 30.70B 25.20A 25.20A 25.40 -4.50 29.90 2370 ---- 29.80B 24.40A 24.40A 24.60 -4.40 29.00 2375 ---- 29.40B 24.00A 24.00A 24.30 -4.20 28.50 30 2380 ---- 29.00B 23.70A 23.70A 23.90 -4.20 28.10 2400 ---- 27.30B 22.20A 22.20A 22.40 -4.10 80 26.50 53 48 2425 ---- 25.40B 20.60A 20.60A 20.80 -3.80 24.60 2450 ---- 23.70B 19.10A 19.10A 19.30 -3.50 22.80 2475 ---- 22.10B 17.80A 17.80A 17.90 -3.40 21.30 2500 ---- 20.60B 16.60A 16.60A 16.60 -3.20 19.80 1 1 2525 ---- 19.30B 15.50A 15.50A 15.50 -3.00 18.50 2550 ---- 18.00B 14.40A 14.40A 14.40 -2.90 17.30 2575 14.10 16.90B 13.50A 16.00B 13.50 -2.70 11 16.20 3 3 2800 7.40 9.80B 7.00 7.50 7.70 -1.70 9 9.40 2 41 OG DEC23 Gold Option CALL 1000 ---- 994.10B 978.40A 978.40A 988.80 -3.50 992.30 1025 ---- 969.10B 953.40A 953.40A 963.80 -3.50 967.30 1050 ---- 944.50B 928.50A 928.50A 938.80 -3.50 942.30 1075 ---- 919.50B 903.40A 903.40A 913.80 -3.50 917.30 1080 ---- 914.20B 898.60A 898.60A 908.80 -3.50 912.30 1090 ---- 904.10B 888.60A 888.60A 898.80 -3.50 902.30 1100 ---- 894.00B 878.40A 878.40A 888.80 -3.50 892.30 1110 ---- 884.10B 868.60A 868.60A 878.80 -3.50 882.30 1120 ---- 874.10B 858.60A 858.60A 868.80 -3.50 872.30 1125 ---- 868.80B 853.50A 853.50A 863.80 -3.50 867.30 1130 ---- 864.10B 848.60A 848.60A 858.80 -3.50 862.30 1140 ---- 854.20B 838.60A 838.60A 848.80 -3.50 852.30 1150 ---- 843.80B 828.40A 828.40A 838.80 -3.50 842.30 1160 ---- 834.00B 818.70A 818.70A 828.80 -3.50 832.30 1170 ---- 824.20B 808.70A 808.70A 818.80 -3.50 822.30 1175 ---- 818.90B 803.50A 803.50A 813.80 -3.50 817.30 1180 ---- 814.20B 798.60A 798.60A 808.80 -3.50 812.30 1185 ---- 809.20B 793.60A 793.60A 803.80 -3.50 807.30 1190 ---- 804.20B 788.60A 788.60A 798.80 -3.50 802.30 1195 ---- 799.20B 783.60A 783.60A 793.80 -3.50 797.30 1200 ---- 794.70B 778.60A 778.60A 788.80 -3.50 792.30 1205 ---- 789.30B 773.60A 773.60A 783.80 -3.50 787.30 1210 ---- 783.80B 768.60A 768.60A 778.80 -3.50 782.30 1215 ---- 778.40B 763.60A 763.60A 773.80 -3.50 777.30 1220 ---- 773.60B 758.60A 758.60A 768.80 -3.50 772.30 1225 ---- 769.70B 753.50A 753.50A 763.80 -3.50 767.30 1230 ---- 764.00B 748.70A 748.70A 758.80 -3.50 762.30 1235 ---- 759.20B 743.70A 743.70A 753.80 -3.50 757.30 1240 ---- 754.40B 738.70A 738.70A 748.80 -3.50 752.30 1245 ---- 749.40B 733.70A 733.70A 743.80 -3.50 747.30 1250 ---- 744.50B 728.50A 728.50A 738.80 -3.50 742.30 1255 ---- 739.40B 723.70A 723.70A 733.80 -3.50 737.30 1260 ---- 734.30B 718.70A 718.70A 728.80 -3.50 732.30 1265 ---- 729.30B 713.70A 713.70A 723.80 -3.50 727.30 1270 ---- 724.30B 708.70A 708.70A 718.80 -3.50 722.30 1275 ---- 719.80B 703.50A 703.50A 713.80 -3.50 717.30 1280 ---- 714.40B 698.60A 698.60A 708.80 -3.50 712.30 1285 ---- 708.80B 693.60A 693.60A 703.80 -3.50 707.30 1290 ---- 703.70B 688.60A 688.60A 698.80 -3.50 702.30 1295 ---- 698.80B 683.60A 683.60A 693.80 -3.50 697.30 1300 ---- 694.60B 678.60A 678.60A 688.80 -3.50 692.30 1305 ---- 689.10B 673.60A 673.60A 683.80 -3.50 687.30 1310 ---- 684.20B 668.60A 668.60A 678.80 -3.50 682.30 1315 ---- 679.30B 663.70A 663.70A 673.80 -3.50 677.30 1320 ---- 674.40B 658.80A 658.80A 668.80 -3.50 672.30 1325 ---- 669.80B 653.50A 653.50A 663.80 -3.50 667.30 1330 ---- 664.40B 648.70A 648.70A 658.80 -3.50 662.30 1335 ---- 659.40B 643.70A 643.70A 653.80 -3.50 657.30 1340 ---- 654.40B 638.70A 638.70A 648.80 -3.50 652.30 1345 ---- 649.40B 633.70A 633.70A 643.80 -3.50 647.30 1350 ---- 644.30B 628.50A 628.50A 638.80 -3.50 642.30 1355 ---- 639.20B 623.70A 623.70A 633.80 -3.50 637.30 1360 ---- 634.40B 618.70A 618.70A 628.80 -3.50 632.30 1365 ---- 629.00B 613.70A 613.70A 623.80 -3.50 627.30 1370 ---- 624.80B 608.70A 608.70A 618.80 -3.50 622.30 1375 ---- 619.30B 603.60A 603.60A 613.80 -3.50 617.30 1380 ---- 613.90B 598.60A 598.60A 608.80 -3.50 612.30 1385 ---- 609.20B 593.70A 593.70A 603.80 -3.50 607.30 1390 ---- 604.50B 588.70A 588.70A 598.80 -3.50 602.30 1395 ---- 599.50B 583.80A 583.80A 593.80 -3.50 597.30 1400 ---- 594.90B 578.50A 578.50A 588.80 -3.50 592.30 1405 ---- 589.80B 573.70A 573.70A 583.80 -3.50 587.30 1410 ---- 584.80B 568.70A 568.70A 578.80 -3.50 582.30 1415 ---- 579.30B 563.70A 563.70A 573.80 -3.50 577.30 1420 ---- 574.00B 558.70A 558.70A 568.80 -3.50 572.30 1425 ---- 569.70B 553.50A 553.50A 563.80 -3.50 567.30 1430 ---- 564.60B 548.70A 548.70A 558.80 -3.50 562.30 1435 ---- 559.40B 543.70A 543.70A 553.80 -3.50 557.30 1440 ---- 554.90B 538.70A 538.70A 548.80 -3.50 552.30 1445 ---- 549.60B 533.70A 533.70A 543.80 -3.50 547.30 1450 ---- 545.00B 528.60A 528.60A 538.80 -3.50 542.30 1455 ---- 538.90B 523.80A 523.80A 533.80 -3.50 537.30 1460 ---- 534.30B 518.80A 518.80A 528.80 -3.50 532.30 1465 ---- 529.40B 513.80A 513.80A 523.80 -3.50 527.30 1470 ---- 524.70B 508.90A 508.90A 518.80 -3.50 522.30 1475 ---- 524.00B 503.60A 503.60A 513.80 -3.50 517.30 1480 ---- 515.10B 499.00A 499.00A 508.80 -3.50 512.30 1485 ---- 510.10B 494.00A 494.00A 503.80 -3.50 507.30 1490 ---- 505.20B 488.90A 488.90A 498.80 -3.50 502.30 1495 ---- 499.20B 484.00A 484.00A 493.80 -3.50 497.30 1500 ---- 499.10B 478.90A 478.90A 488.80 -3.50 492.30 1505 ---- 490.20B 474.10A 474.10A 483.90 -3.50 487.40 1510 ---- 484.90B 469.20A 469.20A 478.90 -3.50 482.40 1515 ---- 479.50B 464.30A 464.30A 474.00 -3.50 477.50 1520 ---- 475.40B 459.30A 459.30A 469.10 -3.50 472.60 1525 ---- 474.50B 454.30A 454.30A 464.10 -3.50 467.60 1530 ---- 465.40B 449.50A 449.50A 459.20 -3.50 462.70 1535 ---- 460.70B 444.80A 444.80A 454.30 -3.50 457.80 1540 ---- 455.70B 439.80A 439.80A 449.50 -3.50 453.00 1545 ---- 450.90B 435.00A 435.00A 444.60 -3.50 448.10 1550 ---- 450.10B 430.10A 430.10A 439.70 -3.50 443.20 1555 ---- 441.50B 425.30A 425.30A 434.90 -3.50 438.40 1560 ---- 436.70B 420.60A 420.60A 430.00 -3.60 433.60 1565 ---- 431.10B 415.60A 415.60A 425.20 -3.50 428.70 1570 ---- 427.00B 410.90A 410.90A 420.40 -3.50 423.90 1575 ---- 426.10B 405.90A 405.90A 415.60 -3.50 419.10 1580 ---- 417.10B 401.30A 401.30A 410.80 -3.60 414.40 1585 ---- 412.10B 396.60A 396.60A 406.10 -3.50 409.60 1590 ---- 408.00B 391.90A 391.90A 401.30 -3.50 404.80 1595 ---- 403.00B 387.20A 387.20A 396.60 -3.50 400.10 1600 ---- 402.30B 381.60A 381.60A 391.80 -3.60 395.40 95 1605 ---- 393.60B 377.80A 377.80A 387.10 -3.60 390.70 1610 ---- 389.00B 373.20A 373.20A 382.40 -3.60 386.00 1615 ---- 384.30B 368.50A 368.50A 377.70 -3.60 381.30 1620 ---- 379.70B 363.90A 363.90A 373.00 -3.60 376.60 1625 ---- 378.90B 359.10A 359.10A 368.40 -3.60 372.00 50 1630 ---- 370.40B 354.60A 354.60A 363.80 -3.60 367.40 1635 ---- 365.80B 350.00A 350.00A 359.10 -3.70 362.80 1640 ---- 361.20B 345.50A 345.50A 354.50 -3.70 358.20 1645 ---- 356.40B 341.00A 341.00A 349.90 -3.70 353.60 1650 ---- 355.90B 335.60A 335.60A 345.40 -3.70 349.10 100 1655 ---- 347.70B 332.00A 332.00A 340.80 -3.80 344.60 1660 ---- 343.20B 327.50A 327.50A 336.30 -3.80 340.10 1665 ---- 338.70B 323.10A 323.10A 331.80 -3.80 335.60 1670 ---- 337.30B 318.60A 318.60A 327.30 -3.90 331.20 1675 ---- 333.30B 314.10A 314.10A 322.80 -4.00 326.80 1680 ---- 328.80B 309.80A 309.80A 318.40 -4.00 322.40 1685 ---- 324.40B 305.50A 305.50A 314.00 -4.00 318.00 1690 ---- 320.00B 301.00A 301.00A 309.60 -4.10 313.70 1695 ---- 315.60B 296.70A 296.70A 305.20 -4.10 309.30 1700 ---- 311.20B 291.70A 291.70A 300.80 -4.20 305.00 265 1705 ---- 306.90B 288.30A 288.30A 296.50 -4.30 300.80 1710 ---- 302.60B 284.10A 284.10A 292.20 -4.30 296.50 1715 ---- 298.30B 279.90A 279.90A 287.90 -4.40 292.30 1720 ---- 294.00B 275.70A 275.70A 283.60 -4.50 288.10 1725 ---- 289.80B 271.40A 271.40A 279.40 -4.50 283.90 2 1730 ---- 285.60B 267.40A 267.40A 275.20 -4.50 279.70 1735 ---- 281.40B 263.40A 263.40A 271.00 -4.60 275.60 1 1740 ---- 277.20B 259.30A 259.30A 266.90 -4.60 271.50 1 1745 ---- 273.10B 255.30A 255.30A 262.80 -4.60 267.40 1750 ---- 269.00B 251.20A 251.20A 258.70 -4.70 263.40 550 1755 ---- 264.90B 247.40A 247.40A 254.60 -4.80 259.40 1760 ---- 260.90B 243.40A 243.40A 250.60 -4.80 255.40 1765 ---- 256.90B 239.60A 239.60A 246.60 -4.90 251.50 1770 ---- 252.90B 235.70A 235.70A 242.60 -5.00 247.60 1775 ---- 249.00B 231.80A 231.80A 238.70 -5.00 243.70 122 1780 ---- 245.10B 228.10A 228.10A 234.80 -5.10 239.90 1785 ---- 241.20B 223.70A 223.70A 231.00 -5.20 236.20 1 1790 ---- 237.40B 219.80A 219.80A 227.10 -5.30 232.40 1795 ---- 233.60B 216.20A 216.20A 223.40 -5.30 228.70 1800 ---- 229.90B 212.10A 212.10A 219.60 -5.50 225.10 6853 1805 ---- 226.10B 209.10A 209.10A 215.90 -5.60 221.50 1810 ---- 222.40B 205.50A 205.50A 212.20 -5.70 217.90 1815 ---- 218.80B 202.10A 202.10A 208.60 -5.80 214.40 1820 ---- 215.20B 198.60A 198.60A 205.00 -5.90 210.90 1825 ---- 211.60B 195.00A 195.00A 201.50 -5.90 207.40 1830 ---- 208.10B 191.80A 191.80A 198.00 -6.00 204.00 50 1835 ---- 204.60B 188.40A 188.40A 194.50 -6.10 200.60 1 1840 ---- 201.10B 185.10A 185.10A 191.10 -6.20 197.30 1 1845 ---- 197.70B 182.00A 182.00A 187.70 -6.30 194.00 1850 ---- 195.00B 177.00A 177.00A 184.40 -6.30 190.70 5 1651 1855 ---- 191.00B 175.70A 175.70A 181.10 -6.40 187.50 1 1860 ---- 187.80B 172.60A 172.60A 177.80 -6.50 184.30 75 1865 ---- 184.50B 169.30A 169.30A 174.60 -6.60 181.20 1870 ---- 181.30B 166.40A 166.40A 171.50 -6.60 178.10 100 1875 ---- 178.20B 163.40A 163.40A 168.40 -6.60 175.00 670 1880 ---- 175.10B 160.60A 160.60A 165.30 -6.70 172.00 130 1885 ---- 172.00B 157.70A 157.70A 162.30 -6.70 169.00 1890 ---- 169.00B 154.80A 154.80A 159.30 -6.80 166.10 1 1895 ---- 166.10B 152.00A 152.00A 156.30 -6.90 163.20 1900 ---- 163.10B 149.20A 149.20A 153.50 -6.90 160.40 1738 1905 ---- 160.30B 146.60A 146.60A 150.60 -7.00 157.60 10 1910 ---- 157.40B 144.00A 144.00A 147.80 -7.10 154.90 50 1915 ---- 154.60B 141.30A 141.30A 145.10 -7.00 152.10 1 1920 ---- 151.90B 138.80A 138.80A 142.40 -7.10 149.50 30 1925 ---- 149.20B 136.20A 136.20A 139.70 -7.20 146.90 536 1930 ---- 146.50B 133.70A 133.70A 137.10 -7.20 144.30 1 1935 ---- 143.90B 131.40A 131.40A 134.50 -7.20 141.70 1 1940 ---- 141.40B 129.00A 129.00A 132.00 -7.30 139.30 101 1945 ---- 138.80B 126.50A 126.50A 129.50 -7.30 136.80 286 1950 ---- 136.90B 123.90A 123.90A 127.00 -7.40 134.40 110 10192 1955 ---- 133.90B 122.00A 122.00A 124.60 -7.40 132.00 1960 ---- 132.10B 119.80A 119.80A 122.30 -7.40 129.70 1 1 1965 ---- 129.40B 117.60A 117.60A 120.00 -7.40 127.40 1970 ---- 127.30B 115.50A 115.50A 117.70 -7.50 125.20 103 1975 ---- 124.70B 112.90A 112.90A 115.50 -7.50 30 123.00 30 103 1980 ---- 122.60B 110.90A 110.90A 113.30 -7.50 120.80 1 1985 ---- 120.40B 109.20A 109.20A 111.20 -7.50 118.70 1990 ---- 118.20B 106.90A 106.90A 109.10 -7.50 116.60 50 53 1995 ---- 116.10B 105.00A 105.00A 107.00 -7.60 114.60 1 2000 112.50 114.90B 102.50A 105.00B 105.00 -7.60 247 112.60 392 4637 2005 ---- 112.30B 101.20A 101.20A 103.00 -7.60 110.60 201 2010 ---- 110.20B 99.70A 99.70A 101.00 -7.70 108.70 2015 ---- 108.30B 97.60A 97.60A 99.10 -7.70 106.80 32 2020 ---- 106.40B 95.80A 95.80A 97.30 -7.60 104.90 9 2025 ---- 104.40B 94.30A 94.30A 95.50 -7.60 16 103.10 45 971 2030 ---- 102.60B 92.60A 92.60A 93.70 -7.60 101.30 500 2035 ---- 100.90B 90.70A 90.70A 91.90 -7.60 99.50 20 2040 ---- 98.80B 89.40A 89.40A 90.20 -7.60 97.80 2045 ---- 97.10B 87.80A 87.80A 88.50 -7.60 96.10 2050 ---- 96.40B 85.30A 85.30A 86.90 -7.60 94.50 66 2953 2055 ---- 94.10B 84.40A 84.40A 85.20 -7.60 92.80 1 2060 ---- 92.50B 82.70A 82.70A 83.70 -7.60 91.30 8 2065 ---- 90.60B 81.50A 81.50A 82.10 -7.60 89.70 2070 ---- 89.30B 79.80A 79.80A 80.60 -7.60 88.20 1 2075 ---- 87.90B 78.30A 78.30A 79.10 -7.60 86.70 2 331 2080 ---- 86.00B 77.20A 77.20A 77.70 -7.50 85.20 2085 ---- 84.50B 75.80A 75.80A 76.30 -7.50 83.80 2090 ---- 83.40B 74.10A 74.10A 74.90 -7.50 82.40 2 2095 ---- 82.20B 72.70A 72.70A 73.50 -7.50 81.00 1 2100 ---- 81.20B 70.90A 70.90A 72.20 -7.40 79.60 134 10540 2105 ---- 79.20B 70.20A 70.20A 70.90 -7.40 78.30 2110 ---- 78.10B 68.90A 68.90A 69.70 -7.30 77.00 75 2115 ---- 76.50B 67.70A 67.70A 68.40 -7.30 75.70 2120 ---- 75.50B 66.40A 66.40A 67.20 -7.30 74.50 49 2125 ---- 74.20B 65.20A 65.20A 66.10 -7.20 73.30 2 2130 ---- 72.80B 64.20A 64.20A 64.90 -7.20 72.10 433 2135 ---- 71.60B 63.10A 63.10A 63.80 -7.10 70.90 2140 ---- 70.50B 62.00A 62.00A 62.70 -7.00 69.70 2145 ---- 69.40B 60.90A 60.90A 61.60 -7.00 68.60 2 2150 66.70 68.80B 59.30A 59.30A 60.50 -7.00 3 67.50 774 2567 2155 ---- 67.20B 58.80A 58.80A 59.50 -6.90 66.40 1 2160 ---- 66.10B 57.80A 57.80A 58.50 -6.90 65.40 3 2165 ---- 64.80B 56.80A 56.80A 57.40 -6.90 64.30 3 2170 ---- 63.90B 55.80A 55.80A 56.50 -6.80 63.30 11 2175 ---- 62.90B 54.90A 54.90A 55.50 -6.80 62.30 402 2180 ---- 61.90B 53.90A 53.90A 54.60 -6.70 61.30 1 9 2185 ---- 60.90B 53.00A 53.00A 53.60 -6.80 60.40 20 2190 ---- 60.00B 52.10A 52.10A 52.70 -6.70 59.40 2 4 2195 ---- 59.00B 51.30A 51.30A 51.80 -6.70 58.50 2 2200 ---- 58.20B 50.30A 50.30A 50.90 -6.70 36 57.60 403 3257 2205 ---- 57.20B 49.60A 49.60A 50.10 -6.60 56.70 2210 ---- 56.30B 48.80A 48.80A 49.20 -6.60 55.80 1 2215 ---- 55.50B 48.00A 48.00A 48.40 -6.60 55.00 2 2220 ---- 54.60B 47.20A 47.20A 47.60 -6.50 54.10 1 2225 ---- 53.80B 46.40A 46.40A 46.80 -6.50 53.30 483 2230 ---- 53.00B 45.70A 45.70A 46.10 -6.40 52.50 1 2235 ---- 52.20B 44.90A 44.90A 45.30 -6.40 51.70 2240 ---- 51.40B 44.20A 44.20A 44.60 -6.30 50.90 1 2245 ---- 50.60B 43.50A 43.50A 43.80 -6.30 50.10 2250 ---- 50.20B 42.30A 42.30A 43.10 -6.30 49.40 145 6146 2255 ---- 49.10B 42.10A 42.10A 42.40 -6.20 48.60 2260 ---- 48.60B 41.40A 41.40A 41.80 -6.10 47.90 100 2265 ---- 47.70B 40.80A 40.80A 41.10 -6.10 47.20 2270 ---- 47.00B 40.20A 40.20A 40.40 -6.10 46.50 2275 ---- 46.40B 39.50A 39.50A 39.80 -6.00 45.80 325 2280 ---- 45.60B 38.90A 38.90A 39.20 -5.90 45.10 2285 ---- 44.90B 38.30A 38.30A 38.60 -5.80 44.40 2290 ---- 44.30B 37.70A 37.70A 38.00 -5.80 43.80 2295 ---- 43.70B 37.10A 37.10A 37.40 -5.70 43.10 1 2300 37.00 43.20B 35.90 36.90 36.80 -5.70 333 42.50 518 2778 2305 ---- 42.40B 36.00A 36.00A 36.30 -5.60 41.90 2310 ---- 41.80B 35.50A 35.50A 35.70 -5.60 41.30 2315 ---- 41.20B 34.90A 34.90A 35.20 -5.50 40.70 2320 ---- 40.60B 34.40A 34.40A 34.60 -5.50 40.10 2325 39.00 40.10B 33.90A 40.10B 34.10 -5.40 2 39.50 411 500 2330 ---- 39.50B 33.40A 33.40A 33.60 -5.40 39.00 2335 ---- 38.90B 32.90A 32.90A 33.10 -5.30 38.40 2340 ---- 38.40B 32.40A 32.40A 32.60 -5.20 37.80 7 2345 ---- 37.90B 31.90A 31.90A 32.20 -5.10 37.30 2350 ---- 37.40B 31.40A 31.40A 31.70 -5.10 36.80 103 2360 ---- 36.30B 30.60A 30.60A 30.80 -4.90 35.70 2370 ---- 35.30B 29.70A 29.70A 29.90 -4.90 34.80 2375 ---- 34.90B 29.30A 29.30A 29.50 -4.80 20 34.30 10 543 2380 ---- 34.40B 28.90A 28.90A 29.10 -4.70 33.80 1 2390 ---- 33.50B 28.00A 28.00A 28.20 -4.70 32.90 2400 ---- 32.60B 26.90A 26.90A 27.40 -4.60 32.00 749 5816 2410 ---- 31.70B 26.50A 26.50A 26.70 -4.40 31.10 2420 ---- 30.90B 25.80A 25.80A 25.90 -4.40 30.30 2425 ---- 30.50B 25.40A 25.40A 25.60 -4.20 29.80 409 1050 2430 ---- 30.10B 25.10A 25.10A 25.20 -4.20 29.40 2440 ---- 29.30B 24.40A 24.40A 24.50 -4.20 28.70 2450 ---- 28.60B 23.70A 23.70A 23.90 -4.00 27.90 721 2475 ---- 26.80B 22.20A 22.20A 22.30 -3.80 26.10 2490 ---- 25.80B 21.30A 21.30A 21.40 -3.70 25.10 2500 22.70 25.20B 20.80A 20.80A 20.90 -3.60 12 24.50 620 17645 2525 ---- 23.60B 19.50A 19.50A 19.50 -3.50 23.00 2550 ---- 22.20B 18.30A 18.30A 18.30 -3.30 21.60 1 28 2575 ---- 20.90B 17.20A 17.20A 17.20 -3.10 20.30 14 15 2600 16.30 19.70B 15.60A 15.60A 16.10 -3.00 1 19.10 527 4001 2625 ---- 18.60B 15.20A 15.20A 15.20 -2.80 18.00 10 2650 ---- 17.60B 14.10A 14.10A 14.30 -2.70 17.00 21 2700 ---- 15.70B 12.60A 12.60A 12.70 -2.50 41 15.20 14 2510 2750 ---- 14.10B 11.30A 11.30A 11.40 -2.20 13.60 882 2800 ---- 12.60B 10.20A 10.20A 10.20 -2.00 12.20 5 703 2900 ---- ---- ---- 8.30A 8.30 ---- ---- 3000 7.40 8.80 6.90A 6.90A 6.90 -1.30 53 8.20 3263 10233 3200 5.40 6.10B 4.80A 6.10B 4.80 -1.30 6 6.10 111 2761 900 ---- 1094.00B 1078.40A 1078.40A 1088.80 -3.50 1092.30 925 ---- 1069.00B 1053.40A 1053.40A 1063.80 -3.50 1067.30 950 ---- 1044.10B 1028.50A 1028.50A 1038.80 -3.50 1042.30 975 ---- 1019.10B 1003.50A 1003.50A 1013.80 -3.50 1017.30 OG JAN24 Gold Option CALL 1250 ---- ---- 753.90A 753.90A 748.70 -7.90 756.60 1275 ---- ---- 727.60A 727.60A 723.70 -7.90 731.60 1300 ---- ---- 703.90A 703.90A 698.70 -7.90 706.60 1325 ---- ---- 678.90A 678.90A 673.70 -7.90 681.60 1350 ---- ---- 653.40A 653.40A 648.70 -7.90 656.60 1375 ---- ---- 627.70A 627.70A 623.70 -7.90 631.60 1400 ---- 606.90B 602.70A 602.70A 598.70 -7.90 606.60 1425 ---- ---- 578.90A 578.90A 573.70 -7.90 581.60 1430 ---- ---- 574.80A 574.80A 568.70 -7.90 576.60 1440 ---- ---- 562.90A 562.90A 558.70 -7.90 566.60 1450 ---- 561.80B 542.70A 542.70A 548.70 -7.90 556.60 1460 ---- 546.80B 545.90A 545.90A 538.70 -7.90 546.60 1470 ---- 536.90B 534.60A 534.60A 528.70 -7.90 536.60 1475 ---- 537.90B 517.90A 517.90A 523.70 -7.90 531.60 1480 ---- 526.90B 524.60A 524.60A 518.70 -7.90 526.60 1490 ---- ---- 513.20A 513.20A 508.80 -7.90 516.70 1500 ---- 513.10B 493.50A 493.50A 498.90 -7.90 506.80 1510 ---- 497.30B 493.40A 493.40A 489.10 -7.80 496.90 1520 ---- 487.50B 483.60A 483.60A 479.30 -7.80 487.10 1525 ---- 488.60B 469.20A 469.20A 474.40 -7.80 482.20 1530 ---- 477.80B 475.70A 475.70A 469.60 -7.70 477.30 1535 ---- 473.00B 469.10A 469.10A 464.70 -7.70 472.40 1540 ---- 468.10B 466.00A 466.00A 459.90 -7.70 467.60 1545 ---- 463.30B 459.40A 459.40A 455.10 -7.60 462.70 1550 ---- 464.40B 445.20A 445.20A 450.20 -7.70 457.90 1555 ---- 453.70B 451.50A 451.50A 445.40 -7.70 453.10 1560 ---- 448.90B 444.80A 444.80A 440.60 -7.70 448.30 1565 ---- ---- 440.00A 440.00A 435.90 -7.60 443.50 1570 ---- 439.20B 435.20A 435.20A 431.10 -7.60 438.70 1575 ---- 440.50B 421.50A 421.50A 426.40 -7.60 434.00 1580 ---- ---- 425.80A 425.80A 421.60 -7.60 429.20 1585 ---- 425.10B 421.00A 421.00A 416.90 -7.60 424.50 1590 ---- 420.50B 416.30A 416.30A 412.20 -7.60 419.80 1595 ---- ---- 411.60A 411.60A 407.50 -7.60 415.10 1600 ---- 416.80B 398.10A 398.10A 402.80 -7.60 410.40 1605 ---- ---- 404.00A 404.00A 398.10 -7.60 405.70 1610 ---- ---- 399.40A 399.40A 393.50 -7.60 401.10 1615 ---- ---- 394.70A 394.70A 388.80 -7.70 396.50 1620 ---- ---- 388.30A 388.30A 384.20 -7.60 391.80 1625 ---- 393.60B 375.10A 375.10A 379.60 -7.60 387.20 1630 ---- 383.40B 380.80A 382.80B 375.00 -7.70 382.70 1635 ---- 378.90B 376.10A 376.10A 370.40 -7.70 378.10 1640 ---- 374.30B 370.00A 370.00A 365.90 -7.70 373.60 1645 ---- ---- 367.10A 367.10A 361.30 -7.70 369.00 1650 ---- 370.70B 352.60A 352.60A 356.80 -7.70 364.50 1655 ---- 360.80B 348.20A 348.20A 352.30 -7.80 360.10 1660 ---- 359.60B 343.70A 343.70A 347.80 -7.80 355.60 1665 ---- 357.20B 339.30A 339.30A 343.30 -7.90 351.20 1670 ---- 352.70B 334.90A 334.90A 338.90 -7.80 346.70 1675 ---- 348.30B 330.60A 330.60A 334.40 -7.90 342.30 1680 ---- 343.90B 326.20A 326.20A 330.00 -8.00 338.00 1685 ---- 339.50B 321.90A 321.90A 325.60 -8.00 333.60 1690 ---- 335.10B 317.60A 317.60A 321.30 -8.00 329.30 1695 ---- 330.70B 313.40A 313.40A 316.90 -8.10 325.00 1700 ---- 326.40B 309.10A 309.10A 312.60 -8.10 320.70 1705 ---- 322.10B 304.90A 304.90A 308.30 -8.10 316.40 1710 ---- 317.80B 300.70A 300.70A 304.00 -8.20 312.20 1715 ---- 313.50B 296.60A 296.60A 299.70 -8.30 308.00 1720 ---- 309.30B 292.40A 292.40A 295.50 -8.30 303.80 1725 ---- 305.10B 288.30A 288.30A 291.30 -8.30 299.60 1730 ---- 300.90B 284.30A 284.30A 287.10 -8.40 295.50 1735 ---- 296.70B 280.20A 280.20A 283.00 -8.40 291.40 1740 ---- 292.60B 276.20A 276.20A 278.90 -8.40 287.30 1745 ---- 288.50B 272.30A 272.30A 274.80 -8.50 283.30 1750 ---- 284.40B 268.30A 268.30A 270.70 -8.60 279.30 1755 ---- 280.30B 264.40A 264.40A 266.70 -8.60 275.30 1760 ---- 276.30B 260.50A 260.50A 262.70 -8.60 271.30 1765 ---- 272.30B 256.70A 256.70A 258.70 -8.70 267.40 1770 ---- 268.40B 252.80A 252.80A 254.80 -8.70 263.50 1775 ---- 264.40B 249.10A 249.10A 250.80 -8.90 259.70 1780 ---- 260.50B 245.30A 245.30A 247.00 -8.90 255.90 1785 ---- 256.70B 241.60A 241.60A 243.10 -9.00 252.10 1790 ---- 252.80B 237.90A 237.90A 239.30 -9.00 248.30 1 1795 ---- 249.00B 234.30A 234.30A 235.60 -9.00 244.60 1800 ---- 245.30B 230.70A 230.70A 231.90 -9.10 241.00 1 1805 ---- 241.60B 227.10A 227.10A 228.20 -9.10 237.30 1810 ---- 237.90B 223.60A 223.60A 224.50 -9.20 233.70 1815 ---- 234.20B 220.10A 220.10A 220.90 -9.30 230.20 1820 ---- 230.60B 216.60A 216.60A 217.30 -9.40 226.70 1825 ---- 227.00B 213.20A 213.20A 213.80 -9.40 223.20 1830 ---- 223.50B 209.80A 209.80A 210.30 -9.40 219.70 1835 ---- 220.00B 206.50A 206.50A 206.80 -9.50 216.30 1840 ---- 216.50B 203.20A 203.20A 203.40 -9.60 213.00 1845 ---- 213.10B 199.90A 199.90A 200.00 -9.70 209.70 1850 ---- 209.70B 196.70A 196.70A 196.70 -9.70 206.40 1855 ---- 206.30B 193.50A 193.50A 193.40 -9.70 203.10 1860 ---- 203.00B 190.40A 190.40A 190.10 -9.80 199.90 1865 ---- 199.70B 187.30A 187.30A 186.90 -9.90 196.80 1870 ---- 196.50B 184.20A 184.20A 183.70 -10.00 193.70 1875 ---- 193.30B 181.10A 181.10A 180.50 -10.10 190.60 1880 ---- 190.20B 178.00A 178.00A 177.40 -10.10 187.50 1885 ---- 187.10B 175.00A 175.00A 174.30 -10.20 184.50 1890 ---- 184.00B 172.10A 172.10A 171.30 -10.30 181.60 1895 ---- 181.00B 169.20A 169.20A 168.30 -10.40 178.70 1900 ---- 178.00B 166.30A 166.30A 165.40 -10.40 175.80 8 1905 ---- 175.10B 163.50A 163.50A 162.60 -10.30 172.90 1910 ---- 172.20B 160.70A 160.70A 159.80 -10.30 170.10 1915 ---- 169.30B 157.90A 157.90A 157.00 -10.40 167.40 1920 ---- 166.50B 155.20A 155.20A 154.30 -10.40 164.70 1925 ---- 163.80B 152.50A 152.50A 151.60 -10.40 162.00 1930 ---- 161.10B 149.90A 149.90A 149.00 -10.30 159.30 1935 ---- 158.40B 147.40A 147.40A 146.40 -10.30 156.70 1940 ---- 155.70B 144.80A 144.80A 143.80 -10.30 154.10 1945 ---- 153.10B 142.30A 142.30A 141.30 -10.30 151.60 1950 ---- 150.60B 139.90A 139.90A 138.80 -10.30 149.10 48 705 1955 ---- 148.10B 137.50A 137.50A 136.40 -10.20 146.60 1960 ---- 145.60B 135.10A 135.10A 134.00 -10.20 144.20 1965 ---- 143.20B 132.80A 132.80A 131.60 -10.20 141.80 1970 ---- 140.80B 130.50A 130.50A 129.30 -10.20 139.50 1975 ---- 138.40B 128.20A 128.20A 127.00 -10.20 137.20 1980 ---- 136.10B 126.00A 126.00A 124.70 -10.20 134.90 1985 ---- 133.90B 123.90A 123.90A 122.50 -10.20 132.70 1990 ---- 131.60B 121.70A 121.70A 120.40 -10.10 130.50 1995 ---- 129.40B 119.70A 119.70A 118.30 -10.10 128.40 2000 ---- 127.30B 117.60A 117.60A 116.30 -10.00 126.30 48 706 2005 ---- 125.20B 115.60A 115.60A 114.30 -9.90 124.20 2010 ---- 123.10B 113.60A 113.60A 112.30 -9.90 122.20 2015 ---- 121.10B 111.70A 111.70A 110.40 -9.80 120.20 2020 ---- 119.10B 109.80A 109.80A 108.60 -9.60 118.20 3 2025 ---- 117.10B 107.90A 107.90A 106.80 -9.50 116.30 2030 ---- 115.20B 106.10A 106.10A 105.00 -9.50 114.50 2035 ---- 113.30B 104.30A 104.30A 103.20 -9.40 112.60 2040 ---- 111.40B 102.60A 102.60A 101.50 -9.30 110.80 2045 ---- 109.60B 100.80A 100.80A 99.80 -9.30 109.10 2050 ---- 107.90B 99.00A 99.00A 98.20 -9.10 107.30 3435 2055 ---- 106.10B 97.50A 97.50A 96.50 -9.10 10 105.60 80 118 2060 ---- 104.40B 95.90A 95.90A 94.90 -9.10 104.00 2065 ---- 102.70B 94.30A 94.30A 93.30 -9.00 102.30 2070 ---- 101.00B 92.70A 92.70A 91.70 -9.00 100.70 2075 ---- 99.40B 91.20A 91.20A 90.10 -9.00 99.10 2080 ---- 97.80B 89.70A 89.70A 88.60 -9.00 97.60 2085 ---- 96.30B 88.20A 88.20A 87.10 -8.90 96.00 2090 ---- 94.70B 86.70A 86.70A 85.60 -8.90 94.50 2095 ---- 93.20B 85.30A 85.30A 84.10 -9.00 93.10 2100 ---- 91.80B 83.40A 83.40A 82.60 -9.00 60 91.60 3438 2105 ---- 90.30B 82.50A 82.50A 81.20 -9.00 90.20 2110 ---- 88.90B 81.00A 81.00A 79.80 -9.00 88.80 1 2115 ---- 87.50B 79.60A 79.60A 78.40 -9.00 87.40 2120 ---- 86.20B 78.30A 78.30A 77.10 -8.90 86.00 2125 ---- 84.90B 77.00A 77.00A 75.80 -8.90 84.70 2130 ---- 83.60B 75.50A 75.50A 74.50 -8.90 83.40 1 2135 ---- 82.30B 74.50A 74.50A 73.20 -8.90 82.10 2140 ---- 81.00B 73.00A 73.00A 72.00 -8.80 80.80 1 2145 ---- 79.80B 72.10A 72.10A 70.90 -8.70 79.60 2150 ---- 78.60B 70.70A 70.70A 69.70 -8.70 60 78.40 20 98 2155 ---- 77.40B 69.80A 69.80A 68.60 -8.60 77.20 2160 ---- 76.20B 68.70A 68.70A 67.60 -8.40 76.00 2165 ---- 75.10B 67.60A 67.60A 66.60 -8.30 74.90 2170 ---- 74.00B 66.50A 66.50A 65.60 -8.10 73.70 2175 ---- 72.90B 65.50A 65.50A 64.60 -8.00 72.60 2180 ---- 71.80B 64.40A 64.40A 63.60 -8.00 71.60 2 2185 ---- 70.80B 63.40A 63.40A 62.60 -7.90 70.50 2190 ---- 69.70B 62.40A 62.40A 61.70 -7.70 69.40 1 2195 ---- 68.70B 61.50A 61.50A 60.70 -7.70 68.40 2200 ---- 67.80B 60.20A 60.20A 59.80 -7.60 67.40 3 156 2205 ---- 66.90B 59.50A 59.50A 58.80 -7.60 66.40 2210 ---- 65.90B 58.60A 58.60A 57.90 -7.60 65.50 1 2215 ---- 65.00B 57.70A 57.70A 57.00 -7.50 64.50 2220 ---- 64.00B 56.80A 56.80A 56.10 -7.50 63.60 2225 ---- 63.10B 56.00A 56.00A 55.20 -7.50 62.70 2230 ---- 62.20B 55.10A 55.10A 54.40 -7.40 61.80 2235 ---- 61.30B 54.30A 54.30A 53.60 -7.30 60.90 2240 ---- 60.50B 53.50A 53.50A 52.80 -7.20 60.00 2245 ---- 59.60B 52.70A 52.70A 52.00 -7.20 59.20 2250 ---- 58.80B 51.60A 51.60A 51.20 -7.10 58.30 1 2260 ---- 57.20B 50.40A 50.40A 49.70 -7.00 56.70 2270 ---- 55.60B 49.20A 49.20A 48.20 -6.90 55.10 2275 ---- 54.80B 48.40A 48.40A 47.50 -6.90 54.40 2280 ---- 54.10B 47.50A 47.50A 46.80 -6.80 53.60 2290 ---- 52.60B 46.20A 46.20A 45.50 -6.60 52.10 2300 52.20 52.50 44.60A 44.60A 44.20 -6.50 6 50.70 17 110 2310 ---- 49.80B 43.60A 43.60A 42.90 -6.50 49.40 2320 ---- 48.50B 42.40A 42.40A 41.70 -6.30 48.00 2325 ---- 47.80B 41.80A 41.80A 41.10 -6.30 47.40 2330 ---- 47.20B 41.20A 41.20A 40.60 -6.10 46.70 2340 ---- 46.00B 40.10A 40.10A 39.40 -6.10 45.50 2350 ---- 44.80B 38.70A 38.70A 38.30 -6.00 44.30 2375 ---- 42.00B 36.40A 36.40A 35.80 -5.60 41.40 1 2400 ---- 39.40B 33.80A 33.80A 33.40 -5.40 38.80 41 821 2425 ---- 37.00B 31.90A 31.90A 31.30 -5.20 36.50 25 2450 ---- 34.80B 29.70A 29.70A 29.30 -5.00 34.30 310 2475 ---- 32.70B 28.10A 28.10A 27.50 -4.80 32.30 2500 ---- 30.80B 26.20A 26.20A 25.80 -4.60 139 30.40 11 2525 ---- 29.10B 24.90A 24.90A 24.20 -4.40 28.60 111 2600 24.60 24.60 20.70A 20.70A 20.10 -4.00 1 24.10 4 2700 ---- 19.70B 16.80A 16.80A 16.10 -3.40 124 19.50 OG FEB24 Gold Option CALL 1250 ---- ---- 752.60A 752.60A 748.70 -7.90 756.60 1275 ---- ---- 727.60A 727.60A 723.70 -7.90 731.60 1300 ---- ---- 702.70A 702.70A 698.70 -7.90 706.60 1325 ---- ---- 677.60A 677.60A 673.70 -7.90 681.60 1350 ---- ---- 653.90A 653.90A 648.70 -7.90 656.60 1375 ---- ---- 629.30A 629.30A 623.70 -7.90 631.60 1400 ---- 606.70B 603.90A 603.90A 598.70 -7.90 606.60 1425 ---- 583.50B 567.80A 567.80A 573.70 -7.90 581.60 1430 ---- ---- 574.80A 574.80A 568.70 -7.90 576.60 1440 ---- ---- 563.00A 563.00A 558.70 -7.90 566.60 1450 ---- 562.80B 543.00A 543.00A 548.70 -7.90 556.60 1460 ---- ---- 543.10A 543.10A 538.80 -7.80 546.60 1470 ---- ---- 534.50A 534.50A 528.90 -7.70 536.60 1475 ---- 537.90B 518.60A 518.60A 523.90 -7.80 531.70 1480 ---- ---- 523.20A 523.20A 519.00 -7.70 526.70 1490 ---- 517.10B 514.80A 514.80A 509.20 -7.70 516.90 1500 ---- 513.40B 494.20A 494.20A 499.40 -7.60 507.00 1510 ---- 497.60B 495.60A 495.60A 489.70 -7.50 497.20 1520 ---- ---- 484.10A 484.10A 480.00 -7.50 487.50 1525 ---- 489.10B 470.20A 470.20A 475.10 -7.60 482.70 1530 ---- ---- 474.40A 474.40A 470.30 -7.50 477.80 1535 ---- 473.40B 469.60A 469.60A 465.50 -7.50 473.00 1540 ---- 468.60B 464.70A 464.70A 460.70 -7.50 468.20 1545 ---- 463.80B 459.90A 459.90A 455.90 -7.50 463.40 1550 ---- 465.10B 446.50A 446.50A 451.20 -7.40 458.60 1555 ---- ---- 453.60A 453.60A 446.40 -7.50 453.90 1560 ---- ---- 446.90A 446.90A 441.70 -7.40 449.10 1565 ---- 444.80B 442.60A 442.60A 436.90 -7.50 444.40 1570 ---- ---- 436.10A 436.10A 432.20 -7.40 439.60 1575 ---- 441.40B 423.00A 423.00A 427.50 -7.40 434.90 1580 ---- 430.90B 428.50A 428.50A 422.80 -7.40 430.20 1585 ---- 426.20B 423.80A 423.80A 418.20 -7.40 425.60 1590 ---- 421.60B 419.30A 419.30A 413.50 -7.40 420.90 1595 ---- ---- 414.40A 414.40A 408.90 -7.40 416.30 1600 ---- 418.10B 400.00A 400.00A 404.20 -7.40 411.60 1605 ---- ---- 404.70A 404.70A 399.60 -7.40 407.00 1610 ---- ---- 398.80A 398.80A 395.00 -7.40 402.40 1615 ---- 398.50B 394.30A 394.30A 390.40 -7.40 397.80 1620 ---- ---- 389.70A 389.70A 385.90 -7.40 393.30 1625 ---- 395.10B 377.30A 377.30A 381.30 -7.40 388.70 1630 ---- ---- 380.60A 380.60A 376.80 -7.40 384.20 1635 ---- ---- 368.40A 368.40A 372.30 -7.40 379.70 1640 ---- 375.90B 363.90A 363.90A 367.80 -7.40 375.20 1645 ---- 376.30B 359.50A 359.50A 363.30 -7.50 370.80 1650 ---- 372.60B 355.10A 355.10A 358.90 -7.40 366.30 1655 ---- 368.10B 350.70A 350.70A 354.40 -7.50 361.90 1660 ---- 363.70B 346.40A 346.40A 350.00 -7.50 357.50 1665 ---- 359.30B 342.10A 342.10A 345.60 -7.50 353.10 1670 ---- 354.90B 337.70A 337.70A 341.20 -7.60 348.80 1675 ---- 350.50B 333.50A 333.50A 336.90 -7.60 344.50 1680 ---- 346.10B 329.20A 329.20A 332.60 -7.60 340.20 1685 ---- 341.80B 325.00A 325.00A 328.20 -7.70 335.90 1690 ---- 337.50B 320.70A 320.70A 324.00 -7.60 331.60 1695 ---- 333.20B 316.60A 316.60A 319.70 -7.70 327.40 1700 ---- 329.00B 312.40A 312.40A 315.50 -7.70 323.20 1705 ---- 324.70B 308.30A 308.30A 311.20 -7.80 319.00 1710 ---- 320.50B 304.20A 304.20A 307.10 -7.70 314.80 1 1715 ---- 316.30B 300.10A 300.10A 302.90 -7.80 310.70 1720 ---- 312.20B 296.10A 296.10A 298.80 -7.80 306.60 1725 ---- 308.00B 292.10A 292.10A 294.70 -7.90 302.60 1730 ---- 303.90B 288.10A 288.10A 290.60 -7.90 298.50 1735 ---- 299.80B 284.10A 284.10A 286.50 -8.00 294.50 1740 ---- 295.80B 280.20A 280.20A 282.50 -8.00 290.50 1745 ---- 291.70B 276.30A 276.30A 278.50 -8.10 286.60 1750 ---- 287.70B 272.50A 272.50A 274.50 -8.20 282.70 1755 ---- 283.80B 268.60A 268.60A 270.60 -8.20 278.80 1760 ---- 279.80B 264.80A 264.80A 266.70 -8.20 274.90 1765 ---- 275.90B 261.10A 261.10A 262.80 -8.30 271.10 1770 ---- 272.00B 257.40A 257.40A 259.00 -8.30 267.30 1775 ---- 268.20B 253.70A 253.70A 255.20 -8.40 263.60 1780 ---- 264.40B 250.00A 250.00A 251.40 -8.50 259.90 1785 ---- 260.60B 246.40A 246.40A 247.70 -8.50 256.20 1790 ---- 256.80B 242.80A 242.80A 244.00 -8.50 252.50 1795 ---- 253.10B 239.20A 239.20A 240.30 -8.60 248.90 1800 ---- 249.40B 235.70A 235.70A 236.70 -8.70 245.40 1 1805 ---- 245.80B 232.20A 232.20A 233.10 -8.70 241.80 1810 ---- 242.20B 228.80A 228.80A 229.50 -8.80 238.30 1815 ---- 238.60B 225.40A 225.40A 226.00 -8.90 234.90 1820 ---- 235.10B 222.00A 222.00A 222.50 -8.90 231.40 1825 ---- 231.60B 218.60A 218.60A 219.00 -9.00 228.00 1830 ---- 228.10B 215.30A 215.30A 215.60 -9.10 224.70 1835 ---- 224.70B 212.10A 212.10A 212.20 -9.10 221.30 1840 ---- 221.30B 208.90A 208.90A 208.90 -9.10 218.00 1845 ---- 217.90B 205.70A 205.70A 205.60 -9.20 214.80 1850 ---- 214.60B 202.50A 202.50A 202.30 -9.20 211.50 1855 ---- 211.30B 199.40A 199.40A 199.10 -9.20 208.30 1860 ---- 208.10B 196.30A 196.30A 195.90 -9.20 205.10 1865 ---- 204.90B 193.20A 193.20A 192.70 -9.30 202.00 1870 ---- 201.70B 190.20A 190.20A 189.60 -9.30 198.90 1875 ---- 198.60B 187.20A 187.20A 186.50 -9.30 195.80 1880 ---- 195.50B 184.20A 184.20A 183.50 -9.30 192.80 1885 ---- 192.50B 181.20A 181.20A 180.50 -9.30 189.80 1890 ---- 189.40B 178.30A 178.30A 177.60 -9.30 186.90 1895 ---- 186.50B 175.40A 175.40A 174.60 -9.40 184.00 1900 ---- 183.60B 172.60A 172.60A 171.80 -9.30 181.10 2 1905 ---- 180.70B 169.80A 169.80A 168.90 -9.40 178.30 6 1910 ---- 177.80B 167.10A 167.10A 166.10 -9.50 175.60 1915 ---- 175.00B 164.40A 164.40A 163.40 -9.50 172.90 1920 ---- 172.20B 161.70A 161.70A 160.70 -9.50 170.20 1925 ---- 169.50B 159.10A 159.10A 158.00 -9.60 167.60 500 1930 ---- 166.80B 156.50A 156.50A 155.40 -9.70 165.10 1935 ---- 164.20B 154.00A 154.00A 152.80 -9.70 162.50 1940 ---- 161.60B 151.50A 151.50A 150.30 -9.80 160.10 10 1945 ---- 159.00B 149.00A 149.00A 147.80 -9.80 157.60 1950 ---- 156.50B 146.60A 146.60A 145.30 -9.90 155.20 1955 ---- 154.00B 144.20A 144.20A 142.90 -9.90 152.80 12 1960 ---- 151.50B 141.80A 141.80A 140.50 -10.00 150.50 1965 ---- 149.10B 139.50A 139.50A 138.20 -10.00 148.20 1970 ---- 148.00B 135.00A 135.00A 135.90 -10.00 145.90 1975 ---- 144.40B 135.00A 135.00A 133.60 -10.00 143.60 1980 ---- 142.10B 132.80A 132.80A 131.40 -10.00 141.40 1985 ---- 139.80B 130.60A 130.60A 129.30 -10.00 139.30 24 1990 ---- 137.60B 128.50A 128.50A 127.10 -10.00 137.10 1995 ---- 135.40B 126.40A 126.40A 125.00 -10.00 135.00 2000 ---- 133.30B 124.40A 124.40A 123.00 -9.90 132.90 60 451 2005 ---- 131.20B 122.40A 122.40A 121.00 -9.90 130.90 2010 ---- 129.10B 120.40A 120.40A 119.00 -9.90 128.90 2015 ---- 127.10B 118.50A 118.50A 117.00 -9.90 126.90 2020 ---- 126.50B 114.80A 114.80A 115.10 -9.80 124.90 100 137 2025 ---- 123.10B 114.70A 114.70A 113.30 -9.70 123.00 2030 ---- 121.20B 112.80A 112.80A 111.40 -9.70 121.10 2035 ---- 119.30B 111.00A 111.00A 109.60 -9.60 119.20 2040 ---- 117.40B 109.30A 109.30A 107.90 -9.40 117.30 2045 ---- 115.60B 107.50A 107.50A 106.10 -9.40 115.50 2050 ---- 113.90B 105.80A 105.80A 104.40 -9.30 113.70 50 250 2055 ---- ---- 104.20A 104.20A 102.80 -9.20 112.00 177 2060 ---- 110.30B 102.50A 102.50A 101.10 -9.10 110.20 2065 ---- 108.60B 100.90A 100.90A 99.50 -9.00 108.50 20 17 2070 ---- ---- 99.30A 99.30A 97.90 -9.00 106.90 2075 ---- 105.30B 97.80A 97.80A 96.40 -8.80 105.20 2080 ---- ---- 96.30A 96.30A 94.90 -8.70 103.60 2085 ---- 102.10B 94.80A 94.80A 93.40 -8.60 102.00 2090 ---- ---- 93.30A 93.30A 91.90 -8.60 100.50 2095 ---- ---- 91.90A 91.90A 90.40 -8.60 99.00 2100 94.00 99.00B 89.00A 89.00A 89.00 -8.50 77 97.50 105 127 2105 ---- ---- 89.00A 89.00A 87.60 -8.40 96.00 2110 ---- ---- 87.60A 87.60A 86.30 -8.30 94.60 2115 ---- ---- 86.30A 86.30A 84.90 -8.30 93.20 2120 ---- ---- 84.90A 84.90A 83.60 -8.20 91.80 2125 82.00 90.50B 82.00 82.70B 82.30 -8.10 116 90.40 70 150 2130 ---- ---- 82.40A 82.40A 81.00 -8.10 89.10 2135 ---- ---- 81.10A 81.10A 79.70 -8.10 87.80 2140 ---- ---- 79.90A 79.90A 78.50 -8.00 86.50 2145 ---- ---- 78.60A 78.60A 77.30 -8.00 85.30 2150 ---- ---- 77.20A 77.20A 76.10 -8.00 35 84.10 2155 ---- ---- 76.30A 76.30A 74.90 -8.00 82.90 2160 ---- ---- 75.00A 75.00A 73.80 -7.90 81.70 1 2165 ---- ---- 74.00A 74.00A 72.70 -7.80 80.50 2170 ---- ---- 72.90A 72.90A 71.60 -7.80 79.40 2175 ---- ---- 71.80A 71.80A 70.50 -7.80 78.30 2180 ---- ---- 70.80A 70.80A 69.40 -7.80 77.20 2185 ---- ---- 69.60A 69.60A 68.40 -7.70 76.10 2190 ---- ---- 68.60A 68.60A 67.30 -7.80 75.10 2195 ---- ---- 67.60A 67.60A 66.30 -7.70 74.00 2200 ---- 74.10B 65.60A 65.60A 65.30 -7.70 73.00 52 325 2205 ---- ---- 65.70A 65.70A 64.40 -7.60 72.00 2210 ---- ---- 64.70A 64.70A 63.40 -7.60 71.00 2215 ---- ---- 63.80A 63.80A 62.50 -7.60 70.10 2220 ---- ---- 62.90A 62.90A 61.60 -7.50 69.10 2225 ---- ---- 62.00A 62.00A 60.70 -7.50 68.20 2230 ---- ---- 61.10A 61.10A 59.80 -7.40 67.20 2235 ---- ---- 60.20A 60.20A 58.90 -7.40 66.30 2240 ---- ---- 59.40A 59.40A 58.10 -7.30 65.40 2245 ---- ---- 58.50A 58.50A 57.30 -7.20 64.50 2250 ---- ---- 57.70A 57.70A 56.40 -7.30 63.70 100 39 2260 ---- ---- 56.10A 56.10A 54.90 -7.10 62.00 2270 ---- ---- 54.50A 54.50A 53.30 -7.10 60.40 2275 ---- ---- 53.80A 53.80A 52.60 -7.00 59.60 2280 ---- ---- 53.00A 53.00A 51.90 -6.90 58.80 2290 ---- 57.30B 51.60A 51.60A 50.40 -6.80 57.20 2300 ---- ---- 50.20A 50.20A 49.10 -6.70 55.80 49 1205 2310 ---- 54.40B 48.90A 48.90A 47.80 -6.50 54.30 2320 ---- 53.00B 47.60A 47.60A 46.50 -6.40 52.90 2325 ---- ---- 46.90A 46.90A 45.90 -6.40 52.30 675 525 2330 ---- ---- 46.30A 46.30A 45.30 -6.30 51.60 2340 ---- 50.40B 45.10A 45.10A 44.10 -6.20 50.30 2350 ---- 49.10B 43.90A 43.90A 42.90 -6.10 49.00 259 2375 ---- 46.20B 41.20A 41.20A 40.20 -5.90 46.10 91 2400 43.00 43.90B 38.10A 43.90B 37.80 -5.50 1 43.30 5 4 2425 41.10 41.10 36.30A 36.30A 35.50 -5.30 1 40.80 2 2450 ---- 38.60B 34.20A 34.20A 33.30 -5.10 38.40 2475 ---- 36.40B 32.20A 32.20A 31.40 -4.90 36.30 2500 33.30 34.50B 29.90A 29.90A 29.60 -4.60 4 34.20 84 2525 ---- 32.60B 28.60A 28.60A 27.90 -4.50 32.40 3 2800 16.70 18.80B 16.20A 18.80B 15.50 -3.10 5 18.60 1 360 3000 11.70 13.20B 11.50A 13.20B 10.90 -2.20 1 13.10 42 96 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 760.00 -10.40 770.40 1275 ---- ---- ---- ---- 735.00 -10.40 745.40 1300 ---- ---- ---- ---- 710.00 -10.40 720.40 1325 ---- ---- ---- ---- 685.00 -10.40 695.40 1350 ---- ---- ---- ---- 660.00 -10.40 670.40 1375 ---- ---- ---- ---- 635.00 -10.40 645.40 1400 ---- ---- ---- ---- 610.00 -10.40 620.40 1425 ---- ---- ---- ---- 585.00 -10.40 595.40 1440 ---- ---- ---- ---- 570.00 -10.40 580.40 1450 ---- ---- ---- ---- 560.00 -10.40 570.40 1460 ---- ---- ---- ---- 550.00 -10.50 560.50 1470 ---- ---- ---- ---- 540.10 -10.50 550.60 1475 ---- ---- ---- ---- 535.20 -10.50 545.70 1480 ---- ---- ---- ---- 530.20 -10.60 540.80 1490 ---- ---- ---- ---- 520.40 -10.60 531.00 1500 ---- ---- ---- ---- 510.70 -10.60 521.30 1510 ---- ---- ---- ---- 501.00 -10.60 511.60 1520 ---- ---- ---- ---- 491.40 -10.60 502.00 1525 ---- ---- ---- ---- 486.60 -10.70 497.30 1530 ---- ---- ---- ---- 481.80 -10.70 492.50 1540 ---- ---- ---- ---- 472.30 -10.70 483.00 1545 ---- ---- ---- ---- 467.50 -10.80 478.30 1550 ---- ---- ---- ---- 462.80 -10.80 473.60 1555 ---- ---- ---- ---- 458.10 -10.80 468.90 1560 ---- ---- ---- ---- 453.40 -10.90 464.30 1565 ---- ---- ---- ---- 448.70 -10.90 459.60 1570 ---- ---- ---- ---- 444.10 -10.90 455.00 1575 ---- ---- ---- ---- 439.40 -10.90 450.30 1580 ---- ---- ---- ---- 434.80 -10.90 445.70 1585 ---- ---- ---- ---- 430.10 -11.00 441.10 1590 ---- ---- ---- ---- 425.50 -11.00 436.50 1595 ---- ---- ---- ---- 420.90 -11.10 432.00 1600 ---- ---- ---- ---- 416.40 -11.00 427.40 1605 ---- ---- ---- ---- 411.80 -11.10 422.90 1610 ---- ---- ---- ---- 407.30 -11.00 418.30 1615 ---- ---- ---- ---- 402.70 -11.10 413.80 1620 ---- ---- ---- ---- 398.20 -11.10 409.30 1625 ---- ---- ---- ---- 393.70 -11.10 404.80 1630 ---- ---- ---- ---- 389.20 -11.20 400.40 1635 ---- ---- ---- ---- 384.70 -11.20 395.90 1640 ---- ---- ---- ---- 380.30 -11.20 391.50 1645 ---- ---- ---- ---- 375.80 -11.20 387.00 1650 ---- ---- ---- ---- 371.40 -11.20 382.60 1655 ---- ---- ---- ---- 367.00 -11.30 378.30 1660 ---- ---- ---- ---- 362.60 -11.30 373.90 1665 ---- ---- ---- ---- 358.20 -11.30 369.50 1670 ---- ---- ---- ---- 353.80 -11.40 365.20 1675 ---- ---- ---- ---- 349.50 -11.40 360.90 1680 ---- ---- ---- ---- 345.20 -11.30 356.50 1685 ---- ---- ---- ---- 340.90 -11.40 352.30 1690 ---- ---- ---- ---- 336.60 -11.40 348.00 1695 ---- ---- ---- ---- 332.30 -11.40 343.70 1700 ---- ---- ---- ---- 328.10 -11.40 339.50 1705 ---- ---- ---- ---- 323.90 -11.40 335.30 1710 ---- ---- ---- ---- 319.60 -11.50 331.10 1715 ---- ---- ---- ---- 315.50 -11.50 327.00 1720 ---- ---- ---- ---- 311.30 -11.50 322.80 1725 ---- ---- ---- ---- 307.20 -11.50 318.70 1730 ---- ---- ---- ---- 303.10 -11.50 314.60 1735 ---- ---- ---- ---- 299.00 -11.50 310.50 1740 ---- ---- ---- ---- 294.90 -11.60 306.50 1745 ---- ---- ---- ---- 290.90 -11.50 302.40 1750 ---- ---- ---- ---- 286.90 -11.50 298.40 1755 ---- ---- ---- ---- 282.90 -11.60 294.50 1760 ---- ---- ---- ---- 278.90 -11.60 290.50 1765 ---- ---- ---- ---- 275.00 -11.60 286.60 1770 ---- ---- ---- ---- 271.10 -11.60 282.70 1775 ---- ---- ---- ---- 267.20 -11.70 278.90 1780 ---- ---- ---- ---- 263.40 -11.60 275.00 1785 ---- ---- ---- ---- 259.60 -11.60 271.20 1790 ---- ---- ---- ---- 255.80 -11.70 267.50 1795 ---- ---- ---- ---- 252.10 -11.60 263.70 1800 ---- ---- ---- ---- 248.30 -11.70 260.00 1805 ---- ---- ---- ---- 244.70 -11.70 256.40 1810 ---- ---- ---- ---- 241.00 -11.70 252.70 1815 ---- ---- ---- ---- 237.40 -11.70 249.10 1820 ---- ---- ---- ---- 233.90 -11.70 245.60 1825 ---- ---- ---- ---- 230.40 -11.60 242.00 1830 ---- ---- ---- ---- 226.90 -11.70 238.60 1835 ---- ---- ---- ---- 223.40 -11.70 235.10 1840 ---- ---- ---- ---- 220.00 -11.70 231.70 1845 ---- ---- ---- ---- 216.70 -11.60 228.30 1850 ---- ---- ---- ---- 213.30 -11.70 225.00 1855 ---- ---- ---- ---- 210.00 -11.70 221.70 1860 ---- ---- ---- ---- 206.80 -11.70 218.50 1865 ---- ---- ---- ---- 203.60 -11.70 215.30 1870 ---- ---- ---- ---- 200.50 -11.60 212.10 1875 ---- ---- ---- ---- 197.40 -11.60 209.00 1880 ---- ---- ---- ---- 194.30 -11.60 205.90 1885 ---- ---- ---- ---- 191.30 -11.60 202.90 1890 ---- ---- ---- ---- 188.30 -11.60 199.90 1895 ---- ---- ---- ---- 185.40 -11.50 196.90 1900 ---- ---- ---- ---- 182.50 -11.50 194.00 1905 ---- ---- ---- ---- 179.70 -11.50 191.20 1910 ---- ---- ---- ---- 176.90 -11.50 188.40 1915 ---- ---- ---- ---- 174.20 -11.40 185.60 1920 ---- ---- ---- ---- 171.50 -11.40 182.90 1925 ---- ---- ---- ---- 168.80 -11.40 180.20 1930 ---- ---- ---- ---- 166.20 -11.40 177.60 1935 ---- ---- ---- ---- 163.70 -11.30 175.00 1940 ---- ---- ---- ---- 161.20 -11.30 172.50 1945 ---- ---- ---- ---- 158.70 -11.20 169.90 1950 ---- ---- ---- ---- 156.20 -11.30 167.50 1955 ---- ---- ---- ---- 153.80 -11.20 165.00 1960 ---- ---- ---- ---- 151.40 -11.20 162.60 1965 ---- ---- ---- ---- 149.00 -11.20 160.20 1970 ---- ---- ---- ---- 146.70 -11.10 157.80 1975 ---- ---- ---- ---- 144.40 -11.00 155.40 1980 ---- ---- ---- ---- 142.00 -11.10 153.10 1985 ---- ---- ---- ---- 139.70 -11.00 150.70 1990 ---- ---- ---- ---- 137.50 -10.90 148.40 1995 ---- ---- ---- ---- 135.20 -10.90 146.10 2000 ---- ---- ---- ---- 133.00 -10.80 143.80 2005 ---- ---- ---- ---- 130.80 -10.80 141.60 2010 ---- ---- ---- ---- 128.70 -10.70 139.40 2015 ---- ---- ---- ---- 126.50 -10.70 137.20 2020 ---- ---- ---- ---- 124.40 -10.70 135.10 2025 ---- ---- ---- ---- 122.40 -10.60 133.00 2030 ---- ---- ---- ---- 120.40 -10.50 130.90 2035 ---- ---- ---- ---- 118.40 -10.50 128.90 2040 ---- ---- ---- ---- 116.40 -10.50 126.90 2045 ---- ---- ---- ---- 114.50 -10.40 124.90 2050 ---- ---- ---- ---- 112.70 -10.30 123.00 2055 ---- ---- ---- ---- 110.90 -10.20 121.10 2060 ---- ---- ---- ---- 109.10 -10.20 119.30 2065 ---- ---- ---- ---- 107.30 -10.20 117.50 2070 ---- ---- ---- ---- 105.60 -10.10 115.70 2075 ---- ---- ---- ---- 103.90 -10.10 114.00 2080 ---- ---- ---- ---- 102.30 -10.00 112.30 2085 ---- ---- ---- ---- 100.70 -9.90 110.60 2090 ---- ---- ---- ---- 99.10 -9.80 108.90 2095 ---- ---- ---- ---- 97.50 -9.80 107.30 2100 ---- ---- ---- ---- 96.00 -9.80 105.80 2105 ---- ---- ---- ---- 94.50 -9.70 104.20 2110 ---- ---- ---- ---- 93.10 -9.60 102.70 2115 ---- ---- ---- ---- 91.60 -9.60 101.20 2120 ---- ---- ---- ---- 90.20 -9.50 99.70 2125 ---- ---- ---- ---- 88.90 -9.40 98.30 2130 ---- ---- ---- ---- 87.50 -9.40 96.90 2135 ---- ---- ---- ---- 86.20 -9.30 95.50 2140 ---- ---- ---- ---- 84.90 -9.30 94.20 2145 ---- ---- ---- ---- 83.70 -9.20 92.90 2150 ---- ---- ---- ---- 82.40 -9.20 91.60 2155 ---- ---- ---- ---- 81.20 -9.10 90.30 2160 ---- ---- ---- ---- 80.00 -9.00 89.00 2165 ---- ---- ---- ---- 78.80 -9.00 87.80 2170 ---- ---- ---- ---- 77.70 -8.90 86.60 2175 ---- ---- ---- ---- 76.60 -8.80 85.40 2180 ---- ---- ---- ---- 75.50 -8.70 84.20 2185 ---- ---- ---- ---- 74.40 -8.70 83.10 2190 ---- ---- ---- ---- 73.30 -8.60 81.90 2195 ---- ---- ---- ---- 72.30 -8.50 80.80 2200 ---- ---- ---- ---- 71.20 -8.50 79.70 2205 ---- ---- ---- ---- 70.20 -8.50 78.70 2210 ---- ---- ---- ---- 69.20 -8.40 77.60 2215 ---- ---- ---- ---- 68.20 -8.40 76.60 2220 ---- ---- ---- ---- 67.30 -8.20 75.50 2225 ---- ---- ---- ---- 66.30 -8.20 74.50 2230 ---- ---- ---- ---- 65.40 -8.10 73.50 2235 ---- ---- ---- ---- 64.50 -8.10 72.60 2240 ---- ---- ---- ---- 63.60 -8.00 71.60 2245 ---- ---- ---- ---- 62.70 -8.00 70.70 2250 ---- ---- ---- ---- 61.80 -7.90 69.70 2255 ---- ---- ---- ---- 61.00 -7.80 68.80 2260 ---- ---- ---- ---- 60.10 -7.80 67.90 2270 ---- ---- ---- ---- 58.50 -7.60 66.10 2275 ---- ---- ---- ---- 57.70 -7.60 65.30 2280 ---- ---- ---- ---- 56.90 -7.50 64.40 2290 ---- ---- ---- ---- 55.30 -7.50 62.80 2300 ---- ---- ---- ---- 53.80 -7.30 61.10 2310 ---- ---- ---- ---- 52.40 -7.20 59.60 2320 ---- ---- ---- ---- 51.00 -7.10 58.10 2325 ---- ---- ---- ---- 50.30 -7.00 57.30 2330 ---- ---- ---- ---- 49.60 -7.00 56.60 2340 ---- ---- ---- ---- 48.30 -6.90 55.20 2350 ---- ---- ---- ---- 47.00 -6.80 53.80 2360 ---- ---- ---- ---- 45.80 -6.70 52.50 2375 ---- ---- ---- ---- 44.10 -6.50 50.60 2400 ---- ---- ---- ---- 41.30 -6.20 47.50 1 2425 ---- ---- ---- ---- 38.80 -6.00 44.80 2450 ---- ---- ---- ---- 36.50 -5.70 42.20 2475 ---- ---- ---- ---- 34.30 -5.50 39.80 2500 ---- ---- ---- ---- 32.30 -5.30 37.60 3 2525 ---- ---- ---- ---- 30.50 -5.10 35.60 2550 ---- ---- ---- ---- 28.80 -4.90 33.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 760.00 -10.40 770.40 1275 ---- ---- ---- ---- 735.00 -10.40 745.40 1300 ---- ---- ---- ---- 710.00 -10.40 720.40 1325 ---- ---- ---- ---- 685.00 -10.40 695.40 1350 ---- ---- ---- ---- 660.00 -10.40 670.40 1375 ---- ---- ---- ---- 635.00 -10.40 645.40 1400 ---- ---- ---- ---- 610.00 -10.40 620.40 1425 ---- ---- ---- ---- 585.00 -10.40 595.40 1440 ---- ---- ---- ---- 570.10 -10.40 580.50 1450 ---- ---- ---- ---- 560.30 -10.40 570.70 1460 ---- ---- ---- ---- 550.50 -10.40 560.90 1470 ---- ---- ---- ---- 540.80 -10.40 551.20 1475 ---- ---- ---- ---- 536.00 -10.40 546.40 1480 ---- ---- ---- ---- 531.20 -10.40 541.60 1490 ---- ---- ---- ---- 521.60 -10.40 532.00 1500 ---- ---- ---- ---- 512.10 -10.40 522.50 1510 ---- ---- ---- ---- 502.60 -10.40 513.00 1520 ---- ---- ---- ---- 493.20 -10.40 503.60 1525 ---- ---- ---- ---- 488.50 -10.40 498.90 1530 ---- ---- ---- ---- 483.80 -10.40 494.20 1540 ---- ---- ---- ---- 474.50 -10.40 484.90 1545 ---- ---- ---- ---- 469.90 -10.40 480.30 1550 ---- ---- ---- ---- 465.20 -10.50 475.70 1555 ---- ---- ---- ---- 460.60 -10.50 471.10 1560 ---- ---- ---- ---- 456.10 -10.40 466.50 1565 ---- ---- ---- ---- 451.50 -10.40 461.90 1570 ---- ---- ---- ---- 446.90 -10.50 457.40 1575 ---- ---- ---- ---- 442.40 -10.50 452.90 1580 ---- ---- ---- ---- 437.80 -10.50 448.30 1585 ---- ---- ---- ---- 433.30 -10.50 443.80 1590 ---- ---- ---- ---- 428.80 -10.50 439.30 1595 ---- ---- ---- ---- 424.30 -10.50 434.80 1600 ---- ---- ---- ---- 419.80 -10.60 430.40 1605 ---- ---- ---- ---- 415.40 -10.50 425.90 1610 ---- ---- ---- ---- 410.90 -10.60 421.50 1615 ---- ---- ---- ---- 406.50 -10.50 417.00 1620 ---- ---- ---- ---- 402.00 -10.60 412.60 1625 ---- ---- ---- ---- 397.60 -10.60 408.20 1630 ---- ---- ---- ---- 393.20 -10.60 403.80 1635 ---- ---- ---- ---- 388.80 -10.70 399.50 1640 ---- ---- ---- ---- 384.40 -10.70 395.10 1645 ---- ---- ---- ---- 380.10 -10.70 390.80 1650 ---- ---- ---- ---- 375.70 -10.80 386.50 1655 ---- ---- ---- ---- 371.40 -10.70 382.10 1660 ---- ---- ---- ---- 367.10 -10.80 377.90 1665 ---- ---- ---- ---- 362.80 -10.80 373.60 1670 ---- ---- ---- ---- 358.50 -10.80 369.30 1675 ---- ---- ---- ---- 354.20 -10.90 365.10 1680 ---- ---- ---- ---- 349.90 -11.00 360.90 1685 ---- ---- ---- ---- 345.70 -10.90 356.60 1690 ---- ---- ---- ---- 341.50 -11.00 352.50 1695 ---- ---- ---- ---- 337.30 -11.00 348.30 1700 ---- ---- ---- ---- 333.10 -11.00 344.10 1705 ---- ---- ---- ---- 328.90 -11.10 340.00 1710 ---- ---- ---- ---- 324.80 -11.10 335.90 1715 ---- ---- ---- ---- 320.70 -11.10 331.80 1720 ---- ---- ---- ---- 316.60 -11.10 327.70 1725 ---- ---- ---- ---- 312.50 -11.20 323.70 1730 ---- ---- ---- ---- 308.40 -11.30 319.70 1735 ---- ---- ---- ---- 304.40 -11.30 315.70 1740 ---- ---- ---- ---- 300.40 -11.30 311.70 1745 ---- ---- ---- ---- 296.40 -11.40 307.80 1750 ---- ---- ---- ---- 292.50 -11.30 303.80 1755 ---- ---- ---- ---- 288.50 -11.40 299.90 1760 ---- ---- ---- ---- 284.60 -11.50 296.10 1765 ---- ---- ---- ---- 280.80 -11.40 292.20 1770 ---- ---- ---- ---- 276.90 -11.50 288.40 1775 ---- ---- ---- ---- 273.10 -11.50 284.60 1780 ---- ---- ---- ---- 269.30 -11.60 280.90 1785 ---- ---- ---- ---- 265.60 -11.50 277.10 1790 ---- ---- ---- ---- 261.90 -11.60 273.50 1795 ---- ---- ---- ---- 258.20 -11.60 269.80 1800 ---- ---- ---- ---- 254.50 -11.70 266.20 1805 ---- ---- ---- ---- 250.90 -11.70 262.60 1810 ---- ---- ---- ---- 247.40 -11.60 259.00 1815 ---- ---- ---- ---- 243.80 -11.70 255.50 1820 ---- ---- ---- ---- 240.30 -11.70 252.00 1825 ---- ---- ---- ---- 236.90 -11.60 248.50 1830 ---- ---- ---- ---- 233.50 -11.60 245.10 1835 ---- ---- ---- ---- 230.10 -11.60 241.70 1840 ---- ---- ---- ---- 226.70 -11.70 238.40 1845 ---- ---- ---- ---- 223.50 -11.60 235.10 1850 ---- ---- ---- ---- 220.20 -11.60 231.80 1855 ---- ---- ---- ---- 217.00 -11.60 228.60 1860 ---- ---- ---- ---- 213.80 -11.60 225.40 1865 ---- ---- ---- ---- 210.70 -11.50 222.20 1870 ---- ---- ---- ---- 207.60 -11.50 219.10 1875 ---- ---- ---- ---- 204.50 -11.50 216.00 1880 ---- ---- ---- ---- 201.50 -11.40 212.90 1885 ---- ---- ---- ---- 198.60 -11.30 209.90 1890 ---- ---- ---- ---- 195.70 -11.20 206.90 1895 ---- ---- ---- ---- 192.80 -11.10 203.90 1900 ---- ---- ---- ---- 189.90 -11.10 201.00 1905 ---- ---- ---- ---- 187.10 -11.00 198.10 1910 ---- ---- ---- ---- 184.40 -10.90 195.30 1915 ---- ---- ---- ---- 181.70 -10.80 192.50 1920 ---- ---- ---- ---- 179.00 -10.70 189.70 1925 ---- ---- ---- ---- 176.30 -10.60 186.90 1930 ---- ---- ---- ---- 173.70 -10.50 184.20 1935 ---- ---- ---- ---- 171.20 -10.30 181.50 1940 ---- ---- ---- ---- 168.70 -10.20 178.90 1945 ---- ---- ---- ---- 166.20 -10.00 176.20 1950 ---- ---- ---- ---- 163.80 -9.90 173.70 1955 ---- ---- ---- ---- 161.40 -9.70 171.10 1960 ---- ---- ---- ---- 159.00 -9.60 168.60 1965 ---- ---- ---- ---- 156.70 -9.40 166.10 1970 ---- ---- ---- ---- 154.40 -9.30 163.70 1975 ---- ---- ---- ---- 152.10 -9.20 161.30 1980 ---- ---- ---- ---- 149.90 -9.00 158.90 1985 ---- ---- ---- ---- 147.80 -8.80 156.60 1990 ---- ---- ---- ---- 145.60 -8.70 154.30 1995 ---- ---- ---- ---- 143.50 -8.50 152.00 2000 ---- ---- ---- ---- 141.40 -8.40 149.80 2005 ---- ---- ---- ---- 139.40 -8.30 147.70 2010 ---- ---- ---- ---- 137.40 -8.10 145.50 2015 ---- ---- ---- ---- 135.40 -8.00 143.40 2020 ---- ---- ---- ---- 133.50 -7.90 141.40 2025 ---- ---- ---- ---- 131.60 -7.70 139.30 2030 ---- ---- ---- ---- 129.70 -7.60 137.30 2035 ---- ---- ---- ---- 127.90 -7.50 135.40 2040 ---- ---- ---- ---- 126.10 -7.40 133.50 2045 ---- ---- ---- ---- 124.30 -7.30 131.60 2050 ---- ---- ---- ---- 122.50 -7.20 129.70 2055 ---- ---- ---- ---- 120.80 -7.10 127.90 2060 ---- ---- ---- ---- 119.10 -7.00 126.10 2065 ---- ---- ---- ---- 117.40 -6.90 124.30 2070 ---- ---- ---- ---- 115.80 -6.80 122.60 2075 ---- ---- ---- ---- 114.20 -6.70 120.90 2080 ---- ---- ---- ---- 112.60 -6.60 119.20 2085 ---- ---- ---- ---- 111.10 -6.50 117.60 2090 ---- ---- ---- ---- 109.50 -6.50 116.00 2095 ---- ---- ---- ---- 108.00 -6.40 114.40 2100 ---- ---- ---- ---- 106.60 -6.30 112.90 600 2105 ---- ---- ---- ---- 105.10 -6.20 111.30 2110 ---- ---- ---- ---- 103.70 -6.10 109.80 2115 ---- ---- ---- ---- 102.30 -6.10 108.40 2120 ---- ---- ---- ---- 100.90 -6.00 106.90 2125 ---- ---- ---- ---- 99.50 -6.00 105.50 2130 ---- ---- ---- ---- 98.20 -5.90 104.10 2135 ---- ---- ---- ---- 96.90 -5.80 102.70 2140 ---- ---- ---- ---- 95.60 -5.80 101.40 2145 ---- ---- ---- ---- 94.30 -5.80 100.10 2150 ---- ---- ---- ---- 93.10 -5.60 98.70 2155 ---- ---- ---- ---- 91.80 -5.70 97.50 2160 ---- ---- ---- ---- 90.60 -5.60 96.20 2165 ---- ---- ---- ---- 89.40 -5.50 94.90 2170 ---- ---- ---- ---- 88.20 -5.50 93.70 2175 ---- ---- ---- ---- 87.10 -5.40 92.50 2180 ---- ---- ---- ---- 85.90 -5.40 91.30 2185 ---- ---- ---- ---- 84.80 -5.40 90.20 2190 ---- ---- ---- ---- 83.70 -5.30 89.00 2195 ---- ---- ---- ---- 82.60 -5.30 87.90 2200 ---- ---- ---- ---- 81.60 -5.20 86.80 2205 ---- ---- ---- ---- 80.50 -5.20 85.70 2210 ---- ---- ---- ---- 79.50 -5.10 84.60 2215 ---- ---- ---- ---- 78.40 -5.10 83.50 2220 ---- ---- ---- ---- 77.40 -5.00 82.40 2225 ---- ---- ---- ---- 76.40 -5.00 81.40 2230 ---- ---- ---- ---- 75.40 -5.00 80.40 2235 ---- ---- ---- ---- 74.50 -4.80 79.30 2240 ---- ---- ---- ---- 73.50 -4.80 78.30 2245 ---- ---- ---- ---- 72.60 -4.80 77.40 2250 ---- ---- ---- ---- 71.60 -4.80 76.40 2255 ---- ---- ---- ---- 70.70 -4.70 75.40 2260 ---- ---- ---- ---- 69.80 -4.70 74.50 2270 ---- ---- ---- ---- 68.10 -4.50 72.60 2275 ---- ---- ---- ---- 67.20 -4.50 71.70 2280 ---- ---- ---- ---- 66.30 -4.50 70.80 2290 ---- ---- ---- ---- 64.70 -4.30 69.00 2300 ---- ---- ---- ---- 63.10 -4.20 67.30 2310 ---- ---- ---- ---- 61.50 -4.20 65.70 2320 ---- ---- ---- ---- 60.00 -4.00 64.00 2325 ---- ---- ---- ---- 59.20 -4.10 63.30 2330 ---- ---- ---- ---- 58.50 -4.00 62.50 2340 ---- ---- ---- ---- 57.00 -4.00 61.00 2350 ---- ---- ---- ---- 55.60 -3.90 59.50 2360 ---- ---- ---- ---- 54.30 -3.70 58.00 2375 ---- ---- ---- ---- 52.30 -3.70 56.00 2400 ---- ---- ---- ---- 49.30 -3.40 52.70 2425 ---- ---- ---- ---- 46.40 -3.30 49.70 2450 ---- ---- ---- ---- 43.80 -3.10 46.90 2475 ---- ---- ---- ---- 41.40 -2.90 44.30 2500 ---- ---- ---- ---- 39.10 -2.70 41.80 2525 ---- ---- ---- ---- 37.00 -2.60 39.60 2550 ---- ---- ---- ---- 35.10 -2.40 37.50 3400 ---- ---- ---- ---- 10.20 -.30 10.50 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 773.70 -10.40 784.10 1275 ---- ---- ---- ---- 748.70 -10.40 759.10 1300 ---- ---- ---- ---- 723.70 -10.40 734.10 1325 ---- ---- ---- ---- 698.70 -10.40 709.10 1350 ---- ---- ---- ---- 673.70 -10.40 684.10 1375 ---- ---- ---- ---- 648.70 -10.40 659.10 1400 ---- ---- ---- ---- 623.70 -10.40 634.10 1425 ---- ---- ---- ---- 598.80 -10.40 609.20 1450 ---- ---- ---- ---- 574.20 -10.50 584.70 1460 ---- ---- ---- ---- 564.50 -10.40 574.90 1470 ---- ---- ---- ---- 554.80 -10.40 565.20 1475 ---- ---- ---- ---- 550.00 -10.40 560.40 1480 ---- ---- ---- ---- 545.20 -10.40 555.60 1490 ---- ---- ---- ---- 535.60 -10.40 546.00 1500 ---- ---- ---- ---- 526.00 -10.50 536.50 1510 ---- ---- ---- ---- 516.60 -10.40 527.00 1520 ---- ---- ---- ---- 507.10 -10.50 517.60 1525 ---- ---- ---- ---- 502.40 -10.50 512.90 1530 ---- ---- ---- ---- 497.70 -10.50 508.20 1540 ---- ---- ---- ---- 488.40 -10.50 498.90 1545 ---- ---- ---- ---- 483.80 -10.50 494.30 1550 ---- ---- ---- ---- 479.10 -10.50 489.60 1555 ---- ---- ---- ---- 474.50 -10.50 485.00 1560 ---- ---- ---- ---- 469.90 -10.50 480.40 1565 ---- ---- ---- ---- 465.30 -10.60 475.90 1570 ---- ---- ---- ---- 460.70 -10.60 471.30 1575 ---- ---- ---- ---- 456.20 -10.50 466.70 1580 ---- ---- ---- ---- 451.60 -10.60 462.20 1585 ---- ---- ---- ---- 447.10 -10.50 457.60 1590 ---- ---- ---- ---- 442.60 -10.50 453.10 1595 ---- ---- ---- ---- 438.00 -10.60 448.60 1600 ---- ---- ---- ---- 433.60 -10.50 444.10 1605 ---- ---- ---- ---- 429.10 -10.60 439.70 1610 ---- ---- ---- ---- 424.60 -10.60 435.20 1615 ---- ---- ---- ---- 420.20 -10.60 430.80 1620 ---- ---- ---- ---- 415.70 -10.60 426.30 1625 ---- ---- ---- ---- 411.30 -10.60 421.90 1630 ---- ---- ---- ---- 406.90 -10.60 417.50 1635 ---- ---- ---- ---- 402.50 -10.60 413.10 1640 ---- ---- ---- ---- 398.10 -10.70 408.80 1645 ---- ---- ---- ---- 393.80 -10.60 404.40 1650 ---- ---- ---- ---- 389.40 -10.70 400.10 1655 ---- ---- ---- ---- 385.10 -10.70 395.80 1660 ---- ---- ---- ---- 380.80 -10.60 391.40 1665 ---- ---- ---- ---- 376.50 -10.70 387.20 1670 ---- ---- ---- ---- 372.20 -10.70 382.90 1675 ---- ---- ---- ---- 367.90 -10.70 378.60 1680 ---- ---- ---- ---- 363.70 -10.70 374.40 1685 ---- ---- ---- ---- 359.50 -10.70 370.20 1690 ---- ---- ---- ---- 355.30 -10.70 366.00 1695 ---- ---- ---- ---- 351.10 -10.70 361.80 1700 ---- ---- ---- ---- 346.90 -10.70 357.60 1705 ---- ---- ---- ---- 342.80 -10.70 353.50 1710 ---- ---- ---- ---- 338.70 -10.70 349.40 1715 ---- ---- ---- ---- 334.60 -10.70 345.30 1720 ---- ---- ---- ---- 330.50 -10.70 341.20 1725 ---- ---- ---- ---- 326.40 -10.70 337.10 1730 ---- ---- ---- ---- 322.40 -10.70 333.10 1735 ---- ---- ---- ---- 318.40 -10.70 329.10 1740 ---- ---- ---- ---- 314.40 -10.70 325.10 1745 ---- ---- ---- ---- 310.40 -10.70 321.10 1750 ---- ---- ---- ---- 306.50 -10.70 317.20 1755 ---- ---- ---- ---- 302.60 -10.70 313.30 1760 ---- ---- ---- ---- 298.70 -10.70 309.40 1765 ---- ---- ---- ---- 294.80 -10.70 305.50 1770 ---- ---- ---- ---- 291.00 -10.70 301.70 1775 ---- ---- ---- ---- 287.20 -10.70 297.90 1780 ---- ---- ---- ---- 283.40 -10.70 294.10 1785 ---- ---- ---- ---- 279.60 -10.70 290.30 1790 ---- ---- ---- ---- 275.90 -10.70 286.60 1795 ---- ---- ---- ---- 272.20 -10.70 282.90 1800 ---- ---- ---- ---- 268.60 -10.70 279.30 1805 ---- ---- ---- ---- 265.00 -10.60 275.60 1810 ---- ---- ---- ---- 261.40 -10.60 272.00 1815 ---- ---- ---- ---- 257.80 -10.70 268.50 1820 ---- ---- ---- ---- 254.30 -10.60 264.90 1825 ---- ---- ---- ---- 250.80 -10.60 261.40 1830 ---- ---- ---- ---- 247.30 -10.70 258.00 1835 ---- ---- ---- ---- 243.90 -10.60 254.50 1840 ---- ---- ---- ---- 240.50 -10.60 251.10 1845 ---- ---- ---- ---- 237.20 -10.60 247.80 1850 ---- ---- ---- ---- 233.90 -10.50 244.40 1855 ---- ---- ---- ---- 230.60 -10.60 241.20 1860 ---- ---- ---- ---- 227.40 -10.50 237.90 1865 ---- ---- ---- ---- 224.20 -10.50 234.70 1870 ---- ---- ---- ---- 221.00 -10.50 231.50 1875 ---- ---- ---- ---- 217.90 -10.40 228.30 1880 ---- ---- ---- ---- 214.80 -10.40 225.20 1885 ---- ---- ---- ---- 211.70 -10.40 222.10 1890 ---- ---- ---- ---- 208.70 -10.40 219.10 1895 ---- ---- ---- ---- 205.70 -10.40 216.10 1900 ---- ---- ---- ---- 202.70 -10.40 213.10 1905 ---- ---- ---- ---- 199.80 -10.30 210.10 1910 ---- ---- ---- ---- 196.90 -10.30 207.20 1915 ---- ---- ---- ---- 194.00 -10.30 204.30 1920 ---- ---- ---- ---- 191.20 -10.30 201.50 1925 ---- ---- ---- ---- 188.40 -10.20 198.60 1930 ---- ---- ---- ---- 185.60 -10.20 195.80 1935 ---- ---- ---- ---- 182.90 -10.20 193.10 1940 ---- ---- ---- ---- 180.20 -10.10 190.30 1945 ---- ---- ---- ---- 177.50 -10.10 187.60 1950 ---- ---- ---- ---- 174.90 -10.10 185.00 1955 ---- ---- ---- ---- 172.30 -10.00 182.30 1960 ---- ---- ---- ---- 169.70 -10.00 179.70 1965 ---- ---- ---- ---- 167.20 -9.90 177.10 1970 ---- ---- ---- ---- 164.70 -9.90 174.60 1975 ---- ---- ---- ---- 162.20 -9.90 172.10 1980 ---- ---- ---- ---- 159.80 -9.80 169.60 1985 ---- ---- ---- ---- 157.40 -9.80 167.20 1990 ---- ---- ---- ---- 155.10 -9.70 164.80 1995 ---- ---- ---- ---- 152.70 -9.80 162.50 2000 ---- ---- ---- ---- 150.50 -9.70 160.20 2005 ---- ---- ---- ---- 148.20 -9.70 157.90 2010 ---- ---- ---- ---- 146.00 -9.60 155.60 2015 ---- ---- ---- ---- 143.90 -9.50 153.40 2020 ---- ---- ---- ---- 141.70 -9.60 151.30 2025 ---- ---- ---- ---- 139.60 -9.50 149.10 2030 ---- ---- ---- ---- 137.60 -9.40 147.00 2035 ---- ---- ---- ---- 135.60 -9.40 145.00 2040 ---- ---- ---- ---- 133.60 -9.30 142.90 2045 ---- ---- ---- ---- 131.60 -9.30 140.90 2050 ---- ---- ---- ---- 129.70 -9.30 139.00 2055 ---- ---- ---- ---- 127.80 -9.20 137.00 2060 ---- ---- ---- ---- 126.00 -9.10 135.10 2065 ---- ---- ---- ---- 124.20 -9.10 133.30 2070 ---- ---- ---- ---- 122.40 -9.10 131.50 2075 ---- ---- ---- ---- 120.70 -9.00 129.70 2080 ---- ---- ---- ---- 118.90 -9.00 127.90 2085 ---- ---- ---- ---- 117.30 -8.90 126.20 2090 ---- ---- ---- ---- 115.60 -8.90 124.50 2095 ---- ---- ---- ---- 114.00 -8.80 122.80 2100 ---- ---- ---- ---- 112.40 -8.70 121.10 2105 ---- ---- ---- ---- 110.80 -8.70 119.50 2110 ---- ---- ---- ---- 109.30 -8.60 117.90 2115 ---- ---- ---- ---- 107.80 -8.60 116.40 2120 ---- ---- ---- ---- 106.30 -8.60 114.90 2125 ---- ---- ---- ---- 104.90 -8.50 113.40 2130 ---- ---- ---- ---- 103.40 -8.50 111.90 2135 ---- ---- ---- ---- 102.00 -8.40 110.40 2140 ---- ---- ---- ---- 100.70 -8.30 109.00 2145 ---- ---- ---- ---- 99.30 -8.30 107.60 2150 ---- ---- ---- ---- 98.00 -8.20 106.20 2155 ---- ---- ---- ---- 96.70 -8.20 104.90 2160 ---- ---- ---- ---- 95.40 -8.20 103.60 2165 ---- ---- ---- ---- 94.20 -8.00 102.20 2170 ---- ---- ---- ---- 92.90 -8.10 101.00 2175 ---- ---- ---- ---- 91.70 -8.00 99.70 2180 ---- ---- ---- ---- 90.50 -8.00 98.50 2185 ---- ---- ---- ---- 89.40 -7.80 97.20 2190 ---- ---- ---- ---- 88.20 -7.80 96.00 2195 ---- ---- ---- ---- 87.10 -7.80 94.90 2200 ---- ---- ---- ---- 86.00 -7.70 93.70 2205 ---- ---- ---- ---- 84.90 -7.70 92.60 2210 ---- ---- ---- ---- 83.80 -7.60 91.40 2215 ---- ---- ---- ---- 82.80 -7.50 90.30 2220 ---- ---- ---- ---- 81.70 -7.50 89.20 2225 ---- ---- ---- ---- 80.70 -7.50 88.20 2230 ---- ---- ---- ---- 79.70 -7.40 87.10 2235 ---- ---- ---- ---- 78.70 -7.40 86.10 2240 ---- ---- ---- ---- 77.70 -7.30 85.00 2245 ---- ---- ---- ---- 76.80 -7.20 84.00 2250 ---- ---- ---- ---- 75.80 -7.20 83.00 2255 ---- ---- ---- ---- 74.90 -7.20 82.10 2260 ---- ---- ---- ---- 74.00 -7.10 81.10 2265 ---- ---- ---- ---- 73.10 -7.10 80.20 2270 ---- ---- ---- ---- 72.20 -7.00 79.20 2275 ---- ---- ---- ---- 71.30 -7.00 78.30 2280 ---- ---- ---- ---- 70.50 -6.90 77.40 2290 ---- ---- ---- ---- 68.80 -6.80 75.60 2300 ---- ---- ---- ---- 67.20 -6.70 73.90 2310 ---- ---- ---- ---- 65.60 -6.60 72.20 2320 ---- ---- ---- ---- 64.10 -6.50 70.60 2325 ---- ---- ---- ---- 63.30 -6.50 69.80 2330 ---- ---- ---- ---- 62.60 -6.40 69.00 2340 ---- ---- ---- ---- 61.10 -6.40 67.50 2350 ---- ---- ---- ---- 59.70 -6.30 66.00 2360 ---- ---- ---- ---- 58.40 -6.20 64.60 2370 ---- ---- ---- ---- 57.10 -6.10 63.20 2375 ---- ---- ---- ---- 56.40 -6.10 62.50 2400 ---- ---- ---- ---- 53.40 -5.80 59.20 2425 ---- ---- ---- ---- 50.60 -5.60 56.20 2450 ---- ---- ---- ---- 47.90 -5.50 53.40 2475 ---- ---- ---- ---- 45.50 -5.30 50.80 2500 ---- ---- ---- ---- 43.30 -5.00 48.30 2525 ---- ---- ---- ---- 41.20 -4.90 46.10 2550 ---- ---- ---- ---- 39.20 -4.80 44.00 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1023.70 -10.40 1034.10 1025 ---- ---- ---- ---- 998.70 -10.40 1009.10 1050 ---- ---- ---- ---- 973.70 -10.40 984.10 1075 ---- ---- ---- ---- 948.70 -10.40 959.10 1090 ---- ---- ---- ---- 933.70 -10.40 944.10 1100 ---- ---- ---- ---- 923.70 -10.40 934.10 1110 ---- ---- ---- ---- 913.70 -10.40 924.10 1120 ---- ---- ---- ---- 903.70 -10.40 914.10 1125 ---- ---- ---- ---- 898.70 -10.40 909.10 1130 ---- ---- ---- ---- 893.70 -10.40 904.10 1140 ---- ---- ---- ---- 883.70 -10.40 894.10 1150 ---- ---- ---- ---- 873.70 -10.40 884.10 1160 ---- ---- ---- ---- 863.70 -10.40 874.10 1170 ---- ---- ---- ---- 853.70 -10.40 864.10 1175 ---- ---- ---- ---- 848.70 -10.40 859.10 1180 ---- ---- ---- ---- 843.70 -10.40 854.10 1190 ---- ---- ---- ---- 833.70 -10.40 844.10 1195 ---- ---- ---- ---- 828.70 -10.40 839.10 1200 ---- ---- ---- ---- 823.70 -10.40 834.10 1205 ---- ---- ---- ---- 818.70 -10.40 829.10 1210 ---- ---- ---- ---- 813.70 -10.40 824.10 1215 ---- ---- ---- ---- 808.70 -10.40 819.10 1220 ---- ---- ---- ---- 803.70 -10.40 814.10 1225 ---- ---- ---- ---- 798.70 -10.40 809.10 1230 ---- ---- ---- ---- 793.70 -10.40 804.10 1235 ---- ---- ---- ---- 788.70 -10.40 799.10 1240 ---- ---- ---- ---- 783.70 -10.40 794.10 1245 ---- ---- ---- ---- 778.70 -10.40 789.10 1250 ---- ---- ---- ---- 773.70 -10.40 784.10 1255 ---- ---- ---- ---- 768.70 -10.40 779.10 1260 ---- ---- ---- ---- 763.70 -10.40 774.10 1265 ---- ---- ---- ---- 758.70 -10.40 769.10 1270 ---- ---- ---- ---- 753.70 -10.40 764.10 1275 ---- ---- ---- ---- 748.70 -10.40 759.10 1280 ---- ---- ---- ---- 743.70 -10.40 754.10 1285 ---- ---- ---- ---- 738.70 -10.40 749.10 1290 ---- ---- ---- ---- 733.70 -10.40 744.10 1295 ---- ---- ---- ---- 728.70 -10.40 739.10 1300 ---- ---- ---- ---- 723.70 -10.40 734.10 1305 ---- ---- ---- ---- 718.70 -10.40 729.10 1310 ---- ---- ---- ---- 713.70 -10.40 724.10 1315 ---- ---- ---- ---- 708.70 -10.40 719.10 1320 ---- ---- ---- ---- 703.70 -10.40 714.10 1325 ---- ---- ---- ---- 698.70 -10.40 709.10 1330 ---- ---- ---- ---- 693.70 -10.40 704.10 1335 ---- ---- ---- ---- 688.70 -10.40 699.10 1340 ---- ---- ---- ---- 683.70 -10.40 694.10 1345 ---- ---- ---- ---- 678.70 -10.40 689.10 1350 ---- ---- ---- ---- 673.70 -10.40 684.10 1355 ---- ---- ---- ---- 668.70 -10.40 679.10 1360 ---- ---- ---- ---- 663.70 -10.40 674.10 1365 ---- ---- ---- ---- 658.70 -10.40 669.10 1370 ---- ---- ---- ---- 653.70 -10.40 664.10 1375 ---- ---- ---- ---- 648.70 -10.40 659.10 1380 ---- ---- ---- ---- 643.70 -10.40 654.10 1385 ---- ---- ---- ---- 638.70 -10.40 649.10 1390 ---- ---- ---- ---- 633.70 -10.40 644.10 1395 ---- ---- ---- ---- 628.70 -10.40 639.10 1400 ---- ---- ---- ---- 623.70 -10.40 634.10 1405 ---- ---- ---- ---- 618.70 -10.40 629.10 1410 ---- ---- ---- ---- 613.70 -10.40 624.10 1415 ---- ---- ---- ---- 608.70 -10.40 619.10 1420 ---- ---- ---- ---- 603.80 -10.40 614.20 1425 ---- ---- ---- ---- 598.80 -10.40 609.20 1430 ---- ---- ---- ---- 593.90 -10.40 604.30 1435 ---- ---- ---- ---- 589.00 -10.40 599.40 1440 ---- ---- ---- ---- 584.10 -10.40 594.50 1445 ---- ---- ---- ---- 579.20 -10.40 589.60 1450 ---- ---- ---- ---- 574.40 -10.40 584.80 1455 ---- ---- ---- ---- 569.50 -10.50 580.00 1460 ---- ---- ---- ---- 564.70 -10.40 575.10 1465 ---- ---- ---- ---- 559.90 -10.40 570.30 1470 ---- ---- ---- ---- 555.10 -10.40 565.50 1475 ---- ---- ---- ---- 550.30 -10.50 560.80 1480 ---- ---- ---- ---- 545.50 -10.50 556.00 1485 ---- ---- ---- ---- 540.80 -10.50 551.30 1490 ---- ---- ---- ---- 536.10 -10.40 546.50 1495 ---- ---- ---- ---- 531.40 -10.40 541.80 1500 ---- ---- ---- ---- 526.70 -10.40 537.10 1505 ---- ---- ---- ---- 522.00 -10.50 532.50 1510 ---- ---- ---- ---- 517.30 -10.50 527.80 1515 ---- ---- ---- ---- 512.60 -10.50 523.10 1520 ---- ---- ---- ---- 508.00 -10.50 518.50 1525 ---- ---- ---- ---- 503.40 -10.50 513.90 1530 ---- ---- ---- ---- 498.80 -10.50 509.30 1535 ---- ---- ---- ---- 494.20 -10.50 504.70 1540 ---- ---- ---- ---- 489.60 -10.50 500.10 1545 ---- ---- ---- ---- 485.00 -10.50 495.50 1550 ---- ---- ---- ---- 480.40 -10.60 491.00 1555 ---- ---- ---- ---- 475.90 -10.60 486.50 1560 ---- ---- ---- ---- 471.40 -10.50 481.90 1565 ---- ---- ---- ---- 466.90 -10.50 477.40 1570 ---- ---- ---- ---- 462.40 -10.50 472.90 1575 ---- ---- ---- ---- 457.90 -10.50 468.40 1580 ---- ---- ---- ---- 453.40 -10.60 464.00 1585 ---- ---- ---- ---- 448.90 -10.60 459.50 1590 ---- ---- ---- ---- 444.50 -10.60 455.10 1595 ---- ---- ---- ---- 440.00 -10.60 450.60 1600 ---- ---- ---- ---- 435.60 -10.60 446.20 1605 ---- ---- ---- ---- 431.20 -10.60 441.80 1610 ---- ---- ---- ---- 426.80 -10.60 437.40 1615 ---- ---- ---- ---- 422.40 -10.60 433.00 1620 ---- ---- ---- ---- 418.00 -10.60 428.60 1625 ---- ---- ---- ---- 413.60 -10.70 424.30 1630 ---- ---- ---- ---- 409.20 -10.70 419.90 1635 ---- ---- ---- ---- 404.90 -10.60 415.50 1640 ---- ---- ---- ---- 400.50 -10.70 411.20 1645 ---- ---- ---- ---- 396.20 -10.70 406.90 1650 ---- ---- ---- ---- 391.90 -10.70 402.60 1655 ---- ---- ---- ---- 387.50 -10.70 398.20 1660 ---- ---- ---- ---- 383.20 -10.80 394.00 1665 ---- ---- ---- ---- 379.00 -10.70 389.70 1670 ---- ---- ---- ---- 374.70 -10.70 385.40 1675 ---- ---- ---- ---- 370.40 -10.80 381.20 1680 ---- ---- ---- ---- 366.20 -10.70 376.90 1685 ---- ---- ---- ---- 362.00 -10.70 372.70 1690 ---- ---- ---- ---- 357.80 -10.70 368.50 1695 ---- ---- ---- ---- 353.60 -10.70 364.30 1700 ---- ---- ---- ---- 349.40 -10.80 360.20 1705 ---- ---- ---- ---- 345.30 -10.70 356.00 1710 ---- ---- ---- ---- 341.10 -10.80 351.90 1715 ---- ---- ---- ---- 337.00 -10.80 347.80 1720 ---- ---- ---- ---- 333.00 -10.70 343.70 1725 ---- ---- ---- ---- 328.90 -10.80 339.70 1730 ---- ---- ---- ---- 324.90 -10.70 335.60 1735 ---- ---- ---- ---- 320.90 -10.80 331.70 1740 ---- ---- ---- ---- 316.90 -10.80 327.70 1745 ---- ---- ---- ---- 313.00 -10.80 323.80 1750 ---- ---- ---- ---- 309.10 -10.80 319.90 1755 ---- ---- ---- ---- 305.20 -10.80 316.00 1760 ---- ---- ---- ---- 301.40 -10.80 312.20 1765 ---- ---- ---- ---- 297.60 -10.80 308.40 1770 ---- ---- ---- ---- 293.80 -10.80 304.60 1775 ---- ---- ---- ---- 290.10 -10.80 300.90 1780 ---- ---- ---- ---- 286.40 -10.80 297.20 1785 ---- ---- ---- ---- 282.70 -10.80 293.50 1790 ---- ---- ---- ---- 279.10 -10.80 289.90 1795 ---- ---- ---- ---- 275.50 -10.80 286.30 1800 ---- ---- ---- ---- 272.00 -10.70 282.70 1805 ---- ---- ---- ---- 268.40 -10.70 279.10 1810 ---- ---- ---- ---- 264.90 -10.70 275.60 1815 ---- ---- ---- ---- 261.40 -10.70 272.10 1820 ---- ---- ---- ---- 258.00 -10.70 268.70 1825 ---- ---- ---- ---- 254.60 -10.70 265.30 1830 ---- ---- ---- ---- 251.20 -10.60 261.80 1835 ---- ---- ---- ---- 247.80 -10.70 258.50 1840 ---- ---- ---- ---- 244.50 -10.60 255.10 1845 ---- ---- ---- ---- 241.10 -10.70 251.80 1850 ---- ---- ---- ---- 237.90 -10.60 248.50 400 1855 ---- ---- ---- ---- 234.60 -10.60 245.20 1860 ---- ---- ---- ---- 231.40 -10.60 242.00 1865 ---- ---- ---- ---- 228.20 -10.60 238.80 1870 ---- ---- ---- ---- 225.00 -10.60 235.60 1875 ---- ---- ---- ---- 221.90 -10.50 232.40 1880 ---- ---- ---- ---- 218.80 -10.50 229.30 75 1885 ---- ---- ---- ---- 215.70 -10.50 226.20 1890 ---- ---- ---- ---- 212.70 -10.50 223.20 1895 ---- ---- ---- ---- 209.70 -10.50 220.20 1900 ---- ---- ---- ---- 206.70 -10.50 217.20 1905 ---- ---- ---- ---- 203.80 -10.40 214.20 1910 ---- ---- ---- ---- 200.90 -10.40 211.30 1915 ---- ---- ---- ---- 198.10 -10.40 208.50 1920 ---- ---- ---- ---- 195.30 -10.30 205.60 1925 ---- ---- ---- ---- 192.60 -10.30 202.90 1930 ---- ---- ---- ---- 189.80 -10.30 200.10 1935 ---- ---- ---- ---- 187.20 -10.20 197.40 1940 ---- ---- ---- ---- 184.50 -10.30 194.80 1945 ---- ---- ---- ---- 182.00 -10.20 192.20 1950 ---- ---- ---- ---- 179.40 -10.20 189.60 1955 ---- ---- ---- ---- 176.90 -10.10 187.00 1960 ---- ---- ---- ---- 174.40 -10.10 184.50 1965 ---- ---- ---- ---- 172.00 -10.10 182.10 1970 ---- ---- ---- ---- 169.60 -10.00 179.60 100 1975 ---- ---- ---- ---- 167.20 -10.00 177.20 1980 ---- ---- ---- ---- 164.90 -9.90 174.80 1985 ---- ---- ---- ---- 162.50 -10.00 172.50 1990 ---- ---- ---- ---- 160.30 -9.80 170.10 1995 ---- ---- ---- ---- 158.00 -9.80 167.80 2000 ---- ---- ---- ---- 155.70 -9.80 165.50 130 2005 ---- ---- ---- ---- 153.50 -9.80 163.30 2010 ---- ---- ---- ---- 151.40 -9.70 161.10 220 2015 ---- ---- ---- ---- 149.20 -9.70 158.90 2020 ---- ---- ---- ---- 147.10 -9.60 156.70 2025 ---- ---- ---- ---- 145.00 -9.60 154.60 2030 ---- ---- ---- ---- 142.90 -9.60 152.50 2035 ---- ---- ---- ---- 140.90 -9.50 150.40 2040 ---- ---- ---- ---- 138.90 -9.50 148.40 50 2045 ---- ---- ---- ---- 137.00 -9.40 146.40 2050 ---- ---- ---- ---- 135.00 -9.40 144.40 10 2055 ---- ---- ---- ---- 133.20 -9.30 142.50 2060 ---- ---- ---- ---- 131.30 -9.30 140.60 2065 ---- ---- ---- ---- 129.50 -9.20 138.70 2070 ---- ---- ---- ---- 127.70 -9.20 136.90 2075 ---- ---- ---- ---- 126.00 -9.10 135.10 2080 ---- ---- ---- ---- 124.30 -9.10 133.40 2085 ---- ---- ---- ---- 122.60 -9.00 131.60 2090 ---- ---- ---- ---- 120.90 -9.00 129.90 2095 ---- ---- ---- ---- 119.30 -9.00 128.30 2100 ---- ---- ---- ---- 117.70 -8.90 126.60 10 2105 ---- ---- ---- ---- 116.20 -8.80 125.00 2110 ---- ---- ---- ---- 114.60 -8.90 123.50 2115 ---- ---- ---- ---- 113.10 -8.80 121.90 2120 ---- ---- ---- ---- 111.70 -8.70 120.40 2125 ---- ---- ---- ---- 110.20 -8.70 118.90 2130 ---- ---- ---- ---- 108.80 -8.60 117.40 2135 ---- ---- ---- ---- 107.40 -8.60 116.00 2140 ---- ---- ---- ---- 106.10 -8.50 114.60 2145 ---- ---- ---- ---- 104.70 -8.50 113.20 2150 ---- ---- ---- ---- 103.40 -8.40 111.80 5 2155 ---- ---- ---- ---- 102.10 -8.40 110.50 2160 ---- ---- ---- ---- 100.80 -8.40 109.20 2165 ---- ---- ---- ---- 99.60 -8.30 107.90 2170 ---- ---- ---- ---- 98.40 -8.20 106.60 2175 ---- ---- ---- ---- 97.20 -8.10 105.30 2180 ---- ---- ---- ---- 96.00 -8.10 104.10 2185 ---- ---- ---- ---- 94.80 -8.10 102.90 2190 ---- ---- ---- ---- 93.70 -8.00 101.70 2195 ---- ---- ---- ---- 92.60 -7.90 100.50 2200 ---- ---- ---- ---- 91.50 -7.90 99.40 500 2205 ---- ---- ---- ---- 90.40 -7.90 98.30 2210 ---- ---- ---- ---- 89.30 -7.80 97.10 2215 ---- ---- ---- ---- 88.30 -7.70 96.00 2220 ---- ---- ---- ---- 87.20 -7.80 95.00 2225 ---- ---- ---- ---- 86.20 -7.70 93.90 2230 ---- ---- ---- ---- 85.20 -7.60 92.80 2235 ---- ---- ---- ---- 84.20 -7.60 91.80 2240 ---- ---- ---- ---- 83.20 -7.60 90.80 2245 ---- ---- ---- ---- 82.30 -7.50 89.80 2250 ---- ---- ---- ---- 81.30 -7.50 88.80 5 2255 ---- ---- ---- ---- 80.40 -7.40 87.80 2260 ---- ---- ---- ---- 79.50 -7.30 86.80 2265 ---- ---- ---- ---- 78.60 -7.30 85.90 2270 ---- ---- ---- ---- 77.70 -7.20 84.90 2275 ---- ---- ---- ---- 76.80 -7.20 84.00 2280 ---- ---- ---- ---- 75.90 -7.20 83.10 2285 ---- ---- ---- ---- 75.00 -7.20 82.20 2290 ---- ---- ---- ---- 74.20 -7.10 81.30 2295 ---- ---- ---- ---- 73.40 -7.00 80.40 2300 ---- ---- ---- ---- 72.60 -6.90 79.50 510 2305 ---- ---- ---- ---- 71.70 -7.00 78.70 2310 ---- ---- ---- ---- 71.00 -6.80 77.80 2315 ---- ---- ---- ---- 70.20 -6.80 77.00 2320 ---- ---- ---- ---- 69.40 -6.80 76.20 2325 ---- ---- ---- ---- 68.60 -6.80 75.40 2330 ---- ---- ---- ---- 67.90 -6.70 74.60 2335 ---- ---- ---- ---- 67.10 -6.70 73.80 2340 ---- ---- ---- ---- 66.40 -6.60 73.00 2345 ---- ---- ---- ---- 65.70 -6.60 72.30 2350 ---- ---- ---- ---- 65.00 -6.50 71.50 2355 ---- ---- ---- ---- 64.30 -6.50 70.80 2360 ---- ---- ---- ---- 63.60 -6.50 70.10 2370 ---- ---- ---- ---- 62.30 -6.30 68.60 2375 ---- ---- ---- ---- 61.60 -6.30 67.90 2380 ---- ---- ---- ---- 61.00 -6.20 67.20 2390 ---- ---- ---- ---- 59.70 -6.20 65.90 2400 ---- ---- ---- ---- 58.50 -6.10 12 64.60 22 2410 ---- ---- ---- ---- 57.30 -6.00 63.30 2420 ---- ---- ---- ---- 56.10 -6.00 62.10 2425 ---- ---- ---- ---- 55.50 -6.00 61.50 2430 ---- ---- ---- ---- 55.00 -5.90 60.90 2440 ---- ---- ---- ---- 53.90 -5.80 59.70 2450 ---- ---- ---- ---- 52.80 -5.80 58.60 2460 ---- ---- ---- ---- 51.80 -5.60 57.40 2475 ---- ---- ---- ---- 50.30 -5.50 55.80 2500 ---- ---- ---- ---- 47.90 -5.40 12 53.30 100 2525 ---- ---- ---- ---- 45.70 -5.30 51.00 2550 ---- ---- ---- ---- 43.70 -5.10 48.80 2575 ---- ---- ---- ---- 41.80 -4.90 46.70 2600 ---- ---- ---- ---- 40.00 -4.80 44.80 2625 ---- ---- ---- ---- 38.40 -4.60 43.00 2650 ---- ---- ---- ---- 36.80 -4.50 41.30 900 ---- ---- ---- ---- 1123.70 -10.40 1134.10 925 ---- ---- ---- ---- 1098.70 -10.40 1109.10 950 ---- ---- ---- ---- 1073.70 -10.40 1084.10 975 ---- ---- ---- ---- 1048.70 -10.40 1059.10 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 761.80 -10.40 772.20 1300 ---- ---- ---- ---- 736.80 -10.40 747.20 1325 ---- ---- ---- ---- 711.80 -10.40 722.20 1350 ---- ---- ---- ---- 686.80 -10.40 697.20 1375 ---- ---- ---- ---- 661.80 -10.40 672.20 1400 ---- ---- ---- ---- 636.90 -10.40 647.30 1425 ---- ---- ---- ---- 612.40 -10.40 622.80 1450 ---- ---- ---- ---- 588.10 -10.50 598.60 1470 ---- ---- ---- ---- 569.00 -10.40 579.40 1475 ---- ---- ---- ---- 564.20 -10.50 574.70 1480 ---- ---- ---- ---- 559.50 -10.40 569.90 1490 ---- ---- ---- ---- 550.00 -10.50 560.50 1500 ---- ---- ---- ---- 540.60 -10.50 551.10 1510 ---- ---- ---- ---- 531.20 -10.60 541.80 1520 ---- ---- ---- ---- 521.90 -10.60 532.50 1525 ---- ---- ---- ---- 517.30 -10.50 527.80 1530 ---- ---- ---- ---- 512.70 -10.50 523.20 1540 ---- ---- ---- ---- 503.50 -10.50 514.00 1550 ---- ---- ---- ---- 494.30 -10.60 504.90 1560 ---- ---- ---- ---- 485.20 -10.60 495.80 1565 ---- ---- ---- ---- 480.70 -10.60 491.30 1570 ---- ---- ---- ---- 476.20 -10.60 486.80 1575 ---- ---- ---- ---- 471.70 -10.60 482.30 1580 ---- ---- ---- ---- 467.20 -10.60 477.80 1585 ---- ---- ---- ---- 462.70 -10.70 473.40 1590 ---- ---- ---- ---- 458.30 -10.60 468.90 1595 ---- ---- ---- ---- 453.80 -10.70 464.50 1600 ---- ---- ---- ---- 449.40 -10.70 460.10 1605 ---- ---- ---- ---- 445.00 -10.60 455.60 1610 ---- ---- ---- ---- 440.60 -10.60 451.20 1615 ---- ---- ---- ---- 436.20 -10.70 446.90 1620 ---- ---- ---- ---- 431.80 -10.70 442.50 1625 ---- ---- ---- ---- 427.50 -10.60 438.10 1630 ---- ---- ---- ---- 423.10 -10.70 433.80 1635 ---- ---- ---- ---- 418.80 -10.70 429.50 1640 ---- ---- ---- ---- 414.50 -10.70 425.20 1645 ---- ---- ---- ---- 410.20 -10.70 420.90 1650 ---- ---- ---- ---- 405.90 -10.70 416.60 1655 ---- ---- ---- ---- 401.60 -10.70 412.30 1660 ---- ---- ---- ---- 397.30 -10.80 408.10 1665 ---- ---- ---- ---- 393.10 -10.70 403.80 1670 ---- ---- ---- ---- 388.90 -10.70 399.60 1675 ---- ---- ---- ---- 384.70 -10.70 395.40 1680 ---- ---- ---- ---- 380.50 -10.70 391.20 1685 ---- ---- ---- ---- 376.30 -10.80 387.10 1690 ---- ---- ---- ---- 372.10 -10.80 382.90 1695 ---- ---- ---- ---- 368.00 -10.80 378.80 1700 ---- ---- ---- ---- 363.90 -10.80 374.70 1705 ---- ---- ---- ---- 359.80 -10.80 370.60 1710 ---- ---- ---- ---- 355.70 -10.80 366.50 1715 ---- ---- ---- ---- 351.60 -10.80 362.40 1720 ---- ---- ---- ---- 347.60 -10.80 358.40 1725 ---- ---- ---- ---- 343.60 -10.80 354.40 1730 ---- ---- ---- ---- 339.60 -10.80 350.40 1735 ---- ---- ---- ---- 335.60 -10.80 346.40 1740 ---- ---- ---- ---- 331.60 -10.80 342.40 1745 ---- ---- ---- ---- 327.70 -10.80 338.50 1750 ---- ---- ---- ---- 323.80 -10.80 334.60 1755 ---- ---- ---- ---- 319.90 -10.80 330.70 1760 ---- ---- ---- ---- 316.00 -10.80 326.80 1765 ---- ---- ---- ---- 312.20 -10.80 323.00 1770 ---- ---- ---- ---- 308.40 -10.80 319.20 1775 ---- ---- ---- ---- 304.60 -10.80 315.40 1780 ---- ---- ---- ---- 300.80 -10.80 311.60 1785 ---- ---- ---- ---- 297.10 -10.80 307.90 1790 ---- ---- ---- ---- 293.40 -10.80 304.20 1795 ---- ---- ---- ---- 289.70 -10.80 300.50 1800 ---- ---- ---- ---- 286.00 -10.80 296.80 1805 ---- ---- ---- ---- 282.40 -10.80 293.20 1810 ---- ---- ---- ---- 278.80 -10.80 289.60 1815 ---- ---- ---- ---- 275.20 -10.80 286.00 1820 ---- ---- ---- ---- 271.70 -10.80 282.50 1825 ---- ---- ---- ---- 268.20 -10.80 279.00 1830 ---- ---- ---- ---- 264.70 -10.80 275.50 1835 ---- ---- ---- ---- 261.30 -10.80 272.10 1840 ---- ---- ---- ---- 257.90 -10.80 268.70 1845 ---- ---- ---- ---- 254.50 -10.80 265.30 1850 ---- ---- ---- ---- 251.20 -10.70 261.90 1855 ---- ---- ---- ---- 247.90 -10.70 258.60 1860 ---- ---- ---- ---- 244.60 -10.70 255.30 1865 ---- ---- ---- ---- 241.40 -10.70 252.10 1870 ---- ---- ---- ---- 238.20 -10.70 248.90 1875 ---- ---- ---- ---- 235.10 -10.60 245.70 1880 ---- ---- ---- ---- 231.90 -10.70 242.60 1885 ---- ---- ---- ---- 228.80 -10.70 239.50 1890 ---- ---- ---- ---- 225.80 -10.60 236.40 1895 ---- ---- ---- ---- 222.80 -10.60 233.40 1900 ---- ---- ---- ---- 219.80 -10.50 230.30 1905 ---- ---- ---- ---- 216.80 -10.60 227.40 1910 ---- ---- ---- ---- 213.90 -10.50 224.40 1915 ---- ---- ---- ---- 211.00 -10.50 221.50 1920 ---- ---- ---- ---- 208.10 -10.50 218.60 1925 ---- ---- ---- ---- 205.30 -10.50 215.80 1930 ---- ---- ---- ---- 202.50 -10.50 213.00 1935 ---- ---- ---- ---- 199.80 -10.40 210.20 1940 ---- ---- ---- ---- 197.00 -10.40 207.40 1945 ---- ---- ---- ---- 194.30 -10.40 204.70 1950 ---- ---- ---- ---- 191.70 -10.30 202.00 1955 ---- ---- ---- ---- 189.00 -10.30 199.30 1960 ---- ---- ---- ---- 186.40 -10.30 196.70 1965 ---- ---- ---- ---- 183.80 -10.30 194.10 1970 ---- ---- ---- ---- 181.30 -10.20 191.50 1975 ---- ---- ---- ---- 178.80 -10.20 189.00 1980 ---- ---- ---- ---- 176.30 -10.10 186.40 1985 ---- ---- ---- ---- 173.90 -10.10 184.00 1990 ---- ---- ---- ---- 171.40 -10.10 181.50 1995 ---- ---- ---- ---- 169.10 -10.00 179.10 2000 ---- ---- ---- ---- 166.70 -10.00 176.70 2005 ---- ---- ---- ---- 164.40 -10.00 174.40 2010 ---- ---- ---- ---- 162.20 -9.90 172.10 2015 ---- ---- ---- ---- 159.90 -9.90 169.80 2020 ---- ---- ---- ---- 157.80 -9.80 167.60 2025 ---- ---- ---- ---- 155.60 -9.80 165.40 2030 ---- ---- ---- ---- 153.50 -9.80 163.30 2035 ---- ---- ---- ---- 151.40 -9.70 161.10 2040 ---- ---- ---- ---- 149.30 -9.80 159.10 2045 ---- ---- ---- ---- 147.30 -9.70 157.00 2050 ---- ---- ---- ---- 145.40 -9.60 155.00 2055 ---- ---- ---- ---- 143.40 -9.60 153.00 2060 ---- ---- ---- ---- 141.50 -9.50 151.00 2065 ---- ---- ---- ---- 139.60 -9.50 149.10 2070 ---- ---- ---- ---- 137.80 -9.40 147.20 2075 ---- ---- ---- ---- 136.00 -9.40 145.40 2080 ---- ---- ---- ---- 134.20 -9.40 143.60 2085 ---- ---- ---- ---- 132.40 -9.40 141.80 2090 ---- ---- ---- ---- 130.70 -9.30 140.00 2095 ---- ---- ---- ---- 129.00 -9.30 138.30 2100 ---- ---- ---- ---- 127.40 -9.20 136.60 2105 ---- ---- ---- ---- 125.80 -9.10 134.90 2110 ---- ---- ---- ---- 124.20 -9.10 133.30 2115 ---- ---- ---- ---- 122.60 -9.00 131.60 2120 ---- ---- ---- ---- 121.00 -9.10 130.10 2125 ---- ---- ---- ---- 119.50 -9.00 128.50 2130 ---- ---- ---- ---- 118.00 -9.00 127.00 2135 ---- ---- ---- ---- 116.60 -8.90 125.50 2140 ---- ---- ---- ---- 115.20 -8.80 124.00 2145 ---- ---- ---- ---- 113.70 -8.80 122.50 2150 ---- ---- ---- ---- 112.40 -8.70 121.10 2155 ---- ---- ---- ---- 111.00 -8.70 119.70 2160 ---- ---- ---- ---- 109.70 -8.60 118.30 2165 ---- ---- ---- ---- 108.30 -8.60 116.90 2170 ---- ---- ---- ---- 107.10 -8.50 115.60 2175 ---- ---- ---- ---- 105.80 -8.50 114.30 2180 ---- ---- ---- ---- 104.50 -8.50 113.00 2185 ---- ---- ---- ---- 103.30 -8.40 111.70 2190 ---- ---- ---- ---- 102.10 -8.40 110.50 2195 ---- ---- ---- ---- 100.90 -8.30 109.20 2200 ---- ---- ---- ---- 99.80 -8.20 108.00 2205 ---- ---- ---- ---- 98.60 -8.20 106.80 2210 ---- ---- ---- ---- 97.50 -8.20 105.70 2215 ---- ---- ---- ---- 96.40 -8.10 104.50 2220 ---- ---- ---- ---- 95.30 -8.10 103.40 2225 ---- ---- ---- ---- 94.20 -8.00 102.20 2230 ---- ---- ---- ---- 93.20 -7.90 101.10 2235 ---- ---- ---- ---- 92.10 -8.00 100.10 2240 ---- ---- ---- ---- 91.10 -7.90 99.00 2245 ---- ---- ---- ---- 90.10 -7.80 97.90 2250 ---- ---- ---- ---- 89.10 -7.80 96.90 2255 ---- ---- ---- ---- 88.10 -7.80 95.90 2260 ---- ---- ---- ---- 87.10 -7.70 94.80 2265 ---- ---- ---- ---- 86.20 -7.60 93.80 2270 ---- ---- ---- ---- 85.20 -7.70 92.90 2275 ---- ---- ---- ---- 84.30 -7.60 91.90 2280 ---- ---- ---- ---- 83.40 -7.50 90.90 2285 ---- ---- ---- ---- 82.50 -7.50 90.00 2290 ---- ---- ---- ---- 81.60 -7.50 89.10 2300 ---- ---- ---- ---- 79.90 -7.30 87.20 2310 ---- ---- ---- ---- 78.20 -7.30 85.50 2320 ---- ---- ---- ---- 76.60 -7.20 83.80 2325 ---- ---- ---- ---- 75.80 -7.10 82.90 2330 ---- ---- ---- ---- 75.00 -7.10 82.10 2340 ---- ---- ---- ---- 73.50 -7.00 80.50 2350 ---- ---- ---- ---- 72.00 -6.90 78.90 2360 ---- ---- ---- ---- 70.50 -6.80 77.30 2370 ---- ---- ---- ---- 69.10 -6.70 75.80 2375 ---- ---- ---- ---- 68.40 -6.70 75.10 2380 ---- ---- ---- ---- 67.70 -6.70 74.40 2400 ---- ---- ---- ---- 65.10 -6.50 71.60 2425 ---- ---- ---- ---- 62.00 -6.30 68.30 2450 ---- ---- ---- ---- 59.10 -6.20 65.30 2475 ---- ---- ---- ---- 56.50 -5.90 62.40 2500 ---- ---- ---- ---- 54.00 -5.70 59.70 2525 ---- ---- ---- ---- 51.70 -5.60 57.30 2550 ---- ---- ---- ---- 49.50 -5.40 54.90 2575 ---- ---- ---- ---- 47.50 -5.20 52.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 636.80 -10.40 647.20 1425 ---- ---- ---- ---- 612.10 -10.40 622.50 1450 ---- ---- ---- ---- 587.70 -10.50 598.20 1475 ---- ---- ---- ---- 563.70 -10.50 574.20 1500 ---- ---- ---- ---- 540.00 -10.50 550.50 1525 ---- ---- ---- ---- 516.70 -10.60 527.30 1550 ---- ---- ---- ---- 493.80 -10.60 504.40 1575 ---- ---- ---- ---- 471.20 -10.70 481.90 1580 ---- ---- ---- ---- 466.80 -10.60 477.40 1590 ---- ---- ---- ---- 457.90 -10.60 468.50 1600 ---- ---- ---- ---- 449.00 -10.70 459.70 1610 ---- ---- ---- ---- 440.20 -10.70 450.90 1620 ---- ---- ---- ---- 431.50 -10.80 442.30 1625 ---- ---- ---- ---- 427.20 -10.70 437.90 1630 ---- ---- ---- ---- 422.90 -10.70 433.60 1640 ---- ---- ---- ---- 414.30 -10.80 425.10 1650 ---- ---- ---- ---- 405.80 -10.80 416.60 1660 ---- ---- ---- ---- 397.30 -10.80 408.10 1670 ---- ---- ---- ---- 389.00 -10.80 399.80 1675 ---- ---- ---- ---- 384.80 -10.80 395.60 1680 ---- ---- ---- ---- 380.60 -10.90 391.50 1685 ---- ---- ---- ---- 376.50 -10.80 387.30 1690 ---- ---- ---- ---- 372.40 -10.80 383.20 1695 ---- ---- ---- ---- 368.30 -10.90 379.20 1700 ---- ---- ---- ---- 364.30 -10.80 375.10 1705 ---- ---- ---- ---- 360.20 -10.80 371.00 1710 ---- ---- ---- ---- 356.20 -10.80 367.00 1715 ---- ---- ---- ---- 352.20 -10.80 363.00 1720 ---- ---- ---- ---- 348.20 -10.80 359.00 1725 ---- ---- ---- ---- 344.20 -10.90 355.10 1730 ---- ---- ---- ---- 340.30 -10.80 351.10 1735 ---- ---- ---- ---- 336.30 -10.90 347.20 1740 ---- ---- ---- ---- 332.40 -10.90 343.30 1745 ---- ---- ---- ---- 328.60 -10.80 339.40 1750 ---- ---- ---- ---- 324.70 -10.90 335.60 1755 ---- ---- ---- ---- 320.90 -10.90 331.80 1760 ---- ---- ---- ---- 317.10 -10.90 328.00 1765 ---- ---- ---- ---- 313.30 -10.90 324.20 1770 ---- ---- ---- ---- 309.50 -10.90 320.40 1775 ---- ---- ---- ---- 305.80 -10.90 316.70 1780 ---- ---- ---- ---- 302.10 -10.90 313.00 1785 ---- ---- ---- ---- 298.40 -10.90 309.30 1790 ---- ---- ---- ---- 294.80 -10.80 305.60 1795 ---- ---- ---- ---- 291.20 -10.80 302.00 1800 ---- ---- ---- ---- 287.60 -10.80 298.40 1805 ---- ---- ---- ---- 284.00 -10.80 294.80 1810 ---- ---- ---- ---- 280.40 -10.90 291.30 1815 ---- ---- ---- ---- 276.90 -10.90 287.80 1820 ---- ---- ---- ---- 273.50 -10.80 284.30 1825 ---- ---- ---- ---- 270.00 -10.80 280.80 1830 ---- ---- ---- ---- 266.60 -10.80 277.40 1835 ---- ---- ---- ---- 263.20 -10.80 274.00 1840 ---- ---- ---- ---- 259.80 -10.90 270.70 1845 ---- ---- ---- ---- 256.50 -10.80 267.30 1850 ---- ---- ---- ---- 253.20 -10.80 264.00 1855 ---- ---- ---- ---- 250.00 -10.70 260.70 1860 ---- ---- ---- ---- 246.70 -10.80 257.50 1865 ---- ---- ---- ---- 243.50 -10.80 254.30 1870 ---- ---- ---- ---- 240.40 -10.70 251.10 1875 ---- ---- ---- ---- 237.30 -10.70 248.00 1880 ---- ---- ---- ---- 234.20 -10.70 244.90 1885 ---- ---- ---- ---- 231.10 -10.70 241.80 1890 ---- ---- ---- ---- 228.10 -10.60 238.70 1895 ---- ---- ---- ---- 225.10 -10.60 235.70 1900 ---- ---- ---- ---- 222.10 -10.60 232.70 1905 ---- ---- ---- ---- 219.20 -10.60 229.80 1910 ---- ---- ---- ---- 216.30 -10.60 226.90 1915 ---- ---- ---- ---- 213.40 -10.60 224.00 1920 ---- ---- ---- ---- 210.50 -10.60 221.10 1925 ---- ---- ---- ---- 207.70 -10.60 218.30 1930 ---- ---- ---- ---- 204.90 -10.60 215.50 1935 ---- ---- ---- ---- 202.20 -10.50 212.70 1940 ---- ---- ---- ---- 199.50 -10.40 209.90 1945 ---- ---- ---- ---- 196.80 -10.40 207.20 1950 ---- ---- ---- ---- 194.10 -10.40 204.50 1955 ---- ---- ---- ---- 191.50 -10.40 201.90 1960 ---- ---- ---- ---- 188.90 -10.40 199.30 1965 ---- ---- ---- ---- 186.30 -10.40 196.70 1970 ---- ---- ---- ---- 183.80 -10.30 194.10 1975 ---- ---- ---- ---- 181.30 -10.30 191.60 1980 ---- ---- ---- ---- 178.80 -10.30 189.10 1985 ---- ---- ---- ---- 176.40 -10.20 186.60 1990 ---- ---- ---- ---- 174.00 -10.20 184.20 1995 ---- ---- ---- ---- 171.60 -10.20 181.80 2000 ---- ---- ---- ---- 169.30 -10.10 179.40 2005 ---- ---- ---- ---- 167.00 -10.10 177.10 2010 ---- ---- ---- ---- 164.80 -10.00 174.80 2015 ---- ---- ---- ---- 162.50 -10.00 172.50 2020 ---- ---- ---- ---- 160.40 -9.90 170.30 2025 ---- ---- ---- ---- 158.20 -9.90 168.10 2030 ---- ---- ---- ---- 156.10 -9.90 166.00 2035 ---- ---- ---- ---- 154.00 -9.90 163.90 2040 ---- ---- ---- ---- 152.00 -9.80 161.80 2045 ---- ---- ---- ---- 150.00 -9.80 159.80 2050 ---- ---- ---- ---- 148.00 -9.80 157.80 2055 ---- ---- ---- ---- 146.10 -9.70 155.80 2060 ---- ---- ---- ---- 144.20 -9.70 153.90 2065 ---- ---- ---- ---- 142.30 -9.70 152.00 2070 ---- ---- ---- ---- 140.50 -9.60 150.10 2075 ---- ---- ---- ---- 138.70 -9.50 148.20 2080 ---- ---- ---- ---- 136.90 -9.50 146.40 2085 ---- ---- ---- ---- 135.20 -9.40 144.60 2090 ---- ---- ---- ---- 133.50 -9.40 142.90 2095 ---- ---- ---- ---- 131.80 -9.40 141.20 2100 ---- ---- ---- ---- 130.20 -9.30 139.50 2105 ---- ---- ---- ---- 128.60 -9.20 137.80 2110 ---- ---- ---- ---- 127.00 -9.20 136.20 2115 ---- ---- ---- ---- 125.40 -9.20 134.60 2120 ---- ---- ---- ---- 123.90 -9.10 133.00 2125 ---- ---- ---- ---- 122.40 -9.10 131.50 2130 ---- ---- ---- ---- 120.90 -9.00 129.90 2135 ---- ---- ---- ---- 119.50 -8.90 128.40 2140 ---- ---- ---- ---- 118.00 -9.00 127.00 2145 ---- ---- ---- ---- 116.60 -8.90 125.50 2150 ---- ---- ---- ---- 115.30 -8.80 124.10 2155 ---- ---- ---- ---- 113.90 -8.80 122.70 2160 ---- ---- ---- ---- 112.60 -8.70 121.30 2165 ---- ---- ---- ---- 111.30 -8.70 120.00 2170 ---- ---- ---- ---- 110.00 -8.70 118.70 2175 ---- ---- ---- ---- 108.70 -8.60 117.30 2180 ---- ---- ---- ---- 107.50 -8.60 116.10 2185 ---- ---- ---- ---- 106.30 -8.50 114.80 2190 ---- ---- ---- ---- 105.10 -8.50 113.60 2195 ---- ---- ---- ---- 103.90 -8.40 112.30 2200 ---- ---- ---- ---- 102.70 -8.40 111.10 2205 ---- ---- ---- ---- 101.60 -8.30 109.90 2210 ---- ---- ---- ---- 100.50 -8.30 108.80 2215 ---- ---- ---- ---- 99.40 -8.20 107.60 2220 ---- ---- ---- ---- 98.30 -8.20 106.50 2225 ---- ---- ---- ---- 97.20 -8.20 105.40 2230 ---- ---- ---- ---- 96.10 -8.20 104.30 2235 ---- ---- ---- ---- 95.10 -8.10 103.20 2240 ---- ---- ---- ---- 94.10 -8.00 102.10 2245 ---- ---- ---- ---- 93.10 -8.00 101.10 2250 ---- ---- ---- ---- 92.10 -7.90 100.00 2255 ---- ---- ---- ---- 91.10 -7.90 99.00 2260 ---- ---- ---- ---- 90.10 -7.90 98.00 2265 ---- ---- ---- ---- 89.20 -7.80 97.00 2270 ---- ---- ---- ---- 88.20 -7.80 96.00 2275 ---- ---- ---- ---- 87.30 -7.80 95.10 2280 ---- ---- ---- ---- 86.40 -7.70 94.10 2285 ---- ---- ---- ---- 85.50 -7.70 93.20 2290 ---- ---- ---- ---- 84.60 -7.60 92.20 2300 ---- ---- ---- ---- 82.90 -7.50 90.40 2310 ---- ---- ---- ---- 81.20 -7.40 88.60 2320 ---- ---- ---- ---- 79.60 -7.30 86.90 2325 ---- ---- ---- ---- 78.80 -7.30 86.10 2330 ---- ---- ---- ---- 78.00 -7.30 85.30 2340 ---- ---- ---- ---- 76.50 -7.10 83.60 2350 ---- ---- ---- ---- 75.00 -7.00 82.00 2360 ---- ---- ---- ---- 73.50 -7.00 80.50 2370 ---- ---- ---- ---- 72.10 -6.90 79.00 2375 ---- ---- ---- ---- 71.40 -6.90 78.30 2380 ---- ---- ---- ---- 70.70 -6.90 77.60 2400 ---- ---- ---- ---- 68.10 -6.70 74.80 2425 ---- ---- ---- ---- 65.00 -6.50 71.50 2450 ---- ---- ---- ---- 62.10 -6.30 68.40 2475 ---- ---- ---- ---- 59.40 -6.10 65.50 2500 ---- ---- ---- ---- 56.90 -6.00 62.90 2525 ---- ---- ---- ---- 54.50 -5.80 60.30 2550 ---- ---- ---- ---- 52.40 -5.60 58.00 2575 ---- ---- ---- ---- 50.30 -5.50 55.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 578.20 -10.50 588.70 1500 ---- ---- ---- ---- 554.70 -10.50 565.20 1525 ---- ---- ---- ---- 531.50 -10.60 542.10 1550 ---- ---- ---- ---- 508.70 -10.60 519.30 1575 ---- ---- ---- ---- 486.20 -10.70 496.90 1600 ---- ---- ---- ---- 464.00 -10.70 474.70 1625 ---- ---- ---- ---- 442.10 -10.80 452.90 1650 ---- ---- ---- ---- 420.60 -10.80 431.40 1660 ---- ---- ---- ---- 412.10 -10.90 423.00 1670 ---- ---- ---- ---- 403.70 -10.80 414.50 1675 ---- ---- ---- ---- 399.50 -10.80 410.30 1680 ---- ---- ---- ---- 395.30 -10.90 406.20 1690 ---- ---- ---- ---- 387.00 -10.90 397.90 1700 ---- ---- ---- ---- 378.70 -10.90 389.60 1710 ---- ---- ---- ---- 370.60 -10.90 381.50 1720 ---- ---- ---- ---- 362.50 -10.90 373.40 1725 ---- ---- ---- ---- 358.40 -10.90 369.30 1730 ---- ---- ---- ---- 354.40 -10.90 365.30 1740 ---- ---- ---- ---- 346.50 -10.90 357.40 1750 ---- ---- ---- ---- 338.60 -10.90 349.50 1760 ---- ---- ---- ---- 330.80 -11.00 341.80 1765 ---- ---- ---- ---- 327.00 -10.90 337.90 1770 ---- ---- ---- ---- 323.10 -11.00 334.10 1775 ---- ---- ---- ---- 319.30 -11.00 330.30 1780 ---- ---- ---- ---- 315.50 -11.00 326.50 1785 ---- ---- ---- ---- 311.80 -10.90 322.70 1790 ---- ---- ---- ---- 308.10 -10.90 319.00 1795 ---- ---- ---- ---- 304.30 -11.00 315.30 1800 ---- ---- ---- ---- 300.70 -10.90 311.60 1805 ---- ---- ---- ---- 297.00 -11.00 308.00 1810 ---- ---- ---- ---- 293.40 -10.90 304.30 1815 ---- ---- ---- ---- 289.80 -10.90 300.70 1820 ---- ---- ---- ---- 286.20 -11.00 297.20 1825 ---- ---- ---- ---- 282.70 -10.90 293.60 1830 ---- ---- ---- ---- 279.20 -10.90 290.10 1835 ---- ---- ---- ---- 275.70 -11.00 286.70 1840 ---- ---- ---- ---- 272.30 -10.90 283.20 1845 ---- ---- ---- ---- 268.90 -10.90 279.80 1850 ---- ---- ---- ---- 265.50 -10.90 276.40 1855 ---- ---- ---- ---- 262.20 -10.90 273.10 1860 ---- ---- ---- ---- 258.90 -10.90 269.80 1865 ---- ---- ---- ---- 255.60 -10.90 266.50 1870 ---- ---- ---- ---- 252.40 -10.90 263.30 1875 ---- ---- ---- ---- 249.20 -10.90 260.10 1880 ---- ---- ---- ---- 246.10 -10.80 256.90 1885 ---- ---- ---- ---- 242.90 -10.90 253.80 1890 ---- ---- ---- ---- 239.80 -10.90 250.70 1895 ---- ---- ---- ---- 236.80 -10.80 247.60 1900 ---- ---- ---- ---- 233.80 -10.80 244.60 1905 ---- ---- ---- ---- 230.80 -10.80 241.60 1910 ---- ---- ---- ---- 227.80 -10.80 238.60 1915 ---- ---- ---- ---- 224.90 -10.80 235.70 1920 ---- ---- ---- ---- 222.00 -10.80 232.80 1925 ---- ---- ---- ---- 219.20 -10.70 229.90 1930 ---- ---- ---- ---- 216.40 -10.60 227.00 1935 ---- ---- ---- ---- 213.60 -10.60 224.20 1940 ---- ---- ---- ---- 210.80 -10.70 221.50 1945 ---- ---- ---- ---- 208.10 -10.60 218.70 1950 ---- ---- ---- ---- 205.40 -10.60 216.00 1955 ---- ---- ---- ---- 202.70 -10.60 213.30 1960 ---- ---- ---- ---- 200.10 -10.50 210.60 1965 ---- ---- ---- ---- 197.50 -10.50 208.00 1970 ---- ---- ---- ---- 194.90 -10.50 205.40 1975 ---- ---- ---- ---- 192.40 -10.40 202.80 1980 ---- ---- ---- ---- 189.90 -10.40 200.30 1985 ---- ---- ---- ---- 187.40 -10.40 197.80 1990 ---- ---- ---- ---- 184.90 -10.40 195.30 1995 ---- ---- ---- ---- 182.50 -10.30 192.80 2000 ---- ---- ---- ---- 180.10 -10.30 190.40 2005 ---- ---- ---- ---- 177.70 -10.30 188.00 2010 ---- ---- ---- ---- 175.40 -10.30 185.70 2015 ---- ---- ---- ---- 173.10 -10.30 183.40 2020 ---- ---- ---- ---- 170.90 -10.20 181.10 2025 ---- ---- ---- ---- 168.70 -10.10 178.80 2030 ---- ---- ---- ---- 166.50 -10.10 176.60 2035 ---- ---- ---- ---- 164.30 -10.10 174.40 2040 ---- ---- ---- ---- 162.20 -10.10 172.30 2045 ---- ---- ---- ---- 160.10 -10.00 170.10 2050 ---- ---- ---- ---- 158.10 -10.00 168.10 2055 ---- ---- ---- ---- 156.10 -9.90 166.00 2060 ---- ---- ---- ---- 154.10 -9.90 164.00 2065 ---- ---- ---- ---- 152.10 -9.90 162.00 2070 ---- ---- ---- ---- 150.20 -9.80 160.00 2075 ---- ---- ---- ---- 148.30 -9.80 158.10 2080 ---- ---- ---- ---- 146.50 -9.70 156.20 2085 ---- ---- ---- ---- 144.70 -9.70 154.40 2090 ---- ---- ---- ---- 142.90 -9.70 152.60 2095 ---- ---- ---- ---- 141.20 -9.60 150.80 2100 ---- ---- ---- ---- 139.40 -9.60 149.00 2105 ---- ---- ---- ---- 137.70 -9.60 147.30 2110 ---- ---- ---- ---- 136.10 -9.50 145.60 2115 ---- ---- ---- ---- 134.50 -9.40 143.90 2120 ---- ---- ---- ---- 132.90 -9.40 142.30 2125 ---- ---- ---- ---- 131.30 -9.40 140.70 2130 ---- ---- ---- ---- 129.70 -9.40 139.10 2135 ---- ---- ---- ---- 128.20 -9.30 137.50 2140 ---- ---- ---- ---- 126.70 -9.30 136.00 2145 ---- ---- ---- ---- 125.30 -9.20 134.50 2150 ---- ---- ---- ---- 123.80 -9.20 133.00 2155 ---- ---- ---- ---- 122.40 -9.10 131.50 2160 ---- ---- ---- ---- 121.00 -9.10 130.10 2165 ---- ---- ---- ---- 119.70 -9.00 128.70 2170 ---- ---- ---- ---- 118.30 -9.00 127.30 2175 ---- ---- ---- ---- 117.00 -9.00 126.00 2180 ---- ---- ---- ---- 115.70 -8.90 124.60 2185 ---- ---- ---- ---- 114.40 -8.90 123.30 2190 ---- ---- ---- ---- 113.20 -8.80 122.00 2195 ---- ---- ---- ---- 112.00 -8.70 120.70 2200 ---- ---- ---- ---- 110.80 -8.70 119.50 2205 ---- ---- ---- ---- 109.60 -8.70 118.30 2210 ---- ---- ---- ---- 108.40 -8.60 117.00 2215 ---- ---- ---- ---- 107.30 -8.50 115.80 2220 ---- ---- ---- ---- 106.10 -8.60 114.70 2225 ---- ---- ---- ---- 105.00 -8.50 113.50 2230 ---- ---- ---- ---- 103.90 -8.50 112.40 2235 ---- ---- ---- ---- 102.80 -8.50 111.30 2240 ---- ---- ---- ---- 101.80 -8.30 110.10 2245 ---- ---- ---- ---- 100.70 -8.40 109.10 2250 ---- ---- ---- ---- 99.70 -8.30 108.00 2255 ---- ---- ---- ---- 98.70 -8.20 106.90 2260 ---- ---- ---- ---- 97.70 -8.20 105.90 2265 ---- ---- ---- ---- 96.70 -8.20 104.90 2270 ---- ---- ---- ---- 95.70 -8.10 103.80 2275 ---- ---- ---- ---- 94.80 -8.00 102.80 2280 ---- ---- ---- ---- 93.80 -8.10 101.90 2285 ---- ---- ---- ---- 92.90 -8.00 100.90 2290 ---- ---- ---- ---- 92.00 -7.90 99.90 2295 ---- ---- ---- ---- 91.10 -7.90 99.00 2300 ---- ---- ---- ---- 90.20 -7.80 98.00 2310 ---- ---- ---- ---- 88.40 -7.80 96.20 2320 ---- ---- ---- ---- 86.70 -7.70 94.40 2325 ---- ---- ---- ---- 85.90 -7.60 93.50 2330 ---- ---- ---- ---- 85.10 -7.60 92.70 2340 ---- ---- ---- ---- 83.50 -7.50 91.00 2350 ---- ---- ---- ---- 81.90 -7.40 89.30 2360 ---- ---- ---- ---- 80.40 -7.30 87.70 2370 ---- ---- ---- ---- 78.90 -7.30 86.20 2375 ---- ---- ---- ---- 78.20 -7.20 85.40 2380 ---- ---- ---- ---- 77.50 -7.20 84.70 2390 ---- ---- ---- ---- 76.10 -7.10 83.20 2400 ---- ---- ---- ---- 74.70 -7.10 81.80 2425 ---- ---- ---- ---- 71.50 -6.80 78.30 2450 ---- ---- ---- ---- 68.40 -6.70 75.10 2475 ---- ---- ---- ---- 65.60 -6.50 72.10 2500 ---- ---- ---- ---- 63.00 -6.30 69.30 2525 ---- ---- ---- ---- 60.50 -6.20 66.70 2550 ---- ---- ---- ---- 58.20 -6.00 64.20 2575 ---- ---- ---- ---- 56.00 -5.90 61.90 2600 ---- ---- ---- ---- 54.00 -5.70 59.70 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 554.20 -10.50 564.70 1525 ---- ---- ---- ---- 531.10 -10.60 541.70 1550 ---- ---- ---- ---- 508.30 -10.70 519.00 1575 ---- ---- ---- ---- 485.90 -10.70 496.60 1600 ---- ---- ---- ---- 463.90 -10.80 474.70 1625 ---- ---- ---- ---- 442.30 -10.80 453.10 1650 ---- ---- ---- ---- 421.00 -10.90 431.90 1675 ---- ---- ---- ---- 400.20 -10.90 411.10 1680 ---- ---- ---- ---- 396.10 -10.90 407.00 1690 ---- ---- ---- ---- 387.90 -10.90 398.80 1700 ---- ---- ---- ---- 379.70 -11.00 390.70 1710 ---- ---- ---- ---- 371.70 -10.90 382.60 1720 ---- ---- ---- ---- 363.70 -10.90 374.60 1725 ---- ---- ---- ---- 359.70 -11.00 370.70 1730 ---- ---- ---- ---- 355.80 -11.00 366.80 1740 ---- ---- ---- ---- 348.00 -10.90 358.90 1750 ---- ---- ---- ---- 340.20 -11.00 351.20 1760 ---- ---- ---- ---- 332.60 -10.90 343.50 1770 ---- ---- ---- ---- 325.00 -11.00 336.00 1775 ---- ---- ---- ---- 321.20 -11.00 332.20 1780 ---- ---- ---- ---- 317.50 -11.00 328.50 1785 ---- ---- ---- ---- 313.80 -11.00 324.80 1790 ---- ---- ---- ---- 310.10 -11.00 321.10 1795 ---- ---- ---- ---- 306.50 -11.00 317.50 1800 ---- ---- ---- ---- 302.90 -11.00 313.90 1805 ---- ---- ---- ---- 299.30 -11.00 310.30 1810 ---- ---- ---- ---- 295.70 -11.00 306.70 1815 ---- ---- ---- ---- 292.10 -11.00 303.10 1820 ---- ---- ---- ---- 288.60 -11.00 299.60 1825 ---- ---- ---- ---- 285.10 -11.00 296.10 1830 ---- ---- ---- ---- 281.70 -11.00 292.70 1835 ---- ---- ---- ---- 278.20 -11.00 289.20 1840 ---- ---- ---- ---- 274.80 -11.00 285.80 1845 ---- ---- ---- ---- 271.50 -10.90 282.40 1850 ---- ---- ---- ---- 268.10 -11.00 279.10 1855 ---- ---- ---- ---- 264.80 -11.00 275.80 1860 ---- ---- ---- ---- 261.60 -10.90 272.50 1865 ---- ---- ---- ---- 258.30 -10.90 269.20 1870 ---- ---- ---- ---- 255.10 -10.90 266.00 1875 ---- ---- ---- ---- 251.90 -10.90 262.80 1880 ---- ---- ---- ---- 248.80 -10.90 259.70 1885 ---- ---- ---- ---- 245.70 -10.90 256.60 1890 ---- ---- ---- ---- 242.60 -10.90 253.50 1895 ---- ---- ---- ---- 239.50 -10.90 250.40 1900 ---- ---- ---- ---- 236.50 -10.90 247.40 1905 ---- ---- ---- ---- 233.60 -10.80 244.40 1910 ---- ---- ---- ---- 230.60 -10.80 241.40 1915 ---- ---- ---- ---- 227.70 -10.80 238.50 1920 ---- ---- ---- ---- 224.80 -10.80 235.60 1925 ---- ---- ---- ---- 222.00 -10.70 232.70 1930 ---- ---- ---- ---- 219.10 -10.80 229.90 1935 ---- ---- ---- ---- 216.40 -10.70 227.10 1940 ---- ---- ---- ---- 213.60 -10.70 224.30 1945 ---- ---- ---- ---- 210.90 -10.70 221.60 1950 ---- ---- ---- ---- 208.20 -10.60 218.80 1955 ---- ---- ---- ---- 205.50 -10.70 216.20 1960 ---- ---- ---- ---- 202.90 -10.60 213.50 1965 ---- ---- ---- ---- 200.30 -10.60 210.90 1970 ---- ---- ---- ---- 197.70 -10.60 208.30 1975 ---- ---- ---- ---- 195.20 -10.50 205.70 1980 ---- ---- ---- ---- 192.70 -10.50 203.20 1985 ---- ---- ---- ---- 190.20 -10.50 200.70 1990 ---- ---- ---- ---- 187.80 -10.40 198.20 1995 ---- ---- ---- ---- 185.40 -10.40 195.80 2000 ---- ---- ---- ---- 183.00 -10.40 193.40 2005 ---- ---- ---- ---- 180.60 -10.40 191.00 2010 ---- ---- ---- ---- 178.30 -10.40 188.70 2015 ---- ---- ---- ---- 176.10 -10.30 186.40 2020 ---- ---- ---- ---- 173.80 -10.30 184.10 2025 ---- ---- ---- ---- 171.60 -10.30 181.90 2030 ---- ---- ---- ---- 169.50 -10.20 179.70 2035 ---- ---- ---- ---- 167.30 -10.20 177.50 2040 ---- ---- ---- ---- 165.20 -10.10 175.30 2045 ---- ---- ---- ---- 163.10 -10.10 173.20 2050 ---- ---- ---- ---- 161.10 -10.10 171.20 2055 ---- ---- ---- ---- 159.10 -10.00 169.10 2060 ---- ---- ---- ---- 157.10 -10.00 167.10 2065 ---- ---- ---- ---- 155.20 -10.00 165.20 2070 ---- ---- ---- ---- 153.30 -9.90 163.20 2075 ---- ---- ---- ---- 151.40 -9.90 161.30 2080 ---- ---- ---- ---- 149.60 -9.80 159.40 2085 ---- ---- ---- ---- 147.80 -9.80 157.60 2090 ---- ---- ---- ---- 146.00 -9.80 155.80 2095 ---- ---- ---- ---- 144.30 -9.70 154.00 2100 ---- ---- ---- ---- 142.60 -9.60 152.20 2105 ---- ---- ---- ---- 140.90 -9.60 150.50 2110 ---- ---- ---- ---- 139.20 -9.60 148.80 2115 ---- ---- ---- ---- 137.60 -9.60 147.20 2120 ---- ---- ---- ---- 136.00 -9.50 145.50 2125 ---- ---- ---- ---- 134.50 -9.40 143.90 2130 ---- ---- ---- ---- 132.90 -9.50 142.40 2135 ---- ---- ---- ---- 131.40 -9.40 140.80 2140 ---- ---- ---- ---- 129.90 -9.40 139.30 2145 ---- ---- ---- ---- 128.50 -9.30 137.80 2150 ---- ---- ---- ---- 127.00 -9.30 136.30 2155 ---- ---- ---- ---- 125.60 -9.30 134.90 2160 ---- ---- ---- ---- 124.30 -9.10 133.40 2165 ---- ---- ---- ---- 122.90 -9.10 132.00 2170 ---- ---- ---- ---- 121.60 -9.10 130.70 2175 ---- ---- ---- ---- 120.30 -9.00 129.30 2180 ---- ---- ---- ---- 119.00 -9.00 128.00 2185 ---- ---- ---- ---- 117.70 -9.00 126.70 2190 ---- ---- ---- ---- 116.50 -8.90 125.40 2195 ---- ---- ---- ---- 115.20 -8.90 124.10 2200 ---- ---- ---- ---- 114.00 -8.90 122.90 2205 ---- ---- ---- ---- 112.90 -8.80 121.70 2210 ---- ---- ---- ---- 111.70 -8.80 120.50 2215 ---- ---- ---- ---- 110.50 -8.80 119.30 2220 ---- ---- ---- ---- 109.40 -8.70 118.10 2225 ---- ---- ---- ---- 108.30 -8.70 117.00 2230 ---- ---- ---- ---- 107.20 -8.60 115.80 2235 ---- ---- ---- ---- 106.10 -8.60 114.70 2240 ---- ---- ---- ---- 105.10 -8.50 113.60 2245 ---- ---- ---- ---- 104.00 -8.50 112.50 2250 ---- ---- ---- ---- 103.00 -8.40 111.40 2255 ---- ---- ---- ---- 102.00 -8.40 110.40 2260 ---- ---- ---- ---- 101.00 -8.40 109.40 2265 ---- ---- ---- ---- 100.00 -8.30 108.30 2270 ---- ---- ---- ---- 99.10 -8.20 107.30 2275 ---- ---- ---- ---- 98.10 -8.20 106.30 2280 ---- ---- ---- ---- 97.20 -8.10 105.30 2285 ---- ---- ---- ---- 96.20 -8.20 104.40 2290 ---- ---- ---- ---- 95.30 -8.10 103.40 2300 ---- ---- ---- ---- 93.50 -8.00 101.50 2310 ---- ---- ---- ---- 91.80 -7.90 99.70 2320 ---- ---- ---- ---- 90.10 -7.80 97.90 2325 ---- ---- ---- ---- 89.20 -7.80 97.00 2330 ---- ---- ---- ---- 88.40 -7.80 96.20 2340 ---- ---- ---- ---- 86.80 -7.70 94.50 2350 ---- ---- ---- ---- 85.20 -7.60 92.80 2360 ---- ---- ---- ---- 83.70 -7.50 91.20 2370 ---- ---- ---- ---- 82.20 -7.50 89.70 2375 ---- ---- ---- ---- 81.50 -7.40 88.90 2380 ---- ---- ---- ---- 80.80 -7.40 88.20 2400 ---- ---- ---- ---- 78.00 -7.30 85.30 2425 ---- ---- ---- ---- 74.80 -7.00 81.80 2450 ---- ---- ---- ---- 71.70 -6.90 78.60 2475 ---- ---- ---- ---- 68.90 -6.70 75.60 2500 ---- ---- ---- ---- 66.20 -6.60 72.80 2525 ---- ---- ---- ---- 63.80 -6.30 70.10 2550 ---- ---- ---- ---- 61.40 -6.20 67.60 2575 ---- ---- ---- ---- 59.20 -6.10 65.30 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 568.40 -10.60 579.00 1525 ---- ---- ---- ---- 545.50 -10.60 556.10 1550 ---- ---- ---- ---- 522.90 -10.60 533.50 1575 ---- ---- ---- ---- 500.60 -10.70 511.30 1600 ---- ---- ---- ---- 478.60 -10.80 489.40 1625 ---- ---- ---- ---- 456.90 -10.90 467.80 1650 ---- ---- ---- ---- 435.60 -10.90 446.50 1675 ---- ---- ---- ---- 414.70 -10.90 425.60 1690 ---- ---- ---- ---- 402.30 -10.90 413.20 1700 ---- ---- ---- ---- 394.10 -11.00 405.10 1710 ---- ---- ---- ---- 386.00 -10.90 396.90 1720 ---- ---- ---- ---- 377.90 -11.00 388.90 1725 ---- ---- ---- ---- 373.90 -11.00 384.90 1730 ---- ---- ---- ---- 369.90 -11.00 380.90 1740 ---- ---- ---- ---- 362.00 -11.00 373.00 1750 ---- ---- ---- ---- 354.20 -11.00 365.20 1760 ---- ---- ---- ---- 346.40 -11.00 357.40 1770 ---- ---- ---- ---- 338.70 -11.10 349.80 1775 ---- ---- ---- ---- 334.90 ---- ---- 1780 ---- ---- ---- ---- 331.10 -11.10 342.20 1790 ---- ---- ---- ---- 323.70 -11.00 334.70 1795 ---- ---- ---- ---- 319.90 -11.10 331.00 1800 ---- ---- ---- ---- 316.30 -11.00 327.30 1805 ---- ---- ---- ---- 312.60 -11.10 323.70 1810 ---- ---- ---- ---- 309.00 -11.00 320.00 1815 ---- ---- ---- ---- 305.40 -11.00 316.40 1820 ---- ---- ---- ---- 301.80 -11.10 312.90 1825 ---- ---- ---- ---- 298.30 -11.00 309.30 1830 ---- ---- ---- ---- 294.70 -11.10 305.80 1835 ---- ---- ---- ---- 291.20 -11.10 302.30 1840 ---- ---- ---- ---- 287.80 -11.00 298.80 1845 ---- ---- ---- ---- 284.40 -11.00 295.40 1850 ---- ---- ---- ---- 281.00 -11.00 292.00 1855 ---- ---- ---- ---- 277.60 -11.00 288.60 1860 ---- ---- ---- ---- 274.30 -11.00 285.30 1865 ---- ---- ---- ---- 271.00 -11.00 282.00 1870 ---- ---- ---- ---- 267.70 -11.00 278.70 1875 ---- ---- ---- ---- 264.50 -11.00 275.50 1880 ---- ---- ---- ---- 261.30 -11.00 272.30 1885 ---- ---- ---- ---- 258.10 -11.00 269.10 1890 ---- ---- ---- ---- 255.00 -11.00 266.00 1895 ---- ---- ---- ---- 251.90 -11.00 262.90 1900 ---- ---- ---- ---- 248.80 -11.00 259.80 1905 ---- ---- ---- ---- 245.80 -11.00 256.80 1910 ---- ---- ---- ---- 242.80 -11.00 253.80 1915 ---- ---- ---- ---- 239.90 -10.90 250.80 1920 ---- ---- ---- ---- 236.90 -10.90 247.80 1925 ---- ---- ---- ---- 234.00 -10.90 244.90 1930 ---- ---- ---- ---- 231.20 -10.90 242.10 1935 ---- ---- ---- ---- 228.30 -10.90 239.20 1940 ---- ---- ---- ---- 225.50 -10.90 236.40 1945 ---- ---- ---- ---- 222.80 -10.80 233.60 1950 ---- ---- ---- ---- 220.00 -10.80 230.80 1955 ---- ---- ---- ---- 217.30 -10.80 228.10 1960 ---- ---- ---- ---- 214.60 -10.80 225.40 1965 ---- ---- ---- ---- 212.00 -10.70 222.70 1970 ---- ---- ---- ---- 209.40 -10.70 220.10 1975 ---- ---- ---- ---- 206.70 -10.80 217.50 1980 ---- ---- ---- ---- 204.20 -10.70 214.90 1985 ---- ---- ---- ---- 201.60 -10.70 212.30 1990 ---- ---- ---- ---- 199.10 -10.60 209.70 1995 ---- ---- ---- ---- 196.60 -10.60 207.20 2000 ---- ---- ---- ---- 194.10 -10.60 204.70 2005 ---- ---- ---- ---- 191.70 -10.60 202.30 2010 ---- ---- ---- ---- 189.30 -10.50 199.80 2015 ---- ---- ---- ---- 187.00 -10.50 197.50 2020 ---- ---- ---- ---- 184.60 -10.50 195.10 2025 ---- ---- ---- ---- 182.30 -10.50 192.80 2030 ---- ---- ---- ---- 180.10 -10.40 190.50 2035 ---- ---- ---- ---- 177.90 -10.40 188.30 2040 ---- ---- ---- ---- 175.70 -10.40 186.10 2045 ---- ---- ---- ---- 173.60 -10.30 183.90 2050 ---- ---- ---- ---- 171.50 -10.30 181.80 2055 ---- ---- ---- ---- 169.40 -10.30 179.70 2060 ---- ---- ---- ---- 167.40 -10.20 177.60 2065 ---- ---- ---- ---- 165.40 -10.20 175.60 2070 ---- ---- ---- ---- 163.40 -10.20 173.60 2075 ---- ---- ---- ---- 161.50 -10.10 171.60 2080 ---- ---- ---- ---- 159.50 -10.10 169.60 2085 ---- ---- ---- ---- 157.60 -10.10 167.70 2090 ---- ---- ---- ---- 155.80 -10.00 165.80 2095 ---- ---- ---- ---- 153.90 -10.00 163.90 2100 ---- ---- ---- ---- 152.10 -9.90 162.00 2105 ---- ---- ---- ---- 150.30 -9.90 160.20 2110 ---- ---- ---- ---- 148.50 -9.90 158.40 2115 ---- ---- ---- ---- 146.80 -9.80 156.60 2120 ---- ---- ---- ---- 145.00 -9.80 154.80 2125 ---- ---- ---- ---- 143.30 -9.70 153.00 2130 ---- ---- ---- ---- 141.60 -9.70 151.30 2135 ---- ---- ---- ---- 139.90 -9.70 149.60 2140 ---- ---- ---- ---- 138.20 -9.70 147.90 2145 ---- ---- ---- ---- 136.60 -9.60 146.20 2150 ---- ---- ---- ---- 135.00 -9.50 144.50 2155 ---- ---- ---- ---- 133.40 -9.50 142.90 2160 ---- ---- ---- ---- 131.80 -9.50 141.30 2165 ---- ---- ---- ---- 130.20 -9.50 139.70 2170 ---- ---- ---- ---- 128.70 -9.40 138.10 2175 ---- ---- ---- ---- 127.20 -9.30 136.50 2180 ---- ---- ---- ---- 125.70 -9.20 134.90 2185 ---- ---- ---- ---- 124.20 -9.20 133.40 2190 ---- ---- ---- ---- 122.70 -9.20 131.90 2195 ---- ---- ---- ---- 121.20 -9.20 130.40 2200 ---- ---- ---- ---- 119.80 -9.10 128.90 2205 ---- ---- ---- ---- 118.40 -9.10 127.50 2210 ---- ---- ---- ---- 117.00 -9.00 126.00 2215 ---- ---- ---- ---- 115.60 -9.00 124.60 2220 ---- ---- ---- ---- 114.20 -9.00 123.20 2225 ---- ---- ---- ---- 112.90 -8.90 121.80 2230 ---- ---- ---- ---- 111.60 -8.80 120.40 2235 ---- ---- ---- ---- 110.20 -8.90 119.10 2240 ---- ---- ---- ---- 109.00 -8.70 117.70 2245 ---- ---- ---- ---- 107.70 -8.70 116.40 2250 ---- ---- ---- ---- 106.40 -8.70 115.10 2255 ---- ---- ---- ---- 105.10 -8.70 113.80 2260 ---- ---- ---- ---- 103.90 -8.60 112.50 2265 ---- ---- ---- ---- 102.70 -8.50 111.20 2270 ---- ---- ---- ---- 101.50 -8.50 110.00 2275 ---- ---- ---- ---- 100.30 ---- ---- 2280 ---- ---- ---- ---- 99.10 -8.40 107.50 2290 ---- ---- ---- ---- 96.80 -8.30 105.10 2300 ---- ---- ---- ---- 94.60 -8.20 102.80 2310 ---- ---- ---- ---- 92.40 -8.10 100.50 2320 ---- ---- ---- ---- 90.20 -8.10 98.30 2325 ---- ---- ---- ---- 89.20 -8.00 97.20 2330 ---- ---- ---- ---- 88.10 -8.00 96.10 2340 ---- ---- ---- ---- 86.10 -7.90 94.00 2350 ---- ---- ---- ---- 84.10 -7.80 91.90 2360 ---- ---- ---- ---- 82.20 -7.70 89.90 2370 ---- ---- ---- ---- 80.30 -7.60 87.90 2375 ---- ---- ---- ---- 79.40 -7.50 86.90 2400 ---- ---- ---- ---- 75.00 -7.30 82.30 2425 ---- ---- ---- ---- 70.80 -7.10 77.90 2450 ---- ---- ---- ---- 66.90 -6.90 73.80 2475 ---- ---- ---- ---- 63.20 -6.70 69.90 2500 ---- ---- ---- ---- 59.80 -6.50 66.30 2525 ---- ---- ---- ---- 56.60 -6.20 62.80 2550 ---- ---- ---- ---- 53.60 -6.00 59.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1062.50 -10.40 1072.90 1025 ---- ---- ---- ---- 1037.50 -10.40 1047.90 1050 ---- ---- ---- ---- 1012.50 -10.40 1022.90 1075 ---- ---- ---- ---- 987.50 -10.40 997.90 1100 ---- ---- ---- ---- 962.50 -10.40 972.90 1125 ---- ---- ---- ---- 937.50 -10.40 947.90 1130 ---- ---- ---- ---- 932.50 -10.40 942.90 1140 ---- ---- ---- ---- 922.50 -10.40 932.90 1150 ---- ---- ---- ---- 912.50 -10.40 922.90 1160 ---- ---- ---- ---- 902.50 -10.40 912.90 1170 ---- ---- ---- ---- 892.50 -10.40 902.90 1175 ---- ---- ---- ---- 887.50 -10.40 897.90 1180 ---- ---- ---- ---- 882.50 -10.40 892.90 1190 ---- ---- ---- ---- 872.50 -10.40 882.90 1200 ---- ---- ---- ---- 862.50 -10.40 872.90 1210 ---- ---- ---- ---- 852.50 -10.40 862.90 1220 ---- ---- ---- ---- 842.50 -10.40 852.90 1225 ---- ---- ---- ---- 837.50 -10.40 847.90 1230 ---- ---- ---- ---- 832.50 -10.40 842.90 1235 ---- ---- ---- ---- 827.50 -10.40 837.90 1240 ---- ---- ---- ---- 822.50 -10.40 832.90 1245 ---- ---- ---- ---- 817.50 -10.40 827.90 1250 ---- ---- ---- ---- 812.50 -10.40 822.90 1255 ---- ---- ---- ---- 807.50 -10.40 817.90 1260 ---- ---- ---- ---- 802.50 -10.40 812.90 1265 ---- ---- ---- ---- 797.50 -10.40 807.90 1270 ---- ---- ---- ---- 792.50 -10.40 802.90 1275 ---- ---- ---- ---- 787.50 -10.40 797.90 1280 ---- ---- ---- ---- 782.50 -10.40 792.90 1285 ---- ---- ---- ---- 777.50 -10.40 787.90 1290 ---- ---- ---- ---- 772.50 -10.40 782.90 1295 ---- ---- ---- ---- 767.50 -10.40 777.90 1300 ---- ---- ---- ---- 762.50 -10.40 772.90 1305 ---- ---- ---- ---- 757.50 -10.40 767.90 1310 ---- ---- ---- ---- 752.50 -10.40 762.90 1315 ---- ---- ---- ---- 747.50 -10.40 757.90 1320 ---- ---- ---- ---- 742.50 -10.40 752.90 1325 ---- ---- ---- ---- 737.50 -10.40 747.90 1330 ---- ---- ---- ---- 732.50 -10.40 742.90 1335 ---- ---- ---- ---- 727.50 -10.40 737.90 1340 ---- ---- ---- ---- 722.50 -10.40 732.90 1345 ---- ---- ---- ---- 717.50 -10.40 727.90 1350 ---- ---- ---- ---- 712.50 -10.40 722.90 1355 ---- ---- ---- ---- 707.50 -10.40 717.90 1360 ---- ---- ---- ---- 702.50 -10.40 712.90 1365 ---- ---- ---- ---- 697.50 -10.40 707.90 1370 ---- ---- ---- ---- 692.50 -10.40 702.90 1375 ---- ---- ---- ---- 687.50 -10.50 698.00 1380 ---- ---- ---- ---- 682.60 -10.40 693.00 1385 ---- ---- ---- ---- 677.70 -10.40 688.10 1390 ---- ---- ---- ---- 672.70 -10.50 683.20 1395 ---- ---- ---- ---- 667.80 -10.50 678.30 1400 ---- ---- ---- ---- 662.90 -10.50 673.40 1405 ---- ---- ---- ---- 658.10 -10.40 668.50 1410 ---- ---- ---- ---- 653.20 -10.50 663.70 1415 ---- ---- ---- ---- 648.40 -10.40 658.80 1420 ---- ---- ---- ---- 643.50 -10.50 654.00 1425 ---- ---- ---- ---- 638.70 -10.50 649.20 1430 ---- ---- ---- ---- 633.90 -10.50 644.40 1435 ---- ---- ---- ---- 629.20 -10.40 639.60 1440 ---- ---- ---- ---- 624.40 -10.50 634.90 1445 ---- ---- ---- ---- 619.70 -10.50 630.20 1450 ---- ---- ---- ---- 614.90 -10.50 625.40 1455 ---- ---- ---- ---- 610.20 -10.50 620.70 1460 ---- ---- ---- ---- 605.50 -10.50 616.00 1465 ---- ---- ---- ---- 600.80 -10.60 611.40 1470 ---- ---- ---- ---- 596.10 -10.60 606.70 1475 ---- ---- ---- ---- 591.50 -10.50 602.00 1480 ---- ---- ---- ---- 586.90 -10.50 597.40 1485 ---- ---- ---- ---- 582.20 -10.60 592.80 1490 ---- ---- ---- ---- 577.60 -10.60 588.20 1495 ---- ---- ---- ---- 573.00 -10.60 583.60 1500 ---- ---- ---- ---- 568.40 -10.60 579.00 1505 ---- ---- ---- ---- 563.90 -10.60 574.50 1510 ---- ---- ---- ---- 559.30 -10.60 569.90 1515 ---- ---- ---- ---- 554.80 -10.60 565.40 1520 ---- ---- ---- ---- 550.30 -10.60 560.90 1525 ---- ---- ---- ---- 545.70 -10.70 556.40 1530 ---- ---- ---- ---- 541.30 -10.60 551.90 1535 ---- ---- ---- ---- 536.80 -10.60 547.40 1540 ---- ---- ---- ---- 532.30 -10.70 543.00 1545 ---- ---- ---- ---- 527.90 -10.60 538.50 1550 ---- ---- ---- ---- 523.40 -10.70 534.10 1555 ---- ---- ---- ---- 519.00 -10.70 529.70 1560 ---- ---- ---- ---- 514.60 -10.70 525.30 1565 ---- ---- ---- ---- 510.20 -10.70 520.90 1570 ---- ---- ---- ---- 505.80 -10.70 516.50 1575 ---- ---- ---- ---- 501.40 -10.80 512.20 1580 ---- ---- ---- ---- 497.10 -10.70 507.80 1585 ---- ---- ---- ---- 492.70 -10.80 503.50 1590 ---- ---- ---- ---- 488.40 -10.80 499.20 1595 ---- ---- ---- ---- 484.10 -10.80 494.90 1600 ---- ---- ---- ---- 479.80 -10.80 490.60 1605 ---- ---- ---- ---- 475.50 -10.80 486.30 1610 ---- ---- ---- ---- 471.20 -10.90 482.10 1615 ---- ---- ---- ---- 467.00 -10.80 477.80 1620 ---- ---- ---- ---- 462.70 -10.90 473.60 1625 ---- ---- ---- ---- 458.50 -10.80 469.30 1630 ---- ---- ---- ---- 454.20 -10.90 465.10 1635 ---- ---- ---- ---- 450.00 -10.90 460.90 1640 ---- ---- ---- ---- 445.80 -10.90 456.70 1645 ---- ---- ---- ---- 441.60 -11.00 452.60 1650 ---- ---- ---- ---- 437.50 -10.90 448.40 1655 ---- ---- ---- ---- 433.30 -10.90 444.20 1660 ---- ---- ---- ---- 429.20 -10.90 440.10 1665 ---- ---- ---- ---- 425.00 -11.00 436.00 1670 ---- ---- ---- ---- 420.90 -11.00 431.90 1675 ---- ---- ---- ---- 416.80 -10.90 427.70 1680 ---- ---- ---- ---- 412.70 -11.00 423.70 1685 ---- ---- ---- ---- 408.60 -11.00 419.60 1690 ---- ---- ---- ---- 404.50 -11.00 415.50 1695 ---- ---- ---- ---- 400.50 -11.00 411.50 1700 ---- ---- ---- ---- 396.40 -11.00 407.40 1705 ---- ---- ---- ---- 392.40 -11.00 403.40 1710 ---- ---- ---- ---- 388.30 -11.10 399.40 1715 ---- ---- ---- ---- 384.30 -11.10 395.40 1720 ---- ---- ---- ---- 380.30 -11.10 391.40 1725 ---- ---- ---- ---- 376.40 -11.00 387.40 1730 ---- ---- ---- ---- 372.40 -11.10 383.50 1735 ---- ---- ---- ---- 368.50 -11.00 379.50 1740 ---- ---- ---- ---- 364.50 -11.10 375.60 1745 ---- ---- ---- ---- 360.60 -11.10 371.70 1750 ---- ---- ---- ---- 356.70 -11.10 367.80 1755 ---- ---- ---- ---- 352.80 -11.10 363.90 1760 ---- ---- ---- ---- 349.00 -11.10 360.10 1765 ---- ---- ---- ---- 345.10 -11.10 356.20 1770 ---- ---- ---- ---- 341.30 -11.10 352.40 1775 ---- ---- ---- ---- 337.50 -11.10 348.60 1780 ---- ---- ---- ---- 333.70 -11.20 344.90 1785 ---- ---- ---- ---- 330.00 -11.10 341.10 1790 ---- ---- ---- ---- 326.30 -11.10 337.40 1795 ---- ---- ---- ---- 322.50 -11.20 333.70 1800 ---- ---- ---- ---- 318.90 -11.10 330.00 1805 ---- ---- ---- ---- 315.20 -11.10 326.30 1810 ---- ---- ---- ---- 311.60 -11.10 322.70 1815 ---- ---- ---- ---- 308.00 -11.10 319.10 1820 ---- ---- ---- ---- 304.40 -11.10 315.50 1825 ---- ---- ---- ---- 300.80 -11.10 311.90 1830 ---- ---- ---- ---- 297.30 -11.10 308.40 1835 ---- ---- ---- ---- 293.80 -11.10 304.90 1840 ---- ---- ---- ---- 290.30 -11.10 301.40 1845 ---- ---- ---- ---- 286.90 -11.10 298.00 1850 ---- ---- ---- ---- 283.50 -11.10 294.60 1855 ---- ---- ---- ---- 280.10 -11.10 291.20 1860 ---- ---- ---- ---- 276.80 -11.10 287.90 1865 ---- ---- ---- ---- 273.50 -11.10 284.60 1870 ---- ---- ---- ---- 270.20 -11.10 281.30 1875 ---- ---- ---- ---- 267.00 -11.00 278.00 1880 ---- ---- ---- ---- 263.80 -11.00 274.80 1885 ---- ---- ---- ---- 260.60 -11.10 271.70 1890 ---- ---- ---- ---- 257.50 -11.00 268.50 1895 ---- ---- ---- ---- 254.40 -11.00 265.40 1900 ---- ---- ---- ---- 251.30 -11.10 262.40 1905 ---- ---- ---- ---- 248.30 -11.00 259.30 1910 ---- ---- ---- ---- 245.30 -11.00 256.30 1915 ---- ---- ---- ---- 242.40 -11.00 253.40 1920 ---- ---- ---- ---- 239.50 -10.90 250.40 1925 ---- ---- ---- ---- 236.60 -11.00 247.60 1930 ---- ---- ---- ---- 233.80 -10.90 244.70 1935 ---- ---- ---- ---- 230.90 -11.00 241.90 1940 ---- ---- ---- ---- 228.20 -10.90 239.10 1945 ---- ---- ---- ---- 225.40 -10.90 236.30 1950 ---- ---- ---- ---- 222.70 -10.90 233.60 1955 ---- ---- ---- ---- 220.00 -10.90 230.90 1960 ---- ---- ---- ---- 217.40 -10.80 228.20 1965 ---- ---- ---- ---- 214.80 -10.80 225.60 1970 ---- ---- ---- ---- 212.20 -10.80 223.00 1975 ---- ---- ---- ---- 209.70 -10.70 220.40 1980 ---- ---- ---- ---- 207.10 -10.80 217.90 1985 ---- ---- ---- ---- 204.70 -10.70 215.40 1990 ---- ---- ---- ---- 202.20 -10.70 212.90 1995 ---- ---- ---- ---- 199.80 -10.60 210.40 2000 ---- ---- ---- ---- 197.40 -10.60 208.00 250 2005 ---- ---- ---- ---- 195.00 -10.60 205.60 2010 ---- ---- ---- ---- 192.70 -10.60 203.30 2015 ---- ---- ---- ---- 190.40 -10.50 200.90 2020 ---- ---- ---- ---- 188.10 -10.50 198.60 2025 ---- ---- ---- ---- 185.80 -10.60 196.40 2030 ---- ---- ---- ---- 183.60 -10.50 194.10 2035 ---- ---- ---- ---- 181.40 -10.50 191.90 2040 ---- ---- ---- ---- 179.30 -10.40 189.70 2045 ---- ---- ---- ---- 177.20 -10.40 187.60 2050 ---- ---- ---- ---- 175.10 -10.30 185.40 2055 ---- ---- ---- ---- 173.00 -10.30 183.30 2060 ---- ---- ---- ---- 171.00 -10.30 181.30 2065 ---- ---- ---- ---- 169.00 -10.20 179.20 2070 ---- ---- ---- ---- 167.00 -10.20 177.20 2075 ---- ---- ---- ---- 165.10 -10.20 175.30 2080 ---- ---- ---- ---- 163.20 -10.10 173.30 2085 ---- ---- ---- ---- 161.30 -10.10 171.40 2090 ---- ---- ---- ---- 159.50 -10.10 169.60 2095 ---- ---- ---- ---- 157.70 -10.00 167.70 2100 ---- ---- ---- ---- 155.90 -10.00 165.90 350 2105 ---- ---- ---- ---- 154.10 -10.00 164.10 2110 ---- ---- ---- ---- 152.40 -10.00 162.40 2115 ---- ---- ---- ---- 150.80 -9.90 160.70 2120 ---- ---- ---- ---- 149.10 -9.90 159.00 2125 ---- ---- ---- ---- 147.50 -9.80 157.30 2130 ---- ---- ---- ---- 145.90 -9.80 155.70 2135 ---- ---- ---- ---- 144.30 -9.80 154.10 2140 ---- ---- ---- ---- 142.80 -9.80 152.60 2145 ---- ---- ---- ---- 141.30 -9.70 151.00 2150 ---- ---- ---- ---- 139.80 -9.70 149.50 2155 ---- ---- ---- ---- 138.40 -9.60 148.00 2160 ---- ---- ---- ---- 137.00 -9.60 146.60 2165 ---- ---- ---- ---- 135.60 -9.50 145.10 2170 ---- ---- ---- ---- 134.20 -9.50 143.70 2175 ---- ---- ---- ---- 132.80 -9.50 142.30 2180 ---- ---- ---- ---- 131.50 -9.50 141.00 2185 ---- ---- ---- ---- 130.20 -9.40 139.60 2190 ---- ---- ---- ---- 128.90 -9.40 138.30 2195 ---- ---- ---- ---- 127.60 -9.40 137.00 2200 ---- ---- ---- ---- 126.40 -9.30 135.70 2205 ---- ---- ---- ---- 125.20 -9.30 134.50 2210 ---- ---- ---- ---- 124.00 -9.20 133.20 2215 ---- ---- ---- ---- 122.80 -9.20 132.00 2220 ---- ---- ---- ---- 121.60 -9.20 130.80 2225 ---- ---- ---- ---- 120.50 -9.10 129.60 2230 ---- ---- ---- ---- 119.30 -9.10 128.40 2235 ---- ---- ---- ---- 118.20 -9.10 127.30 2240 ---- ---- ---- ---- 117.10 -9.00 126.10 2245 ---- ---- ---- ---- 116.10 -8.90 125.00 2250 ---- ---- ---- ---- 115.00 -8.90 123.90 2255 ---- ---- ---- ---- 113.90 -8.90 122.80 2260 ---- ---- ---- ---- 112.90 -8.80 121.70 2265 ---- ---- ---- ---- 111.90 -8.70 120.60 2270 ---- ---- ---- ---- 110.80 -8.80 119.60 2275 ---- ---- ---- ---- 109.80 -8.70 118.50 2280 ---- ---- ---- ---- 108.80 -8.70 117.50 2285 ---- ---- ---- ---- 107.90 -8.50 116.40 2290 ---- ---- ---- ---- 106.90 -8.50 115.40 2295 ---- ---- ---- ---- 105.90 -8.50 114.40 2300 ---- ---- ---- ---- 105.00 -8.40 113.40 2305 ---- ---- ---- ---- 104.10 -8.30 112.40 2310 ---- ---- ---- ---- 103.10 -8.30 111.40 2315 ---- ---- ---- ---- 102.20 -8.30 110.50 2320 ---- ---- ---- ---- 101.30 -8.20 109.50 2325 ---- ---- ---- ---- 100.40 -8.20 108.60 2330 ---- ---- ---- ---- 99.50 -8.10 107.60 2335 ---- ---- ---- ---- 98.60 -8.10 106.70 2340 ---- ---- ---- ---- 97.80 -8.00 105.80 2345 ---- ---- ---- ---- 96.90 -8.00 104.90 2350 ---- ---- ---- ---- 96.10 -7.90 104.00 2355 ---- ---- ---- ---- 95.20 -7.90 103.10 2360 ---- ---- ---- ---- 94.40 -7.80 102.20 2365 ---- ---- ---- ---- 93.60 -7.70 101.30 2370 ---- ---- ---- ---- 92.80 -7.60 100.40 2375 ---- ---- ---- ---- 92.00 -7.60 99.60 2380 ---- ---- ---- ---- 91.20 -7.50 98.70 2390 ---- ---- ---- ---- 89.60 -7.40 97.00 2400 ---- ---- ---- ---- 88.10 -7.30 95.40 2410 ---- ---- ---- ---- 86.60 -7.20 93.80 2420 ---- ---- ---- ---- 85.10 -7.10 92.20 2425 ---- ---- ---- ---- 84.40 -7.00 91.40 2430 ---- ---- ---- ---- 83.70 -6.90 90.60 2440 ---- ---- ---- ---- 82.30 -6.80 89.10 2450 ---- ---- ---- ---- 80.90 -6.70 87.60 2460 ---- ---- ---- ---- 79.60 -6.50 86.10 2470 ---- ---- ---- ---- 78.30 -6.40 84.70 2475 ---- ---- ---- ---- 77.60 -6.40 84.00 2500 ---- ---- ---- ---- 74.50 -6.00 80.50 3260 2525 ---- ---- ---- ---- 71.50 -5.70 77.20 2550 ---- ---- ---- ---- 68.70 -5.30 74.00 2575 ---- ---- ---- ---- 66.00 -5.00 71.00 2600 ---- ---- ---- ---- 63.40 -4.70 68.10 2625 ---- ---- ---- ---- 61.00 -4.40 65.40 2650 ---- ---- ---- ---- 58.70 -4.10 62.80 3000 ---- 38.00B ---- 38.00B 36.10 -.20 36.30 6 338 3500 ---- ---- ---- ---- 22.30 +2.30 20.00 4000 ---- ---- ---- ---- 16.90 +3.60 13.30 5 950 ---- ---- ---- ---- 1112.50 -10.40 1122.90 975 ---- ---- ---- ---- 1087.50 -10.40 1097.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1074.90 -10.40 1085.30 1050 ---- ---- ---- ---- 1049.90 -10.40 1060.30 1075 ---- ---- ---- ---- 1024.90 -10.40 1035.30 1100 ---- ---- ---- ---- 999.90 -10.40 1010.30 1125 ---- ---- ---- ---- 974.90 -10.40 985.30 1150 ---- ---- ---- ---- 949.90 -10.40 960.30 1175 ---- ---- ---- ---- 924.90 -10.40 935.30 1200 ---- ---- ---- ---- 899.90 -10.40 910.30 1220 ---- ---- ---- ---- 879.90 -10.40 890.30 1225 ---- ---- ---- ---- 874.90 -10.40 885.30 1230 ---- ---- ---- ---- 869.90 -10.40 880.30 1240 ---- ---- ---- ---- 859.90 -10.40 870.30 1250 ---- ---- ---- ---- 849.90 -10.40 860.30 1260 ---- ---- ---- ---- 839.90 -10.40 850.30 1270 ---- ---- ---- ---- 829.90 -10.40 840.30 1275 ---- ---- ---- ---- 824.90 -10.40 835.30 1280 ---- ---- ---- ---- 819.90 -10.40 830.30 1290 ---- ---- ---- ---- 809.90 -10.40 820.30 1300 ---- ---- ---- ---- 799.90 -10.40 810.30 1310 ---- ---- ---- ---- 789.90 -10.40 800.30 1315 ---- ---- ---- ---- 784.90 -10.40 795.30 1320 ---- ---- ---- ---- 779.90 -10.40 790.30 1325 ---- ---- ---- ---- 774.90 -10.40 785.30 1330 ---- ---- ---- ---- 769.90 -10.40 780.30 1335 ---- ---- ---- ---- 764.90 -10.40 775.30 1340 ---- ---- ---- ---- 759.90 -10.40 770.30 1345 ---- ---- ---- ---- 754.90 -10.40 765.30 1350 ---- ---- ---- ---- 749.90 -10.40 760.30 1355 ---- ---- ---- ---- 744.90 -10.40 755.30 1360 ---- ---- ---- ---- 739.90 -10.40 750.30 1365 ---- ---- ---- ---- 735.00 -10.30 745.30 1370 ---- ---- ---- ---- 730.00 -10.40 740.40 1375 ---- ---- ---- ---- 725.10 -10.30 735.40 1380 ---- ---- ---- ---- 720.20 -10.30 730.50 1385 ---- ---- ---- ---- 715.30 -10.30 725.60 1390 ---- ---- ---- ---- 710.40 -10.30 720.70 1395 ---- ---- ---- ---- 705.60 -10.20 715.80 1400 ---- ---- ---- ---- 700.70 -10.30 711.00 1405 ---- ---- ---- ---- 695.90 -10.20 706.10 1410 ---- ---- ---- ---- 691.10 -10.20 701.30 1415 ---- ---- ---- ---- 686.30 -10.20 696.50 1420 ---- ---- ---- ---- 681.50 -10.20 691.70 1425 ---- ---- ---- ---- 676.70 -10.20 686.90 1430 ---- ---- ---- ---- 672.00 -10.10 682.10 1435 ---- ---- ---- ---- 667.20 -10.20 677.40 1440 ---- ---- ---- ---- 662.50 -10.20 672.70 1445 ---- ---- ---- ---- 657.80 -10.10 667.90 1450 ---- ---- ---- ---- 653.10 -10.10 663.20 1455 ---- ---- ---- ---- 648.40 -10.20 658.60 1460 ---- ---- ---- ---- 643.80 -10.10 653.90 1465 ---- ---- ---- ---- 639.10 -10.10 649.20 1470 ---- ---- ---- ---- 634.50 -10.10 644.60 1475 ---- ---- ---- ---- 629.90 -10.10 640.00 1480 ---- ---- ---- ---- 625.30 -10.00 635.30 1485 ---- ---- ---- ---- 620.70 -10.00 630.70 1490 ---- ---- ---- ---- 616.10 -10.10 626.20 1495 ---- ---- ---- ---- 611.60 -10.00 621.60 1500 ---- ---- ---- ---- 607.00 -10.10 617.10 1505 ---- ---- ---- ---- 602.50 -10.00 612.50 1510 ---- ---- ---- ---- 598.00 -10.00 608.00 1515 ---- ---- ---- ---- 593.50 -10.00 603.50 1520 ---- ---- ---- ---- 589.00 -10.00 599.00 1525 ---- ---- ---- ---- 584.60 -10.00 594.60 1530 ---- ---- ---- ---- 580.10 -10.00 590.10 1535 ---- ---- ---- ---- 575.70 -10.00 585.70 1540 ---- ---- ---- ---- 571.30 -9.90 581.20 1545 ---- ---- ---- ---- 566.90 -9.90 576.80 1550 ---- ---- ---- ---- 562.50 -9.90 572.40 1555 ---- ---- ---- ---- 558.10 -10.00 568.10 1560 ---- ---- ---- ---- 553.70 -10.00 563.70 1565 ---- ---- ---- ---- 549.40 -10.00 559.40 1570 ---- ---- ---- ---- 545.10 -9.90 555.00 1575 ---- ---- ---- ---- 540.80 -9.90 550.70 1580 ---- ---- ---- ---- 536.50 -9.90 546.40 1585 ---- ---- ---- ---- 532.20 -9.90 542.10 1590 ---- ---- ---- ---- 527.90 -10.00 537.90 1595 ---- ---- ---- ---- 523.70 -9.90 533.60 1600 ---- ---- ---- ---- 519.40 -9.90 529.30 1605 ---- ---- ---- ---- 515.20 -9.90 525.10 1610 ---- ---- ---- ---- 511.00 -9.90 520.90 1615 ---- ---- ---- ---- 506.80 -9.90 516.70 1620 ---- ---- ---- ---- 502.60 -9.90 512.50 1625 ---- ---- ---- ---- 498.40 -9.90 508.30 1630 ---- ---- ---- ---- 494.30 -9.90 504.20 1635 ---- ---- ---- ---- 490.10 -9.90 500.00 1640 ---- ---- ---- ---- 486.00 -9.90 495.90 1645 ---- ---- ---- ---- 481.90 -9.90 491.80 1650 ---- ---- ---- ---- 477.80 -9.90 487.70 1655 ---- ---- ---- ---- 473.70 -9.90 483.60 1660 ---- ---- ---- ---- 469.60 -9.90 479.50 1665 ---- ---- ---- ---- 465.60 -9.80 475.40 1670 ---- ---- ---- ---- 461.50 -9.90 471.40 1675 ---- ---- ---- ---- 457.50 -9.80 467.30 1680 ---- ---- ---- ---- 453.40 -9.90 463.30 1685 ---- ---- ---- ---- 449.40 -9.80 459.20 1690 ---- ---- ---- ---- 445.40 -9.80 455.20 1695 ---- ---- ---- ---- 441.40 -9.80 451.20 1700 ---- ---- ---- ---- 437.40 -9.80 447.20 1705 ---- ---- ---- ---- 433.40 -9.90 443.30 1710 ---- ---- ---- ---- 429.50 -9.80 439.30 1715 ---- ---- ---- ---- 425.50 -9.80 435.30 1720 ---- ---- ---- ---- 421.60 -9.80 431.40 1725 ---- ---- ---- ---- 417.60 -9.80 427.40 1730 ---- ---- ---- ---- 413.70 -9.80 423.50 1735 ---- ---- ---- ---- 409.80 -9.80 419.60 1740 ---- ---- ---- ---- 405.90 -9.80 415.70 1745 ---- ---- ---- ---- 402.00 -9.80 411.80 1750 ---- ---- ---- ---- 398.10 -9.80 407.90 1755 ---- ---- ---- ---- 394.30 -9.70 404.00 1760 ---- ---- ---- ---- 390.40 -9.80 400.20 1765 ---- ---- ---- ---- 386.60 -9.70 396.30 1770 ---- ---- ---- ---- 382.80 -9.70 392.50 1775 ---- ---- ---- ---- 379.00 -9.70 388.70 1780 ---- ---- ---- ---- 375.20 -9.70 384.90 1785 ---- ---- ---- ---- 371.40 -9.70 381.10 1790 ---- ---- ---- ---- 367.60 -9.80 377.40 1795 ---- ---- ---- ---- 363.90 -9.70 373.60 1800 ---- ---- ---- ---- 360.20 -9.70 369.90 1805 ---- ---- ---- ---- 356.50 -9.70 366.20 1810 ---- ---- ---- ---- 352.80 -9.70 362.50 1815 ---- ---- ---- ---- 349.10 -9.70 358.80 1820 ---- ---- ---- ---- 345.50 -9.70 355.20 1825 ---- ---- ---- ---- 341.90 -9.60 351.50 1830 ---- ---- ---- ---- 338.30 -9.60 347.90 1835 ---- ---- ---- ---- 334.70 -9.60 344.30 1840 ---- ---- ---- ---- 331.10 -9.70 340.80 1845 ---- ---- ---- ---- 327.60 -9.60 337.20 1850 ---- ---- ---- ---- 324.10 -9.60 333.70 1855 ---- ---- ---- ---- 320.60 -9.60 330.20 1860 ---- ---- ---- ---- 317.20 -9.60 326.80 1865 ---- ---- ---- ---- 313.70 -9.60 323.30 1870 ---- ---- ---- ---- 310.30 -9.60 319.90 1875 ---- ---- ---- ---- 307.00 -9.50 316.50 1880 ---- ---- ---- ---- 303.60 -9.60 313.20 1885 ---- ---- ---- ---- 300.30 -9.60 309.90 1890 ---- ---- ---- ---- 297.10 -9.50 306.60 1895 ---- ---- ---- ---- 293.80 -9.50 303.30 1900 ---- ---- ---- ---- 290.60 -9.50 300.10 1905 ---- ---- ---- ---- 287.40 -9.50 296.90 1910 ---- ---- ---- ---- 284.30 -9.40 293.70 1915 ---- ---- ---- ---- 281.20 -9.40 290.60 1920 ---- ---- ---- ---- 278.10 -9.40 287.50 1925 ---- ---- ---- ---- 275.10 -9.40 284.50 1930 ---- ---- ---- ---- 272.10 -9.40 281.50 1935 ---- ---- ---- ---- 269.10 -9.40 278.50 1940 ---- ---- ---- ---- 266.20 -9.30 275.50 1945 ---- ---- ---- ---- 263.30 -9.30 272.60 1950 ---- ---- ---- ---- 260.40 -9.30 269.70 1955 ---- ---- ---- ---- 257.60 -9.30 266.90 1960 ---- ---- ---- ---- 254.80 -9.30 264.10 1965 ---- ---- ---- ---- 252.00 -9.30 261.30 1970 ---- ---- ---- ---- 249.30 -9.30 258.60 1975 ---- ---- ---- ---- 246.60 -9.20 255.80 1980 ---- ---- ---- ---- 244.00 -9.20 253.20 1985 ---- ---- ---- ---- 241.40 -9.10 250.50 1990 ---- ---- ---- ---- 238.80 -9.10 247.90 1995 ---- ---- ---- ---- 236.20 -9.20 245.40 2000 ---- ---- ---- ---- 233.70 -9.10 242.80 2005 ---- ---- ---- ---- 231.20 -9.10 240.30 2010 ---- ---- ---- ---- 228.80 -9.00 237.80 2015 ---- ---- ---- ---- 226.40 -9.00 235.40 2020 ---- ---- ---- ---- 224.00 -9.00 233.00 2025 ---- ---- ---- ---- 221.60 -9.00 230.60 2030 ---- ---- ---- ---- 219.30 -9.00 228.30 2035 ---- ---- ---- ---- 217.00 -8.90 225.90 2040 ---- ---- ---- ---- 214.80 -8.90 223.70 2045 ---- ---- ---- ---- 212.50 -8.90 221.40 2050 ---- ---- ---- ---- 210.30 -8.90 219.20 2055 ---- ---- ---- ---- 208.20 -8.80 217.00 2060 ---- ---- ---- ---- 206.10 -8.70 214.80 2065 ---- ---- ---- ---- 204.00 -8.70 212.70 2070 ---- ---- ---- ---- 201.90 -8.70 210.60 2075 ---- ---- ---- ---- 199.80 -8.70 208.50 2080 ---- ---- ---- ---- 197.80 -8.70 206.50 2085 ---- ---- ---- ---- 195.90 -8.60 204.50 2090 ---- ---- ---- ---- 193.90 -8.60 202.50 2095 ---- ---- ---- ---- 192.00 -8.60 200.60 2100 ---- ---- ---- ---- 190.10 -8.60 198.70 2105 ---- ---- ---- ---- 188.20 -8.60 196.80 2110 ---- ---- ---- ---- 186.40 -8.50 194.90 2115 ---- ---- ---- ---- 184.60 -8.50 193.10 2120 ---- ---- ---- ---- 182.80 -8.50 191.30 2125 ---- ---- ---- ---- 181.10 -8.40 189.50 2130 ---- ---- ---- ---- 179.40 -8.30 187.70 2135 ---- ---- ---- ---- 177.70 -8.30 186.00 2140 ---- ---- ---- ---- 176.00 -8.30 184.30 2145 ---- ---- ---- ---- 174.40 -8.30 182.70 2150 ---- ---- ---- ---- 172.80 -8.20 181.00 2155 ---- ---- ---- ---- 171.20 -8.20 179.40 2160 ---- ---- ---- ---- 169.60 -8.20 177.80 2165 ---- ---- ---- ---- 168.10 -8.10 176.20 2170 ---- ---- ---- ---- 166.60 -8.10 174.70 2175 ---- ---- ---- ---- 165.10 -8.10 173.20 2180 ---- ---- ---- ---- 163.60 -8.10 171.70 2185 ---- ---- ---- ---- 162.20 -8.00 170.20 2190 ---- ---- ---- ---- 160.80 -8.00 168.80 2195 ---- ---- ---- ---- 159.40 -7.90 167.30 2200 ---- ---- ---- ---- 158.00 -7.90 165.90 2205 ---- ---- ---- ---- 156.70 -7.90 164.60 2210 ---- ---- ---- ---- 155.30 -7.90 163.20 2215 ---- ---- ---- ---- 154.00 -7.90 161.90 2220 ---- ---- ---- ---- 152.70 -7.90 160.60 2225 ---- ---- ---- ---- 151.50 -7.80 159.30 2230 ---- ---- ---- ---- 150.20 -7.80 158.00 2235 ---- ---- ---- ---- 149.00 -7.70 156.70 2240 ---- ---- ---- ---- 147.80 -7.70 155.50 2245 ---- ---- ---- ---- 146.60 -7.70 154.30 2250 ---- ---- ---- ---- 145.50 -7.60 153.10 2255 ---- ---- ---- ---- 144.30 -7.60 151.90 2260 ---- ---- ---- ---- 143.20 -7.50 150.70 2265 ---- ---- ---- ---- 142.00 -7.60 149.60 2270 ---- ---- ---- ---- 141.00 -7.40 148.40 2275 ---- ---- ---- ---- 139.90 -7.40 147.30 2280 ---- ---- ---- ---- 138.80 -7.40 146.20 2285 ---- ---- ---- ---- 137.70 -7.50 145.20 2290 ---- ---- ---- ---- 136.70 -7.40 144.10 2295 ---- ---- ---- ---- 135.70 -7.30 143.00 2300 ---- ---- ---- ---- 134.70 -7.30 142.00 2305 ---- ---- ---- ---- 133.70 -7.30 141.00 2310 ---- ---- ---- ---- 132.70 -7.30 140.00 2315 ---- ---- ---- ---- 131.70 -7.30 139.00 2320 ---- ---- ---- ---- 130.80 -7.20 138.00 2325 ---- ---- ---- ---- 129.90 -7.10 137.00 2330 ---- ---- ---- ---- 128.90 -7.20 136.10 2335 ---- ---- ---- ---- 128.00 -7.10 135.10 2340 ---- ---- ---- ---- 127.10 -7.10 134.20 2345 ---- ---- ---- ---- 126.20 -7.10 133.30 2350 ---- ---- ---- ---- 125.30 -7.10 132.40 2355 ---- ---- ---- ---- 124.50 -7.00 131.50 2360 ---- ---- ---- ---- 123.60 -7.00 130.60 2365 ---- ---- ---- ---- 122.80 -6.90 129.70 2370 ---- ---- ---- ---- 122.00 -6.90 128.90 2375 ---- ---- ---- ---- 121.10 -6.90 128.00 2380 ---- ---- ---- ---- 120.30 -6.90 127.20 2390 ---- ---- ---- ---- 118.70 -6.80 125.50 2400 ---- ---- ---- ---- 117.20 -6.70 123.90 2410 ---- ---- ---- ---- 115.70 -6.70 122.40 2420 ---- ---- ---- ---- 114.20 -6.70 120.90 2425 ---- ---- ---- ---- 113.50 -6.60 120.10 2430 ---- ---- ---- ---- 112.80 -6.60 119.40 2440 ---- ---- ---- ---- 111.40 -6.50 117.90 2450 ---- ---- ---- ---- 110.00 -6.50 116.50 2460 ---- ---- ---- ---- 108.70 -6.40 115.10 2470 ---- ---- ---- ---- 107.40 -6.40 113.80 2475 ---- ---- ---- ---- 106.80 -6.30 113.10 2480 ---- ---- ---- ---- 106.20 -6.30 112.50 2500 ---- ---- ---- ---- 103.70 -6.30 110.00 2525 ---- ---- ---- ---- 100.90 -6.10 107.00 2550 ---- ---- ---- ---- 98.10 -6.00 104.10 2575 ---- ---- ---- ---- 95.60 -5.90 101.50 2600 ---- ---- ---- ---- 93.20 -5.80 99.00 2625 ---- ---- ---- ---- 90.90 -5.70 96.60 2650 ---- ---- ---- ---- 88.80 -5.60 94.40 2675 ---- ---- ---- ---- 86.80 -5.50 92.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1051.10 -10.40 1061.50 1100 ---- ---- ---- ---- 1026.10 -10.40 1036.50 1125 ---- ---- ---- ---- 1001.10 -10.40 1011.50 1150 ---- ---- ---- ---- 976.10 -10.40 986.50 1175 ---- ---- ---- ---- 951.10 -10.40 961.50 1200 ---- ---- ---- ---- 926.10 -10.40 936.50 1225 ---- ---- ---- ---- 901.10 -10.40 911.50 1250 ---- ---- ---- ---- 876.10 -10.40 886.50 1270 ---- ---- ---- ---- 856.10 -10.40 866.50 1275 ---- ---- ---- ---- 851.10 -10.40 861.50 1280 ---- ---- ---- ---- 846.10 -10.40 856.50 1290 ---- ---- ---- ---- 836.10 -10.40 846.50 1300 ---- ---- ---- ---- 826.30 -10.30 836.60 1310 ---- ---- ---- ---- 816.40 -10.30 826.70 1320 ---- ---- ---- ---- 806.70 -10.20 816.90 1325 ---- ---- ---- ---- 801.80 -10.30 812.10 1330 ---- ---- ---- ---- 797.00 -10.20 807.20 1340 ---- ---- ---- ---- 787.30 -10.20 797.50 1350 ---- ---- ---- ---- 777.80 -10.20 788.00 1360 ---- ---- ---- ---- 768.30 -10.10 778.40 1370 ---- ---- ---- ---- 758.80 -10.20 769.00 1375 ---- ---- ---- ---- 754.10 -10.10 764.20 1380 ---- ---- ---- ---- 749.50 -10.10 759.60 1385 ---- ---- ---- ---- 744.80 -10.10 754.90 1390 ---- ---- ---- ---- 740.10 -10.10 750.20 1395 ---- ---- ---- ---- 735.50 -10.10 745.60 1400 ---- ---- ---- ---- 730.90 -10.00 740.90 1405 ---- ---- ---- ---- 726.30 -10.00 736.30 1410 ---- ---- ---- ---- 721.70 -10.00 731.70 1415 ---- ---- ---- ---- 717.10 -10.00 727.10 1420 ---- ---- ---- ---- 712.50 -10.00 722.50 1425 ---- ---- ---- ---- 708.00 -10.00 718.00 1430 ---- ---- ---- ---- 703.40 -10.00 713.40 1435 ---- ---- ---- ---- 698.90 -10.00 708.90 1440 ---- ---- ---- ---- 694.40 -10.00 704.40 1445 ---- ---- ---- ---- 689.90 -10.00 699.90 1450 ---- ---- ---- ---- 685.40 -10.00 695.40 1455 ---- ---- ---- ---- 681.00 -9.90 690.90 1460 ---- ---- ---- ---- 676.50 -10.00 686.50 1465 ---- ---- ---- ---- 672.10 -9.90 682.00 1470 ---- ---- ---- ---- 667.70 -9.90 677.60 1475 ---- ---- ---- ---- 663.30 -9.90 673.20 1480 ---- ---- ---- ---- 658.90 -9.90 668.80 1485 ---- ---- ---- ---- 654.50 -9.90 664.40 1490 ---- ---- ---- ---- 650.10 -9.90 660.00 1495 ---- ---- ---- ---- 645.80 -9.90 655.70 1500 ---- ---- ---- ---- 641.40 -9.90 651.30 1505 ---- ---- ---- ---- 637.10 -9.90 647.00 1510 ---- ---- ---- ---- 632.80 -9.90 642.70 1515 ---- ---- ---- ---- 628.50 -9.90 638.40 1520 ---- ---- ---- ---- 624.20 -9.90 634.10 1525 ---- ---- ---- ---- 619.90 -9.90 629.80 1530 ---- ---- ---- ---- 615.70 -9.90 625.60 1535 ---- ---- ---- ---- 611.50 -9.80 621.30 1540 ---- ---- ---- ---- 607.20 -9.90 617.10 1545 ---- ---- ---- ---- 603.00 -9.90 612.90 1550 ---- ---- ---- ---- 598.80 -9.90 608.70 1555 ---- ---- ---- ---- 594.60 -9.90 604.50 1560 ---- ---- ---- ---- 590.40 -9.90 600.30 1565 ---- ---- ---- ---- 586.30 -9.90 596.20 1570 ---- ---- ---- ---- 582.10 -9.90 592.00 1575 ---- ---- ---- ---- 578.00 -9.90 587.90 1580 ---- ---- ---- ---- 573.90 -9.80 583.70 1585 ---- ---- ---- ---- 569.80 -9.80 579.60 1590 ---- ---- ---- ---- 565.70 -9.80 575.50 1595 ---- ---- ---- ---- 561.60 -9.80 571.40 1600 ---- ---- ---- ---- 557.50 -9.90 567.40 1605 ---- ---- ---- ---- 553.50 -9.80 563.30 1610 ---- ---- ---- ---- 549.40 -9.90 559.30 1615 ---- ---- ---- ---- 545.40 -9.80 555.20 1620 ---- ---- ---- ---- 541.40 -9.80 551.20 1625 ---- ---- ---- ---- 537.30 -9.90 547.20 1630 ---- ---- ---- ---- 533.30 -9.90 543.20 1635 ---- ---- ---- ---- 529.40 -9.80 539.20 1640 ---- ---- ---- ---- 525.40 -9.80 535.20 1645 ---- ---- ---- ---- 521.40 -9.80 531.20 1650 ---- ---- ---- ---- 517.50 -9.80 527.30 1655 ---- ---- ---- ---- 513.50 -9.80 523.30 1660 ---- ---- ---- ---- 509.60 -9.80 519.40 1665 ---- ---- ---- ---- 505.70 -9.80 515.50 1670 ---- ---- ---- ---- 501.70 -9.90 511.60 1675 ---- ---- ---- ---- 497.80 -9.80 507.60 1680 ---- ---- ---- ---- 493.90 -9.90 503.80 1685 ---- ---- ---- ---- 490.10 -9.80 499.90 1690 ---- ---- ---- ---- 486.20 -9.80 496.00 1695 ---- ---- ---- ---- 482.30 -9.80 492.10 1700 ---- ---- ---- ---- 478.50 -9.80 488.30 1705 ---- ---- ---- ---- 474.60 -9.80 484.40 1710 ---- ---- ---- ---- 470.80 -9.80 480.60 1715 ---- ---- ---- ---- 467.00 -9.80 476.80 1720 ---- ---- ---- ---- 463.10 -9.80 472.90 1725 ---- ---- ---- ---- 459.30 -9.80 469.10 1730 ---- ---- ---- ---- 455.50 -9.80 465.30 1735 ---- ---- ---- ---- 451.70 -9.80 461.50 1740 ---- ---- ---- ---- 448.00 -9.70 457.70 1745 ---- ---- ---- ---- 444.20 -9.70 453.90 1750 ---- ---- ---- ---- 440.40 -9.80 450.20 1755 ---- ---- ---- ---- 436.60 -9.80 446.40 1760 ---- ---- ---- ---- 432.90 -9.80 442.70 1765 ---- ---- ---- ---- 429.20 -9.70 438.90 1770 ---- ---- ---- ---- 425.40 -9.80 435.20 1775 ---- ---- ---- ---- 421.70 -9.70 431.40 1780 ---- ---- ---- ---- 418.00 -9.70 427.70 1785 ---- ---- ---- ---- 414.30 -9.70 424.00 1790 ---- ---- ---- ---- 410.60 -9.70 420.30 1795 ---- ---- ---- ---- 406.90 -9.80 416.70 1800 ---- ---- ---- ---- 403.30 -9.70 413.00 1805 ---- ---- ---- ---- 399.60 -9.70 409.30 1810 ---- ---- ---- ---- 396.00 -9.70 405.70 1815 ---- ---- ---- ---- 392.40 -9.70 402.10 1820 ---- ---- ---- ---- 388.80 -9.70 398.50 1825 ---- ---- ---- ---- 385.20 -9.70 394.90 1830 ---- ---- ---- ---- 381.60 -9.70 391.30 1835 ---- ---- ---- ---- 378.10 -9.70 387.80 1840 ---- ---- ---- ---- 374.60 -9.70 384.30 1845 ---- ---- ---- ---- 371.10 -9.60 380.70 1850 ---- ---- ---- ---- 367.60 -9.70 377.30 1855 ---- ---- ---- ---- 364.10 -9.70 373.80 1860 ---- ---- ---- ---- 360.70 -9.60 370.30 1865 ---- ---- ---- ---- 357.30 -9.60 366.90 1870 ---- ---- ---- ---- 353.90 -9.60 363.50 1875 ---- ---- ---- ---- 350.50 -9.60 360.10 1880 ---- ---- ---- ---- 347.10 -9.70 356.80 1885 ---- ---- ---- ---- 343.80 -9.60 353.40 1890 ---- ---- ---- ---- 340.50 -9.70 350.20 1895 ---- ---- ---- ---- 337.30 -9.60 346.90 1900 ---- ---- ---- ---- 334.10 -9.50 343.60 1905 ---- ---- ---- ---- 330.80 -9.60 340.40 1910 ---- ---- ---- ---- 327.70 -9.50 337.20 1915 ---- ---- ---- ---- 324.50 -9.60 334.10 1920 ---- ---- ---- ---- 321.40 -9.60 331.00 1925 ---- ---- ---- ---- 318.40 -9.50 327.90 1930 ---- ---- ---- ---- 315.30 -9.50 324.80 1935 ---- ---- ---- ---- 312.30 -9.50 321.80 1940 ---- ---- ---- ---- 309.40 -9.50 318.90 1945 ---- ---- ---- ---- 306.40 -9.50 315.90 1950 ---- ---- ---- ---- 303.50 -9.50 313.00 1955 ---- ---- ---- ---- 300.70 -9.40 310.10 1960 ---- ---- ---- ---- 297.90 -9.40 307.30 1965 ---- ---- ---- ---- 295.10 -9.40 304.50 1970 ---- ---- ---- ---- 292.30 -9.40 301.70 1975 ---- ---- ---- ---- 289.60 -9.40 299.00 1980 ---- ---- ---- ---- 286.90 -9.40 296.30 1985 ---- ---- ---- ---- 284.30 -9.30 293.60 1990 ---- ---- ---- ---- 281.60 -9.40 291.00 1995 ---- ---- ---- ---- 279.00 -9.40 288.40 2000 ---- ---- ---- ---- 276.50 -9.30 285.80 2005 ---- ---- ---- ---- 273.90 -9.30 283.20 2010 ---- ---- ---- ---- 271.40 -9.30 280.70 2015 ---- ---- ---- ---- 268.90 -9.30 278.20 2020 ---- ---- ---- ---- 266.50 -9.20 275.70 2025 ---- ---- ---- ---- 264.00 -9.30 273.30 2030 ---- ---- ---- ---- 261.60 -9.20 270.80 2035 ---- ---- ---- ---- 259.20 -9.20 268.40 2040 ---- ---- ---- ---- 256.90 -9.10 266.00 2045 ---- ---- ---- ---- 254.50 -9.20 263.70 2050 ---- ---- ---- ---- 252.20 -9.10 261.30 2055 ---- ---- ---- ---- 249.90 -9.10 259.00 2060 ---- ---- ---- ---- 247.60 -9.10 256.70 2065 ---- ---- ---- ---- 245.40 -9.00 254.40 2070 ---- ---- ---- ---- 243.10 -9.10 252.20 2075 ---- ---- ---- ---- 240.90 -9.10 250.00 2080 ---- ---- ---- ---- 238.80 -9.00 247.80 2085 ---- ---- ---- ---- 236.60 -9.00 245.60 2090 ---- ---- ---- ---- 234.50 -9.00 243.50 2095 ---- ---- ---- ---- 232.40 -9.00 241.40 2100 ---- ---- ---- ---- 230.40 -8.90 239.30 2105 ---- ---- ---- ---- 228.40 -8.90 237.30 2110 ---- ---- ---- ---- 226.40 -8.90 235.30 2115 ---- ---- ---- ---- 224.40 -8.90 233.30 2120 ---- ---- ---- ---- 222.50 -8.90 231.40 2125 ---- ---- ---- ---- 220.70 -8.80 229.50 2130 ---- ---- ---- ---- 218.80 -8.80 227.60 2135 ---- ---- ---- ---- 217.00 -8.80 225.80 2140 ---- ---- ---- ---- 215.20 -8.70 223.90 2145 ---- ---- ---- ---- 213.50 -8.70 222.20 2150 ---- ---- ---- ---- 211.70 -8.70 220.40 2155 ---- ---- ---- ---- 210.00 -8.70 218.70 2160 ---- ---- ---- ---- 208.40 -8.60 217.00 2165 ---- ---- ---- ---- 206.70 -8.70 215.40 2170 ---- ---- ---- ---- 205.10 -8.60 213.70 2175 ---- ---- ---- ---- 203.60 -8.50 212.10 2180 ---- ---- ---- ---- 202.00 -8.60 210.60 2185 ---- ---- ---- ---- 200.50 -8.50 209.00 2190 ---- ---- ---- ---- 199.00 -8.50 207.50 2195 ---- ---- ---- ---- 197.50 -8.50 206.00 2200 ---- ---- ---- ---- 196.10 -8.40 204.50 2205 ---- ---- ---- ---- 194.70 -8.40 203.10 2210 ---- ---- ---- ---- 193.30 -8.40 201.70 2215 ---- ---- ---- ---- 191.90 -8.40 200.30 2220 ---- ---- ---- ---- 190.60 -8.30 198.90 2225 ---- ---- ---- ---- 189.20 -8.40 197.60 2230 ---- ---- ---- ---- 187.90 -8.30 196.20 2235 ---- ---- ---- ---- 186.70 -8.20 194.90 2240 ---- ---- ---- ---- 185.40 -8.20 193.60 2245 ---- ---- ---- ---- 184.20 -8.20 192.40 2250 ---- ---- ---- ---- 183.00 -8.10 191.10 2255 ---- ---- ---- ---- 181.80 -8.10 189.90 2260 ---- ---- ---- ---- 180.60 -8.10 188.70 2265 ---- ---- ---- ---- 179.40 -8.10 187.50 2270 ---- ---- ---- ---- 178.30 -8.10 186.40 2275 ---- ---- ---- ---- 177.20 -8.00 185.20 2280 ---- ---- ---- ---- 176.10 -8.00 184.10 2285 ---- ---- ---- ---- 175.00 -8.00 183.00 2290 ---- ---- ---- ---- 173.90 -8.00 181.90 2295 ---- ---- ---- ---- 172.80 -8.00 180.80 2300 ---- ---- ---- ---- 171.80 -8.00 179.80 2305 ---- ---- ---- ---- 170.80 -7.90 178.70 2310 ---- ---- ---- ---- 169.80 -7.90 177.70 2315 ---- ---- ---- ---- 168.80 -7.80 176.60 2320 ---- ---- ---- ---- 167.80 -7.80 175.60 2325 ---- ---- ---- ---- 166.80 -7.80 174.60 2330 ---- ---- ---- ---- 165.90 -7.80 173.70 2335 ---- ---- ---- ---- 164.90 -7.80 172.70 2340 ---- ---- ---- ---- 164.00 -7.70 171.70 2345 ---- ---- ---- ---- 163.00 -7.80 170.80 2350 ---- ---- ---- ---- 162.10 -7.70 169.80 2355 ---- ---- ---- ---- 161.20 -7.70 168.90 2360 ---- ---- ---- ---- 160.30 -7.70 168.00 2365 ---- ---- ---- ---- 159.40 -7.70 167.10 2370 ---- ---- ---- ---- 158.60 -7.60 166.20 2375 ---- ---- ---- ---- 157.70 -7.60 165.30 2380 ---- ---- ---- ---- 156.80 -7.60 164.40 2385 ---- ---- ---- ---- 156.00 -7.50 163.50 2390 ---- ---- ---- ---- 155.20 -7.50 162.70 2400 ---- ---- ---- ---- 153.50 -7.50 161.00 2410 ---- ---- ---- ---- 151.90 -7.40 159.30 2420 ---- ---- ---- ---- 150.30 -7.40 157.70 2425 ---- ---- ---- ---- 149.60 -7.30 156.90 2430 ---- ---- ---- ---- 148.80 -7.30 156.10 2440 ---- ---- ---- ---- 147.30 -7.30 154.60 2450 ---- ---- ---- ---- 145.80 -7.30 153.10 2460 ---- ---- ---- ---- 144.40 -7.20 151.60 2470 ---- ---- ---- ---- 143.00 -7.10 150.10 2475 ---- ---- ---- ---- 142.30 -7.10 149.40 2480 ---- ---- ---- ---- 141.60 -7.10 148.70 2500 ---- ---- ---- ---- 139.00 -7.00 146.00 2525 ---- ---- ---- ---- 135.80 -6.90 142.70 2550 ---- ---- ---- ---- 132.80 -6.80 139.60 2575 ---- ---- ---- ---- 130.00 -6.70 136.70 2600 ---- ---- ---- ---- 127.30 -6.70 134.00 2625 ---- ---- ---- ---- 124.80 -6.50 131.30 2650 ---- ---- ---- ---- 122.40 -6.50 128.90 2675 ---- ---- ---- ---- 120.20 -6.30 126.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 817.90 -10.10 828.00 1350 ---- ---- ---- ---- 794.50 -10.00 804.50 1375 ---- ---- ---- ---- 771.40 -10.10 781.50 1400 ---- ---- ---- ---- 748.80 -9.90 758.70 1425 ---- ---- ---- ---- 726.50 -9.90 736.40 1450 ---- ---- ---- ---- 704.50 -9.90 714.40 1475 ---- ---- ---- ---- 682.90 -9.90 692.80 1500 ---- ---- ---- ---- 661.70 -9.90 671.60 1520 ---- ---- ---- ---- 644.90 -9.90 654.80 1525 ---- ---- ---- ---- 640.80 -9.90 650.70 1530 ---- ---- ---- ---- 636.70 -9.80 646.50 1540 ---- ---- ---- ---- 628.40 -9.90 638.30 1550 ---- ---- ---- ---- 620.20 -9.90 630.10 1560 ---- ---- ---- ---- 612.10 -9.80 621.90 1570 ---- ---- ---- ---- 604.00 -9.90 613.90 1575 ---- ---- ---- ---- 600.00 -9.80 609.80 1580 ---- ---- ---- ---- 596.00 -9.80 605.80 1590 ---- ---- ---- ---- 588.00 -9.80 597.80 1600 ---- ---- ---- ---- 580.10 -9.80 589.90 1610 ---- ---- ---- ---- 572.20 -9.80 582.00 1615 ---- ---- ---- ---- 568.30 -9.80 578.10 1620 ---- ---- ---- ---- 564.40 -9.80 574.20 1625 ---- ---- ---- ---- 560.50 -9.80 570.30 1630 ---- ---- ---- ---- 556.60 -9.80 566.40 1635 ---- ---- ---- ---- 552.70 -9.80 562.50 1640 ---- ---- ---- ---- 548.80 -9.80 558.60 1645 ---- ---- ---- ---- 545.00 -9.80 554.80 1650 ---- ---- ---- ---- 541.10 -9.80 550.90 1655 ---- ---- ---- ---- 537.30 -9.80 547.10 1660 ---- ---- ---- ---- 533.40 -9.90 543.30 1665 ---- ---- ---- ---- 529.60 -9.80 539.40 1670 ---- ---- ---- ---- 525.80 -9.80 535.60 1675 ---- ---- ---- ---- 522.00 -9.80 531.80 1680 ---- ---- ---- ---- 518.20 -9.80 528.00 1685 ---- ---- ---- ---- 514.40 -9.90 524.30 1690 ---- ---- ---- ---- 510.70 -9.80 520.50 1695 ---- ---- ---- ---- 506.90 -9.80 516.70 1700 ---- ---- ---- ---- 503.20 -9.80 513.00 1705 ---- ---- ---- ---- 499.40 -9.80 509.20 1710 ---- ---- ---- ---- 495.70 -9.80 505.50 1715 ---- ---- ---- ---- 491.90 -9.80 501.70 1720 ---- ---- ---- ---- 488.20 -9.80 498.00 1725 ---- ---- ---- ---- 484.50 -9.80 494.30 1730 ---- ---- ---- ---- 480.80 -9.80 490.60 1735 ---- ---- ---- ---- 477.10 -9.80 486.90 1740 ---- ---- ---- ---- 473.40 -9.80 483.20 1745 ---- ---- ---- ---- 469.70 -9.80 479.50 1750 ---- ---- ---- ---- 466.00 -9.80 475.80 1755 ---- ---- ---- ---- 462.40 -9.70 472.10 1760 ---- ---- ---- ---- 458.70 -9.80 468.50 1765 ---- ---- ---- ---- 455.00 -9.80 464.80 1770 ---- ---- ---- ---- 451.40 -9.70 461.10 1775 ---- ---- ---- ---- 447.70 -9.80 457.50 1780 ---- ---- ---- ---- 444.10 -9.80 453.90 1785 ---- ---- ---- ---- 440.40 -9.80 450.20 1790 ---- ---- ---- ---- 436.80 -9.80 446.60 1795 ---- ---- ---- ---- 433.20 -9.80 443.00 1800 ---- ---- ---- ---- 429.60 -9.80 439.40 1805 ---- ---- ---- ---- 426.00 -9.80 435.80 1810 ---- ---- ---- ---- 422.40 -9.80 432.20 1815 ---- ---- ---- ---- 418.90 -9.70 428.60 1820 ---- ---- ---- ---- 415.30 -9.80 425.10 1825 ---- ---- ---- ---- 411.80 -9.70 421.50 1830 ---- ---- ---- ---- 408.20 -9.80 418.00 1835 ---- ---- ---- ---- 404.70 -9.80 414.50 1840 ---- ---- ---- ---- 401.20 -9.80 411.00 1845 ---- ---- ---- ---- 397.80 -9.70 407.50 1850 ---- ---- ---- ---- 394.30 -9.70 404.00 1855 ---- ---- ---- ---- 390.90 -9.70 400.60 1860 ---- ---- ---- ---- 387.40 -9.80 397.20 1865 ---- ---- ---- ---- 384.00 -9.80 393.80 1870 ---- ---- ---- ---- 380.60 -9.80 390.40 1875 ---- ---- ---- ---- 377.30 -9.70 387.00 1880 ---- ---- ---- ---- 374.00 -9.70 383.70 1885 ---- ---- ---- ---- 370.60 -9.70 380.30 1890 ---- ---- ---- ---- 367.40 -9.60 377.00 1895 ---- ---- ---- ---- 364.10 -9.70 373.80 1900 ---- ---- ---- ---- 360.90 -9.60 370.50 1905 ---- ---- ---- ---- 357.60 -9.70 367.30 1910 ---- ---- ---- ---- 354.50 -9.60 364.10 1915 ---- ---- ---- ---- 351.30 -9.70 361.00 1920 ---- ---- ---- ---- 348.20 -9.60 357.80 1925 ---- ---- ---- ---- 345.10 -9.60 354.70 1930 ---- ---- ---- ---- 342.00 -9.70 351.70 1935 ---- ---- ---- ---- 339.00 -9.60 348.60 1940 ---- ---- ---- ---- 336.00 -9.60 345.60 1945 ---- ---- ---- ---- 333.10 -9.60 342.70 1950 ---- ---- ---- ---- 330.10 -9.60 339.70 1955 ---- ---- ---- ---- 327.30 -9.50 336.80 1960 ---- ---- ---- ---- 324.40 -9.60 334.00 1965 ---- ---- ---- ---- 321.60 -9.60 331.20 1970 ---- ---- ---- ---- 318.80 -9.60 328.40 1975 ---- ---- ---- ---- 316.10 -9.50 325.60 1980 ---- ---- ---- ---- 313.40 -9.50 322.90 1985 ---- ---- ---- ---- 310.70 -9.50 320.20 1990 ---- ---- ---- ---- 308.10 -9.50 317.60 1995 ---- ---- ---- ---- 305.50 -9.50 315.00 2000 ---- ---- ---- ---- 302.90 -9.50 312.40 2005 ---- ---- ---- ---- 300.40 -9.40 309.80 2010 ---- ---- ---- ---- 297.80 -9.50 307.30 2015 ---- ---- ---- ---- 295.30 -9.50 304.80 2020 ---- ---- ---- ---- 292.90 -9.40 302.30 2025 ---- ---- ---- ---- 290.40 -9.40 299.80 2030 ---- ---- ---- ---- 288.00 -9.40 297.40 2035 ---- ---- ---- ---- 285.60 -9.40 295.00 2040 ---- ---- ---- ---- 283.30 -9.30 292.60 2045 ---- ---- ---- ---- 280.90 -9.40 290.30 2050 ---- ---- ---- ---- 278.60 -9.30 287.90 2055 ---- ---- ---- ---- 276.30 -9.30 285.60 2060 ---- ---- ---- ---- 274.00 -9.30 283.30 2065 ---- ---- ---- ---- 271.70 -9.30 281.00 2070 ---- ---- ---- ---- 269.40 -9.30 278.70 2075 ---- ---- ---- ---- 267.20 -9.20 276.40 2080 ---- ---- ---- ---- 265.00 -9.20 274.20 2085 ---- ---- ---- ---- 262.80 -9.20 272.00 2090 ---- ---- ---- ---- 260.60 -9.20 269.80 2095 ---- ---- ---- ---- 258.50 -9.20 267.70 2100 ---- ---- ---- ---- 256.40 -9.20 265.60 2105 ---- ---- ---- ---- 254.30 -9.20 263.50 2110 ---- ---- ---- ---- 252.30 -9.10 261.40 2115 ---- ---- ---- ---- 250.30 -9.10 259.40 2120 ---- ---- ---- ---- 248.40 -9.00 257.40 2125 ---- ---- ---- ---- 246.40 -9.10 255.50 2130 ---- ---- ---- ---- 244.60 -9.00 253.60 2135 ---- ---- ---- ---- 242.70 -9.00 251.70 2140 ---- ---- ---- ---- 240.90 -9.00 249.90 2145 ---- ---- ---- ---- 239.10 -9.00 248.10 2150 ---- ---- ---- ---- 237.40 -8.90 246.30 2155 ---- ---- ---- ---- 235.60 -9.00 244.60 2160 ---- ---- ---- ---- 233.90 -9.00 242.90 2165 ---- ---- ---- ---- 232.30 -8.90 241.20 2170 ---- ---- ---- ---- 230.70 -8.80 239.50 2175 ---- ---- ---- ---- 229.10 -8.80 237.90 2180 ---- ---- ---- ---- 227.50 -8.80 236.30 2185 ---- ---- ---- ---- 226.00 -8.80 234.80 2190 ---- ---- ---- ---- 224.40 -8.80 233.20 2195 ---- ---- ---- ---- 223.00 -8.70 231.70 2200 ---- ---- ---- ---- 221.50 -8.80 230.30 2205 ---- ---- ---- ---- 220.10 -8.70 228.80 2210 ---- ---- ---- ---- 218.60 -8.80 227.40 2215 ---- ---- ---- ---- 217.30 -8.70 226.00 2220 ---- ---- ---- ---- 215.90 -8.70 224.60 2225 ---- ---- ---- ---- 214.60 -8.60 223.20 2230 ---- ---- ---- ---- 213.30 -8.60 221.90 2235 ---- ---- ---- ---- 212.00 -8.60 220.60 2240 ---- ---- ---- ---- 210.70 -8.60 219.30 2245 ---- ---- ---- ---- 209.40 -8.60 218.00 2250 ---- ---- ---- ---- 208.20 -8.60 216.80 2255 ---- ---- ---- ---- 207.00 -8.50 215.50 2260 ---- ---- ---- ---- 205.80 -8.50 214.30 2265 ---- ---- ---- ---- 204.70 -8.50 213.20 2270 ---- ---- ---- ---- 203.50 -8.50 212.00 2275 ---- ---- ---- ---- 202.40 -8.40 210.80 2280 ---- ---- ---- ---- 201.30 -8.40 209.70 2285 ---- ---- ---- ---- 200.20 -8.40 208.60 2290 ---- ---- ---- ---- 199.10 -8.40 207.50 2295 ---- ---- ---- ---- 198.10 -8.30 206.40 2300 ---- ---- ---- ---- 197.00 -8.40 205.40 2305 ---- ---- ---- ---- 196.00 -8.30 204.30 2310 ---- ---- ---- ---- 195.00 -8.30 203.30 2315 ---- ---- ---- ---- 194.00 -8.30 202.30 2320 ---- ---- ---- ---- 193.00 -8.30 201.30 2325 ---- ---- ---- ---- 192.10 -8.20 200.30 2330 ---- ---- ---- ---- 191.10 -8.20 199.30 2335 ---- ---- ---- ---- 190.20 -8.20 198.40 2340 ---- ---- ---- ---- 189.20 -8.20 197.40 2345 ---- ---- ---- ---- 188.30 -8.20 196.50 2350 ---- ---- ---- ---- 187.40 -8.10 195.50 2355 ---- ---- ---- ---- 186.50 -8.10 194.60 2360 ---- ---- ---- ---- 185.60 -8.10 193.70 2365 ---- ---- ---- ---- 184.70 -8.10 192.80 2370 ---- ---- ---- ---- 183.90 -8.00 191.90 2375 ---- ---- ---- ---- 183.00 -8.00 191.00 2380 ---- ---- ---- ---- 182.20 -8.00 190.20 2385 ---- ---- ---- ---- 181.30 -8.00 189.30 2390 ---- ---- ---- ---- 180.50 -8.00 188.50 2395 ---- ---- ---- ---- 179.70 -7.90 187.60 2400 ---- ---- ---- ---- 178.90 -7.90 186.80 2410 ---- ---- ---- ---- 177.30 -7.90 185.20 2420 ---- ---- ---- ---- 175.70 -7.90 183.60 2425 ---- ---- ---- ---- 175.00 -7.80 182.80 2430 ---- ---- ---- ---- 174.20 -7.80 182.00 2440 ---- ---- ---- ---- 172.70 -7.80 180.50 2450 ---- ---- ---- ---- 171.20 -7.80 179.00 2460 ---- ---- ---- ---- 169.80 -7.70 177.50 2470 ---- ---- ---- ---- 168.40 -7.70 176.10 2475 ---- ---- ---- ---- 167.70 -7.70 175.40 2480 ---- ---- ---- ---- 167.10 -7.60 174.70 2490 ---- ---- ---- ---- 165.70 -7.60 173.30 2500 ---- ---- ---- ---- 164.40 -7.60 172.00 2525 ---- ---- ---- ---- 161.30 -7.40 168.70 2550 ---- ---- ---- ---- 158.30 -7.40 165.70 2575 ---- ---- ---- ---- 155.50 -7.30 162.80 2600 ---- ---- ---- ---- 152.80 -7.20 160.00 2625 ---- ---- ---- ---- 150.30 -7.10 157.40 2650 ---- ---- ---- ---- 147.90 -7.10 155.00 2675 ---- ---- ---- ---- 145.70 -7.00 152.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 820.40 -10.10 830.50 1375 ---- ---- ---- ---- 797.70 -10.00 807.70 1400 ---- ---- ---- ---- 775.30 -10.00 785.30 1425 ---- ---- ---- ---- 753.30 -9.90 763.20 1450 ---- ---- ---- ---- 731.60 -9.90 741.50 1475 ---- ---- ---- ---- 710.20 -9.90 720.10 1500 ---- ---- ---- ---- 689.10 -9.90 699.00 1525 ---- ---- ---- ---- 668.40 -9.90 678.30 1530 ---- ---- ---- ---- 664.30 -9.90 674.20 1540 ---- ---- ---- ---- 656.10 -9.90 666.00 1550 ---- ---- ---- ---- 648.00 -9.90 657.90 1560 ---- ---- ---- ---- 639.90 -9.90 649.80 1570 ---- ---- ---- ---- 631.90 -9.90 641.80 1575 ---- ---- ---- ---- 627.90 -9.90 637.80 1580 ---- ---- ---- ---- 623.90 -9.90 633.80 1590 ---- ---- ---- ---- 616.00 -9.90 625.90 1600 ---- ---- ---- ---- 608.10 -9.90 618.00 1610 ---- ---- ---- ---- 600.30 -9.80 610.10 1620 ---- ---- ---- ---- 592.50 -9.90 602.40 1625 ---- ---- ---- ---- 588.60 -9.90 598.50 1630 ---- ---- ---- ---- 584.70 -9.90 594.60 1635 ---- ---- ---- ---- 580.90 -9.80 590.70 1640 ---- ---- ---- ---- 577.00 -9.90 586.90 1645 ---- ---- ---- ---- 573.20 -9.90 583.10 1650 ---- ---- ---- ---- 569.30 -9.90 579.20 1655 ---- ---- ---- ---- 565.50 -9.90 575.40 1660 ---- ---- ---- ---- 561.70 -9.90 571.60 1665 ---- ---- ---- ---- 557.90 -9.90 567.80 1670 ---- ---- ---- ---- 554.10 -9.90 564.00 1675 ---- ---- ---- ---- 550.30 -9.90 560.20 1680 ---- ---- ---- ---- 546.60 -9.90 556.50 1685 ---- ---- ---- ---- 542.80 -9.90 552.70 1690 ---- ---- ---- ---- 539.00 -9.90 548.90 1695 ---- ---- ---- ---- 535.30 -9.90 545.20 1700 ---- ---- ---- ---- 531.60 -9.80 541.40 1705 ---- ---- ---- ---- 527.80 -9.90 537.70 1710 ---- ---- ---- ---- 524.10 -9.90 534.00 1715 ---- ---- ---- ---- 520.40 -9.90 530.30 1720 ---- ---- ---- ---- 516.70 -9.90 526.60 1725 ---- ---- ---- ---- 513.00 -9.90 522.90 1730 ---- ---- ---- ---- 509.30 -9.90 519.20 1735 ---- ---- ---- ---- 505.60 -9.90 515.50 1740 ---- ---- ---- ---- 501.90 -9.90 511.80 1745 ---- ---- ---- ---- 498.20 -9.90 508.10 1750 ---- ---- ---- ---- 494.60 -9.90 504.50 1755 ---- ---- ---- ---- 490.90 -9.90 500.80 1760 ---- ---- ---- ---- 487.20 -9.90 497.10 1765 ---- ---- ---- ---- 483.60 -9.90 493.50 1770 ---- ---- ---- ---- 479.90 -9.90 489.80 1775 ---- ---- ---- ---- 476.30 -9.90 486.20 1780 ---- ---- ---- ---- 472.70 -9.90 482.60 1785 ---- ---- ---- ---- 469.00 -9.90 478.90 1790 ---- ---- ---- ---- 465.40 -9.90 475.30 1795 ---- ---- ---- ---- 461.80 -9.90 471.70 1800 ---- ---- ---- ---- 458.20 -9.90 468.10 1805 ---- ---- ---- ---- 454.60 -9.90 464.50 1810 ---- ---- ---- ---- 451.00 -9.90 460.90 1815 ---- ---- ---- ---- 447.40 -9.90 457.30 1820 ---- ---- ---- ---- 443.80 -9.90 453.70 1825 ---- ---- ---- ---- 440.20 -9.90 450.10 1830 ---- ---- ---- ---- 436.70 -9.90 446.60 1835 ---- ---- ---- ---- 433.10 -9.90 443.00 1840 ---- ---- ---- ---- 429.60 -9.90 439.50 1845 ---- ---- ---- ---- 426.10 -9.90 436.00 1850 ---- ---- ---- ---- 422.60 -9.90 432.50 1855 ---- ---- ---- ---- 419.10 -9.90 429.00 1860 ---- ---- ---- ---- 415.60 -9.90 425.50 1865 ---- ---- ---- ---- 412.20 -9.80 422.00 1870 ---- ---- ---- ---- 408.70 -9.90 418.60 1875 ---- ---- ---- ---- 405.30 -9.90 415.20 1880 ---- ---- ---- ---- 401.90 -9.90 411.80 1885 ---- ---- ---- ---- 398.50 -9.90 408.40 1890 ---- ---- ---- ---- 395.20 -9.80 405.00 1895 ---- ---- ---- ---- 391.90 -9.80 401.70 1900 ---- ---- ---- ---- 388.50 -9.90 398.40 1905 ---- ---- ---- ---- 385.30 -9.80 395.10 1910 ---- ---- ---- ---- 382.00 -9.80 391.80 1915 ---- ---- ---- ---- 378.80 -9.80 388.60 1920 ---- ---- ---- ---- 375.60 -9.80 385.40 1925 ---- ---- ---- ---- 372.40 -9.80 382.20 1930 ---- ---- ---- ---- 369.20 -9.80 379.00 1935 ---- ---- ---- ---- 366.10 -9.80 375.90 1940 ---- ---- ---- ---- 363.00 -9.80 372.80 1945 ---- ---- ---- ---- 360.00 -9.70 369.70 1950 ---- ---- ---- ---- 356.90 -9.80 366.70 1955 ---- ---- ---- ---- 353.90 -9.80 363.70 1960 ---- ---- ---- ---- 351.00 -9.80 360.80 1965 ---- ---- ---- ---- 348.10 -9.70 357.80 1970 ---- ---- ---- ---- 345.20 -9.70 354.90 1975 ---- ---- ---- ---- 342.30 -9.80 352.10 1980 ---- ---- ---- ---- 339.50 -9.80 349.30 1985 ---- ---- ---- ---- 336.80 -9.70 346.50 1990 ---- ---- ---- ---- 334.00 -9.80 343.80 1995 ---- ---- ---- ---- 331.30 -9.80 341.10 2000 ---- ---- ---- ---- 328.70 -9.70 338.40 2005 ---- ---- ---- ---- 326.10 -9.70 335.80 2010 ---- ---- ---- ---- 323.50 -9.60 333.10 2015 ---- ---- ---- ---- 320.90 -9.70 330.60 2020 ---- ---- ---- ---- 318.40 -9.60 328.00 2025 ---- ---- ---- ---- 315.90 -9.60 325.50 2030 ---- ---- ---- ---- 313.40 -9.60 323.00 2035 ---- ---- ---- ---- 310.90 -9.70 320.60 2040 ---- ---- ---- ---- 308.50 -9.60 318.10 2045 ---- ---- ---- ---- 306.10 -9.60 315.70 2050 ---- ---- ---- ---- 303.70 -9.60 313.30 2055 ---- ---- ---- ---- 301.40 -9.50 310.90 2060 ---- ---- ---- ---- 299.00 -9.60 308.60 2065 ---- ---- ---- ---- 296.70 -9.50 306.20 2070 ---- ---- ---- ---- 294.40 -9.50 303.90 2075 ---- ---- ---- ---- 292.10 -9.50 301.60 2080 ---- ---- ---- ---- 289.80 -9.50 299.30 2085 ---- ---- ---- ---- 287.50 -9.50 297.00 2090 ---- ---- ---- ---- 285.20 -9.50 294.70 2095 ---- ---- ---- ---- 283.00 -9.50 292.50 2100 ---- ---- ---- ---- 280.80 -9.40 290.20 2105 ---- ---- ---- ---- 278.60 -9.40 288.00 2110 ---- ---- ---- ---- 276.40 -9.50 285.90 2115 ---- ---- ---- ---- 274.30 -9.40 283.70 2120 ---- ---- ---- ---- 272.20 -9.40 281.60 2125 ---- ---- ---- ---- 270.20 -9.30 279.50 2130 ---- ---- ---- ---- 268.10 -9.40 277.50 2135 ---- ---- ---- ---- 266.20 -9.30 275.50 2140 ---- ---- ---- ---- 264.20 -9.40 273.60 2145 ---- ---- ---- ---- 262.30 -9.30 271.60 2150 ---- ---- ---- ---- 260.50 -9.30 269.80 2155 ---- ---- ---- ---- 258.70 -9.20 267.90 2160 ---- ---- ---- ---- 256.90 -9.20 266.10 2165 ---- ---- ---- ---- 255.20 -9.20 264.40 2170 ---- ---- ---- ---- 253.50 -9.20 262.70 2175 ---- ---- ---- ---- 251.80 -9.20 261.00 2180 ---- ---- ---- ---- 250.10 -9.20 259.30 2185 ---- ---- ---- ---- 248.50 -9.20 257.70 2190 ---- ---- ---- ---- 246.90 -9.20 256.10 2195 ---- ---- ---- ---- 245.40 -9.10 254.50 2200 ---- ---- ---- ---- 243.90 -9.10 253.00 2205 ---- ---- ---- ---- 242.40 -9.10 251.50 2210 ---- ---- ---- ---- 240.90 -9.10 250.00 2215 ---- ---- ---- ---- 239.50 -9.00 248.50 2220 ---- ---- ---- ---- 238.10 -9.00 247.10 2225 ---- ---- ---- ---- 236.70 -9.00 245.70 2230 ---- ---- ---- ---- 235.30 -9.00 244.30 2235 ---- ---- ---- ---- 234.00 -8.90 242.90 2240 ---- ---- ---- ---- 232.60 -9.00 241.60 2245 ---- ---- ---- ---- 231.30 -9.00 240.30 2250 ---- ---- ---- ---- 230.10 -8.90 239.00 2255 ---- ---- ---- ---- 228.80 -8.90 237.70 2260 ---- ---- ---- ---- 227.60 -8.90 236.50 2265 ---- ---- ---- ---- 226.40 -8.90 235.30 2270 ---- ---- ---- ---- 225.20 -8.90 234.10 2275 ---- ---- ---- ---- 224.10 -8.80 232.90 2280 ---- ---- ---- ---- 222.90 -8.80 231.70 2285 ---- ---- ---- ---- 221.80 -8.80 230.60 2290 ---- ---- ---- ---- 220.70 -8.80 229.50 2295 ---- ---- ---- ---- 219.60 -8.70 228.30 2300 ---- ---- ---- ---- 218.50 -8.80 227.30 2305 ---- ---- ---- ---- 217.50 -8.70 226.20 2310 ---- ---- ---- ---- 216.50 -8.60 225.10 2315 ---- ---- ---- ---- 215.40 -8.70 224.10 2320 ---- ---- ---- ---- 214.40 -8.70 223.10 2325 ---- ---- ---- ---- 213.40 -8.70 222.10 2330 ---- ---- ---- ---- 212.50 -8.60 221.10 2335 ---- ---- ---- ---- 211.50 -8.60 220.10 2340 ---- ---- ---- ---- 210.60 -8.60 219.20 2345 ---- ---- ---- ---- 209.60 -8.60 218.20 2350 ---- ---- ---- ---- 208.70 -8.60 217.30 2355 ---- ---- ---- ---- 207.80 -8.50 216.30 2360 ---- ---- ---- ---- 206.90 -8.50 215.40 2365 ---- ---- ---- ---- 206.00 -8.50 214.50 2370 ---- ---- ---- ---- 205.20 -8.40 213.60 2375 ---- ---- ---- ---- 204.30 -8.50 212.80 2380 ---- ---- ---- ---- 203.50 -8.40 211.90 2385 ---- ---- ---- ---- 202.60 -8.40 211.00 2390 ---- ---- ---- ---- 201.80 -8.40 210.20 2400 ---- ---- ---- ---- 200.10 -8.40 208.50 2410 ---- ---- ---- ---- 198.50 -8.40 206.90 2420 ---- ---- ---- ---- 197.00 -8.30 205.30 2425 ---- ---- ---- ---- 196.20 -8.30 204.50 2430 ---- ---- ---- ---- 195.40 -8.30 203.70 2440 ---- ---- ---- ---- 193.90 -8.20 202.10 2450 ---- ---- ---- ---- 192.50 -8.10 200.60 2460 ---- ---- ---- ---- 191.00 -8.20 199.20 2470 ---- ---- ---- ---- 189.60 -8.10 197.70 2475 ---- ---- ---- ---- 188.90 -8.10 197.00 2480 ---- ---- ---- ---- 188.30 -8.00 196.30 2500 ---- ---- ---- ---- 185.60 -8.00 193.60 2525 ---- ---- ---- ---- 182.50 -7.90 190.40 2550 ---- ---- ---- ---- 179.50 -7.80 187.30 2575 ---- ---- ---- ---- 176.70 -7.70 184.40 2600 ---- ---- ---- ---- 174.00 -7.70 181.70 2625 ---- ---- ---- ---- 171.50 -7.60 179.10 2650 ---- ---- ---- ---- 169.10 -7.50 176.60 2675 ---- ---- ---- ---- 166.80 -7.50 174.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 837.50 -10.10 847.60 1375 ---- ---- ---- ---- 815.20 -10.00 825.20 1400 ---- ---- ---- ---- 793.20 -10.00 803.20 1425 ---- ---- ---- ---- 771.60 -9.90 781.50 1450 ---- ---- ---- ---- 750.30 -9.90 760.20 1475 ---- ---- ---- ---- 729.30 -9.90 739.20 1500 ---- ---- ---- ---- 708.60 -9.90 718.50 1525 ---- ---- ---- ---- 688.20 -9.90 698.10 1550 ---- ---- ---- ---- 668.20 -9.90 678.10 1560 ---- ---- ---- ---- 660.20 -9.90 670.10 1570 ---- ---- ---- ---- 652.30 -9.90 662.20 1575 ---- ---- ---- ---- 648.40 -9.90 658.30 1580 ---- ---- ---- ---- 644.50 -9.90 654.40 1590 ---- ---- ---- ---- 636.70 -9.90 646.60 1600 ---- ---- ---- ---- 628.90 -9.90 638.80 1610 ---- ---- ---- ---- 621.20 -9.90 631.10 1620 ---- ---- ---- ---- 613.50 -9.90 623.40 1625 ---- ---- ---- ---- 609.70 -9.90 619.60 1630 ---- ---- ---- ---- 605.90 -9.90 615.80 1640 ---- ---- ---- ---- 598.30 -9.90 608.20 1650 ---- ---- ---- ---- 590.80 -9.90 600.70 1655 ---- ---- ---- ---- 587.00 -9.90 596.90 1660 ---- ---- ---- ---- 583.30 -9.90 593.20 1665 ---- ---- ---- ---- 579.50 -9.90 589.40 1670 ---- ---- ---- ---- 575.80 -9.90 585.70 1675 ---- ---- ---- ---- 572.10 -9.90 582.00 1680 ---- ---- ---- ---- 568.40 -9.90 578.30 1685 ---- ---- ---- ---- 564.70 -9.90 574.60 1690 ---- ---- ---- ---- 561.00 -9.90 570.90 1695 ---- ---- ---- ---- 557.30 -9.90 567.20 1700 ---- ---- ---- ---- 553.60 -9.90 563.50 1705 ---- ---- ---- ---- 549.90 -9.90 559.80 1710 ---- ---- ---- ---- 546.30 -9.90 556.20 1715 ---- ---- ---- ---- 542.60 -9.90 552.50 1720 ---- ---- ---- ---- 538.90 -10.00 548.90 1725 ---- ---- ---- ---- 535.30 -9.90 545.20 1730 ---- ---- ---- ---- 531.70 -9.90 541.60 1735 ---- ---- ---- ---- 528.00 -9.90 537.90 1740 ---- ---- ---- ---- 524.40 -9.90 534.30 1745 ---- ---- ---- ---- 520.80 -9.90 530.70 1750 ---- ---- ---- ---- 517.20 -9.90 527.10 1755 ---- ---- ---- ---- 513.60 -9.90 523.50 1760 ---- ---- ---- ---- 510.00 -9.90 519.90 1765 ---- ---- ---- ---- 506.30 -10.00 516.30 1770 ---- ---- ---- ---- 502.80 -9.90 512.70 1775 ---- ---- ---- ---- 499.20 -9.90 509.10 1780 ---- ---- ---- ---- 495.60 -9.90 505.50 1785 ---- ---- ---- ---- 492.00 -9.90 501.90 1790 ---- ---- ---- ---- 488.40 -9.90 498.30 1795 ---- ---- ---- ---- 484.80 -10.00 494.80 1800 ---- ---- ---- ---- 481.30 -9.90 491.20 1805 ---- ---- ---- ---- 477.70 -9.90 487.60 1810 ---- ---- ---- ---- 474.10 -10.00 484.10 1815 ---- ---- ---- ---- 470.60 -9.90 480.50 1820 ---- ---- ---- ---- 467.00 -10.00 477.00 1825 ---- ---- ---- ---- 463.50 -9.90 473.40 1830 ---- ---- ---- ---- 460.00 -9.90 469.90 1835 ---- ---- ---- ---- 456.40 -10.00 466.40 1840 ---- ---- ---- ---- 452.90 -10.00 462.90 1845 ---- ---- ---- ---- 449.40 -10.00 459.40 1850 ---- ---- ---- ---- 445.90 -10.00 455.90 1855 ---- ---- ---- ---- 442.50 -9.90 452.40 1860 ---- ---- ---- ---- 439.00 -9.90 448.90 1865 ---- ---- ---- ---- 435.50 -10.00 445.50 1870 ---- ---- ---- ---- 432.10 -9.90 442.00 1875 ---- ---- ---- ---- 428.70 -9.90 438.60 1880 ---- ---- ---- ---- 425.30 -9.90 435.20 1885 ---- ---- ---- ---- 421.90 -9.90 431.80 1890 ---- ---- ---- ---- 418.50 -9.90 428.40 1895 ---- ---- ---- ---- 415.20 -9.90 425.10 1900 ---- ---- ---- ---- 411.80 -10.00 421.80 1905 ---- ---- ---- ---- 408.50 -9.90 418.40 1910 ---- ---- ---- ---- 405.20 -10.00 415.20 1915 ---- ---- ---- ---- 402.00 -9.90 411.90 1920 ---- ---- ---- ---- 398.70 -9.90 408.60 1925 ---- ---- ---- ---- 395.50 -9.90 405.40 1930 ---- ---- ---- ---- 392.30 -9.90 402.20 1935 ---- ---- ---- ---- 389.20 -9.90 399.10 1940 ---- ---- ---- ---- 386.00 -9.90 395.90 1945 ---- ---- ---- ---- 382.90 -9.90 392.80 1950 ---- ---- ---- ---- 379.90 -9.90 389.80 1955 ---- ---- ---- ---- 376.80 -9.90 386.70 1960 ---- ---- ---- ---- 373.80 -9.90 383.70 1965 ---- ---- ---- ---- 370.90 -9.80 380.70 1970 ---- ---- ---- ---- 367.90 -9.90 377.80 1975 ---- ---- ---- ---- 365.00 -9.90 374.90 1980 ---- ---- ---- ---- 362.10 -9.90 372.00 1985 ---- ---- ---- ---- 359.30 -9.90 369.20 1990 ---- ---- ---- ---- 356.50 -9.90 366.40 1995 ---- ---- ---- ---- 353.80 -9.80 363.60 2000 ---- ---- ---- ---- 351.10 -9.80 360.90 2005 ---- ---- ---- ---- 348.40 -9.80 358.20 2010 ---- ---- ---- ---- 345.80 -9.80 355.60 2015 ---- ---- ---- ---- 343.20 -9.80 353.00 2020 ---- ---- ---- ---- 340.60 -9.80 350.40 2025 ---- ---- ---- ---- 338.10 -9.70 347.80 2030 ---- ---- ---- ---- 335.50 -9.80 345.30 2035 ---- ---- ---- ---- 333.10 -9.70 342.80 2040 ---- ---- ---- ---- 330.60 -9.80 340.40 2045 ---- ---- ---- ---- 328.20 -9.70 337.90 2050 ---- ---- ---- ---- 325.80 -9.70 335.50 2055 ---- ---- ---- ---- 323.40 -9.80 333.20 2060 ---- ---- ---- ---- 321.10 -9.70 330.80 2065 ---- ---- ---- ---- 318.80 -9.70 328.50 2070 ---- ---- ---- ---- 316.50 -9.60 326.10 2075 ---- ---- ---- ---- 314.20 -9.60 323.80 2080 ---- ---- ---- ---- 311.90 -9.60 321.50 2085 ---- ---- ---- ---- 309.60 -9.70 319.30 2090 ---- ---- ---- ---- 307.40 -9.60 317.00 2095 ---- ---- ---- ---- 305.10 -9.70 314.80 2100 ---- ---- ---- ---- 302.90 -9.60 312.50 2105 ---- ---- ---- ---- 300.70 -9.60 310.30 2110 ---- ---- ---- ---- 298.50 -9.60 308.10 2115 ---- ---- ---- ---- 296.30 -9.60 305.90 2120 ---- ---- ---- ---- 294.20 -9.60 303.80 2125 ---- ---- ---- ---- 292.10 -9.50 301.60 2130 ---- ---- ---- ---- 290.00 -9.50 299.50 2135 ---- ---- ---- ---- 287.90 -9.60 297.50 2140 ---- ---- ---- ---- 285.90 -9.50 295.40 2145 ---- ---- ---- ---- 284.00 -9.50 293.50 2150 ---- ---- ---- ---- 282.00 -9.50 291.50 2155 ---- ---- ---- ---- 280.10 -9.50 289.60 2160 ---- ---- ---- ---- 278.30 -9.50 287.80 2165 ---- ---- ---- ---- 276.50 -9.40 285.90 2170 ---- ---- ---- ---- 274.70 -9.50 284.20 2175 ---- ---- ---- ---- 273.00 -9.40 282.40 2180 ---- ---- ---- ---- 271.30 -9.40 280.70 2185 ---- ---- ---- ---- 269.70 -9.30 279.00 2190 ---- ---- ---- ---- 268.00 -9.40 277.40 2195 ---- ---- ---- ---- 266.40 -9.40 275.80 2200 ---- ---- ---- ---- 264.90 -9.30 274.20 2205 ---- ---- ---- ---- 263.40 -9.30 272.70 2210 ---- ---- ---- ---- 261.90 -9.30 271.20 2215 ---- ---- ---- ---- 260.40 -9.30 269.70 2220 ---- ---- ---- ---- 258.90 -9.30 268.20 2225 ---- ---- ---- ---- 257.50 -9.30 266.80 2230 ---- ---- ---- ---- 256.10 -9.30 265.40 2235 ---- ---- ---- ---- 254.80 -9.20 264.00 2240 ---- ---- ---- ---- 253.40 -9.20 262.60 2245 ---- ---- ---- ---- 252.10 -9.20 261.30 2250 ---- ---- ---- ---- 250.80 -9.20 260.00 2255 ---- ---- ---- ---- 249.60 -9.10 258.70 2260 ---- ---- ---- ---- 248.30 -9.20 257.50 2265 ---- ---- ---- ---- 247.10 -9.10 256.20 2270 ---- ---- ---- ---- 245.90 -9.10 255.00 2275 ---- ---- ---- ---- 244.70 -9.10 253.80 2280 ---- ---- ---- ---- 243.60 -9.10 252.70 2285 ---- ---- ---- ---- 242.50 -9.00 251.50 2290 ---- ---- ---- ---- 241.40 -9.00 250.40 2295 ---- ---- ---- ---- 240.30 -9.00 249.30 2300 ---- ---- ---- ---- 239.20 -9.00 248.20 2305 ---- ---- ---- ---- 238.10 -9.00 247.10 2310 ---- ---- ---- ---- 237.10 -9.00 246.10 2315 ---- ---- ---- ---- 236.10 -8.90 245.00 2320 ---- ---- ---- ---- 235.10 -8.90 244.00 2325 ---- ---- ---- ---- 234.10 -8.90 243.00 2330 ---- ---- ---- ---- 233.10 -8.90 242.00 2335 ---- ---- ---- ---- 232.20 -8.90 241.10 2340 ---- ---- ---- ---- 231.20 -8.90 240.10 2345 ---- ---- ---- ---- 230.30 -8.90 239.20 2350 ---- ---- ---- ---- 229.40 -8.80 238.20 2355 ---- ---- ---- ---- 228.50 -8.80 237.30 2360 ---- ---- ---- ---- 227.60 -8.80 236.40 2365 ---- ---- ---- ---- 226.80 -8.80 235.60 2370 ---- ---- ---- ---- 225.90 -8.80 234.70 2375 ---- ---- ---- ---- 225.10 -8.70 233.80 2380 ---- ---- ---- ---- 224.20 -8.80 233.00 2385 ---- ---- ---- ---- 223.40 -8.70 232.10 2390 ---- ---- ---- ---- 222.60 -8.70 231.30 2395 ---- ---- ---- ---- 221.80 -8.70 230.50 2400 ---- ---- ---- ---- 221.00 -8.70 229.70 2410 ---- ---- ---- ---- 219.40 -8.70 228.10 2420 ---- ---- ---- ---- 217.90 -8.60 226.50 2425 ---- ---- ---- ---- 217.10 -8.60 225.70 2430 ---- ---- ---- ---- 216.40 -8.60 225.00 2440 ---- ---- ---- ---- 214.90 -8.60 223.50 2450 ---- ---- ---- ---- 213.50 -8.50 222.00 2460 ---- ---- ---- ---- 212.10 -8.50 220.60 2470 ---- ---- ---- ---- 210.70 -8.50 219.20 2475 ---- ---- ---- ---- 210.10 -8.40 218.50 2480 ---- ---- ---- ---- 209.40 -8.40 217.80 2490 ---- ---- ---- ---- 208.10 -8.40 216.50 2500 ---- ---- ---- ---- 206.80 -8.40 215.20 2525 ---- ---- ---- ---- 203.70 -8.30 212.00 2550 ---- ---- ---- ---- 200.80 -8.30 209.10 2575 ---- ---- ---- ---- 198.10 -8.20 206.30 2600 ---- ---- ---- ---- 195.50 -8.10 203.60 2625 ---- ---- ---- ---- 193.10 -8.00 201.10 2650 ---- ---- ---- ---- 190.80 -7.90 198.70 2675 ---- ---- ---- ---- 188.60 -7.90 196.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 840.20 -9.90 850.10 1400 ---- ---- ---- ---- 818.50 -9.90 828.40 1425 ---- ---- ---- ---- 797.10 -9.90 807.00 1450 ---- ---- ---- ---- 776.10 -9.80 785.90 1475 ---- ---- ---- ---- 755.40 -9.80 765.20 1500 ---- ---- ---- ---- 735.00 -9.80 744.80 1525 ---- ---- ---- ---- 714.80 -9.80 724.60 1550 ---- ---- ---- ---- 695.00 -9.80 704.80 1570 ---- ---- ---- ---- 679.40 -9.80 689.20 1575 ---- ---- ---- ---- 675.50 -9.80 685.30 1580 ---- ---- ---- ---- 671.60 -9.80 681.40 1590 ---- ---- ---- ---- 663.90 -9.80 673.70 1600 ---- ---- ---- ---- 656.20 -9.80 666.00 1610 ---- ---- ---- ---- 648.60 -9.80 658.40 1620 ---- ---- ---- ---- 641.00 -9.80 650.80 1625 ---- ---- ---- ---- 637.20 -9.80 647.00 1630 ---- ---- ---- ---- 633.50 -9.80 643.30 1640 ---- ---- ---- ---- 626.00 -9.80 635.80 1650 ---- ---- ---- ---- 618.50 -9.80 628.30 1660 ---- ---- ---- ---- 611.10 -9.80 620.90 1670 ---- ---- ---- ---- 603.70 -9.80 613.50 1675 ---- ---- ---- ---- 600.00 -9.90 609.90 1680 ---- ---- ---- ---- 596.30 -9.90 606.20 1685 ---- ---- ---- ---- 592.70 -9.80 602.50 1690 ---- ---- ---- ---- 589.00 -9.90 598.90 1695 ---- ---- ---- ---- 585.40 -9.80 595.20 1700 ---- ---- ---- ---- 581.80 -9.80 591.60 1705 ---- ---- ---- ---- 578.10 -9.90 588.00 1710 ---- ---- ---- ---- 574.50 -9.80 584.30 1715 ---- ---- ---- ---- 570.90 -9.80 580.70 1720 ---- ---- ---- ---- 567.30 -9.80 577.10 1725 ---- ---- ---- ---- 563.70 -9.80 573.50 1730 ---- ---- ---- ---- 560.10 -9.80 569.90 1735 ---- ---- ---- ---- 556.50 -9.90 566.40 1740 ---- ---- ---- ---- 552.90 -9.90 562.80 1745 ---- ---- ---- ---- 549.30 -9.90 559.20 1750 ---- ---- ---- ---- 545.80 -9.80 555.60 1755 ---- ---- ---- ---- 542.20 -9.90 552.10 1760 ---- ---- ---- ---- 538.60 -9.90 548.50 1765 ---- ---- ---- ---- 535.10 -9.90 545.00 1770 ---- ---- ---- ---- 531.50 -9.90 541.40 1775 ---- ---- ---- ---- 528.00 -9.90 537.90 1780 ---- ---- ---- ---- 524.40 -9.90 534.30 1785 ---- ---- ---- ---- 520.90 -9.90 530.80 1790 ---- ---- ---- ---- 517.40 -9.90 527.30 1795 ---- ---- ---- ---- 513.80 -9.90 523.70 1800 ---- ---- ---- ---- 510.30 -9.90 520.20 1805 ---- ---- ---- ---- 506.80 -9.90 516.70 1810 ---- ---- ---- ---- 503.30 -9.90 513.20 1815 ---- ---- ---- ---- 499.70 -9.90 509.60 1820 ---- ---- ---- ---- 496.20 -9.90 506.10 1825 ---- ---- ---- ---- 492.70 -9.90 502.60 1830 ---- ---- ---- ---- 489.20 -9.90 499.10 1835 ---- ---- ---- ---- 485.70 -9.90 495.60 1840 ---- ---- ---- ---- 482.20 -9.90 492.10 1845 ---- ---- ---- ---- 478.70 -9.90 488.60 1850 ---- ---- ---- ---- 475.20 -9.90 485.10 1855 ---- ---- ---- ---- 471.70 -9.90 481.60 1860 ---- ---- ---- ---- 468.30 -9.90 478.20 1865 ---- ---- ---- ---- 464.80 -9.90 474.70 1870 ---- ---- ---- ---- 461.30 -10.00 471.30 1875 ---- ---- ---- ---- 457.90 -9.90 467.80 1880 ---- ---- ---- ---- 454.50 -9.90 464.40 1885 ---- ---- ---- ---- 451.10 -9.90 461.00 1890 ---- ---- ---- ---- 447.60 -10.00 457.60 1895 ---- ---- ---- ---- 444.30 -9.90 454.20 1900 ---- ---- ---- ---- 440.90 -9.90 450.80 1905 ---- ---- ---- ---- 437.50 -9.90 447.40 1910 ---- ---- ---- ---- 434.20 -9.90 444.10 1915 ---- ---- ---- ---- 430.90 -9.90 440.80 1920 ---- ---- ---- ---- 427.60 -9.90 437.50 1925 ---- ---- ---- ---- 424.30 -9.90 434.20 1930 ---- ---- ---- ---- 421.00 -9.90 430.90 1935 ---- ---- ---- ---- 417.80 -9.90 427.70 1940 ---- ---- ---- ---- 414.60 -9.90 424.50 1945 ---- ---- ---- ---- 411.40 -9.90 421.30 1950 ---- ---- ---- ---- 408.20 -9.90 418.10 1955 ---- ---- ---- ---- 405.10 -9.90 415.00 1960 ---- ---- ---- ---- 401.90 -10.00 411.90 1965 ---- ---- ---- ---- 398.90 -9.90 408.80 1970 ---- ---- ---- ---- 395.80 -9.90 405.70 1975 ---- ---- ---- ---- 392.80 -9.90 402.70 1980 ---- ---- ---- ---- 389.80 -9.90 399.70 1985 ---- ---- ---- ---- 386.80 -9.90 396.70 1990 ---- ---- ---- ---- 383.90 -9.90 393.80 1995 ---- ---- ---- ---- 381.00 -9.90 390.90 2000 ---- ---- ---- ---- 378.20 -9.80 388.00 2005 ---- ---- ---- ---- 375.40 -9.80 385.20 2010 ---- ---- ---- ---- 372.60 -9.90 382.50 2015 ---- ---- ---- ---- 369.80 -9.90 379.70 2020 ---- ---- ---- ---- 367.20 -9.80 377.00 2025 ---- ---- ---- ---- 364.50 -9.80 374.30 2030 ---- ---- ---- ---- 361.90 -9.80 371.70 2035 ---- ---- ---- ---- 359.30 -9.80 369.10 2040 ---- ---- ---- ---- 356.80 -9.80 366.60 2045 ---- ---- ---- ---- 354.20 -9.90 364.10 2050 ---- ---- ---- ---- 351.80 -9.80 361.60 2055 ---- ---- ---- ---- 349.30 -9.80 359.10 2060 ---- ---- ---- ---- 346.90 -9.80 356.70 2065 ---- ---- ---- ---- 344.50 -9.80 354.30 2070 ---- ---- ---- ---- 342.20 -9.70 351.90 2075 ---- ---- ---- ---- 339.80 -9.80 349.60 2080 ---- ---- ---- ---- 337.50 -9.80 347.30 2085 ---- ---- ---- ---- 335.20 -9.80 345.00 2090 ---- ---- ---- ---- 332.90 -9.80 342.70 2095 ---- ---- ---- ---- 330.70 -9.70 340.40 2100 ---- ---- ---- ---- 328.40 -9.80 338.20 2105 ---- ---- ---- ---- 326.20 -9.70 335.90 2110 ---- ---- ---- ---- 324.00 -9.70 333.70 2115 ---- ---- ---- ---- 321.80 -9.70 331.50 2120 ---- ---- ---- ---- 319.60 -9.70 329.30 2125 ---- ---- ---- ---- 317.40 -9.70 327.10 2130 ---- ---- ---- ---- 315.30 -9.60 324.90 2135 ---- ---- ---- ---- 313.10 -9.70 322.80 2140 ---- ---- ---- ---- 311.00 -9.70 320.70 2145 ---- ---- ---- ---- 308.90 -9.70 318.60 2150 ---- ---- ---- ---- 306.90 -9.60 316.50 2155 ---- ---- ---- ---- 304.80 -9.60 314.40 2160 ---- ---- ---- ---- 302.80 -9.60 312.40 2165 ---- ---- ---- ---- 300.90 -9.50 310.40 2170 ---- ---- ---- ---- 298.90 -9.60 308.50 2175 ---- ---- ---- ---- 297.10 -9.50 306.60 2180 ---- ---- ---- ---- 295.20 -9.60 304.80 2185 ---- ---- ---- ---- 293.40 -9.60 303.00 2190 ---- ---- ---- ---- 291.70 -9.50 301.20 2195 ---- ---- ---- ---- 290.00 -9.50 299.50 2200 ---- ---- ---- ---- 288.30 -9.50 297.80 2205 ---- ---- ---- ---- 286.70 -9.50 296.20 2210 ---- ---- ---- ---- 285.10 -9.40 294.50 2215 ---- ---- ---- ---- 283.50 -9.50 293.00 2220 ---- ---- ---- ---- 282.00 -9.40 291.40 2225 ---- ---- ---- ---- 280.50 -9.40 289.90 2230 ---- ---- ---- ---- 279.00 -9.40 288.40 2235 ---- ---- ---- ---- 277.50 -9.50 287.00 2240 ---- ---- ---- ---- 276.10 -9.40 285.50 2245 ---- ---- ---- ---- 274.70 -9.40 284.10 2250 ---- ---- ---- ---- 273.40 -9.30 282.70 2255 ---- ---- ---- ---- 272.00 -9.40 281.40 2260 ---- ---- ---- ---- 270.70 -9.40 280.10 2265 ---- ---- ---- ---- 269.50 -9.30 278.80 2270 ---- ---- ---- ---- 268.20 -9.30 277.50 2275 ---- ---- ---- ---- 267.00 -9.30 276.30 2280 ---- ---- ---- ---- 265.80 -9.20 275.00 2285 ---- ---- ---- ---- 264.60 -9.20 273.80 2290 ---- ---- ---- ---- 263.40 -9.30 272.70 2295 ---- ---- ---- ---- 262.30 -9.20 271.50 2300 ---- ---- ---- ---- 261.20 -9.20 270.40 2305 ---- ---- ---- ---- 260.10 -9.20 269.30 2310 ---- ---- ---- ---- 259.00 -9.20 268.20 2315 ---- ---- ---- ---- 257.90 -9.20 267.10 2320 ---- ---- ---- ---- 256.90 -9.20 266.10 2325 ---- ---- ---- ---- 255.90 -9.10 265.00 2330 ---- ---- ---- ---- 254.90 -9.10 264.00 2335 ---- ---- ---- ---- 253.90 -9.10 263.00 2340 ---- ---- ---- ---- 252.90 -9.10 262.00 2345 ---- ---- ---- ---- 252.00 -9.10 261.10 2350 ---- ---- ---- ---- 251.10 -9.00 260.10 2355 ---- ---- ---- ---- 250.20 -9.00 259.20 2360 ---- ---- ---- ---- 249.30 -9.00 258.30 2365 ---- ---- ---- ---- 248.40 -9.00 257.40 2370 ---- ---- ---- ---- 247.50 -9.00 256.50 2375 ---- ---- ---- ---- 246.70 -9.00 255.70 2380 ---- ---- ---- ---- 245.80 -9.00 254.80 2385 ---- ---- ---- ---- 245.00 -9.00 254.00 2390 ---- ---- ---- ---- 244.20 -8.90 253.10 2395 ---- ---- ---- ---- 243.40 -8.90 252.30 2400 ---- ---- ---- ---- 242.60 -8.90 251.50 2405 ---- ---- ---- ---- 241.80 -8.90 250.70 2410 ---- ---- ---- ---- 241.00 -8.90 249.90 2415 ---- ---- ---- ---- 240.20 -8.90 249.10 2420 ---- ---- ---- ---- 239.50 -8.90 248.40 2425 ---- ---- ---- ---- 238.70 -8.90 247.60 2430 ---- ---- ---- ---- 238.00 -8.80 246.80 2440 ---- ---- ---- ---- 236.50 -8.90 245.40 2450 ---- ---- ---- ---- 235.10 -8.80 243.90 2460 ---- ---- ---- ---- 233.70 -8.80 242.50 2470 ---- ---- ---- ---- 232.40 -8.70 241.10 2475 ---- ---- ---- ---- 231.70 -8.70 240.40 2480 ---- ---- ---- ---- 231.10 -8.70 239.80 2490 ---- ---- ---- ---- 229.80 -8.60 238.40 2500 ---- ---- ---- ---- 228.50 -8.70 237.20 2510 ---- ---- ---- ---- 227.30 -8.60 235.90 2525 ---- ---- ---- ---- 225.50 -8.60 234.10 2550 ---- ---- ---- ---- 222.60 -8.50 231.10 2575 ---- ---- ---- ---- 219.90 -8.50 228.40 2600 ---- ---- ---- ---- 217.40 -8.40 225.80 2625 ---- ---- ---- ---- 215.00 -8.30 223.30 2650 ---- ---- ---- ---- 212.70 -8.30 221.00 2675 ---- ---- ---- ---- 210.60 -8.20 218.80 2700 ---- ---- ---- ---- 208.60 -8.20 216.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 833.50 -9.80 843.30 1425 ---- ---- ---- ---- 812.50 -9.70 822.20 1450 ---- ---- ---- ---- 791.80 -9.70 801.50 1475 ---- ---- ---- ---- 771.30 -9.80 781.10 1500 ---- ---- ---- ---- 751.20 -9.70 760.90 1525 ---- ---- ---- ---- 731.40 -9.70 741.10 1550 ---- ---- ---- ---- 711.80 -9.70 721.50 1575 ---- ---- ---- ---- 692.50 -9.80 702.30 1580 ---- ---- ---- ---- 688.70 -9.70 698.40 1590 ---- ---- ---- ---- 681.10 -9.70 690.80 1600 ---- ---- ---- ---- 673.50 -9.80 683.30 1610 ---- ---- ---- ---- 666.00 -9.70 675.70 1620 ---- ---- ---- ---- 658.50 -9.70 668.20 1625 ---- ---- ---- ---- 654.80 -9.70 664.50 1630 ---- ---- ---- ---- 651.10 -9.70 660.80 1640 ---- ---- ---- ---- 643.70 -9.70 653.40 1650 ---- ---- ---- ---- 636.30 -9.80 646.10 1660 ---- ---- ---- ---- 629.00 -9.70 638.70 1670 ---- ---- ---- ---- 621.70 -9.70 631.40 1675 ---- ---- ---- ---- 618.10 -9.70 627.80 1680 ---- ---- ---- ---- 614.40 -9.80 624.20 1685 ---- ---- ---- ---- 610.80 -9.80 620.60 1690 ---- ---- ---- ---- 607.20 -9.80 617.00 1695 ---- ---- ---- ---- 603.60 -9.80 613.40 1700 ---- ---- ---- ---- 600.00 -9.80 609.80 1705 ---- ---- ---- ---- 596.40 -9.80 606.20 1710 ---- ---- ---- ---- 592.90 -9.70 602.60 1715 ---- ---- ---- ---- 589.30 -9.80 599.10 1720 ---- ---- ---- ---- 585.70 -9.80 595.50 1725 ---- ---- ---- ---- 582.20 -9.70 591.90 1730 ---- ---- ---- ---- 578.60 -9.80 588.40 1735 ---- ---- ---- ---- 575.10 -9.80 584.90 1740 ---- ---- ---- ---- 571.50 -9.80 581.30 1745 ---- ---- ---- ---- 568.00 -9.80 577.80 1750 ---- ---- ---- ---- 564.50 -9.80 574.30 1755 ---- ---- ---- ---- 560.90 -9.80 570.70 1760 ---- ---- ---- ---- 557.40 -9.80 567.20 1765 ---- ---- ---- ---- 553.90 -9.80 563.70 1770 ---- ---- ---- ---- 550.40 -9.80 560.20 1775 ---- ---- ---- ---- 546.90 -9.80 556.70 1780 ---- ---- ---- ---- 543.40 -9.80 553.20 1785 ---- ---- ---- ---- 539.90 -9.80 549.70 1790 ---- ---- ---- ---- 536.40 -9.80 546.20 1795 ---- ---- ---- ---- 532.90 -9.80 542.70 1800 ---- ---- ---- ---- 529.40 -9.80 539.20 1805 ---- ---- ---- ---- 525.90 -9.90 535.80 1810 ---- ---- ---- ---- 522.40 -9.90 532.30 1815 ---- ---- ---- ---- 519.00 -9.80 528.80 1820 ---- ---- ---- ---- 515.50 -9.80 525.30 1825 ---- ---- ---- ---- 512.00 -9.80 521.80 1830 ---- ---- ---- ---- 508.50 -9.90 518.40 1835 ---- ---- ---- ---- 505.00 -9.90 514.90 1840 ---- ---- ---- ---- 501.60 -9.80 511.40 1845 ---- ---- ---- ---- 498.10 -9.90 508.00 1850 ---- ---- ---- ---- 494.60 -9.90 504.50 1855 ---- ---- ---- ---- 491.20 -9.80 501.00 1860 ---- ---- ---- ---- 487.70 -9.90 497.60 1865 ---- ---- ---- ---- 484.30 -9.90 494.20 1870 ---- ---- ---- ---- 480.80 -9.90 490.70 1875 ---- ---- ---- ---- 477.40 -9.90 487.30 1880 ---- ---- ---- ---- 474.00 -9.90 483.90 1885 ---- ---- ---- ---- 470.60 -9.90 480.50 1890 ---- ---- ---- ---- 467.20 -9.90 477.10 1895 ---- ---- ---- ---- 463.80 -9.90 473.70 1900 ---- ---- ---- ---- 460.40 -9.90 470.30 1905 ---- ---- ---- ---- 457.10 -9.80 466.90 1910 ---- ---- ---- ---- 453.70 -9.90 463.60 1915 ---- ---- ---- ---- 450.40 -9.90 460.30 1920 ---- ---- ---- ---- 447.10 -9.90 457.00 1925 ---- ---- ---- ---- 443.80 -9.90 453.70 1930 ---- ---- ---- ---- 440.50 -9.90 450.40 1935 ---- ---- ---- ---- 437.30 -9.90 447.20 1940 ---- ---- ---- ---- 434.00 -9.90 443.90 1945 ---- ---- ---- ---- 430.80 -9.90 440.70 1950 ---- ---- ---- ---- 427.60 -9.90 437.50 1955 ---- ---- ---- ---- 424.50 -9.90 434.40 1960 ---- ---- ---- ---- 421.30 -9.90 431.20 1965 ---- ---- ---- ---- 418.20 -9.90 428.10 1970 ---- ---- ---- ---- 415.10 -9.90 425.00 1975 ---- ---- ---- ---- 412.10 -9.90 422.00 1980 ---- ---- ---- ---- 409.10 -9.80 418.90 1985 ---- ---- ---- ---- 406.10 -9.90 416.00 1990 ---- ---- ---- ---- 403.10 -9.90 413.00 1995 ---- ---- ---- ---- 400.20 -9.90 410.10 2000 ---- ---- ---- ---- 397.30 -9.90 407.20 2005 ---- ---- ---- ---- 394.40 -9.90 404.30 2010 ---- ---- ---- ---- 391.60 -9.90 401.50 2015 ---- ---- ---- ---- 388.80 -9.90 398.70 2020 ---- ---- ---- ---- 386.10 -9.90 396.00 2025 ---- ---- ---- ---- 383.40 -9.90 393.30 2030 ---- ---- ---- ---- 380.70 -9.90 390.60 2035 ---- ---- ---- ---- 378.10 -9.90 388.00 2040 ---- ---- ---- ---- 375.50 -9.90 385.40 2045 ---- ---- ---- ---- 373.00 -9.80 382.80 2050 ---- ---- ---- ---- 370.50 -9.80 380.30 2055 ---- ---- ---- ---- 368.00 -9.90 377.90 2060 ---- ---- ---- ---- 365.60 -9.80 375.40 2065 ---- ---- ---- ---- 363.20 -9.80 373.00 2070 ---- ---- ---- ---- 360.80 -9.80 370.60 2075 ---- ---- ---- ---- 358.40 -9.90 368.30 2080 ---- ---- ---- ---- 356.10 -9.80 365.90 2085 ---- ---- ---- ---- 353.80 -9.80 363.60 2090 ---- ---- ---- ---- 351.60 -9.80 361.40 2095 ---- ---- ---- ---- 349.30 -9.80 359.10 2100 ---- ---- ---- ---- 347.10 -9.70 356.80 2105 ---- ---- ---- ---- 344.80 -9.80 354.60 2110 ---- ---- ---- ---- 342.60 -9.80 352.40 2115 ---- ---- ---- ---- 340.50 -9.70 350.20 2120 ---- ---- ---- ---- 338.30 -9.70 348.00 2125 ---- ---- ---- ---- 336.10 -9.80 345.90 2130 ---- ---- ---- ---- 334.00 -9.70 343.70 2135 ---- ---- ---- ---- 331.80 -9.70 341.50 2140 ---- ---- ---- ---- 329.70 -9.70 339.40 2145 ---- ---- ---- ---- 327.60 -9.70 337.30 2150 ---- ---- ---- ---- 325.50 -9.70 335.20 2155 ---- ---- ---- ---- 323.40 -9.70 333.10 2160 ---- ---- ---- ---- 321.40 -9.70 331.10 2165 ---- ---- ---- ---- 319.40 -9.70 329.10 2170 ---- ---- ---- ---- 317.40 -9.70 327.10 2175 ---- ---- ---- ---- 315.50 -9.70 325.20 2180 ---- ---- ---- ---- 313.60 -9.70 323.30 2185 ---- ---- ---- ---- 311.80 -9.60 321.40 2190 ---- ---- ---- ---- 310.00 -9.60 319.60 2195 ---- ---- ---- ---- 308.20 -9.60 317.80 2200 ---- ---- ---- ---- 306.50 -9.60 316.10 2205 ---- ---- ---- ---- 304.80 -9.60 314.40 2210 ---- ---- ---- ---- 303.20 -9.60 312.80 2215 ---- ---- ---- ---- 301.60 -9.60 311.20 2220 ---- ---- ---- ---- 300.10 -9.50 309.60 2225 ---- ---- ---- ---- 298.50 -9.60 308.10 2230 ---- ---- ---- ---- 297.00 -9.60 306.60 2235 ---- ---- ---- ---- 295.60 -9.50 305.10 2240 ---- ---- ---- ---- 294.10 -9.60 303.70 2245 ---- ---- ---- ---- 292.70 -9.50 302.20 2250 ---- ---- ---- ---- 291.40 -9.50 300.90 2255 ---- ---- ---- ---- 290.00 -9.50 299.50 2260 ---- ---- ---- ---- 288.70 -9.50 298.20 2265 ---- ---- ---- ---- 287.40 -9.50 296.90 2270 ---- ---- ---- ---- 286.20 -9.40 295.60 2275 ---- ---- ---- ---- 284.90 -9.40 294.30 2280 ---- ---- ---- ---- 283.70 -9.40 293.10 2285 ---- ---- ---- ---- 282.50 -9.40 291.90 2290 ---- ---- ---- ---- 281.40 -9.30 290.70 2295 ---- ---- ---- ---- 280.20 -9.40 289.60 2300 ---- ---- ---- ---- 279.10 -9.40 288.50 2305 ---- ---- ---- ---- 278.00 -9.30 287.30 2310 ---- ---- ---- ---- 276.90 -9.40 286.30 2315 ---- ---- ---- ---- 275.90 -9.30 285.20 2320 ---- ---- ---- ---- 274.80 -9.30 284.10 2325 ---- ---- ---- ---- 273.80 -9.30 283.10 2330 ---- ---- ---- ---- 272.80 -9.30 282.10 2335 ---- ---- ---- ---- 271.90 -9.20 281.10 2340 ---- ---- ---- ---- 270.90 -9.30 280.20 2345 ---- ---- ---- ---- 270.00 -9.20 279.20 2350 ---- ---- ---- ---- 269.10 -9.20 278.30 2355 ---- ---- ---- ---- 268.20 -9.20 277.40 2360 ---- ---- ---- ---- 267.30 -9.20 276.50 2365 ---- ---- ---- ---- 266.40 -9.20 275.60 2370 ---- ---- ---- ---- 265.60 -9.10 274.70 2375 ---- ---- ---- ---- 264.70 -9.20 273.90 2380 ---- ---- ---- ---- 263.90 -9.10 273.00 2385 ---- ---- ---- ---- 263.10 -9.10 272.20 2390 ---- ---- ---- ---- 262.30 -9.10 271.40 2395 ---- ---- ---- ---- 261.50 -9.10 270.60 2400 ---- ---- ---- ---- 260.70 -9.10 269.80 2405 ---- ---- ---- ---- 260.00 -9.00 269.00 2410 ---- ---- ---- ---- 259.20 -9.10 268.30 2415 ---- ---- ---- ---- 258.50 -9.00 267.50 2420 ---- ---- ---- ---- 257.70 -9.10 266.80 2425 ---- ---- ---- ---- 257.00 -9.00 266.00 2430 ---- ---- ---- ---- 256.30 -9.00 265.30 2440 ---- ---- ---- ---- 254.90 -9.00 263.90 2450 ---- ---- ---- ---- 253.50 -9.00 262.50 2460 ---- ---- ---- ---- 252.20 -8.90 261.10 2470 ---- ---- ---- ---- 250.80 -9.00 259.80 2475 ---- ---- ---- ---- 250.20 -8.90 259.10 2480 ---- ---- ---- ---- 249.60 -8.80 258.40 2490 ---- ---- ---- ---- 248.30 -8.90 257.20 2500 ---- ---- ---- ---- 247.10 -8.80 255.90 2510 ---- ---- ---- ---- 245.90 -8.80 254.70 2520 ---- ---- ---- ---- 244.70 -8.80 253.50 2525 ---- ---- ---- ---- 244.10 -8.80 252.90 2550 ---- ---- ---- ---- 241.40 -8.70 250.10 2575 ---- ---- ---- ---- 238.80 -8.60 247.40 2600 ---- ---- ---- ---- 236.30 -8.60 244.90 2625 ---- ---- ---- ---- 234.00 -8.60 242.60 2650 ---- ---- ---- ---- 231.80 -8.50 240.30 2675 ---- ---- ---- ---- 229.80 -8.40 238.20 2700 ---- ---- ---- ---- 227.90 -8.40 236.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 680.10 -9.70 689.80 1650 ---- ---- ---- ---- 661.20 -9.70 670.90 1675 ---- ---- ---- ---- 642.40 -9.80 652.20 1700 ---- ---- ---- ---- 623.90 -9.70 633.60 1725 ---- ---- ---- ---- 605.50 -9.80 615.30 1750 ---- ---- ---- ---- 587.40 -9.80 597.20 1775 ---- ---- ---- ---- 569.40 -9.90 579.30 1800 ---- ---- ---- ---- 551.70 -9.80 561.50 1820 ---- ---- ---- ---- 537.60 -9.90 547.50 1825 ---- ---- ---- ---- 534.10 -9.90 544.00 1830 ---- ---- ---- ---- 530.70 -9.80 540.50 1840 ---- ---- ---- ---- 523.70 -9.90 533.60 1850 ---- ---- ---- ---- 516.80 -9.90 526.70 1860 ---- ---- ---- ---- 510.00 -9.90 519.90 1870 ---- ---- ---- ---- 503.20 -9.90 513.10 1875 ---- ---- ---- ---- 499.80 -9.90 509.70 1880 ---- ---- ---- ---- 496.40 -9.90 506.30 1890 ---- ---- ---- ---- 489.70 -9.90 499.60 1900 ---- ---- ---- ---- 483.10 -9.90 493.00 1910 ---- ---- ---- ---- 476.50 -9.90 486.40 1915 ---- ---- ---- ---- 473.20 -9.90 483.10 1920 ---- ---- ---- ---- 470.00 -9.90 479.90 1925 ---- ---- ---- ---- 466.70 -10.00 476.70 1930 ---- ---- ---- ---- 463.50 -10.00 473.50 1935 ---- ---- ---- ---- 460.30 -10.00 470.30 1940 ---- ---- ---- ---- 457.20 -9.90 467.10 1945 ---- ---- ---- ---- 454.00 -10.00 464.00 1950 ---- ---- ---- ---- 450.90 -9.90 460.80 1955 ---- ---- ---- ---- 447.80 -9.90 457.70 1960 ---- ---- ---- ---- 444.70 -9.90 454.60 1965 ---- ---- ---- ---- 441.60 -10.00 451.60 1970 ---- ---- ---- ---- 438.60 -9.90 448.50 1975 ---- ---- ---- ---- 435.60 -9.90 445.50 1980 ---- ---- ---- ---- 432.60 -9.90 442.50 1985 ---- ---- ---- ---- 429.60 -10.00 439.60 1990 ---- ---- ---- ---- 426.70 -9.90 436.60 1995 ---- ---- ---- ---- 423.80 -9.90 433.70 2000 ---- ---- ---- ---- 420.90 -9.90 430.80 2005 ---- ---- ---- ---- 418.00 -10.00 428.00 2010 ---- ---- ---- ---- 415.20 -10.00 425.20 2015 ---- ---- ---- ---- 412.40 -10.00 422.40 2020 ---- ---- ---- ---- 409.70 -9.90 419.60 2025 ---- ---- ---- ---- 406.90 -10.00 416.90 2030 ---- ---- ---- ---- 404.20 -10.00 414.20 2035 ---- ---- ---- ---- 401.50 -10.00 411.50 2040 ---- ---- ---- ---- 398.90 -9.90 408.80 2045 ---- ---- ---- ---- 396.30 -9.90 406.20 2050 ---- ---- ---- ---- 393.70 -10.00 403.70 2055 ---- ---- ---- ---- 391.20 -9.90 401.10 2060 ---- ---- ---- ---- 388.70 -9.90 398.60 2065 ---- ---- ---- ---- 386.20 -9.90 396.10 2070 ---- ---- ---- ---- 383.80 -9.90 393.70 2075 ---- ---- ---- ---- 381.30 -9.90 391.20 2080 ---- ---- ---- ---- 378.90 -9.90 388.80 2085 ---- ---- ---- ---- 376.60 -9.90 386.50 2090 ---- ---- ---- ---- 374.20 -9.90 384.10 2095 ---- ---- ---- ---- 371.90 -9.90 381.80 2100 ---- ---- ---- ---- 369.60 -9.90 379.50 2105 ---- ---- ---- ---- 367.40 -9.80 377.20 2110 ---- ---- ---- ---- 365.10 -9.90 375.00 2115 ---- ---- ---- ---- 362.90 -9.90 372.80 2120 ---- ---- ---- ---- 360.70 -9.80 370.50 2125 ---- ---- ---- ---- 358.50 -9.80 368.30 2130 ---- ---- ---- ---- 356.30 -9.90 366.20 2135 ---- ---- ---- ---- 354.20 -9.80 364.00 2140 ---- ---- ---- ---- 352.00 -9.80 361.80 2145 ---- ---- ---- ---- 349.90 -9.80 359.70 2150 ---- ---- ---- ---- 347.70 -9.90 357.60 2155 ---- ---- ---- ---- 345.60 -9.80 355.40 2160 ---- ---- ---- ---- 343.50 -9.80 353.30 2165 ---- ---- ---- ---- 341.50 -9.80 351.30 2170 ---- ---- ---- ---- 339.40 -9.80 349.20 2175 ---- ---- ---- ---- 337.40 -9.80 347.20 2180 ---- ---- ---- ---- 335.40 -9.80 345.20 2185 ---- ---- ---- ---- 333.40 -9.80 343.20 2190 ---- ---- ---- ---- 331.50 -9.80 341.30 2195 ---- ---- ---- ---- 329.60 -9.80 339.40 2200 ---- ---- ---- ---- 327.80 -9.70 337.50 2205 ---- ---- ---- ---- 326.00 -9.70 335.70 2210 ---- ---- ---- ---- 324.20 -9.80 334.00 2215 ---- ---- ---- ---- 322.50 -9.70 332.20 2220 ---- ---- ---- ---- 320.90 -9.70 330.60 2225 ---- ---- ---- ---- 319.20 -9.70 328.90 2230 ---- ---- ---- ---- 317.60 -9.70 327.30 2235 ---- ---- ---- ---- 316.10 -9.70 325.80 2240 ---- ---- ---- ---- 314.60 -9.60 324.20 2245 ---- ---- ---- ---- 313.10 -9.60 322.70 2250 ---- ---- ---- ---- 311.60 -9.70 321.30 2255 ---- ---- ---- ---- 310.20 -9.70 319.90 2260 ---- ---- ---- ---- 308.80 -9.70 318.50 2265 ---- ---- ---- ---- 307.50 -9.60 317.10 2270 ---- ---- ---- ---- 306.20 -9.60 315.80 2275 ---- ---- ---- ---- 304.90 -9.50 314.40 2280 ---- ---- ---- ---- 303.60 -9.60 313.20 2285 ---- ---- ---- ---- 302.30 -9.60 311.90 2290 ---- ---- ---- ---- 301.10 -9.60 310.70 2295 ---- ---- ---- ---- 299.90 -9.60 309.50 2300 ---- ---- ---- ---- 298.70 -9.60 308.30 2305 ---- ---- ---- ---- 297.60 -9.50 307.10 2310 ---- ---- ---- ---- 296.50 -9.50 306.00 2315 ---- ---- ---- ---- 295.40 -9.50 304.90 2320 ---- ---- ---- ---- 294.30 -9.50 303.80 2325 ---- ---- ---- ---- 293.30 -9.40 302.70 2330 ---- ---- ---- ---- 292.20 -9.50 301.70 2335 ---- ---- ---- ---- 291.20 -9.50 300.70 2340 ---- ---- ---- ---- 290.30 -9.40 299.70 2345 ---- ---- ---- ---- 289.30 -9.40 298.70 2350 ---- ---- ---- ---- 288.40 -9.40 297.80 2355 ---- ---- ---- ---- 287.40 -9.40 296.80 2360 ---- ---- ---- ---- 286.50 -9.40 295.90 2365 ---- ---- ---- ---- 285.70 -9.30 295.00 2370 ---- ---- ---- ---- 284.80 -9.40 294.20 2375 ---- ---- ---- ---- 284.00 -9.30 293.30 2380 ---- ---- ---- ---- 283.10 -9.40 292.50 2385 ---- ---- ---- ---- 282.30 -9.40 291.70 2390 ---- ---- ---- ---- 281.50 -9.40 290.90 2395 ---- ---- ---- ---- 280.80 -9.30 290.10 2400 ---- ---- ---- ---- 280.00 -9.30 289.30 2405 ---- ---- ---- ---- 279.30 -9.30 288.60 2410 ---- ---- ---- ---- 278.60 -9.20 287.80 2415 ---- ---- ---- ---- 277.80 -9.30 287.10 2420 ---- ---- ---- ---- 277.10 -9.30 286.40 2425 ---- ---- ---- ---- 276.50 -9.20 285.70 2430 ---- ---- ---- ---- 275.80 -9.20 285.00 2435 ---- ---- ---- ---- 275.10 -9.20 284.30 2440 ---- ---- ---- ---- 274.50 -9.20 283.70 2445 ---- ---- ---- ---- 273.90 ---- ---- 2450 ---- ---- ---- ---- 273.20 -9.20 282.40 2460 ---- ---- ---- ---- 272.00 -9.20 281.20 2470 ---- ---- ---- ---- 270.90 -9.10 280.00 2475 ---- ---- ---- ---- 270.30 -9.10 279.40 2480 ---- ---- ---- ---- 269.70 -9.10 278.80 2490 ---- ---- ---- ---- 268.60 -9.10 277.70 2500 ---- ---- ---- ---- 267.60 -9.00 276.60 2510 ---- ---- ---- ---- 266.50 -9.10 275.60 2520 ---- ---- ---- ---- 265.50 -9.00 274.50 2525 ---- ---- ---- ---- 265.00 -9.00 274.00 2530 ---- ---- ---- ---- 264.50 -9.00 273.50 2540 ---- ---- ---- ---- 263.60 -9.00 272.60 2550 ---- ---- ---- ---- 262.60 -9.00 271.60 2575 ---- ---- ---- ---- 260.40 -8.90 269.30 2600 ---- ---- ---- ---- 258.40 -8.80 267.20 2625 ---- ---- ---- ---- 256.50 -8.70 265.20 2650 ---- ---- ---- ---- 254.70 -8.70 263.40 2675 ---- ---- ---- ---- 253.00 -8.70 261.70 2700 ---- ---- ---- ---- 251.50 -8.70 260.20 2725 ---- ---- ---- ---- 250.10 -8.60 258.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47867 86030 526825 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2081 1225 ---- ---- ---- ---- .10 UNCH .10 2 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 236 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 311 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 .10 625 1515 ---- ---- ---- ---- .10 UNCH .10 145 1520 ---- ---- ---- ---- .10 UNCH .10 73 1525 ---- ---- ---- ---- .10 UNCH .10 215 1530 ---- ---- ---- ---- .10 UNCH .10 134 1535 ---- ---- ---- ---- .10 UNCH .10 258 1540 ---- ---- ---- ---- .10 UNCH .10 99 1545 ---- ---- ---- ---- .10 UNCH .10 15 1550 ---- ---- ---- ---- .10 UNCH .10 645 1555 ---- ---- ---- ---- .10 UNCH .10 96 1560 ---- ---- ---- ---- .10 UNCH .10 52 1565 ---- ---- ---- ---- .10 UNCH .10 54 1570 ---- ---- ---- ---- .10 UNCH .10 73 1575 ---- ---- ---- ---- .10 UNCH .10 449 1580 ---- ---- ---- ---- .10 UNCH .10 72 1585 ---- ---- ---- ---- .10 UNCH .10 159 1590 ---- ---- ---- ---- .10 UNCH .10 10 352 1595 ---- ---- ---- ---- .10 UNCH .10 47 1600 ---- ---- ---- ---- .10 UNCH .10 8 1536 1605 ---- ---- ---- ---- .10 UNCH .10 6 60 1610 ---- ---- ---- ---- .10 UNCH .10 6 135 1615 ---- ---- ---- ---- .10 UNCH .10 8 53 1620 ---- ---- ---- ---- .10 UNCH .10 6 125 1625 ---- ---- ---- ---- .10 UNCH .10 12 524 1630 ---- ---- ---- ---- .10 UNCH .10 13 253 1635 ---- ---- ---- ---- .10 UNCH 29 .10 6 73 1640 ---- ---- ---- ---- .10 UNCH .10 13 93 1645 .10 .10 .10 .10 .10 UNCH 1 .10 51 1650 ---- ---- ---- ---- .10 UNCH .10 6 1507 1655 ---- ---- ---- ---- .10 UNCH .10 25 1660 ---- ---- ---- ---- .10 UNCH .10 2 572 1665 ---- ---- ---- ---- .10 UNCH .10 40 1670 ---- ---- ---- ---- .10 UNCH .10 1 93 1675 ---- ---- ---- ---- .10 UNCH .10 4 697 1680 .20 .20 .10 .10 .10 UNCH 6 .10 6 213 1685 ---- ---- ---- ---- .10 UNCH .10 136 1690 .10 .10 .10 .10 .10 UNCH 3 .10 1 180 1695 .10 .10 .10 .10 .10 UNCH 21 .10 4 155 1700 .20 .20 .10 .10 .10 -.10 18 .20 8 3390 1705 .10 .10 .10 .10 .10 -.10 12 .20 234 1710 .10 .10 .10 .10 .10 -.10 108 .20 10 1053 1715 .10 .10 .10 .10 .10 -.10 17 .20 377 1720 .20 .20 .10 .10 .10 -.10 39 .20 463 1725 ---- ---- ---- ---- .10 -.10 2 .20 10 679 1730 .30 .30 .30 .20A .10 -.10 1 .20 3 538 1735 ---- ---- .20A .20A .10 -.20 .30 220 1740 ---- ---- .20A .20A .10 -.20 61 .30 9 435 1745 .20 .20 .20 .20 .10 -.20 7 .30 1 515 1750 .20 .40 .20 .20 .10 -.20 143 .30 136 4974 1755 .30 .30 .20A .20A .20 -.20 1 .40 4 788 1760 .30 .30 .20A .20A .20 -.20 3 .40 976 1765 ---- ---- .30A .30A .20 -.20 .40 2 235 1770 ---- ---- .30A .30A .30 -.20 5 .50 2 359 1775 .60 .60 .30 .30 .30 -.20 39 .50 15 1433 1780 .70 .70 .30 .30 .30 -.30 8 .60 10 513 1785 ---- ---- .40A .40A .40 -.30 .70 515 1790 .90 .90 .50A .50A .40 -.40 37 .80 12 466 1795 ---- ---- .50A .50A .40 -.40 1 .80 4 291 1800 .80 .80 .50 .60 .50 -.40 712 .90 335 6476 1805 .80 1.30 .70A .70A .60 -.50 11 1.10 3 695 1810 1.50 1.50 .80A .80A .70 -.50 78 1.20 40 620 1815 1.60 1.60 .90A .90A .80 -.50 18 1.30 32 553 1820 1.40 1.70B 1.00A 1.00A .90 -.70 15 1.60 112 871 1825 2.10 2.10 1.10 1.10 1.10 -.70 20 1.80 87 1046 1830 2.30 2.40B 1.40A 1.40A 1.30 -.80 15 2.10 128 1821 1835 2.90 2.90 1.60A 1.60A 1.60 -.80 33 2.40 57 600 1840 3.00 3.70B 1.90A 2.50B 2.00 -.80 33 2.80 100 1419 1845 3.20 4.00B 2.20A 2.20A 2.30 -1.00 4 3.30 64 329 1850 4.00 5.10 2.60 2.60A 2.70 -1.10 2378 3.80 525 4232 1855 5.70 6.00 3.00A 3.40B 3.20 -1.20 42 4.40 46 412 1860 5.10 6.40B 3.50A 4.50B 3.70 -1.40 45 5.10 96 1381 1865 5.90 7.50 4.10 4.10 4.40 -1.50 41 5.90 88 325 1870 5.30 8.90B 4.80A 5.60B 5.20 -1.50 186 6.70 268 1017 1875 6.50 10.10B 5.50A 5.50A 6.00 -1.70 1678 7.70 84 654 1880 9.10 11.40B 6.40A 7.50B 7.00 -1.90 41 8.90 66 612 1885 13.10 13.10 7.50A 8.80B 8.10 -2.00 37 10.10 172 763 1890 14.90 15.10B 8.60A 8.70A 9.50 -2.00 221 11.50 170 698 1895 13.00 17.10B 9.80A 10.10A 11.00 -2.10 49 13.10 132 169 1900 15.00 19.50B 11.20 11.80A 12.70 -2.20 1346 14.90 583 2044 1905 16.80 21.90B 12.90A 13.50A 14.60 -2.20 37 16.80 86 158 1910 20.00 24.60B 14.70A 18.00B 16.70 -2.20 96 18.90 101 251 1915 20.60 27.40B 16.60A 19.40B 19.00 -2.20 80 21.20 108 557 1920 29.80 30.20B 18.80A 20.10A 21.50 -2.10 122 23.60 94 279 1925 25.30 33.40B 21.00A 22.90A 24.20 -2.00 97 26.20 377 947 1930 26.20 36.70B 23.50A 25.70A 27.10 -1.80 38 28.90 25 393 1935 ---- 40.10B 26.20A 39.30B 30.20 -1.60 31.80 12 135 1940 42.60 43.50 29.00A 31.90A 33.40 -1.50 52 34.90 31 967 1945 ---- 47.20B 32.10A 47.00B 36.80 -1.20 38.00 8 68 1950 40.80 51.00B 35.30A 44.80B 40.40 -.90 15 41.30 35 713 1955 40.40 53.50B 38.50A 48.50B 44.00 -.70 4 44.70 2 16 1960 ---- 57.30B 41.90A 57.30B 47.80 -.40 48.20 2 365 1965 ---- 61.30B 45.40A 61.30B 51.70 -.10 51.80 2 235 1970 ---- 65.30B 49.00A 65.30B 55.70 +.30 55.40 8 29 1975 58.20 69.50B 52.70A 52.70A 59.80 +.60 1 59.20 2 31 1980 ---- 73.90B 56.50A 73.60B 64.00 +1.00 20 63.00 24 1985 ---- 78.10B 60.40A 78.00B 68.30 +1.30 67.00 6 1990 ---- 82.30B 64.50A 82.30B 72.60 +1.70 70.90 13 1995 ---- 86.80B 68.50A 86.80B 77.10 +2.10 75.00 49 2000 ---- 91.40B 72.70A 91.40B 81.60 +2.50 79.10 86 2005 ---- 95.70B 76.90A 95.70B 86.10 +2.80 83.30 28 2010 ---- 100.30B 81.20A 100.30B 90.70 +3.10 20 87.60 27 2015 ---- 104.90B 85.50A 104.90B 95.40 +3.50 91.90 19 2020 ---- 109.40B 89.90A 109.40B 100.10 +3.80 96.30 42 2025 ---- 114.20B 94.30A 114.20B 104.80 +4.10 100.70 244 2030 ---- 118.90B 98.80A 118.80B 109.60 +4.40 105.20 17 2035 ---- 123.60B 103.30A 123.60B 114.30 +4.60 109.70 8 2040 ---- 128.10B 107.80A 128.10B 119.10 +4.90 114.20 12 2045 ---- 132.90B 112.40A 132.90B 124.00 +5.20 118.80 32 2050 ---- 137.90B 117.10A 137.90B 128.80 +5.40 123.40 1 2055 ---- 142.50B 121.70A 142.40B 133.70 +5.70 128.00 2060 ---- 147.30B 126.40A 147.30B 138.50 +5.80 132.70 2 2065 ---- 152.10B 131.10A 152.00B 143.40 +6.00 137.40 2070 ---- 157.00B 135.90A 156.90B 148.30 +6.20 142.10 2075 ---- 161.90B 140.60A 161.90B 153.20 +6.30 146.90 5 2080 ---- 166.80B 145.40A 166.80B 158.10 +6.50 151.60 5 2085 ---- 171.60B 150.20A 171.50B 163.10 +6.60 156.50 2090 ---- 176.50B 155.00A 176.50B 168.00 +6.70 161.30 2 2 2095 ---- 181.40B 159.80A 181.30B 172.90 +6.80 166.10 2100 ---- 186.60B 164.70A 186.60B 177.80 +6.80 171.00 3 2105 ---- 191.20B 169.60A 191.10B 182.80 +6.90 175.90 2110 ---- 196.10B 174.40A 196.00B 187.70 +6.90 180.80 2115 ---- 201.10B 179.30A 201.00B 192.70 +7.10 185.60 2120 ---- 206.00B 186.60A 205.90B 197.60 +7.10 190.50 2125 ---- 211.00B 189.10A 211.00B 202.60 +7.30 195.30 2130 ---- 215.90B 196.40A 215.80B 207.60 +7.40 200.20 2135 ---- 220.50B 201.50A 220.50B 212.50 +7.40 205.10 2140 ---- 225.50B 206.20A 225.30B 217.50 +7.50 210.00 2145 ---- 230.40B 211.40A 230.40B 222.50 +7.60 214.90 2150 ---- 236.00B 213.70A 236.00B 227.50 +7.70 219.80 2155 ---- 240.40B 221.00A 240.30B 232.40 +7.60 224.80 2160 ---- 245.30B 225.90A 245.20B 237.40 +7.70 229.70 2165 ---- 250.30B 230.80A 250.20B 242.40 +7.70 234.70 2170 ---- 255.20B 235.80A 255.00B 247.30 +7.60 239.70 2175 ---- 260.30B 238.40A 260.20B 252.30 +7.70 244.60 2180 ---- 265.20B 245.60A 265.10B 257.30 +7.70 249.60 2185 ---- 270.10B 250.80A 269.90B 262.30 +7.70 254.60 2190 ---- 275.10B 255.80A 274.90B 267.30 +7.80 259.50 2195 ---- 280.10B 260.50A 280.00B 272.20 +7.70 264.50 2200 ---- 285.70B 263.20A 285.70B 277.20 +7.70 269.50 1 2205 ---- 290.00B 270.50A 289.80B 282.20 +7.80 274.40 2210 ---- 295.00B 275.40A 294.80B 287.20 +7.80 279.40 2215 ---- 300.00B 280.20A 299.90B 292.20 +7.80 284.40 2220 ---- 305.00B 285.60A 304.70B 297.20 +7.80 289.40 2225 ---- 310.00B 288.00A 309.80B 302.10 +7.80 294.30 2230 ---- 314.90B 295.30A 314.70B 307.10 +7.80 299.30 2235 ---- 319.90B 300.60A 319.80B 312.10 +7.80 304.30 2240 ---- 325.20B 305.10A 325.20B 317.10 +7.80 309.30 93 2245 ---- 329.80B 310.50A 329.50B 322.10 +7.90 314.20 2250 ---- 335.40B 312.90A 335.40B 327.10 +7.90 319.20 2255 ---- 339.70B 320.00A 339.50B 332.10 +7.90 324.20 2260 ---- 344.70B 325.00A 344.50B 337.10 +7.90 329.20 2265 ---- 349.70B 330.00A 349.50B 342.10 +8.00 334.10 2270 ---- 354.70B 335.20A 354.60B 347.10 +8.00 339.10 2275 ---- 359.70B 337.70A 359.50B 352.00 +7.90 344.10 2280 ---- 364.70B 345.10A 364.40B 357.00 +7.90 349.10 2285 ---- 369.60B 350.10A 369.40B 362.00 +8.00 354.00 2290 ---- 374.60B 355.40A 374.50B 367.00 +8.00 359.00 2300 ---- 385.30B 362.70A 385.30B 377.00 +8.00 369.00 2310 ---- 394.60B 375.20A 394.50B 387.00 +8.00 379.00 2320 ---- 404.60B 385.10A 404.50B 397.00 +8.10 388.90 2325 ---- 409.60B 387.60A 409.40B 402.00 +8.10 393.90 2330 ---- 414.60B 395.10A 414.30B 407.00 +8.10 398.90 2340 ---- 424.50B 405.40A 424.30B 417.00 +8.10 408.90 2350 ---- 435.20B 412.50A 435.20B 427.00 +8.20 418.80 2360 ---- 444.50B 425.10A 444.30B 437.00 +8.20 428.80 2370 ---- 454.50B 435.00A 454.40B 447.00 +8.20 438.80 2375 ---- 459.60B 437.50A 459.50B 452.00 +8.20 443.80 2400 ---- 485.20B 462.40A 485.20B 477.00 +8.20 468.80 2425 ---- 509.50B 487.40A 509.30B 502.00 +8.30 493.70 2450 ---- 535.10B 512.40A 535.10B 527.00 +8.30 518.70 2475 ---- 559.50B 537.40A 559.40B 552.00 +8.30 543.70 2500 ---- 585.10B 562.40A 585.10B 577.00 +8.30 568.70 2525 ---- 609.40B 589.90A 609.20B 602.00 +8.30 593.70 2550 ---- 635.10B 613.90A 635.10B 627.00 +8.30 618.70 70 2700 ---- 785.00B 763.90A 785.00B 777.00 +8.30 768.70 3000 ---- 1084.90B 1063.90A 1084.90B 1077.00 +8.30 1068.70 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 60 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 10 122 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 161 1430 ---- ---- ---- ---- .10 UNCH .10 2 1440 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 14 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1 1475 ---- ---- ---- ---- .10 UNCH .10 65 1480 ---- ---- ---- ---- .10 UNCH .10 7 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 99 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 ---- ---- ---- ---- .10 UNCH .10 306 1505 ---- ---- ---- ---- .10 UNCH .10 30 1510 ---- ---- ---- ---- .10 UNCH .10 151 1515 ---- ---- ---- ---- .10 UNCH .10 41 1520 ---- ---- ---- ---- .20 +.10 .10 28 1525 ---- ---- ---- ---- .20 +.10 .10 113 1530 ---- ---- ---- ---- .20 +.10 .10 26 1535 ---- ---- ---- ---- .20 +.10 .10 1540 .10 .10 .10 .10 .20 +.10 1 .10 11 1545 ---- ---- ---- ---- .20 +.10 .10 3 1550 ---- ---- ---- ---- .20 +.10 .10 2 118 1555 .10 .10 .10 .10 .20 +.10 1 .10 21 1560 ---- ---- ---- ---- .20 +.10 .10 2 44 1565 ---- ---- ---- ---- .20 +.10 .10 2 1570 ---- ---- ---- ---- .20 UNCH .20 135 1575 ---- ---- ---- ---- .20 UNCH .20 10 1580 ---- ---- ---- ---- .20 UNCH 202 .20 15 47 1585 ---- ---- ---- ---- .20 UNCH .20 12 1590 ---- ---- ---- ---- .20 UNCH .20 110 1595 .30 .30 .20 .20 .20 UNCH 6 .20 13 1600 ---- ---- ---- ---- .20 UNCH 73 .20 103 2134 1605 ---- ---- ---- ---- .20 UNCH .20 11 1610 .20 .20 .20 .20 .20 UNCH 81 .20 149 1615 ---- ---- ---- ---- .20 -.10 .30 97 1620 ---- ---- ---- ---- .20 -.10 32 .30 8 159 1625 ---- ---- ---- ---- .20 -.10 2 .30 3 152 1630 .20 .30 .20 .30 .20 -.10 7 .30 103 1635 ---- ---- ---- ---- .20 -.10 .30 8 1640 ---- ---- .30A .30A .20 -.20 .40 3 65 1645 ---- ---- .30A .30A .20 -.20 .40 47 1650 .40 .40 .30 .40 .20 -.20 52 .40 52 3731 1655 ---- ---- ---- ---- .20 -.20 .40 17 94 1660 .40 .40 .30 .30 .20 -.20 56 .40 17 55 1665 ---- ---- .40A .40A .30 -.20 .50 125 1670 ---- ---- .40A .40A .30 -.20 204 .50 15 65 1675 .40 .40 .40 .40 .30 -.20 3 .50 21 180 1680 ---- ---- .40A .40A .30 -.20 108 .50 68 88 1685 .40 .40 .40 .40 .30 -.30 132 .60 47 166 1690 .40 .60 .40 .40A .30 -.30 6 .60 1 69 1695 ---- ---- .50A .50A .40 -.20 .60 64 1700 .90 .90 .50 .50A .40 -.30 131 .70 190 5219 1705 .50 .50 .50 .50 .40 -.30 3 .70 7 67 1710 .90 .90 .60A .60A .50 -.30 96 .80 76 229 1715 .60 .60 .60 .60 .50 -.30 19 .80 63 412 1720 ---- ---- .60A .60A .50 -.30 7 .80 8 106 1725 .70 .80 .60 .60 .60 -.30 77 .90 12 408 1730 ---- ---- .70A .70A .60 -.40 25 1.00 4 72 1735 1.40 1.40 .80A .80A .70 -.30 123 1.00 61 244 1740 ---- 1.20B .90A 1.20B .80 -.30 107 1.10 147 176 1745 ---- 1.30B .90A 1.30B .90 -.30 1.20 19 136 1750 1.50 1.70 .90 1.00 .90 -.40 2102 1.30 617 5844 1755 1.50 1.60B 1.10 1.10 1.00 -.40 21 1.40 2 69 1760 1.70 1.80B 1.20 1.20 1.20 -.40 33 1.60 127 290 1765 1.40 2.00B 1.40 1.40 1.30 -.40 16 1.70 1 157 1770 1.90 2.20B 1.50A 1.50A 1.40 -.50 2 1.90 54 137 1775 2.00 2.40B 1.60 1.60 1.60 -.50 114 2.10 120 2207 1780 2.80 2.80 1.80 1.80 1.80 -.60 78 2.40 548 812 1785 2.30 3.00B 2.10A 2.40B 2.00 -.60 29 2.60 17 314 1790 3.20 3.30B 2.20 2.20 2.20 -.70 78 2.90 560 1159 1795 3.90 3.90 2.50A 3.00B 2.50 -.70 153 3.20 25 136 1800 4.00 4.10B 2.70 2.70 2.80 -.80 754 3.60 1347 5039 1805 3.90 4.60B 3.10 3.10 3.10 -.90 20 4.00 6 91 1810 5.00 5.10B 3.40 3.40 3.50 -.90 29 4.40 88 157 1815 4.60 5.60B 4.00A 4.90B 3.90 -1.00 63 4.90 35 204 1820 5.30 6.30B 4.40A 5.30B 4.40 -1.10 67 5.50 48 454 1825 6.10 6.90B 4.90A 4.90A 4.90 -1.20 256 6.10 87 1811 1830 6.30 7.70B 5.40A 5.40A 5.40 -1.30 412 6.70 165 860 1835 6.90 8.50B 6.00A 6.00A 6.00 -1.40 65 7.40 80 490 1840 7.40 9.40B 6.60A 8.10B 6.70 -1.50 121 8.20 42 437 1845 7.80 10.40B 7.30A 7.80B 7.50 -1.50 32 9.00 65 123 1850 11.20 11.50B 8.10 8.10 8.30 -1.60 1317 9.90 1141 2874 1855 9.30 12.60B 8.90A 9.60B 9.20 -1.70 50 10.90 21 254 1860 10.30 13.90B 9.80A 9.80A 10.10 -1.90 47 12.00 769 993 1865 11.40 15.20B 10.80A 10.80A 11.20 -1.90 6 13.10 53 132 1870 14.70 16.70B 11.90A 14.90B 12.30 -2.10 688 14.40 139 484 1875 15.30 18.40B 13.10A 13.10A 13.60 -2.10 155 15.70 153 1295 1880 17.00 20.00B 14.40A 14.40A 14.90 -2.20 285 17.10 31 552 1885 17.60 21.70B 15.70A 15.70A 16.40 -2.20 60 18.60 9 404 1890 23.60 24.10 17.30A 17.30A 17.90 -2.30 120 20.20 42 1015 1895 24.40 25.70B 18.90A 18.90A 19.60 -2.30 15 21.90 123 93 1900 24.70 27.80B 20.60A 20.60A 21.40 -2.30 597 23.70 843 1743 1905 23.90 30.00B 22.30A 22.50A 23.30 -2.30 82 25.60 27 255 1910 28.00 32.30B 24.10A 26.30B 25.30 -2.40 120 27.70 27 118 1915 30.80 34.80B 26.10A 26.10A 27.40 -2.40 53 29.80 18 21 1920 33.20 37.20B 28.10A 28.70A 29.60 -2.40 52 32.00 174 320 1925 34.80 40.00B 30.30A 30.30A 32.00 -2.30 48 34.30 133 406 1930 36.10 42.70B 32.50A 33.40A 34.50 -2.20 141 36.70 42 310 1935 43.50 45.60B 34.90A 36.10A 37.00 -2.20 126 39.20 95 102 1940 43.40 48.40B 37.30A 38.80A 39.70 -2.10 218 41.80 23 26 1945 44.10 51.40B 39.90A 41.50A 42.50 -2.00 19 44.50 46 133 1950 46.90 54.50B 42.60A 44.40A 45.40 -1.90 58 47.30 116 355 1955 49.60 57.50B 45.30A 51.00B 48.40 -1.80 23 50.20 61 19 1960 52.90 60.80B 48.20A 48.20A 51.50 -1.70 11 53.20 21 222 1965 55.90 64.10B 51.20A 58.80B 54.70 -1.60 10 56.30 40 1970 ---- 67.60B 54.30A 67.60B 58.00 -1.40 4 59.40 44 1975 ---- 71.10B 57.40A 71.10B 61.30 -1.40 62.70 12 1980 65.00 74.80B 60.60A 60.60A 64.80 -1.20 4 66.00 2 1985 ---- 77.60B 63.90A 77.60B 68.30 -1.10 69.40 39 28 1990 70.00 81.50B 67.30A 67.30A 72.00 -.80 1 72.80 3 1995 ---- 85.00B 70.80A 85.00B 75.60 -.70 76.30 1 2000 ---- 89.10B 74.30A 89.10B 79.40 -.50 79.90 37 2005 ---- 92.90B 77.90A 92.90B 83.20 -.30 83.50 5 2010 ---- 96.90B 81.60A 96.50B 87.10 -.20 87.30 6 2015 ---- 100.80B 85.30A 100.60B 91.10 +.10 91.00 3 2020 ---- 104.80B 89.10A 104.80B 95.10 +.30 94.80 7 2025 ---- 109.00B 93.00A 108.90B 99.20 +.50 98.70 5 2030 ---- 113.00B 96.90A 113.00B 103.40 +.70 102.70 5 2035 ---- 117.20B 100.90A 117.20B 107.60 +1.00 106.60 5 2040 ---- 121.40B 104.90A 121.40B 111.80 +1.10 110.70 11 2045 ---- 125.80B 109.00A 125.80B 116.10 +1.40 114.70 8 2050 ---- 130.10B 113.10A 130.10B 120.40 +1.60 118.80 13 2055 ---- 134.40B 117.30A 134.30B 124.80 +1.80 123.00 13 2060 ---- 138.80B 121.40A 138.70B 129.20 +2.00 127.20 12 2065 ---- 143.20B 125.70A 143.20B 133.70 +2.30 131.40 11 2070 ---- 147.70B 130.00A 147.70B 138.20 +2.50 135.70 5 2075 ---- 152.20B 134.40A 152.20B 142.70 +2.70 140.00 1 2080 ---- 156.50B 138.70A 156.50B 147.20 +2.80 144.40 7 2085 ---- 161.20B 143.10A 161.20B 151.80 +3.10 148.70 1 2090 ---- 165.80B 147.60A 165.80B 156.40 +3.30 153.10 3 2095 ---- 170.40B 152.10A 170.40B 161.10 +3.50 157.60 2 2100 ---- 175.40B 156.50A 175.40B 165.70 +3.60 162.10 7 2105 ---- 179.60B 161.00A 179.60B 170.40 +3.80 166.60 3 2110 ---- 184.30B 165.50A 184.30B 175.10 +4.00 171.10 2 2115 ---- 188.90B 170.10A 188.90B 179.80 +4.20 175.60 4 2120 ---- 193.80B 174.60A 193.70B 184.60 +4.40 180.20 2125 ---- 198.50B 179.20A 198.50B 189.30 +4.50 184.80 1 1 2130 ---- 203.20B 183.80A 203.20B 194.10 +4.70 189.40 1 1 2135 ---- 207.80B 188.40A 207.80B 198.80 +4.80 194.00 2140 ---- 212.70B 193.10A 212.70B 203.60 +4.90 198.70 1 2145 ---- 217.50B 197.70A 217.50B 208.40 +5.10 203.30 2150 ---- 222.20B 202.40A 222.20B 213.30 +5.30 208.00 2155 ---- 226.90B 207.10A 226.90B 218.10 +5.40 212.70 1 2160 ---- 231.50B 211.80A 231.40B 222.90 +5.50 217.40 2165 ---- 236.40B 218.10A 236.30B 227.80 +5.60 222.20 2170 ---- 241.20B 222.80A 241.10B 232.60 +5.70 226.90 2175 ---- 246.10B 226.00A 246.10B 237.50 +5.80 231.70 2180 ---- 250.90B 232.40A 250.80B 242.30 +5.90 236.40 2185 ---- 255.80B 236.90A 255.70B 247.20 +6.00 241.20 2190 ---- 260.60B 242.50A 260.50B 252.10 +6.10 246.00 2195 ---- 265.50B 247.20A 265.40B 257.00 +6.20 250.80 2200 ---- 270.50B 249.90A 270.50B 261.90 +6.20 255.70 2205 ---- 275.20B 256.90A 275.10B 266.80 +6.30 260.50 2210 ---- 280.10B 261.80A 280.00B 271.70 +6.40 265.30 2215 ---- 285.00B 266.70A 284.90B 276.60 +6.50 270.10 2220 ---- 289.90B 271.50A 289.90B 281.60 +6.60 275.00 2225 ---- 294.90B 274.00A 294.80B 286.50 +6.70 279.80 2230 ---- 299.70B 281.40A 299.60B 291.40 +6.70 284.70 2235 ---- 304.60B 286.00A 304.50B 296.40 +6.80 289.60 2240 ---- 309.60B 290.90A 309.50B 301.30 +6.90 294.40 2245 ---- 314.50B 295.80A 314.40B 306.30 +7.00 299.30 2250 ---- 319.70B 298.40A 319.70B 311.20 +7.00 304.20 2255 ---- 324.30B 305.90A 324.20B 316.10 +7.00 309.10 2260 ---- 328.80B 310.40A 328.80B 321.10 +7.10 314.00 2265 ---- 334.30B 315.30A 334.20B 326.00 +7.10 318.90 2270 ---- 339.20B 320.80A 339.10B 331.00 +7.20 323.80 2275 ---- 343.90B 322.80A 343.80B 336.00 +7.20 328.80 2280 ---- 348.70B 330.10A 348.20B 340.90 +7.20 333.70 2290 ---- 358.60B 340.20A 358.00B 350.80 +7.30 343.50 2300 ---- 369.10B 347.40A 369.10B 360.70 +7.30 353.40 2310 ---- 378.30B 359.70A 377.80B 370.70 +7.40 363.30 2320 ---- 388.30B 369.70A 387.80B 380.60 +7.40 373.20 2325 ---- 393.30B 372.10A 392.70B 385.60 +7.50 378.10 2330 ---- 398.20B 379.60A 398.20B 390.60 +7.50 383.10 2340 ---- 408.10B 389.40A 407.60B 400.50 +7.50 393.00 2350 ---- 418.80B 396.80A 418.80B 410.50 +7.60 402.90 2360 ---- 428.00B 409.20A 428.00B 420.40 +7.60 412.80 2370 ---- 437.90B 419.10A 437.70B 430.40 +7.70 422.70 2375 ---- 443.00B 421.60A 442.40B 435.40 +7.70 427.70 2400 ---- 468.50B 446.40A 468.50B 460.30 +7.80 452.50 2425 ---- 492.80B 471.20A 492.80B 485.30 +8.00 477.30 2450 ---- 518.30B 496.10A 518.30B 510.30 +8.10 502.20 2475 ---- 542.60B 521.00A 542.10B 535.30 +8.20 527.10 2500 ---- 568.20B 545.90A 568.20B 560.30 +8.30 552.00 2525 ---- 592.50B 570.80A 592.10B 585.30 +8.30 577.00 2550 ---- 618.20B 595.80A 618.20B 610.30 +8.40 601.90 2600 ---- 668.20B 647.50A 668.20B 660.30 +8.40 651.90 2750 ---- 818.30B 797.50A 818.30B 810.30 +8.40 801.90 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .20 +.10 .10 3 1395 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 +.10 .10 416 1405 ---- ---- ---- ---- .20 +.10 .10 1410 ---- ---- ---- ---- .20 +.10 .10 27 1415 ---- ---- ---- ---- .20 +.10 .10 1420 ---- ---- ---- ---- .20 +.10 .10 1425 ---- ---- ---- ---- .20 +.10 .10 61 1430 ---- ---- ---- ---- .20 +.10 .10 1435 ---- ---- ---- ---- .20 UNCH .20 4 1440 ---- ---- ---- ---- .20 UNCH .20 10 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 1193 1455 ---- ---- ---- ---- .20 UNCH .20 1 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 UNCH .20 47 1480 ---- ---- ---- ---- .20 UNCH .20 2 1485 ---- ---- ---- ---- .30 +.10 .20 3 1490 ---- ---- ---- ---- .30 +.10 .20 600 1495 ---- ---- ---- ---- .30 +.10 .20 196 1500 ---- ---- ---- ---- .30 UNCH .30 552 1505 ---- ---- ---- ---- .30 UNCH .30 4 1510 ---- ---- ---- ---- .30 UNCH .30 20 1515 ---- ---- ---- ---- .30 UNCH .30 130 1520 .30 .30 .30 .30 .30 UNCH 2 .30 4 1525 ---- ---- ---- ---- .30 UNCH .30 117 1530 ---- ---- ---- ---- .30 UNCH .30 103 1535 ---- ---- ---- ---- .30 -.10 .40 290 1540 ---- ---- ---- ---- .30 -.10 .40 2 261 1545 ---- ---- ---- ---- .40 UNCH .40 40 1550 .40 .40 .40 .40 .40 UNCH 1 .40 26 1239 1555 ---- ---- ---- ---- .40 UNCH .40 106 1560 ---- ---- ---- ---- .40 -.10 11 .50 8 213 1565 ---- ---- ---- ---- .40 -.10 .50 82 1570 ---- ---- ---- ---- .40 -.10 .50 5 1575 .70 .70 .50A .50A .40 -.20 1 .60 395 1580 .50 .50 .50 .50 .50 -.10 6 .60 21 24 1585 ---- ---- ---- ---- .50 -.10 .60 32 85 1590 ---- ---- ---- ---- .50 -.10 .60 2 1000 1595 ---- ---- .60A .60A .50 -.20 .70 1 30 1600 .80 .90 .50 .50 .60 -.10 16 .70 88 1914 1605 ---- ---- ---- ---- .60 -.10 .70 24 1610 .90 .90 .70A .70A .60 -.20 5 .80 5 52 1615 ---- ---- .70A .70A .70 -.10 .80 2 68 1620 .80 .80 .70 .70 .70 -.20 12 .90 4 1007 1625 ---- ---- .80A .80A .70 -.20 .90 6 236 1630 .80 .80 .80 .80 .80 -.10 11 .90 38 137 1635 .90 1.00 .90 .90A .80 -.20 4 1.00 2 91 1640 .80 .80 .80 .80 .90 -.10 2 1.00 9 508 1645 1.20 1.20 .90 .90 .90 -.20 12 1.10 19 54 1650 1.20 1.20 1.00 1.00 1.00 -.20 15 1.20 57 994 1655 1.00 1.10 1.00 1.10 1.00 -.20 11 1.20 4 68 1660 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 48 119 1665 1.60 1.60 1.20A 1.20A 1.20 -.20 1 1.40 3 78 1670 ---- ---- 1.30A 1.30A 1.20 -.30 31 1.50 47 163 1675 1.40 1.40 1.40 1.40 1.30 -.30 3 1.60 2 674 1680 1.90 1.90 1.50A 1.50A 1.40 -.30 42 1.70 55 2144 1685 2.10 2.10 1.50A 1.50A 1.40 -.40 1 1.80 35 250 1690 2.10 2.10 1.60A 1.60A 1.50 -.40 82 1.90 23 216 1695 ---- ---- 1.80A 1.80A 1.60 -.40 1 2.00 4 142 1700 2.20 2.50 1.80 1.80 1.80 -.40 51 2.20 98 2164 1705 ---- ---- 2.00A 2.00A 1.90 -.40 6 2.30 10 96 1710 2.80 2.80 2.10A 2.10A 2.00 -.50 1 2.50 22 1080 1715 2.40 2.40 2.30A 2.30A 2.20 -.50 52 2.70 7 502 1720 3.20 3.20 2.50 2.70B 2.40 -.40 38 2.80 3 227 1725 2.70 3.20B 2.50 2.50 2.60 -.40 60 3.00 1801 1943 1730 3.70 3.70 2.70 2.70 2.80 -.50 85 3.30 10 142 1735 4.00 4.00 3.10A 3.10A 3.00 -.50 4 3.50 1 98 1740 3.50 4.00B 3.30A 3.30A 3.20 -.50 4 3.70 6 97 1745 ---- 4.30B 3.50A 4.30B 3.50 -.50 4.00 3 57 1750 3.90 4.60B 3.80 3.80 3.80 -.50 75 4.30 1648 5047 1755 4.30 5.00B 4.10A 4.70B 4.10 -.50 25 4.60 12 138 1760 4.20 5.40B 4.20 4.20 4.40 -.60 3 5.00 4 444 1765 5.30 5.90B 4.80A 4.80A 4.80 -.60 103 5.40 64 159 1770 5.30 6.40B 5.20A 5.80B 5.10 -.70 32 5.80 44 221 1775 6.30 6.90B 5.50A 5.50A 5.60 -.70 2 6.30 14 856 1780 ---- 7.50B 6.00A 7.50B 6.00 -.80 6.80 5 349 1785 7.90 8.10B 6.50A 7.30B 6.50 -.80 183 7.30 4 38 1790 7.70 8.80B 6.90 6.90 7.00 -.90 44 7.90 20 500 1795 ---- 9.50B 7.50A 7.50A 7.60 -1.00 8.60 3 46 1800 9.10 10.30B 7.90 8.00 8.20 -1.00 192 9.20 875 5323 1805 9.50 11.10B 8.70A 8.70A 8.80 -1.10 82 9.90 6 94 1810 10.80 11.90B 9.40A 9.80B 9.50 -1.20 13 10.70 13 528 1815 11.00 12.90B 10.10A 11.60B 10.30 -1.20 31 11.50 10 367 1820 12.10 13.90B 10.90A 12.60B 11.10 -1.30 32 12.40 15 572 1825 ---- 15.00B 11.80A 15.00B 12.00 -1.30 190 13.30 51 7499 1830 ---- 16.10B 12.70A 16.10B 12.90 -1.40 14.30 11 973 1835 ---- 17.30B 13.60A 17.30B 13.90 -1.40 15.30 18 334 1840 15.40 18.60B 14.60A 14.60A 15.00 -1.50 30 16.50 16 451 1845 ---- 19.90B 15.60A 19.90B 16.10 -1.60 17.70 5 180 1850 18.50 21.50B 16.90A 19.10B 17.30 -1.60 159 18.90 1860 6204 1855 ---- 22.90B 18.10A 22.90B 18.60 -1.70 20.30 63 207 1860 ---- 24.50B 19.50A 24.50B 19.90 -1.80 40 21.70 368 1098 1865 21.60 26.30B 20.80A 20.80A 21.30 -1.90 1 23.20 7 159 1870 ---- 28.00B 22.30A 28.00B 22.80 -2.00 24.80 302 925 1875 26.70 29.90B 23.70A 23.70A 24.40 -2.00 105 26.40 73 779 1880 26.60 31.70B 25.30A 28.40B 26.10 -2.10 35 28.20 8 319 1885 ---- 33.80B 27.00A 33.80B 27.80 -2.10 29.90 4 119 1890 ---- 35.90B 28.70A 35.90B 29.70 -2.10 31.80 3 59 1895 ---- 38.10B 30.50A 38.10B 31.60 -2.20 2 33.80 1 33 1900 36.90 40.50B 32.30A 33.20A 33.70 -2.10 72 35.80 840 1426 1905 ---- 42.90B 34.30A 42.90B 35.80 -2.10 37.90 1 32 1910 40.00 45.10B 36.30A 36.30A 38.00 -2.10 4 40.10 54 835 1915 41.50 47.70B 38.40A 43.20B 40.30 -2.00 33 42.30 20 131 1920 ---- 50.30B 40.60A 50.30B 42.60 -2.10 31 44.70 4 286 1925 46.10 53.10B 42.90A 48.20B 45.10 -2.00 5 47.10 39 308 1930 48.40 55.80B 45.30A 46.80A 47.60 -2.00 51 49.60 5 653 1935 50.50 58.70B 47.70A 49.40A 50.20 -2.00 2 52.20 102 160 1940 56.40 61.40B 50.30A 55.40B 52.90 -1.90 25 54.80 13 81 1945 56.70 64.40B 52.90A 59.00B 55.70 -1.90 1 57.60 22 30 1950 57.20 67.50B 55.60A 55.60A 58.50 -1.80 50 60.30 24 418 1955 ---- 70.70B 58.30A 70.70B 61.50 -1.70 63.20 1 28 1960 63.10 73.70B 61.20A 61.20A 64.50 -1.60 1 66.10 63 1965 ---- 77.10B 64.20A 76.10B 67.50 -1.60 1 69.10 113 1970 69.20 80.40B 67.20A 71.70B 70.70 -1.40 24 72.10 486 1975 ---- 83.70B 70.20A 82.70B 73.90 -1.30 75.20 93 1980 ---- 87.10B 73.40A 86.00B 77.20 -1.20 78.40 33 1985 ---- 90.60B 76.60A 89.50B 80.60 -1.00 81.60 40 1990 ---- 94.10B 79.90A 93.00B 84.00 -.90 84.90 12 1995 ---- 96.50B 83.20A 96.50B 87.50 -.80 88.30 11 2000 ---- 100.20B 86.70A 100.20B 91.00 -.70 9 91.70 234 2005 ---- 103.50B 90.10A 103.40B 94.60 -.50 95.10 5 2010 ---- 107.40B 93.60A 107.40B 98.20 -.40 98.60 12 2015 ---- 111.00B 97.10A 111.00B 102.00 -.20 102.20 7 2020 ---- 114.80B 100.70A 114.70B 105.70 -.10 105.80 10 2025 ---- 118.90B 104.40A 118.90B 109.60 +.10 109.50 2 27 2030 ---- 122.70B 108.10A 122.60B 113.40 +.20 113.20 2 18 2035 ---- 126.70B 111.80A 126.70B 117.40 +.40 117.00 2 10 2040 ---- 130.80B 115.60A 130.70B 121.30 +.50 120.80 13 2045 ---- 134.60B 119.50A 134.60B 125.40 +.70 124.70 8 2050 ---- 138.70B 123.40A 138.70B 129.40 +.80 4 128.60 400 2055 ---- 142.80B 127.30A 142.80B 133.50 +1.00 132.50 12 2060 ---- 146.90B 131.30A 146.90B 137.70 +1.20 136.50 10 2065 ---- 151.10B 135.30A 150.80B 141.80 +1.30 140.50 6 2070 ---- 155.30B 139.40A 155.20B 146.00 +1.40 144.60 10 2075 ---- 159.70B 143.40A 159.60B 150.30 +1.60 148.70 17 2080 ---- 164.00B 147.60A 163.90B 154.60 +1.80 152.80 10 2085 ---- 168.20B 151.80A 168.10B 158.90 +2.00 156.90 3 2090 ---- 172.70B 156.00A 172.60B 163.20 +2.10 161.10 13 2095 ---- 177.10B 160.20A 177.00B 167.60 +2.20 165.40 10 2100 ---- 181.50B 164.40A 181.50B 172.00 +2.40 169.60 1 6 2105 ---- 185.90B 168.70A 185.80B 176.50 +2.60 173.90 9 2110 ---- 190.20B 173.00A 190.10B 180.90 +2.70 178.20 4 2115 ---- 194.80B 177.40A 194.80B 185.40 +2.80 182.60 4 2120 ---- 199.30B 181.80A 199.20B 189.90 +3.00 186.90 2 2125 ---- 203.90B 186.10A 203.80B 194.50 +3.20 191.30 20 2130 ---- 208.20B 190.60A 208.20B 199.00 +3.20 195.80 13 2135 ---- 212.90B 195.00A 212.90B 203.60 +3.40 200.20 17 2140 ---- 217.50B 199.50A 217.50B 208.20 +3.50 204.70 14 2145 ---- 222.10B 203.90A 222.10B 212.80 +3.60 209.20 7 2150 ---- 226.90B 208.40A 226.90B 217.50 +3.80 213.70 26 2155 ---- 231.30B 213.00A 231.30B 222.10 +3.90 218.20 11 2160 ---- 236.00B 217.50A 236.00B 226.80 +4.10 222.70 12 2165 ---- 240.50B 222.10A 240.50B 231.50 +4.20 227.30 14 2170 ---- 245.20B 226.60A 245.20B 236.20 +4.30 231.90 8 2175 ---- 250.10B 231.20A 250.10B 240.90 +4.40 236.50 8 2180 ---- 254.80B 235.80A 254.70B 245.60 +4.50 241.10 2185 ---- 259.50B 240.50A 259.40B 250.40 +4.70 245.70 2190 ---- 264.20B 245.10A 264.20B 255.20 +4.90 250.30 2195 ---- 269.00B 249.80A 269.00B 259.90 +4.90 255.00 2200 ---- 274.00B 254.40A 274.00B 264.70 +5.00 259.70 56 2205 ---- 278.50B 259.10A 278.40B 269.50 +5.20 264.30 2210 ---- 283.30B 263.80A 283.30B 274.30 +5.30 269.00 2215 ---- 288.10B 268.50A 288.10B 279.10 +5.40 273.70 2220 ---- 292.90B 273.20A 292.90B 283.90 +5.40 278.50 2225 ---- 297.70B 277.90A 297.70B 288.70 +5.50 283.20 2230 ---- 302.20B 284.10A 302.20B 293.60 +5.70 287.90 2235 ---- 306.90B 288.90A 306.80B 298.40 +5.70 292.70 2240 ---- 311.90B 293.60A 311.90B 303.20 +5.80 297.40 1 2245 ---- 316.60B 298.60A 316.50B 308.10 +5.90 302.20 2250 ---- 321.60B 301.70A 321.60B 312.90 +5.90 307.00 2255 ---- 326.40B 308.00A 326.40B 317.80 +6.00 311.80 4 2260 ---- 331.10B 312.90A 331.00B 322.70 +6.10 316.60 2265 ---- 336.00B 318.20A 335.90B 327.50 +6.10 321.40 2270 ---- 340.80B 323.00A 340.70B 332.40 +6.20 326.20 2275 ---- 345.80B 325.70A 345.70B 337.30 +6.30 331.00 2280 ---- 350.40B 332.90A 349.90B 342.20 +6.40 335.80 2285 ---- 355.40B 337.50A 354.70B 347.10 +6.40 340.70 2290 ---- 360.30B 342.20A 359.70B 352.00 +6.50 345.50 2295 ---- 364.90B 347.20A 364.20B 356.90 +6.50 350.40 2300 ---- 370.50B 349.80A 370.50B 361.80 +6.60 355.20 26 2305 ---- 374.90B 356.90A 374.30B 366.70 +6.60 360.10 2310 ---- 379.80B 362.30A 379.20B 371.60 +6.70 364.90 2315 ---- 384.70B 366.60A 384.10B 376.50 +6.70 369.80 2320 ---- 389.40B 371.50A 388.80B 381.50 +6.80 374.70 2325 ---- 394.60B 374.10A 394.10B 386.40 +6.80 379.60 2330 ---- 399.50B 381.70A 398.90B 391.30 +6.80 384.50 2335 ---- 404.40B 386.40A 403.80B 396.30 +7.00 389.30 2340 ---- 409.30B 391.00A 408.70B 401.20 +7.00 394.20 2350 ---- 419.50B 398.40A 419.50B 411.10 +7.10 404.00 2360 ---- 429.00B 410.70A 428.40B 421.00 +7.10 413.90 2370 ---- 438.90B 420.40A 438.40B 430.90 +7.20 423.70 2375 ---- 444.00B 422.90A 444.00B 435.80 +7.20 428.60 5 2380 ---- 448.40B 430.30A 447.90B 440.80 +7.30 433.50 2390 ---- 458.30B 440.20A 457.80B 450.70 +7.30 443.40 2400 ---- 469.20B 447.50A 469.20B 460.60 +7.40 453.20 15 2410 ---- 478.10B 459.90A 478.10B 470.60 +7.50 463.10 2420 ---- 488.10B 469.70A 487.50B 480.50 +7.50 473.00 2425 ---- 493.10B 472.10A 492.50B 485.50 +7.60 477.90 2430 ---- 498.00B 479.60A 497.40B 490.50 +7.60 482.90 2440 ---- 507.90B 489.50A 507.90B 500.40 +7.60 492.80 2450 ---- 518.80B 496.80A 518.80B 510.40 +7.70 502.70 32 2475 ---- 542.80B 521.60A 542.10B 535.30 +7.80 527.50 2500 ---- 568.30B 546.40A 568.30B 560.30 +8.00 552.30 2525 ---- 592.60B 571.20A 592.00B 585.30 +8.10 577.20 2550 ---- 618.20B 596.10A 618.20B 610.30 +8.30 602.00 2575 ---- 642.50B 621.00A 641.90B 635.30 +8.30 627.00 2600 ---- 668.10B 645.90A 668.10B 660.30 +8.40 651.90 2625 ---- 692.40B 673.60A 692.40B 685.30 +8.40 676.90 2700 ---- 768.00B 747.50A 768.00B 760.30 +8.40 751.90 2850 ---- 918.00B 897.50A 918.00B 910.30 +8.40 901.90 2900 ---- 967.90B 947.50A 967.90B 960.30 +8.40 951.90 3000 ---- 1067.90B 1047.40A 1067.90B 1060.30 +8.40 1051.90 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .10 UNCH .10 4065 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .20 UNCH .20 1390 ---- ---- ---- ---- .20 UNCH .20 10 1400 ---- ---- ---- ---- .30 +.10 .20 223 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 113 1430 ---- ---- ---- ---- .30 UNCH .30 1 1440 .30 .30 .30 .30 .30 UNCH 2 .30 1450 ---- ---- ---- ---- .40 UNCH .40 1 317 1460 .40 .40 .40 .40 .40 UNCH 1 .40 40 1470 ---- ---- ---- ---- .40 UNCH .40 6 88 1475 ---- ---- ---- ---- .40 UNCH .40 1 1480 ---- ---- ---- ---- .50 UNCH .50 1490 ---- ---- ---- ---- .50 UNCH .50 1495 ---- ---- ---- ---- .50 UNCH .50 1500 ---- ---- ---- ---- .50 -.10 .60 2 56 1505 ---- ---- ---- ---- .60 UNCH .60 1 1510 ---- ---- ---- ---- .60 UNCH .60 2 1515 ---- ---- ---- ---- .60 UNCH .60 1520 ---- ---- ---- ---- .60 -.10 .70 1 1525 ---- ---- ---- ---- .60 -.10 .70 29 1530 ---- ---- ---- ---- .70 UNCH .70 1535 ---- ---- ---- ---- .70 UNCH .70 1 5 1540 ---- ---- ---- ---- .70 -.10 .80 31 1545 ---- ---- ---- ---- .80 UNCH .80 5 1550 ---- ---- ---- ---- .80 UNCH .80 10 29 1555 ---- ---- ---- ---- .80 -.10 .90 1 1560 ---- ---- ---- ---- .90 UNCH .90 12 1565 ---- ---- ---- ---- .90 -.10 1.00 19 1570 ---- ---- ---- ---- .90 -.10 1.00 4 1575 1.00 1.00 1.00 1.00 1.00 -.10 38 1.10 42 118 1580 ---- ---- ---- ---- 1.00 -.10 1.10 7 1585 ---- ---- ---- ---- 1.10 -.10 1.20 1 9 1590 ---- ---- ---- ---- 1.10 -.10 1.20 6 1595 ---- ---- ---- ---- 1.20 -.10 1.30 52 1600 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 33 147 1605 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 3 35 1610 ---- ---- ---- ---- 1.40 -.10 1.50 25 1615 ---- ---- ---- ---- 1.40 -.20 1.60 1 8 1620 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 23 1625 1.90 1.90 1.70A 1.70A 1.60 -.20 73 1.80 16 134 1630 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 2 6 1635 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1 68 1640 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 3 65 1645 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 3 90 1650 2.20 2.20 2.20 2.30B 2.00 -.30 6 2.30 47 217 1655 2.30 2.50B 2.30 2.50B 2.20 -.30 2 2.50 106 1660 2.50 2.50 2.40A 2.60B 2.30 -.30 1 2.60 18 48 1665 ---- ---- 2.50A 2.50A 2.40 -.40 2 2.80 5 61 1670 3.00 3.00 2.70A 2.70A 2.50 -.40 1 2.90 2 35 1675 2.90 3.20B 2.80A 2.80A 2.70 -.40 58 3.10 22 321 1680 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 3 78 1685 3.60 3.60 3.10A 3.10A 3.00 -.50 1 3.50 20 1690 ---- ---- 3.30A 3.30A 3.20 -.50 3 3.70 3 11 1695 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 11 1700 ---- 4.30B 3.70A 4.30B 3.60 -.50 4 4.10 57 131 1705 4.10 4.40B 3.80 3.80 3.80 -.50 21 4.30 2 24 1710 4.20 4.20 4.10A 4.10A 4.00 -.60 60 4.60 10 23 1715 4.40 4.90B 4.40 4.40 4.30 -.50 13 4.80 28 1720 5.20 5.50B 4.70 4.70 4.50 -.60 45 5.10 46 1057 1725 5.40 5.80B 4.90A 4.90A 4.80 -.60 106 5.40 17 227 1730 5.70 5.90B 5.20A 5.80B 5.10 -.70 16 5.80 56 1735 6.20 6.30B 5.60A 5.60A 5.50 -.60 7 6.10 1 1 1740 6.50 7.00B 5.90A 6.60B 5.80 -.70 14 6.50 3 263 1745 6.40 7.20B 6.30A 6.70B 6.20 -.70 15 6.90 5 1750 6.90 7.90B 6.60A 6.60A 6.50 -.80 302 7.30 192 577 1755 7.60 8.20B 7.00A 7.00A 7.00 -.70 16 7.70 5 1760 ---- 8.60B 7.40A 8.60B 7.40 -.80 456 8.20 32 1765 ---- 9.20B 7.90A 9.20B 7.90 -.80 8.70 1770 ---- 9.80B 8.40A 9.80B 8.40 -.90 2 9.30 13 1775 ---- 10.70B 8.90A 10.70B 8.90 -1.00 67 9.90 2 1244 1780 10.80 11.20B 9.50A 9.50A 9.40 -1.10 2 10.50 55 1785 ---- 11.80B 10.10A 11.80B 10.00 -1.10 11.10 27 595 1790 ---- 12.60B 10.60A 12.60B 10.70 -1.10 11.80 17 1795 ---- 13.40B 11.30A 11.30A 11.30 -1.30 12.60 1 62 1800 14.70 14.70 12.00A 12.00A 12.10 -1.30 170 13.40 154 277 1805 13.00 15.40B 12.70A 12.70A 12.80 -1.40 3 14.20 5 45 1810 14.50 16.40B 13.50A 13.50A 13.60 -1.50 1 15.10 4 24 1815 ---- 17.50B 14.30A 17.50B 14.50 -1.50 16.00 21 1820 ---- 18.50B 15.20A 18.50B 15.40 -1.60 17.00 10 254 1825 ---- 19.70B 16.10A 19.70B 16.40 -1.60 31 18.00 14 226 1830 ---- 20.80B 17.10A 20.80B 17.40 -1.60 19.00 1 13 1835 ---- 22.10B 18.10A 22.10B 18.50 -1.70 20.20 730 1840 20.80 23.40B 19.20A 21.40B 19.60 -1.70 5 21.30 262 1845 ---- 24.70B 20.30A 24.70B 20.70 -1.90 22.60 41 1850 23.10 26.30B 21.50A 23.90B 22.00 -1.90 6 23.90 5 749 1855 ---- 27.80B 22.80A 27.80B 23.20 -2.00 25.20 19 1860 ---- 29.20B 24.10A 29.20B 24.60 -2.00 26.60 7 99 1865 ---- 30.80B 25.50A 30.80B 26.00 -2.10 28.10 42 1870 30.10 32.50B 26.80 26.90B 27.50 -2.10 19 29.60 3 9 1875 29.00 34.30B 28.40A 28.40A 29.00 -2.20 55 31.20 5 88 1880 ---- 36.10B 30.10A 36.10B 30.60 -2.30 32.90 51 1885 33.60 38.20B 31.70A 31.70A 32.30 -2.30 1 34.60 13 1890 ---- 40.00B 33.30A 40.00B 34.00 -2.40 4 36.40 10 219 1895 ---- 42.30B 35.00A 42.20B 35.80 -2.50 38.30 1 58 1900 38.50 44.30B 36.80A 37.10A 37.70 -2.50 118 40.20 65 394 1905 42.90 46.50B 38.60A 38.60A 39.70 -2.50 1 42.20 6 556 1910 ---- 48.70B 40.60A 48.70B 41.70 -2.60 44.30 19 1915 ---- 51.20B 42.60A 51.20B 43.80 -2.70 46.50 7 1920 47.50 53.60B 44.60A 44.60A 46.00 -2.70 3 48.70 1 1925 49.80 56.00B 46.70A 46.70A 48.20 -2.70 12 50.90 68 70 1930 ---- 58.40B 48.90A 58.40B 50.50 -2.80 23 53.30 448 1935 ---- 61.00B 51.20A 61.00B 52.90 -2.80 55.70 17 17 1940 ---- 63.80B 53.50A 63.80B 55.40 -2.70 58.10 2 1945 59.00 66.40B 55.90A 59.30B 57.90 -2.80 4 60.70 4 1950 ---- 69.20B 58.40A 69.20B 60.50 -2.80 63.30 642 923 1955 64.50 72.20B 60.90A 62.50A 63.20 -2.70 20 65.90 3 1960 67.10 75.00B 63.60A 67.40B 66.00 -2.60 26 68.60 8 34 1965 ---- 78.00B 66.30A 78.00B 68.80 -2.60 152 71.40 7 1970 ---- 81.00B 69.10A 81.00B 71.60 -2.60 74.20 2 1975 ---- 84.10B 71.70A 84.10B 74.60 -2.50 77.10 52 1980 78.40 87.20B 74.70A 80.00B 77.60 -2.40 2 80.00 18 1985 ---- 90.40B 77.80A 90.00B 80.60 -2.40 83.00 3 1990 ---- 93.80B 80.80A 92.80B 83.80 -2.30 86.10 1 1995 ---- 97.10B 83.80A 96.10B 87.00 -2.20 89.20 2 16 2000 ---- 100.50B 87.00A 99.50B 90.20 -2.20 92.40 8 6 2005 ---- 103.90B 90.10A 102.80B 93.50 -2.10 95.60 1 2010 ---- 107.30B 93.40A 106.30B 96.80 -2.00 98.80 2 20 2015 ---- 110.80B 96.60A 109.80B 100.30 -1.80 102.10 2 2020 ---- 113.10B 100.00A 113.10B 103.70 -1.80 105.50 3 2025 ---- 116.70B 103.70A 116.70B 107.20 -1.70 108.90 5 2030 ---- 120.40B 107.10A 120.30B 110.80 -1.60 112.40 5 2035 ---- 123.90B 110.60A 123.90B 114.40 -1.50 115.90 2040 ---- 127.60B 114.10A 127.60B 118.10 -1.30 119.40 1 2045 ---- 131.10B 117.70A 131.10B 121.80 -1.20 123.00 3 2050 ---- 135.20B 121.20A 135.20B 125.50 -1.10 126.60 16 2055 ---- 138.80B 125.00A 138.80B 129.30 -1.00 130.30 2060 ---- 142.60B 128.70A 142.60B 133.20 -.80 134.00 3 2065 ---- 146.60B 132.40A 146.50B 137.00 -.80 137.80 2 2070 ---- 150.50B 136.10A 150.50B 140.90 -.70 141.60 4 2075 ---- 154.50B 140.00A 154.50B 144.90 -.50 145.40 4 2080 ---- 158.40B 143.80A 158.40B 148.90 -.30 149.20 2 2085 ---- 162.50B 147.90A 162.50B 152.90 -.30 153.20 2 2090 ---- 166.60B 151.70A 166.50B 157.00 -.10 157.10 3 2095 ---- 170.70B 155.80A 170.70B 161.10 UNCH 161.10 2 2100 ---- 174.90B 159.80A 174.90B 165.20 +.10 165.10 4 2105 ---- 179.00B 163.70A 178.90B 169.40 +.30 169.10 10 2110 ---- 183.20B 167.80A 183.20B 173.60 +.40 173.20 10 2115 ---- 187.40B 172.00A 187.30B 177.80 +.50 177.30 7 2120 ---- 191.60B 176.10A 191.60B 182.00 +.60 181.40 3 2125 ---- 196.10B 180.30A 196.00B 186.30 +.80 185.50 4 2130 ---- 200.40B 184.50A 200.40B 190.60 +.90 189.70 2 2135 ---- 204.70B 188.70A 204.60B 194.90 +1.00 193.90 3 2140 ---- 209.10B 192.90A 209.00B 199.30 +1.20 198.10 2145 ---- 213.50B 197.20A 213.40B 203.70 +1.30 202.40 1 2150 ---- 217.90B 201.50A 217.90B 208.10 +1.40 206.70 9 2155 ---- 222.30B 205.80A 222.20B 212.50 +1.50 211.00 2 2160 ---- 226.70B 210.20A 226.60B 216.90 +1.60 215.30 6 2165 ---- 231.10B 214.50A 231.00B 221.40 +1.80 219.60 7 2170 ---- 235.60B 218.90A 235.60B 225.90 +1.90 224.00 5 2175 ---- 240.00B 223.30A 239.90B 230.40 +2.00 228.40 22 2180 ---- 244.60B 227.70A 244.60B 234.90 +2.10 232.80 2185 ---- 249.00B 232.20A 248.90B 239.40 +2.20 237.20 2190 ---- 253.70B 236.60A 253.70B 244.00 +2.40 241.60 2195 ---- 258.20B 241.10A 258.20B 248.50 +2.40 246.10 2200 ---- 262.90B 245.60A 262.90B 253.10 +2.50 250.60 7 28 2205 ---- 267.40B 250.10A 267.40B 257.70 +2.60 255.10 2210 ---- 272.00B 254.60A 272.00B 262.40 +2.80 259.60 11 2215 ---- 276.60B 259.20A 276.60B 267.00 +2.90 264.10 1 2220 ---- 281.30B 263.70A 281.20B 271.60 +2.90 268.70 2225 ---- 285.90B 268.30A 285.90B 276.30 +3.10 273.20 18 2230 ---- 290.60B 272.90A 290.60B 281.00 +3.20 277.80 2 2235 ---- 295.10B 277.40A 295.10B 285.70 +3.30 282.40 2 2240 ---- 299.90B 282.00A 299.80B 290.40 +3.40 287.00 2 2245 ---- 304.70B 286.60A 304.60B 295.10 +3.50 291.60 3 2250 ---- 309.60B 291.30A 309.60B 299.80 +3.60 296.20 7 2255 ---- 314.10B 295.90A 314.00B 304.50 +3.70 300.80 2 2260 ---- 318.80B 300.50A 318.70B 309.30 +3.80 305.50 2265 ---- 323.50B 305.20A 323.50B 314.00 +3.90 310.10 1 2270 ---- 328.30B 309.80A 328.30B 318.80 +4.00 314.80 1 2275 ---- 333.10B 314.50A 333.00B 323.50 +4.00 319.50 8 2280 ---- 337.80B 319.20A 337.80B 328.30 +4.10 324.20 6 2290 ---- 347.30B 328.60A 347.30B 337.90 +4.30 333.60 11 2300 ---- 357.10B 338.00A 357.10B 347.50 +4.50 343.00 3 2310 ---- 366.00B 349.10A 365.90B 357.10 +4.60 352.50 2320 ---- 375.70B 358.60A 375.70B 366.80 +4.80 362.00 2 2325 ---- 380.50B 361.70A 380.30B 371.60 +4.80 366.80 2330 ---- 384.90B 368.30A 384.50B 376.40 +4.80 371.60 2340 ---- 394.90B 377.90A 394.30B 386.10 +5.00 381.10 2350 ---- 404.70B 385.60A 404.70B 395.80 +5.10 390.70 2360 ---- 414.00B 397.80A 413.60B 405.60 +5.20 400.40 2370 ---- 423.70B 407.50A 423.30B 415.30 +5.30 410.00 2375 ---- 429.00B 409.70A 429.00B 420.20 +5.40 414.80 2 2380 ---- 433.80B 416.80A 433.20B 425.10 +5.40 419.70 2400 ---- 453.90B 433.90A 453.90B 444.70 +5.60 439.10 10 2425 ---- 477.90B 458.20A 477.30B 469.30 +5.90 463.40 2450 ---- 502.70B 482.50A 502.70B 493.90 +6.00 487.90 2475 ---- 526.80B 507.00A 526.30B 518.70 +6.30 512.40 2500 ---- 552.10B 531.50A 552.10B 543.40 +6.40 537.00 2525 ---- 576.20B 556.10A 576.20B 568.30 +6.60 561.70 2550 ---- 601.70B 580.80A 601.60B 593.20 +6.80 586.40 2575 ---- 625.90B 605.50A 625.40B 618.10 +6.90 611.20 2700 ---- 751.60B 729.70A 751.60B 743.10 +7.30 735.80 1 3000 ---- 1051.10B 1031.50A 1051.10B 1043.10 +7.30 1035.80 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 +.10 .10 30 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .30 +.10 .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 .40 .40 .40 .40 .50 UNCH 2 .50 51 1410 ---- ---- ---- ---- .50 -.10 .60 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 30 1430 ---- ---- ---- ---- .60 UNCH .60 1 1440 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .70 UNCH .70 2 1460 ---- ---- ---- ---- .70 -.10 .80 1470 ---- ---- ---- ---- .80 -.10 .90 10 1475 ---- ---- ---- ---- .80 -.10 .90 25 1480 ---- ---- ---- ---- .80 -.10 .90 1490 ---- ---- ---- ---- .90 -.10 1.00 403 1495 ---- ---- ---- ---- .90 -.10 1.00 6 1500 ---- ---- ---- ---- .90 -.20 1.10 4 3704 1505 ---- ---- ---- ---- 1.00 -.10 1.10 1510 ---- ---- ---- ---- 1.00 -.20 1.20 1515 ---- ---- ---- ---- 1.00 -.20 1.20 30 1520 ---- ---- ---- ---- 1.10 -.10 1.20 1525 ---- ---- ---- ---- 1.10 -.20 1.30 21 1530 ---- ---- ---- ---- 1.20 -.10 1.30 37 1535 ---- ---- ---- ---- 1.20 -.20 1.40 1540 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1545 ---- ---- ---- ---- 1.40 -.10 1.50 19 1550 ---- ---- ---- ---- 1.40 -.20 1.60 65 1555 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1560 ---- ---- ---- ---- 1.60 -.10 1.70 36 1565 ---- ---- ---- ---- 1.60 -.20 1.80 1570 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 20 1575 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 63 1580 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1585 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1590 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 6 1595 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 241 1600 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 6 803 1605 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 8 1610 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1615 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 11 1620 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 14 1625 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 71 1630 ---- 3.40B 3.20A 3.40B 3.10 -.20 3.30 32 34 1635 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 54 1640 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 199 1645 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 2 1650 ---- ---- 3.90A 3.90A 3.70 -.40 4.10 257 1655 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1 1660 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 4 1665 ---- 4.80B 4.50A 4.80B 4.30 -.40 4.70 7 1670 ---- ---- 4.70A 4.70A 4.50 -.50 5.00 7 1675 ---- 5.40B 4.90A 5.40B 4.80 -.40 5.20 2 583 1680 ---- 5.60B 5.20A 5.60B 5.00 -.50 5.50 11 1685 ---- 5.90B 5.50A 5.90B 5.30 -.50 5.80 1690 ---- 6.20B 5.70A 6.20B 5.60 -.50 6.10 1 1695 ---- 6.50B 6.10A 6.50B 5.90 -.50 6.40 1700 6.90 6.90 6.30A 6.30A 6.20 -.60 1 6.80 23 806 1705 ---- 7.30B 6.70A 7.30B 6.50 -.60 7.10 1710 ---- 7.70B 7.00A 7.70B 6.80 -.70 7.50 4 1715 ---- 8.10B 7.40A 8.10B 7.20 -.70 7.90 96 1720 ---- 8.60B 7.70A 8.60B 7.60 -.80 8.40 2 385 1725 8.50 9.10B 8.10A 8.10A 8.00 -.80 3 8.80 145 1730 ---- 9.60B 8.50A 9.60B 8.40 -.90 9.30 6 40 1735 ---- 10.10B 9.00A 10.10B 8.80 -1.00 9.80 70 1740 ---- 10.70B 9.50A 10.70B 9.30 -1.00 10.30 76 1745 ---- 11.30B 10.00A 11.30B 9.80 -1.00 10.80 152 1750 11.40 11.90B 10.40A 10.40A 10.40 -1.00 62 11.40 809 1755 ---- 12.60B 11.00A 12.60B 10.90 -1.10 12.00 1 1760 12.00 13.30B 11.50A 12.30B 11.50 -1.20 15 12.70 24 197 1765 ---- 14.00B 12.20A 14.00B 12.10 -1.20 13.30 1770 ---- 14.70B 12.80A 14.70B 12.80 -1.20 14.00 751 1775 ---- 15.50B 13.40A 15.50B 13.50 -1.30 22 14.80 18 1020 1780 ---- 16.40B 14.10A 16.40B 14.20 -1.30 15.50 62 1785 ---- 17.30B 14.90A 17.30B 15.00 -1.40 16.40 14 1790 ---- 18.20B 15.70A 18.20B 15.80 -1.40 17.20 33 1795 ---- 19.10B 16.60A 19.10B 16.60 -1.50 18.10 6 1800 18.80 20.10B 17.30A 17.30A 17.50 -1.60 62 19.10 126 1871 1805 ---- 21.20B 18.30A 21.20B 18.40 -1.60 20.00 178 1810 ---- 22.30B 19.20A 22.30B 19.40 -1.70 21.10 9 1815 ---- 23.40B 20.20A 23.40B 20.40 -1.70 22.10 7 1820 22.00 24.70B 21.20A 21.20A 21.50 -1.80 2 23.30 57 1825 ---- 26.00B 22.30A 26.00B 22.60 -1.80 24.40 62 977 1830 ---- 27.30B 23.50A 27.30B 23.80 -1.80 25.60 28 1835 ---- 28.50B 24.70A 28.50B 25.00 -1.90 26.90 39 1840 ---- 29.90B 26.00A 29.90B 26.30 -1.90 28.20 3 1845 ---- 31.80B 27.20A 31.60B 27.60 -2.00 29.60 1000 1850 ---- 33.30B 28.60A 33.30B 29.00 -2.10 89 31.10 91 510 1855 ---- 34.60B 30.10A 34.60B 30.50 -2.00 32.50 23 1860 31.50 36.30B 31.50 31.50 32.00 -2.10 1 34.10 333 1865 ---- 38.10B 33.10A 38.10B 33.50 -2.20 35.70 1 1870 34.60 40.30B 34.60 37.20B 35.10 -2.20 1 37.30 1 228 1875 ---- 42.00B 36.30A 42.00B 36.80 -2.30 5 39.10 76 333 1880 ---- 43.80B 38.10A 43.80B 38.60 -2.20 40.80 20 1885 40.90 45.80B 39.80A 42.70B 40.40 -2.30 1 42.70 105 1890 ---- 47.80B 41.60A 47.80B 42.20 -2.40 44.60 1 146 1895 ---- 49.90B 43.40A 49.90B 44.20 -2.30 46.50 1 1900 ---- 52.40B 45.30A 52.40B 46.20 -2.40 48.60 5 544 1905 ---- 54.70B 47.30A 54.40B 48.20 -2.40 50.60 11 1910 ---- 56.70B 49.30A 56.70B 50.30 -2.50 52.80 8 1915 ---- 59.30B 51.40A 59.30B 52.50 -2.50 55.00 81 1920 ---- 61.80B 53.50A 61.50B 54.80 -2.50 57.30 2 1925 ---- 64.30B 55.70A 64.30B 57.10 -2.50 59.60 245 133 1930 ---- 66.80B 58.00A 66.50B 59.50 -2.50 62.00 201 1935 ---- 69.40B 60.30A 69.10B 61.90 -2.50 64.40 13 138 1940 ---- 71.70B 62.70A 71.70B 64.40 -2.50 66.90 25 1945 ---- 74.80B 65.20A 74.10B 67.00 -2.50 69.50 31 30 1950 ---- 77.60B 67.70A 77.20B 69.60 -2.50 6 72.10 3 602 1955 ---- 80.50B 70.30A 80.00B 72.30 -2.50 74.80 3 4 1960 ---- 83.30B 73.00A 82.80B 75.10 -2.40 77.50 150 203 1965 75.80 86.30B 75.70A 80.20B 77.90 -2.40 13 80.30 22 480 1970 ---- 89.30B 78.40A 88.70B 80.80 -2.30 83.10 40 1975 ---- 92.30B 81.30A 91.80B 83.70 -2.30 86.00 74 1980 ---- 95.50B 84.10A 94.80B 86.70 -2.30 89.00 1 1985 ---- 98.60B 87.10A 98.00B 89.70 -2.30 92.00 167 1990 ---- 101.80B 90.10A 101.10B 92.80 -2.20 95.00 46 1995 ---- 105.30B 93.00A 104.40B 96.00 -2.10 98.10 2 65 2000 ---- 108.60B 96.10A 107.70B 99.20 -2.10 101.30 182 2005 ---- 111.90B 99.30A 110.90B 102.40 -2.10 104.50 100 2010 ---- 114.00B 102.50A 114.00B 105.70 -2.00 107.70 2015 ---- 117.70B 105.70A 117.70B 109.10 -1.90 111.00 1 2020 ---- 121.20B 109.00A 121.20B 112.50 -1.80 114.30 2 2025 ---- 125.70B 112.30A 124.70B 115.90 -1.80 117.70 25 2030 ---- 128.20B 115.70A 128.20B 119.40 -1.70 121.10 26 2035 ---- 131.80B 119.40A 131.80B 123.00 -1.50 124.50 4 2040 ---- 135.40B 122.90A 135.40B 126.50 -1.50 128.00 2045 ---- 139.10B 126.40A 139.10B 130.20 -1.30 131.50 2050 ---- 142.50B 129.90A 142.50B 133.80 -1.30 135.10 243 2055 ---- 146.20B 133.60A 146.20B 137.50 -1.20 138.70 3 2060 ---- 150.00B 137.20A 150.00B 141.30 -1.00 142.30 30 2065 ---- 153.80B 140.80A 153.80B 145.10 -.90 146.00 1 2070 ---- 157.70B 144.50A 157.70B 148.90 -.80 149.70 27 2075 ---- 161.60B 148.30A 161.50B 152.80 -.60 153.40 10 2080 ---- 165.40B 152.10A 165.40B 156.60 -.60 157.20 28 2085 ---- 169.40B 155.90A 169.40B 160.60 -.40 161.00 6 2090 ---- 173.30B 159.80A 173.30B 164.50 -.30 164.80 3 2095 ---- 177.30B 163.70A 177.30B 168.50 -.20 168.70 4 2100 ---- 181.50B 167.60A 181.50B 172.60 UNCH 172.60 14 2105 ---- 185.50B 171.50A 185.50B 176.60 UNCH 176.60 9 2110 ---- 189.60B 175.50A 189.60B 180.70 +.20 180.50 3 2115 ---- 193.70B 179.50A 193.70B 184.80 +.30 184.50 2120 ---- 197.80B 183.50A 197.80B 188.90 +.40 188.50 2125 ---- 202.10B 187.60A 202.10B 193.10 +.50 192.60 6 2130 ---- 206.20B 191.70A 206.20B 197.30 +.60 196.70 1 2135 ---- 210.40B 195.80A 210.40B 201.50 +.70 200.80 2140 ---- 214.70B 199.90A 214.70B 205.80 +.90 204.90 1 2145 ---- 218.90B 204.10A 218.90B 210.00 +1.00 209.00 4 2150 ---- 223.30B 208.30A 223.30B 214.30 +1.10 213.20 3 2155 ---- 227.70B 212.50A 227.70B 218.60 +1.20 217.40 1 2160 ---- 232.00B 216.70A 232.00B 223.00 +1.40 221.60 1 2165 ---- 236.40B 221.00A 236.40B 227.30 +1.40 225.90 2170 ---- 240.70B 225.30A 240.70B 231.70 +1.60 230.10 2175 ---- 245.20B 229.60A 245.20B 236.10 +1.70 234.40 10 2180 239.00 249.50B 233.90A 245.50B 240.50 +1.80 1 238.70 2185 ---- 254.00B 238.20A 254.00B 244.90 +1.80 243.10 2190 ---- 258.40B 242.60A 258.40B 249.40 +2.00 247.40 2195 ---- 262.90B 246.90A 262.90B 253.80 +2.00 251.80 2200 ---- 267.40B 251.30A 267.40B 258.30 +2.20 256.10 20 2205 264.50 271.80B 255.70A 255.70A 262.80 +2.30 1 260.50 2210 265.40 276.30B 260.20A 272.40B 267.30 +2.30 1 265.00 10 24 2215 ---- 280.90B 264.60A 280.90B 271.80 +2.40 269.40 2 2220 ---- 285.50B 269.00A 285.50B 276.40 +2.60 273.80 1 2225 ---- 290.00B 273.50A 290.00B 280.90 +2.60 278.30 8 2230 ---- 294.60B 278.00A 294.60B 285.50 +2.70 282.80 2235 ---- 299.10B 282.50A 299.10B 290.10 +2.80 287.30 3 2240 ---- 303.70B 287.00A 303.70B 294.70 +2.90 291.80 2245 ---- 308.30B 291.50A 308.30B 299.30 +3.00 296.30 2250 ---- 313.00B 296.00A 313.00B 303.90 +3.10 300.80 5 2255 ---- 317.60B 300.60A 317.10B 308.50 +3.10 305.40 2260 ---- 322.20B 305.20A 321.70B 313.20 +3.30 309.90 2265 ---- 326.90B 309.80A 326.90B 317.80 +3.30 314.50 2270 ---- 331.50B 314.40A 331.00B 322.50 +3.40 319.10 2275 ---- 336.20B 319.00A 335.70B 327.20 +3.50 323.70 1 2280 ---- 340.80B 323.60A 340.70B 331.80 +3.50 328.30 2290 ---- 350.10B 332.80A 349.60B 341.20 +3.70 337.50 78 2300 ---- 359.80B 342.20A 359.80B 350.70 +3.90 346.80 154 2310 ---- 369.00B 351.50A 368.50B 360.10 +4.00 356.10 2 2320 ---- 378.50B 360.80A 378.00B 369.60 +4.10 365.50 2325 ---- 383.30B 365.50A 382.80B 374.40 +4.20 370.20 6 2330 ---- 388.00B 370.20A 387.50B 379.10 +4.20 374.90 2340 ---- 397.50B 379.60A 397.00B 388.70 +4.40 384.30 2350 ---- 407.40B 389.00A 407.40B 398.30 +4.60 393.70 13 2360 ---- 416.70B 398.50A 416.20B 407.90 +4.70 403.20 2370 ---- 425.80B 409.60A 425.60B 417.50 +4.80 412.70 2375 ---- 430.70B 412.70A 430.30B 422.30 +4.80 417.50 2 2380 ---- 435.10B 419.50A 434.60B 427.10 +4.80 422.30 2400 ---- 455.20B 436.50A 455.20B 446.50 +5.10 441.40 4 2425 ---- 478.70B 460.50A 478.70B 470.80 +5.30 465.50 2 2450 ---- 503.70B 484.70A 503.70B 495.20 +5.60 489.60 14 2475 ---- 527.50B 508.90A 527.50B 519.70 +5.80 513.90 2500 ---- 552.70B 533.20A 552.70B 544.30 +6.00 538.30 10 2525 ---- 576.70B 557.60A 576.40B 568.90 +6.10 562.80 2550 ---- 601.40B 582.10A 601.40B 593.60 +6.30 587.30 2575 ---- 626.10B 606.60A 626.00B 618.40 +6.50 611.90 2600 ---- 650.90B 631.20A 650.80B 643.30 +6.70 636.60 3000 ---- 1050.20B 1031.80A 1050.10B 1043.10 +7.30 1035.80 4000 ---- 2049.50B 2031.40A 2049.50B 2043.10 +7.30 2035.80 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.20 .10 3 1225 ---- ---- ---- ---- .30 +.20 .10 1250 ---- ---- ---- ---- .30 +.10 .20 4 1275 ---- ---- ---- ---- .40 +.20 .20 1300 ---- ---- ---- ---- .40 +.10 .30 45 1325 ---- ---- ---- ---- .50 +.10 .40 1350 ---- ---- ---- ---- .60 +.10 .50 10 1375 ---- ---- ---- ---- .60 UNCH .60 21 1400 ---- ---- ---- ---- .70 -.10 .80 3803 1410 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .80 -.10 .90 5 1425 ---- ---- ---- ---- .80 -.20 1.00 1430 ---- ---- ---- ---- .90 -.10 1.00 1440 ---- ---- ---- ---- .90 -.20 1.10 1 1450 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 61 1460 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1470 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1475 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1480 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1 1490 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1 1500 1.50 1.50 1.50 1.50 1.40 -.20 40 1.60 551 1505 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1510 ---- ---- ---- ---- 1.60 -.10 1.70 1515 ---- ---- ---- ---- 1.70 -.10 1.80 1520 ---- ---- ---- ---- 1.80 UNCH 1.80 1525 ---- ---- ---- ---- 1.80 -.10 1.90 56 1530 ---- ---- ---- ---- 1.90 -.10 2.00 1535 ---- ---- ---- ---- 2.00 UNCH 2.00 1540 ---- ---- ---- ---- 2.10 UNCH 2.10 40 1545 ---- ---- ---- ---- 2.20 UNCH 2.20 1550 ---- 2.40B ---- 2.40B 2.20 -.10 2.30 1996 1555 ---- ---- ---- ---- 2.30 -.10 2.40 1560 ---- ---- ---- ---- 2.40 -.10 2.50 4 1565 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1570 2.70 2.70 2.70 2.70 2.60 -.20 4 2.80 4 1575 ---- ---- ---- ---- 2.70 -.20 2.90 25 1580 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1585 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1590 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1 1595 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1600 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 522 1605 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 1610 ---- 4.10B 3.90A 4.10B 3.60 -.40 4.00 1615 ---- 4.30B 4.00A 4.30B 3.80 -.40 4.20 1620 ---- 4.50B 4.20A 4.50B 4.00 -.40 4.40 1 1625 ---- 4.70B 4.40A 4.70B 4.20 -.40 4.60 25 1630 ---- 4.90B 4.60A 4.90B 4.40 -.40 4.80 1635 ---- 5.10B 4.80A 5.10B 4.60 -.40 5.00 1640 ---- 5.40B 5.00A 5.40B 4.90 -.30 5.20 1645 ---- 5.60B 5.30A 5.60B 5.10 -.40 5.50 1650 ---- 5.90B 5.50A 5.90B 5.40 -.30 5.70 3 685 1655 ---- 6.20B 5.80A 6.20B 5.60 -.40 6.00 1660 ---- 6.50B 6.00A 6.50B 5.90 -.40 6.30 75 1665 ---- 6.80B 6.30A 6.80B 6.20 -.40 6.60 1670 ---- 7.10B 6.60A 7.10B 6.50 -.40 6.90 22 1675 ---- 7.50B 6.90A 7.50B 6.80 -.40 7.20 557 1680 ---- 7.80B 7.20A 7.80B 7.10 -.40 7.50 1 1685 ---- 8.10B 7.60A 8.10B 7.40 -.50 7.90 1690 ---- 8.50B 7.90A 8.50B 7.70 -.60 8.30 1695 ---- 9.00B 8.20A 9.00B 8.10 -.60 8.70 1700 8.20 9.50B 8.20 8.20 8.50 -.60 5 9.10 2 450 1705 ---- 9.90B 9.00A 9.90B 8.90 -.60 9.50 10 1710 ---- 10.30B 9.40A 10.30B 9.30 -.70 10.00 2 1715 ---- 10.80B 9.80A 10.80B 9.70 -.80 10.50 2 1720 ---- 11.40B 10.30A 11.40B 10.20 -.80 11.00 2 1725 ---- 12.00B 10.70A 12.00B 10.60 -.90 11.50 11 1730 ---- 12.60B 11.20A 12.60B 11.10 -1.00 12.10 1735 ---- 13.10B 11.70A 13.10B 11.60 -1.00 12.60 10 12 1740 ---- 13.90B 12.30A 13.90B 12.20 -1.00 13.20 150 1745 14.00 14.40B 12.80A 12.80A 12.70 -1.20 33 13.90 1750 14.10 15.30B 13.40A 14.10B 13.30 -1.20 198 14.50 854 1755 ---- 15.90B 14.00A 15.90B 14.00 -1.20 15.20 1760 ---- 16.60B 14.70A 16.60B 14.60 -1.30 15.90 25 1765 ---- 17.40B 15.40A 17.40B 15.30 -1.40 16.70 7 1770 ---- 18.40B 16.10A 18.30B 16.00 -1.50 17.50 5 200 1775 ---- 19.30B 16.80A 19.20B 16.80 -1.50 18.30 1 165 1780 ---- 20.20B 17.60A 20.10B 17.60 -1.50 19.10 30 1785 ---- 20.90B 18.40A 20.90B 18.40 -1.60 20.00 1790 ---- 21.90B 19.20A 21.90B 19.30 -1.60 20.90 1795 ---- 22.90B 20.10A 22.90B 20.20 -1.70 21.90 1800 ---- 24.20B 21.00A 24.00B 21.10 -1.80 22.90 15 341 1805 ---- 25.10B 21.90A 25.10B 22.10 -1.80 23.90 1 1810 ---- 26.20B 22.90A 26.20B 23.10 -1.90 25.00 9 1815 ---- 27.30B 24.00A 27.30B 24.10 -2.00 26.10 1820 26.10 28.50B 25.10A 25.10A 25.20 -2.10 1 27.30 1825 ---- 30.30B 26.20A 30.10B 26.40 -2.10 28.50 87 1830 ---- 31.60B 27.30A 31.40B 27.60 -2.10 29.70 301 1835 ---- 32.60B 28.50A 32.60B 28.80 -2.20 31.00 5 1840 ---- 34.00B 29.80A 34.00B 30.10 -2.30 32.40 1 1845 ---- 35.50B 31.10A 35.50B 31.50 -2.30 33.80 25 1850 32.90 37.60B 32.50A 32.50A 32.80 -2.40 59 35.20 19 217 1855 ---- 38.70B 33.90A 38.70B 34.30 -2.40 36.70 20 1860 ---- 40.40B 35.50A 40.40B 35.80 -2.50 38.30 40 1865 ---- 42.10B 37.00A 42.10B 37.30 -2.60 39.90 1870 ---- 43.90B 38.60A 43.90B 38.90 -2.60 41.50 1 1875 ---- 46.30B 40.10A 46.00B 40.60 -2.60 43.20 33 1880 ---- 47.60B 41.80A 47.60B 42.30 -2.70 45.00 252 1885 45.00 49.50B 43.60A 46.80B 44.00 -2.80 1 46.80 2 1890 ---- 51.50B 45.40A 51.50B 45.80 -2.80 48.60 26 1895 ---- 53.60B 47.20A 53.60B 47.70 -2.80 50.50 42 1900 55.20 56.30B 49.10A 49.10A 49.60 -2.90 56 52.50 16 207 1905 ---- 57.80B 51.10A 57.80B 51.60 -2.90 54.50 16 1910 ---- 60.00B 53.10A 60.00B 53.60 -3.00 38 56.60 33 1915 ---- 62.90B 55.20A 62.90B 55.70 -3.00 58.70 25 53 1920 ---- 64.60B 57.40A 64.60B 57.90 -3.00 60.90 4 1925 ---- 67.70B 59.60A 67.70B 60.10 -3.10 63.20 7 1930 ---- 70.10B 61.80A 70.10B 62.30 -3.20 65.50 204 1935 ---- 72.70B 64.20A 72.70B 64.70 -3.10 67.80 702 1940 ---- 74.50B 66.50A 74.50B 67.00 -3.20 70.20 4 1945 ---- 77.00B 68.80A 77.00B 69.50 -3.20 72.70 5 1950 ---- 80.50B 71.20A 80.50B 72.00 -3.20 75.20 3 78 1955 ---- 83.20B 73.70A 82.60B 74.50 -3.20 77.70 6 10 1960 ---- 85.10B 76.30A 85.10B 77.10 -3.20 80.30 1 4 1965 ---- 87.90B 78.90A 87.90B 79.80 -3.20 83.00 2 1 1970 ---- 91.60B 81.50A 91.60B 82.50 -3.20 85.70 100 1975 ---- 94.50B 84.10A 93.80B 85.30 -3.20 88.50 53 1980 ---- 96.20B 86.90A 96.20B 88.10 -3.20 91.30 1985 ---- 99.20B 89.70A 99.20B 91.00 -3.20 94.20 1990 ---- 102.20B 92.60A 102.20B 93.90 -3.20 97.10 108 108 1995 ---- 106.60B 95.40A 105.90B 96.90 -3.10 100.00 5 2000 ---- 109.80B 98.40A 109.00B 99.90 -3.10 100 103.00 131 2005 ---- 111.60B 101.40A 111.60B 103.00 -3.00 106.00 2010 ---- 115.10B 104.40A 115.10B 106.10 -3.00 22 109.10 62 2015 ---- 118.30B 107.40A 118.30B 109.30 -2.90 112.20 1 2020 ---- 121.60B 110.60A 121.60B 112.50 -2.90 115.40 1 2025 125.50 126.10B 113.70A 113.70A 115.70 -2.90 1 118.60 37 40 2030 ---- 128.00B 117.00A 128.00B 119.00 -2.80 121.80 2035 130.20 131.70B 120.20A 120.20A 122.30 -2.80 1 125.10 1 2040 ---- 135.10B 123.50A 135.10B 125.70 -2.70 128.40 1 2045 ---- 138.60B 126.90A 138.60B 129.10 -2.70 131.80 2050 ---- 142.20B 130.20A 142.20B 132.60 -2.60 135.20 77 2055 ---- 145.70B 133.70A 145.70B 136.10 -2.50 138.60 2060 ---- 149.30B 137.10A 149.30B 139.60 -2.50 142.10 3 2065 ---- 152.90B 140.60A 152.90B 143.20 -2.40 145.60 2070 ---- 156.50B 144.10A 156.50B 146.80 -2.40 149.20 2075 ---- 159.90B 147.70A 159.90B 150.50 -2.20 152.70 1 2080 ---- 163.60B 151.30A 163.60B 154.20 -2.10 156.30 2085 ---- 167.30B 154.90A 167.30B 157.90 -2.10 160.00 2 2090 ---- 171.10B 158.60A 171.10B 161.60 -2.10 163.70 2095 ---- 174.90B 162.30A 174.90B 165.40 -2.00 167.40 2100 ---- 178.90B 166.00A 178.90B 169.20 -1.90 50 171.10 2 2105 ---- 182.70B 169.80A 182.70B 173.10 -1.80 174.90 1 2110 ---- 186.60B 173.60A 186.60B 177.00 -1.70 22 178.70 72 2115 ---- 190.50B 177.40A 190.50B 180.90 -1.60 182.50 2120 ---- 194.50B 181.30A 194.50B 184.80 -1.60 186.40 2125 ---- 198.60B 185.20A 198.60B 188.80 -1.40 190.20 2130 ---- 202.50B 189.10A 202.50B 192.80 -1.30 194.10 2135 ---- 206.50B 193.10A 206.50B 196.80 -1.30 198.10 15 2140 ---- 210.60B 197.00A 210.60B 200.90 -1.10 202.00 2145 ---- 214.70B 201.00A 214.70B 205.00 -1.00 206.00 2150 ---- 218.90B 205.10A 218.90B 209.00 -1.00 210.00 13 2155 ---- 222.90B 209.10A 222.90B 213.20 -.90 214.10 2160 ---- 227.10B 213.10A 227.10B 217.30 -.80 218.10 2165 ---- 231.30B 217.20A 231.30B 221.50 -.70 222.20 2170 ---- 235.50B 221.30A 235.50B 225.60 -.70 226.30 2175 ---- 239.80B 225.50A 239.80B 229.80 -.60 230.40 1 2180 ---- 243.90B 229.60A 243.90B 234.10 -.50 234.60 2185 ---- 248.20B 233.80A 248.20B 238.30 -.40 238.70 2190 ---- 252.50B 237.90A 252.50B 242.60 -.30 242.90 2195 ---- 257.00B 242.20A 257.00B 246.90 -.20 247.10 2200 ---- 261.30B 246.40A 261.30B 251.20 -.10 251.30 7 2205 ---- 265.40B 250.60A 265.40B 255.50 -.10 255.60 2210 ---- 270.00B 254.90A 270.00B 259.80 UNCH 259.80 2215 ---- 274.00B 259.20A 274.00B 264.20 +.10 264.10 2220 ---- 278.70B 263.50A 278.60B 268.60 +.20 268.40 2225 ---- 283.20B 267.80A 283.20B 273.00 +.30 272.70 3 2230 ---- 287.40B 272.10A 287.40B 277.40 +.40 277.00 2235 ---- 291.70B 276.50A 291.50B 281.80 +.40 281.40 2240 ---- 296.40B 280.80A 296.30B 286.20 +.50 285.70 2245 ---- 300.90B 285.20A 300.80B 290.70 +.60 290.10 2250 ---- 305.40B 289.60A 305.10B 295.20 +.70 294.50 9 2255 ---- 309.80B 294.00A 309.70B 299.60 +.70 298.90 2260 ---- 314.30B 298.40A 314.30B 304.10 +.80 303.30 2265 ---- 318.80B 302.90A 318.30B 308.70 +1.00 307.70 1 2270 ---- 323.30B 307.30A 322.80B 313.20 +1.00 312.20 2 2275 ---- 327.90B 311.80A 327.80B 317.70 +1.10 316.60 3 2280 ---- 332.40B 316.30A 332.00B 322.30 +1.20 321.10 1 2290 ---- 341.50B 325.20A 341.40B 331.40 +1.30 330.10 2 2300 ---- 350.60B 334.30A 350.50B 340.60 +1.50 339.10 12 2310 ---- 359.80B 343.40A 359.30B 349.80 +1.60 348.20 1 2320 ---- 369.00B 352.50A 368.50B 359.00 +1.70 357.30 5 2325 ---- 373.70B 357.00A 373.60B 363.60 +1.70 361.90 10 2330 ---- 378.30B 361.60A 377.80B 368.30 +1.90 366.40 14 2340 ---- 387.60B 370.80A 387.20B 377.60 +2.00 375.60 19 2350 ---- 397.00B 380.10A 396.60B 387.00 +2.20 384.80 21 2360 ---- 406.30B 389.30A 405.80B 396.30 +2.20 394.10 26 2370 ---- 415.70B 398.60A 415.60B 405.80 +2.40 403.40 37 2375 ---- 420.50B 403.30A 420.10B 410.50 +2.40 408.10 43 2380 ---- 425.10B 408.00A 425.00B 415.20 +2.50 412.70 25 2400 ---- 444.50B 426.70A 444.50B 434.20 +2.70 431.50 27 2425 ---- 468.10B 450.30A 467.70B 458.00 +2.90 455.10 7 2450 ---- 492.20B 474.00A 492.20B 482.00 +3.20 478.80 7 2475 ---- 515.40B 497.80A 515.40B 506.10 +3.40 502.70 2 2490 ---- 529.70B 514.40A 529.70B 520.60 +3.50 517.10 2500 ---- 540.10B 521.80A 540.10B 530.30 +3.60 526.70 1 2525 ---- 563.80B 545.80A 563.80B 554.60 +3.80 550.80 2550 ---- 588.80B 570.00A 588.80B 579.00 +3.90 575.10 38 2575 ---- 612.70B 594.20A 612.70B 603.50 +4.10 599.40 3000 ---- 1035.60B 1017.50A 1034.80B 1026.90 +5.40 1021.50 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 30 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .40 UNCH .40 50 1300 ---- ---- ---- ---- .50 UNCH .50 175 1325 ---- ---- ---- ---- .60 UNCH .60 75 1350 ---- ---- ---- ---- .80 +.10 .70 286 1375 ---- ---- ---- ---- .90 UNCH .90 16 1400 ---- ---- ---- ---- 1.10 UNCH 2 1.10 4000 1410 ---- ---- ---- ---- 1.10 -.10 1.20 1420 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.30 UNCH 1.30 1430 ---- ---- ---- ---- 1.30 UNCH 1.30 1440 ---- ---- ---- ---- 1.40 UNCH 1.40 1450 ---- ---- ---- ---- 1.50 -.10 1.60 51 1460 ---- ---- ---- ---- 1.60 -.10 1.70 1 1470 ---- ---- ---- ---- 1.70 -.10 1.80 1475 ---- ---- ---- ---- 1.80 -.10 1.90 1480 ---- ---- ---- ---- 1.90 -.10 2.00 1490 ---- ---- ---- ---- 2.00 -.10 2.10 1500 ---- ---- ---- ---- 2.20 -.10 2.30 550 1505 ---- ---- ---- ---- 2.20 -.20 2.40 1510 ---- ---- ---- ---- 2.30 -.20 2.50 1515 ---- ---- ---- ---- 2.40 -.20 2.60 25 1520 ---- ---- ---- ---- 2.50 -.20 2.70 1525 ---- ---- ---- ---- 2.60 -.20 2.80 10 1530 ---- ---- ---- ---- 2.70 -.20 2.90 1535 ---- ---- ---- ---- 2.90 -.10 3.00 1540 ---- ---- ---- ---- 3.00 -.10 3.10 1545 ---- ---- ---- ---- 3.10 -.20 3.30 1550 ---- 3.50B ---- 3.50B 3.20 -.20 2 3.40 2000 1555 ---- ---- ---- ---- 3.40 -.20 3.60 1560 ---- 3.80B ---- 3.80B 3.50 -.20 3.70 430 1565 ---- ---- ---- ---- 3.70 -.20 3.90 7 1570 ---- 4.10B ---- 4.10B 3.80 -.20 4.00 1575 ---- 4.30B ---- 4.30B 4.00 -.20 4.20 3 75 1580 ---- 4.50B 4.30A 4.50B 4.20 -.20 4.40 1585 ---- 4.70B 4.50A 4.70B 4.40 -.20 4.60 1590 ---- 4.90B 4.70A 4.90B 4.60 -.20 4.80 1595 ---- 5.10B 4.90A 5.10B 4.80 -.20 5.00 1600 ---- 5.30B 5.10A 5.30B 5.00 -.20 4 5.20 93 1605 ---- 5.50B 5.30A 5.50B 5.20 -.20 5.40 1610 ---- 5.80B ---- 5.80B 5.40 -.20 5.60 1615 ---- 6.00B 5.80A 6.00B 5.60 -.30 5.90 1620 ---- 6.30B ---- 6.30B 5.90 -.20 6.10 1625 ---- 6.60B 6.30A 6.60B 6.10 -.30 6.40 1630 ---- 6.80B 6.60A 6.80B 6.40 -.30 6.70 1635 ---- 7.20B 6.90A 7.20B 6.70 -.30 7.00 1640 ---- 7.50B 7.10A 7.50B 6.90 -.40 7.30 1645 ---- 7.80B 7.40A 7.80B 7.20 -.40 7.60 1650 ---- 8.30B 7.60A 8.30B 7.50 -.40 7.90 260 1655 ---- 8.50B 8.10A 8.50B 7.90 -.40 8.30 1660 ---- 8.90B 8.30A 8.90B 8.20 -.40 8.60 1 1665 ---- 9.30B 8.70A 9.30B 8.60 -.40 9.00 1670 ---- 9.70B 9.00A 9.70B 8.90 -.50 9.40 1 1675 ---- 10.20B 9.40A 10.20B 9.30 -.50 9.80 29 1680 ---- 10.60B 9.90A 10.60B 9.70 -.60 10.30 1685 ---- 11.10B 10.30A 11.10B 10.10 -.60 10.70 1690 ---- 11.50B 10.70A 11.50B 10.50 -.70 11.20 1695 ---- 12.10B 11.10A 12.10B 11.00 -.70 11.70 1 1700 ---- 12.70B 11.50A 12.70B 11.50 -.70 12.20 1136 1705 ---- 13.20B 12.10A 13.20B 12.00 -.70 12.70 1710 ---- 13.80B 12.60A 13.80B 12.50 -.80 13.30 1715 ---- 14.40B 13.10A 14.40B 13.00 -.80 13.80 1720 ---- 15.00B 13.70A 15.00B 13.60 -.90 14.50 1725 ---- 15.80B 14.30A 15.80B 14.20 -.90 15.10 125 1730 ---- 16.40B 14.90A 16.40B 14.80 -.90 15.70 1735 ---- 17.10B 15.50A 17.10B 15.40 -1.00 16.40 1740 ---- 17.90B 16.10A 17.90B 16.00 -1.10 17.10 45 1745 ---- 18.70B 16.80A 18.70B 16.70 -1.20 17.90 1750 ---- 19.70B 17.50A 19.60B 17.50 -1.20 18.70 734 1755 ---- 20.30B 18.30A 20.30B 18.20 -1.30 19.50 1 1760 ---- 21.20B 19.00A 21.20B 19.00 -1.30 20.30 1765 ---- 22.10B 19.80A 22.10B 19.80 -1.40 21.20 1770 ---- 23.00B 20.70A 23.00B 20.60 -1.50 22.10 1775 ---- 24.30B 21.40A 24.10B 21.50 -1.50 23.00 268 393 1780 ---- 25.00B 22.40A 25.00B 22.40 -1.60 24.00 1785 ---- 26.40B 23.30A 26.30B 23.40 -1.60 25.00 50 1790 ---- 27.20B 24.30A 27.20B 24.30 -1.80 26.10 1795 ---- 28.30B 25.30A 28.30B 25.40 -1.70 27.10 1800 ---- 29.90B 26.30A 29.70B 26.40 -1.90 28.30 9 1083 1805 ---- 30.70B 27.50A 30.70B 27.50 -1.90 29.40 1810 ---- 32.40B 28.60A 32.00B 28.70 -1.90 30.60 1815 ---- 33.20B 29.70A 33.20B 29.90 -2.00 31.90 1820 ---- 34.80B 30.90A 34.80B 31.10 -2.10 33.20 1 1825 ---- 36.50B 32.20A 36.30B 32.40 -2.10 34.50 398 1830 ---- 37.40B 33.50A 37.40B 33.70 -2.20 35.90 1835 ---- 38.90B 34.90A 38.90B 35.10 -2.20 37.30 1840 ---- 41.10B 36.20A 40.70B 36.50 -2.30 38.80 260 1845 ---- 42.20B 37.70A 42.20B 37.90 -2.40 40.30 1850 ---- 44.40B 39.10A 44.10B 39.40 -2.50 24 41.90 1 381 1855 ---- 45.70B 40.80A 45.70B 41.00 -2.50 43.50 1860 ---- 47.50B 42.30A 47.50B 42.60 -2.50 45.10 1865 ---- 49.20B 44.00A 49.20B 44.20 -2.60 46.80 1 1870 ---- 51.20B 45.60A 51.20B 45.90 -2.70 48.60 200 1875 ---- 53.60B 47.30A 53.20B 47.70 -2.70 50.40 200 455 1880 ---- 54.90B 49.20A 54.60B 49.40 -2.80 52.20 1885 ---- 57.10B 51.00A 57.10B 51.30 -2.80 54.10 1 5 1890 53.00 59.70B 52.90A 55.30B 53.20 -2.90 1 56.10 16 1895 55.00 61.30B 54.80A 57.20B 55.20 -2.90 1 58.10 1 1900 ---- 64.00B 56.80A 63.50B 57.20 -2.90 60.10 1 1751 1905 ---- 65.50B 58.90A 65.40B 59.20 -3.00 62.20 1910 ---- 67.80B 61.00A 67.70B 61.40 -3.00 64.40 1915 ---- 70.10B 63.20A 70.00B 63.50 -3.10 66.60 1920 ---- 72.70B 65.30A 72.70B 65.80 -3.00 68.80 1 1925 ---- 75.60B 67.60A 75.20B 68.00 -3.10 71.10 99 1930 ---- 77.60B 69.90A 77.60B 70.40 -3.10 73.50 2 1935 ---- 79.90B 72.40A 79.70B 72.80 -3.10 75.90 1940 ---- 82.40B 74.70A 82.40B 75.20 -3.10 78.30 1945 ---- 85.00B 77.10A 85.00B 77.70 -3.10 80.80 1 1 1950 ---- 88.50B 79.50A 88.00B 80.20 -3.10 83.30 330 1955 ---- 90.60B 82.10A 90.60B 82.80 -3.10 85.90 90 1960 ---- 93.40B 84.70A 93.40B 85.40 -3.10 88.50 18 144 1965 ---- 95.90B 87.30A 95.90B 88.10 -3.10 91.20 1970 ---- 99.00B 89.90A 99.00B 90.80 -3.10 16 93.90 1 51 1975 ---- 102.50B 92.60A 101.90B 93.60 -3.10 96.70 150 222 1980 ---- 104.50B 95.40A 104.50B 96.50 -3.00 99.50 1985 ---- 107.80B 98.20A 107.80B 99.30 -3.00 102.30 10 1990 ---- 110.50B 101.00A 110.20B 102.20 -3.00 105.20 1995 ---- 113.50B 103.90A 113.50B 105.20 -3.00 108.20 2000 ---- 117.90B 106.80A 117.10B 108.20 -3.00 111.20 195 2005 ---- 119.90B 109.80A 119.90B 111.30 -2.90 114.20 2010 ---- 123.00B 112.90A 122.60B 114.40 -2.90 117.30 125 125 2015 ---- 126.30B 115.90A 126.10B 117.50 -2.90 120.40 2020 ---- 129.50B 119.00A 129.50B 120.70 -2.80 123.50 2025 ---- 134.10B 122.20A 133.30B 123.90 -2.80 126.70 2030 ---- 136.10B 125.40A 135.60B 127.20 -2.70 129.90 2035 ---- 139.40B 128.60A 139.30B 130.50 -2.70 133.20 2040 ---- 144.30B 131.80A 143.60B 133.80 -2.70 136.50 1 2045 ---- 146.30B 135.20A 146.30B 137.20 -2.60 139.80 2050 ---- 150.10B 138.60A 150.10B 140.60 -2.60 143.20 2 2055 ---- 153.20B 142.00A 153.00B 144.10 -2.50 146.60 2060 ---- 157.10B 145.40A 157.10B 147.60 -2.50 150.10 2065 ---- 160.70B 148.80A 160.70B 151.10 -2.50 153.60 2070 ---- 164.30B 152.30A 164.30B 154.70 -2.40 157.10 2075 ---- 168.00B 155.80A 168.00B 158.30 -2.30 160.60 2 2080 ---- 171.60B 159.40A 171.60B 161.90 -2.30 164.20 2085 ---- 175.30B 163.00A 175.30B 165.60 -2.20 167.80 2090 ---- 178.60B 166.60A 178.50B 169.30 -2.20 171.50 2095 ---- 182.40B 170.30A 182.40B 173.00 -2.10 175.10 2100 ---- 186.20B 174.00A 186.20B 176.80 -2.00 178.80 1 2105 ---- 189.90B 177.70A 189.90B 180.60 -2.00 182.60 2110 ---- 193.80B 181.40A 193.80B 184.40 -1.90 186.30 2115 ---- 197.60B 185.20A 197.50B 188.20 -1.90 190.10 2120 ---- 201.50B 189.00A 201.40B 192.10 -1.80 193.90 2125 ---- 205.50B 192.80A 205.50B 196.00 -1.70 197.70 3 2130 ---- 209.40B 196.70A 209.40B 200.00 -1.60 201.60 2135 ---- 213.40B 200.60A 213.40B 203.90 -1.50 205.40 1 1 2140 ---- 217.30B 204.50A 217.30B 207.90 -1.40 209.30 2145 ---- 221.40B 208.40A 220.90B 211.90 -1.40 213.30 2150 ---- 225.40B 212.40A 225.40B 215.90 -1.30 217.20 3 2155 ---- 229.50B 216.30A 229.00B 220.00 -1.20 221.20 2160 ---- 233.50B 220.30A 233.10B 224.10 -1.10 225.20 2165 ---- 237.60B 224.40A 237.40B 228.20 -1.00 229.20 2170 ---- 241.80B 228.40A 241.80B 232.30 -.90 233.20 2175 ---- 245.90B 232.50A 245.70B 236.40 -.90 237.30 3 2180 ---- 250.10B 236.50A 250.10B 240.60 -.70 241.30 2185 ---- 254.30B 240.60A 254.30B 244.70 -.70 245.40 2190 ---- 258.50B 244.80A 258.10B 248.90 -.70 249.60 2195 ---- 262.80B 248.90A 262.70B 253.10 -.60 253.70 2200 ---- 267.10B 253.00A 267.00B 257.40 -.50 257.90 1 2205 ---- 271.30B 257.20A 271.30B 261.60 -.40 262.00 2210 ---- 275.50B 261.40A 275.50B 265.90 -.30 266.20 2215 ---- 279.80B 265.60A 279.80B 270.20 -.20 270.40 2220 ---- 284.10B 269.90A 284.10B 274.50 -.20 274.70 2225 ---- 288.40B 274.10A 288.40B 278.80 -.10 278.90 1 2230 ---- 292.90B 278.40A 292.70B 283.10 -.10 283.20 2235 ---- 297.10B 282.70A 297.00B 287.50 +.10 287.40 2240 ---- 301.60B 287.00A 301.20B 291.80 +.10 291.70 2245 ---- 306.00B 291.30A 305.70B 296.20 +.20 296.00 2250 ---- 310.30B 295.60A 310.20B 300.60 +.20 300.40 2255 ---- 314.80B 299.90A 314.50B 305.00 +.30 304.70 2260 ---- 319.20B 304.30A 318.90B 309.40 +.30 309.10 1 2265 ---- 323.30B 308.70A 323.30B 313.80 +.40 313.40 2270 ---- 328.10B 313.00A 327.70B 318.30 +.50 317.80 2275 ---- 332.40B 317.40A 332.40B 322.80 +.60 322.20 1 2280 ---- 336.70B 321.80A 336.70B 327.20 +.60 326.60 2290 ---- 346.00B 330.70A 345.70B 336.20 +.70 335.50 2300 ---- 355.10B 339.60A 354.70B 345.20 +.90 344.30 47 2310 ---- 363.80B 348.50A 363.80B 354.30 +1.00 353.30 2320 ---- 373.10B 357.50A 373.10B 363.40 +1.10 362.30 1 2325 ---- 377.80B 362.00A 377.40B 368.00 +1.20 366.80 9 2330 ---- 382.30B 366.50A 382.00B 372.60 +1.30 371.30 1 2340 ---- 391.40B 375.60A 391.20B 381.70 +1.40 380.30 2350 ---- 400.70B 384.70A 400.70B 391.00 +1.60 389.40 19 2360 ---- 409.90B 393.80A 409.80B 400.20 +1.70 398.50 2370 ---- 419.20B 403.00A 419.10B 409.50 +1.80 407.70 4 2375 ---- 423.90B 407.60A 423.60B 414.10 +1.80 412.30 25 2380 ---- 428.50B 412.20A 428.20B 418.80 +1.90 416.90 5 2400 ---- 447.30B 430.70A 446.90B 437.50 +2.10 435.40 2425 ---- 470.80B 454.00A 470.40B 461.00 +2.40 458.60 2450 ---- 494.50B 477.40A 494.10B 484.70 +2.60 482.10 2475 ---- 518.40B 501.00A 518.20B 508.60 +2.90 505.70 2500 ---- 542.00B 524.70A 541.80B 532.50 +3.10 529.40 2525 ---- 565.90B 548.50A 565.90B 556.60 +3.30 553.30 2550 ---- 590.00B 572.50A 590.00B 580.80 +3.60 577.20 2575 ---- 614.20B 596.50A 614.20B 605.10 +3.80 601.30 2650 ---- 687.40B 669.10A 687.40B 678.40 +4.20 674.20 3000 ---- 1035.30B 1019.00A 1035.30B 1026.90 +5.40 1021.50 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- .50B ---- .50B .40 UNCH .40 100 1275 ---- .60B ---- .60B .50 UNCH .50 1300 ---- .70B ---- .70B .70 +.10 .60 1325 ---- ---- ---- ---- .80 UNCH .80 50 1350 ---- ---- ---- ---- 1.00 UNCH 1.00 605 1375 ---- ---- ---- ---- 1.20 UNCH 1.20 50 100 1400 ---- ---- ---- ---- 1.40 UNCH 1.40 25 1420 ---- ---- ---- ---- 1.60 UNCH 1.60 1425 ---- ---- ---- ---- 1.70 UNCH 1.70 1430 ---- ---- ---- ---- 1.70 UNCH 1.70 1440 ---- ---- ---- ---- 1.90 UNCH 1.90 1450 ---- ---- ---- ---- 2.00 UNCH 2.00 1460 ---- ---- ---- ---- 2.10 -.10 2.20 1470 ---- ---- ---- ---- 2.30 UNCH 2.30 1475 2.40 2.40 2.40 2.40 2.40 UNCH 20 2.40 1480 ---- ---- ---- ---- 2.50 UNCH 2.50 1490 ---- ---- ---- ---- 2.70 UNCH 2.70 1500 2.80 3.00B 2.80 2.80 2.90 UNCH 1 2.90 26 1510 ---- ---- ---- ---- 3.10 -.10 3.20 1515 ---- ---- ---- ---- 3.20 -.10 3.30 1520 ---- ---- ---- ---- 3.40 UNCH 3.40 1525 ---- ---- ---- ---- 3.50 -.10 3.60 1530 ---- ---- ---- ---- 3.60 -.10 3.70 1535 ---- 3.90B ---- 3.90B 3.80 UNCH 3.80 1540 ---- 4.10B ---- 4.10B 3.90 -.10 4.00 1545 ---- ---- ---- ---- 4.10 -.10 4.20 1550 ---- 4.40B ---- 4.40B 4.20 -.10 4.30 1555 ---- 4.60B ---- 4.60B 4.40 -.10 4.50 1560 ---- 4.80B ---- 4.80B 4.60 -.10 4.70 1565 ---- 5.00B ---- 5.00B 4.80 -.10 4.90 1570 ---- 5.20B ---- 5.20B 4.90 -.20 5.10 1575 ---- 5.40B ---- 5.40B 5.10 -.20 5.30 13 13 1580 ---- 5.60B ---- 5.60B 5.30 -.20 5.50 1585 ---- 5.90B ---- 5.90B 5.60 -.10 5.70 1590 ---- 6.10B ---- 6.10B 5.80 -.10 5.90 1595 ---- 6.30B 6.10A 6.30B 6.00 -.20 6.20 1600 ---- 6.70B ---- 6.70B 6.20 -.20 6.40 22 1605 ---- 6.90B ---- 6.90B 6.50 -.20 6.70 1610 ---- 7.10B 6.90A 7.10B 6.70 -.30 7.00 1615 ---- 7.40B 7.20A 7.40B 7.00 -.30 7.30 1 1620 ---- 7.80B ---- 7.80B 7.30 -.20 7.50 1625 ---- 8.10B 7.80A 8.10B 7.60 -.30 7.90 1630 ---- 8.40B 8.10A 8.40B 7.90 -.30 8.20 1635 ---- 8.80B 8.40A 8.80B 8.20 -.30 8.50 1640 ---- 9.10B 8.70A 9.10B 8.50 -.40 8.90 1645 ---- 9.50B 9.00A 9.50B 8.80 -.40 9.20 1650 ---- 10.00B 9.30A 10.00B 9.20 -.40 9.60 47 1655 ---- 10.30B 9.70A 10.30B 9.50 -.50 10.00 1660 ---- 10.70B 10.00A 10.70B 9.90 -.50 10.40 17 1665 ---- 11.20B 10.50A 11.20B 10.30 -.50 10.80 1670 ---- 11.60B 10.90A 11.60B 10.70 -.60 11.30 1675 ---- 12.20B 11.30A 12.20B 11.10 -.60 11.70 1680 ---- 12.60B 11.70A 12.60B 11.50 -.70 12.20 1685 ---- 13.10B 12.10A 13.10B 12.00 -.70 12.70 1690 13.00 13.70B 12.60A 12.60A 12.50 -.70 1 13.20 1 1 1695 ---- 14.20B 13.10A 14.20B 13.00 -.80 13.80 1700 14.10 15.00B 13.50A 13.50A 13.50 -.80 7 14.30 1 1705 ---- 15.40B 14.10A 15.40B 14.00 -.90 14.90 1710 ---- 16.00B 14.70A 16.00B 14.60 -.90 15.50 1715 ---- 16.70B 15.20A 16.70B 15.10 -1.00 16.10 1720 ---- 17.40B 15.80A 17.40B 15.70 -1.10 16.80 1725 ---- 18.10B 16.40A 18.10B 16.30 -1.20 17.50 1 1730 ---- 18.80B 17.00A 18.80B 17.00 -1.20 18.20 1735 ---- 19.60B 17.70A 19.60B 17.60 -1.30 18.90 1740 ---- 20.40B 18.40A 20.40B 18.30 -1.30 19.60 1 1745 ---- 21.10B 19.10A 21.10B 19.10 -1.30 20.40 1750 ---- 22.30B 19.80A 22.30B 19.80 -1.40 21.20 1 1755 ---- 22.90B 20.60A 22.90B 20.60 -1.50 22.10 13 1760 ---- 23.80B 21.40A 23.80B 21.40 -1.60 23.00 1765 ---- 24.70B 22.20A 24.70B 22.20 -1.70 23.90 1770 ---- 25.70B 23.10A 25.70B 23.10 -1.70 24.80 1775 ---- 26.70B 24.00A 26.70B 24.00 -1.80 25.80 1780 ---- 27.70B 24.90A 27.70B 24.90 -1.90 26.80 2 1785 ---- 28.80B 25.90A 28.80B 25.90 -1.90 27.80 1790 ---- 30.10B 26.80A 30.10B 26.90 -2.00 28.90 1 1795 ---- 31.20B 27.90A 31.20B 27.90 -2.10 30.00 1800 ---- 32.50B 28.90A 32.50B 29.00 -2.10 31.10 303 1805 ---- 33.40B 30.00A 33.40B 30.10 -2.20 32.30 1810 ---- 34.70B 31.20A 34.70B 31.20 -2.30 33.50 1815 ---- 36.00B 32.40A 36.00B 32.40 -2.40 34.80 1820 34.80 37.60B 33.50A 33.50A 33.60 -2.50 1 36.10 1 1825 ---- 39.10B 34.80A 39.10B 34.90 -2.50 37.40 22 1830 ---- 40.20B 36.10A 40.20B 36.20 -2.60 38.80 1835 ---- 41.80B 37.50A 41.80B 37.50 -2.70 40.20 1840 ---- 43.30B 38.80A 43.30B 38.90 -2.80 41.70 1845 ---- 45.00B 40.20A 45.00B 40.40 -2.80 43.20 1 1850 ---- 46.70B 41.70A 46.70B 41.80 -2.90 44.70 42 1855 ---- 48.30B 43.20A 48.30B 43.30 -3.00 46.30 1 1860 ---- 49.90B 44.80A 49.80B 44.90 -3.10 48.00 1865 47.00 51.80B 46.40A 48.20B 46.50 -3.10 1 49.60 1 1870 ---- 53.60B 48.10A 53.60B 48.20 -3.20 51.40 1 1875 ---- 55.50B 49.70A 55.50B 49.90 -3.20 53.10 47 1880 ---- 57.30B 51.50A 57.30B 51.60 -3.40 55.00 1885 ---- 59.20B 53.30A 59.10B 53.40 -3.40 56.80 1890 ---- 61.40B 55.10A 61.40B 55.30 -3.40 58.70 1 1895 57.00 63.40B 57.00 57.00 57.20 -3.50 1 60.70 1 1900 ---- 65.60B 58.90A 65.60B 59.10 -3.60 62.70 1905 ---- 67.70B 60.90A 67.70B 61.10 -3.60 64.70 1 1910 64.10 69.90B 62.90A 62.90A 63.10 -3.70 1 66.80 3 1915 ---- 71.90B 65.00A 71.90B 65.20 -3.80 69.00 1920 ---- 74.20B 67.20A 74.20B 67.40 -3.70 71.10 1925 ---- 76.60B 69.30A 76.60B 69.60 -3.80 73.40 1930 ---- 78.90B 71.60A 78.90B 71.80 -3.90 75.70 1935 ---- 81.40B 73.80A 81.10B 74.10 -3.90 78.00 1940 ---- 83.80B 76.10A 83.80B 76.40 -3.90 80.30 1945 ---- 86.30B 78.50A 86.30B 78.80 -4.00 82.80 1950 ---- 89.20B 80.90A 89.20B 81.20 -4.00 85.20 81 1955 ---- 91.50B 83.30A 91.40B 83.70 -4.00 87.70 1960 ---- 94.10B 85.80A 94.10B 86.20 -4.10 90.30 1965 ---- 96.80B 88.40A 96.80B 88.80 -4.00 92.80 1970 ---- 99.50B 91.00A 99.50B 91.40 -4.10 95.50 1975 ---- 102.30B 93.60A 102.30B 94.10 -4.00 98.10 1980 ---- 105.10B 96.30A 105.10B 96.80 -4.10 100.90 1985 ---- 108.00B 99.00A 107.70B 99.60 -4.00 103.60 1990 ---- 111.10B 101.80A 111.10B 102.40 -4.00 106.40 1 1995 ---- 113.80B 104.60A 113.50B 105.20 -4.10 109.30 2000 ---- 117.10B 107.50A 117.10B 108.10 -4.00 112.10 2005 ---- 119.80B 110.40A 119.40B 111.00 -4.10 115.10 2010 ---- 122.90B 113.30A 122.40B 114.00 -4.00 118.00 2015 ---- 126.20B 116.30A 126.20B 117.00 -4.00 121.00 200 2020 ---- 129.10B 119.30A 128.90B 120.10 -4.00 124.10 2025 ---- 132.30B 122.40A 132.20B 123.20 -4.00 127.20 2030 ---- 135.40B 125.50A 135.30B 126.30 -4.00 130.30 2035 ---- 138.70B 128.60A 138.50B 129.50 -3.90 133.40 2040 ---- 141.90B 131.70A 141.80B 132.70 -3.90 136.60 2045 ---- 145.20B 134.90A 145.00B 135.90 -3.90 139.80 2050 ---- 148.90B 138.10A 148.90B 139.20 -3.90 143.10 2055 ---- 151.90B 141.40A 151.80B 142.50 -3.90 146.40 2060 ---- 155.30B 144.70A 155.10B 145.90 -3.80 149.70 2065 ---- 158.70B 148.00A 158.70B 149.20 -3.80 153.00 2070 ---- 162.50B 151.40A 162.50B 152.70 -3.70 156.40 1 2075 ---- 165.80B 154.80A 165.80B 156.10 -3.80 159.90 2080 ---- 169.20B 158.20A 169.20B 159.60 -3.70 163.30 2085 ---- 172.80B 161.60A 172.80B 163.10 -3.70 166.80 2090 ---- 176.70B 165.10A 176.70B 166.70 -3.60 170.30 2095 ---- 180.40B 168.70A 180.40B 170.20 -3.60 173.80 2100 ---- 184.10B 172.20A 184.10B 173.90 -3.50 177.40 2105 ---- 187.70B 175.80A 187.70B 177.50 -3.50 181.00 2110 ---- 191.40B 179.40A 191.40B 181.20 -3.40 184.60 2115 ---- 194.80B 183.00A 194.60B 184.90 -3.40 188.30 2120 ---- 198.50B 186.70A 198.40B 188.60 -3.40 192.00 1 2125 ---- 202.40B 190.40A 202.40B 192.30 -3.40 195.70 1 2130 ---- 206.10B 194.10A 206.10B 196.10 -3.30 199.40 2135 ---- 210.00B 197.90A 209.90B 199.90 -3.30 203.20 2140 ---- 213.90B 201.70A 213.80B 203.70 -3.30 207.00 2145 ---- 217.80B 205.50A 217.70B 207.60 -3.20 210.80 2150 ---- 221.70B 209.30A 221.60B 211.50 -3.10 214.60 2155 ---- 225.60B 213.10A 225.60B 215.40 -3.10 218.50 2160 ---- 229.60B 217.00A 229.60B 219.30 -3.00 222.30 1 2165 ---- 233.60B 220.90A 233.60B 223.30 -2.90 226.20 1 2170 ---- 237.60B 224.80A 237.60B 227.20 -3.00 230.20 2175 ---- 241.60B 228.80A 241.60B 231.20 -2.90 234.10 2180 ---- 245.70B 232.70A 245.70B 235.20 -2.90 238.10 2185 ---- 249.70B 236.70A 249.70B 239.30 -2.70 242.00 2190 ---- 253.80B 240.70A 253.80B 243.30 -2.70 246.00 2195 ---- 258.00B 244.70A 258.00B 247.40 -2.70 250.10 2200 ---- 262.10B 248.80A 262.10B 251.50 -2.60 254.10 2205 ---- 266.20B 252.80A 266.20B 255.60 -2.60 258.20 2210 ---- 270.40B 256.90A 270.40B 259.80 -2.40 262.20 2215 ---- 274.60B 261.00A 274.60B 263.90 -2.40 266.30 2220 ---- 278.80B 265.10A 278.80B 268.10 -2.30 270.40 2225 ---- 283.00B 269.30A 283.00B 272.30 -2.30 274.60 2230 ---- 287.30B 273.40A 287.30B 276.50 -2.20 278.70 2235 ---- 291.50B 277.60A 291.50B 280.70 -2.20 282.90 2240 ---- 295.80B 281.70A 295.80B 284.90 -2.10 287.00 2245 ---- 300.10B 285.90A 300.10B 289.20 -2.00 291.20 2250 ---- 304.40B 290.20A 304.40B 293.50 -1.90 295.40 2255 ---- 308.70B 294.40A 308.70B 297.80 -1.90 299.70 2260 ---- 313.00B 298.60A 313.00B 302.10 -1.80 303.90 2265 ---- 317.30B 302.90A 317.30B 306.40 -1.80 308.20 1 2270 ---- 321.70B 307.20A 321.70B 310.70 -1.70 312.40 2275 ---- 326.00B 311.40A 326.00B 315.00 -1.70 316.70 8 2280 ---- 330.40B 315.70A 330.40B 319.40 -1.60 321.00 2285 ---- 334.80B 320.10A 334.80B 323.80 -1.50 325.30 2290 ---- 339.20B 324.40A 339.20B 328.20 -1.40 329.60 2300 ---- 348.00B 333.10A 348.00B 337.00 -1.30 338.30 2310 ---- 356.90B 341.80A 356.90B 345.80 -1.20 347.00 2320 ---- 365.90B 350.60A 365.90B 354.70 -1.10 355.80 1 2325 ---- 370.30B 355.00A 370.30B 359.20 -1.00 360.20 1 1 2330 ---- 374.80B 359.40A 374.80B 363.60 -1.00 364.60 1 2340 ---- 383.80B 368.30A 383.80B 372.60 -.90 373.50 1 2350 ---- 392.90B 377.20A 392.90B 381.60 -.80 382.40 4 2360 ---- 402.00B 386.20A 402.00B 390.70 -.60 391.30 2370 ---- 411.10B 395.20A 411.10B 399.80 -.50 400.30 3 2375 ---- 415.70B 399.70A 415.70B 404.40 -.40 404.80 1 5 2380 ---- 420.20B 404.20A 420.20B 408.90 -.40 409.30 3 2400 ---- 438.60B 422.40A 438.60B 427.30 -.10 427.40 8 2425 ---- 461.80B 445.20A 461.80B 450.40 +.10 450.30 1 5 2450 ---- 485.10B 468.30A 485.10B 473.70 +.40 473.30 5 2475 ---- 508.50B 491.60A 508.50B 497.10 +.60 496.50 5 2500 ---- 532.10B 514.90A 532.10B 520.70 +.80 519.90 1 2 2525 541.50 555.80B 538.50A 550.70B 544.50 +1.10 1 543.40 4 4 2550 ---- 579.70B 562.10A 579.70B 568.30 +1.20 567.10 2575 ---- 603.60B 585.90A 603.60B 592.30 +1.50 590.80 3 3 2800 ---- 822.90B 803.50A 822.90B 811.90 +2.80 809.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 -.10 .30 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 -.10 .40 2 1110 ---- ---- ---- ---- .30 -.10 .40 1120 ---- ---- ---- ---- .40 UNCH .40 19 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .40 UNCH .40 1140 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .40 -.10 .50 1 1160 ---- ---- ---- ---- .50 UNCH .50 2 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .50 UNCH .50 1180 ---- ---- ---- ---- .50 -.10 .60 1185 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .50 -.10 .60 1 1195 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .60 UNCH .60 3 1205 ---- ---- ---- ---- .60 UNCH .60 1210 ---- ---- ---- ---- .60 -.10 .70 1215 ---- ---- ---- ---- .60 -.10 .70 1220 ---- ---- ---- ---- .60 -.10 .70 1225 ---- ---- ---- ---- .70 UNCH .70 1230 ---- ---- ---- ---- .70 UNCH .70 1235 ---- ---- ---- ---- .70 UNCH .70 1240 ---- ---- ---- ---- .70 -.10 .80 1245 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .80 UNCH .80 137 1255 ---- ---- ---- ---- .80 UNCH .80 1260 ---- ---- ---- ---- .80 -.10 .90 1265 ---- ---- ---- ---- .80 -.10 .90 1270 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- .90 UNCH .90 15 1280 ---- ---- ---- ---- .90 UNCH .90 1285 ---- ---- ---- ---- .90 -.10 1.00 1290 ---- ---- ---- ---- .90 -.10 1.00 1295 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 230 1305 ---- ---- ---- ---- 1.00 -.10 1.10 1310 ---- ---- ---- ---- 1.10 UNCH 1.10 1315 ---- ---- ---- ---- 1.10 UNCH 1.10 1320 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.20 UNCH 1.20 701 1330 ---- ---- ---- ---- 1.20 UNCH 1.20 1335 ---- ---- ---- ---- 1.20 -.10 1.30 1340 ---- ---- ---- ---- 1.30 UNCH 1.30 1345 ---- ---- ---- ---- 1.30 -.10 1.40 1350 ---- ---- ---- ---- 1.30 -.10 1.40 2002 1355 ---- ---- ---- ---- 1.40 UNCH 1.40 1360 ---- ---- ---- ---- 1.40 -.10 1.50 1365 ---- ---- ---- ---- 1.50 UNCH 1.50 1370 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.60 UNCH 1.60 700 1380 ---- ---- ---- ---- 1.60 -.10 1.70 1 1385 ---- ---- ---- ---- 1.70 UNCH 1.70 1390 ---- ---- ---- ---- 1.70 -.10 1.80 1395 ---- ---- ---- ---- 1.80 -.10 1.90 1400 ---- ---- ---- ---- 1.90 UNCH 1.90 167 1405 ---- ---- ---- ---- 1.90 -.10 2.00 1410 ---- ---- ---- ---- 2.00 -.10 2.10 1415 ---- ---- ---- ---- 2.10 -.10 2.20 1420 ---- ---- ---- ---- 2.20 UNCH 2.20 1425 ---- 2.40B ---- 2.40B 2.20 -.10 2.30 1430 ---- ---- ---- ---- 2.30 -.10 2.40 1435 ---- ---- ---- ---- 2.40 -.10 2.50 1440 ---- ---- ---- ---- 2.50 -.10 2.60 500 1445 ---- ---- ---- ---- 2.60 -.10 2.70 1450 ---- ---- ---- ---- 2.70 -.10 2.80 1261 1455 ---- ---- ---- ---- 2.80 -.10 2.90 1460 ---- ---- ---- ---- 2.90 -.10 3.00 1465 ---- ---- ---- ---- 3.00 -.10 3.10 2 6 1470 3.20 3.30 3.20 3.30 3.10 -.10 2 3.20 2 1475 ---- ---- ---- ---- 3.20 -.10 3.30 1480 ---- ---- ---- ---- 3.30 -.20 3.50 1485 ---- ---- ---- ---- 3.50 -.10 3.60 1490 ---- ---- ---- ---- 3.60 -.10 3.70 1495 ---- ---- ---- ---- 3.70 -.20 3.90 1500 4.20 4.20 4.20 4.20 3.90 -.10 6 4.00 1297 1505 ---- ---- ---- ---- 4.00 -.20 4.20 1510 ---- ---- ---- ---- 4.20 -.20 4.40 2 1515 ---- ---- ---- ---- 4.30 -.20 4.50 1520 ---- ---- ---- ---- 4.50 -.20 4.70 1525 ---- ---- ---- ---- 4.70 -.20 4.90 1530 ---- ---- ---- ---- 4.90 -.20 5.10 1535 ---- ---- ---- ---- 5.00 -.30 5.30 1540 ---- ---- ---- ---- 5.20 -.30 5.50 1545 ---- ---- ---- ---- 5.40 -.30 5.70 1550 6.40 6.40 5.70A 5.70A 5.60 -.30 58 5.90 739 1555 ---- ---- ---- ---- 5.90 -.20 6.10 1560 ---- ---- ---- ---- 6.10 -.20 6.30 1565 ---- ---- ---- ---- 6.30 -.30 6.60 1570 ---- ---- ---- ---- 6.60 -.20 6.80 3 1575 ---- ---- ---- ---- 6.80 -.30 7.10 401 1580 ---- 7.40B ---- 7.40B 7.10 -.20 7.30 1 1585 ---- 7.70B ---- 7.70B 7.30 -.30 7.60 1590 ---- 8.00B ---- 8.00B 7.60 -.30 7.90 1595 ---- 8.30B ---- 8.30B 7.90 -.30 8.20 1600 9.20 9.20 8.50A 8.50A 8.20 -.30 1 8.50 2 1051 1605 ---- 8.90B ---- 8.90B 8.50 -.30 8.80 1610 ---- 9.30B ---- 9.30B 8.80 -.30 9.10 1615 ---- 9.70B ---- 9.70B 9.10 -.40 9.50 1620 ---- 10.00B ---- 10.00B 9.50 -.30 9.80 1625 ---- 10.50B 10.10A 10.50B 9.80 -.40 10.20 210 1630 ---- 10.80B ---- 10.80B 10.20 -.40 10.60 1635 ---- 11.30B 10.90A 11.30B 10.60 -.40 11.00 1640 ---- 11.70B 11.30A 11.70B 11.00 -.40 11.40 1645 ---- 12.10B 11.70A 12.10B 11.40 -.40 11.80 1650 13.00 13.00 11.90A 11.90A 11.80 -.50 1 12.30 511 1655 ---- 13.10B 12.60A 13.10B 12.20 -.60 12.80 1660 ---- 13.60B 12.90A 13.60B 12.70 -.60 13.30 103 1665 ---- 14.10B 13.50A 14.10B 13.20 -.60 13.80 1670 ---- 14.70B 13.90A 14.70B 13.60 -.70 14.30 1675 ---- 15.30B 14.30A 15.30B 14.10 -.80 14.90 14 1680 ---- 15.80B 14.90A 15.80B 14.70 -.80 15.50 1685 ---- 16.40B 15.50A 16.40B 15.20 -.90 16.10 1690 ---- 17.10B 16.00A 17.10B 15.80 -.90 16.70 1695 17.00 17.70B 16.50A 17.20B 16.40 -.90 1 17.30 1 1700 18.70 18.70 16.60A 16.70 17.00 -1.00 31 18.00 583 2335 1705 ---- 19.10B 17.70A 19.10B 17.60 -1.10 18.70 4 1710 ---- 19.80B 18.30A 19.80B 18.30 -1.10 19.40 117 1715 ---- 20.60B 19.00A 20.60B 18.90 -1.20 20.10 6 1720 ---- 21.30B 19.70A 21.30B 19.60 -1.20 20.80 3 1725 21.00 22.50B 20.40A 20.40A 20.30 -1.30 33 21.60 56 42 1730 ---- 23.00B 21.20A 23.00B 21.10 -1.30 22.40 5 7 1735 ---- 23.80B 21.90A 23.80B 21.90 -1.30 23.20 1740 ---- 24.70B 22.70A 24.70B 22.60 -1.40 24.00 1001 1745 ---- 25.60B 23.50A 25.60B 23.50 -1.40 24.90 1750 24.90 26.60B 24.20A 24.20A 24.30 -1.50 1 25.80 315 593 1755 ---- 27.40B 25.20A 27.40B 25.20 -1.50 26.70 1760 ---- 28.40B 26.10A 28.40B 26.10 -1.60 27.70 1 1765 ---- 29.50B 27.10A 29.50B 27.00 -1.70 28.70 150 1770 ---- 30.50B 28.00A 30.50B 28.00 -1.70 29.70 1 1775 ---- 31.70B 29.00A 31.70B 29.00 -1.80 30.80 20 565 1780 ---- 33.10B 30.10A 33.10B 30.00 -1.90 31.90 1 1 1785 ---- 34.30B 31.20A 34.30B 31.10 -2.00 33.10 1 1 1790 ---- 35.30B 32.20A 35.30B 32.20 -2.10 34.30 1795 ---- 36.50B 33.40A 36.50B 33.40 -2.10 35.50 1800 ---- 38.20B 34.40A 38.20B 34.50 -2.30 10 36.80 30 1197 1805 ---- 39.40B 35.60A 39.40B 35.70 -2.40 38.10 8 1810 ---- 40.50B 37.00A 40.50B 37.00 -2.40 39.40 1815 ---- 42.20B 38.10A 42.20B 38.30 -2.50 40.80 25 1820 ---- 43.30B 39.60A 43.30B 39.60 -2.60 42.20 1825 ---- 45.20B 40.80A 45.20B 41.00 -2.60 43.60 41 1830 ---- 46.70B 42.20A 46.70B 42.40 -2.70 45.10 8 1835 ---- 48.20B 43.60A 48.20B 43.80 -2.90 46.70 30 1840 46.60 49.90B 45.10A 45.10A 45.30 -2.90 5 48.20 1 1845 ---- 51.30B 46.80A 51.10B 46.90 -2.90 49.80 1850 49.70 53.30B 48.20A 48.20A 48.40 -3.10 4 51.50 496 1855 ---- 54.80B 49.90A 54.50B 50.00 -3.10 53.10 1860 ---- 56.80B 51.60A 56.80B 51.70 -3.20 54.90 75 1865 ---- 58.60B 53.30A 58.60B 53.40 -3.20 56.60 75 1870 55.60 60.50B 55.00A 56.60B 55.10 -3.30 1 58.40 101 1875 ---- 62.50B 56.80A 62.50B 56.90 -3.40 60.30 320 1880 ---- 64.40B 58.60A 64.40B 58.80 -3.40 62.20 130 1885 ---- 66.20B 60.50A 66.20B 60.60 -3.50 64.10 1890 ---- 68.40B 62.40A 68.40B 62.60 -3.50 66.10 2 1895 ---- 70.50B 64.50A 70.50B 64.50 -3.60 68.10 2 1900 73.00 73.00 66.30A 66.30A 66.50 -3.60 54 70.10 2 228 1905 ---- 74.90B 68.50A 74.90B 68.60 -3.60 72.20 10 1910 ---- 77.10B 70.50A 77.10B 70.70 -3.70 74.40 50 1915 ---- 79.20B 72.80A 79.20B 72.80 -3.80 76.60 1920 ---- 81.80B 74.80A 81.80B 75.00 -3.80 78.80 1 1925 ---- 84.20B 77.00A 84.20B 77.20 -3.90 81.10 159 1930 ---- 86.40B 79.50A 86.30B 79.50 -3.90 83.40 1935 ---- 89.10B 81.70A 89.10B 81.80 -3.90 85.70 5 1940 ---- 91.60B 84.10A 91.60B 84.20 -3.90 88.10 75 1945 ---- 94.10B 86.50A 94.10B 86.60 -4.00 90.60 286 1950 90.00 97.60B 88.50A 88.50A 89.10 -3.90 21 93.00 62 194 1955 ---- 99.10B 91.50A 99.00B 91.60 -4.00 95.60 1960 ---- 101.70B 93.90A 101.60B 94.10 -4.00 98.10 1 1965 ---- 104.40B 96.60A 104.30B 96.70 -4.00 100.70 1970 ---- 107.20B 99.20A 107.00B 99.30 -4.10 103.40 1975 ---- 110.30B 101.70A 110.30B 102.00 -4.10 30 106.10 30 217 1980 ---- 112.80B 104.60A 112.70B 104.70 -4.10 108.80 1985 ---- 115.70B 107.30A 115.70B 107.40 -4.20 111.60 1990 ---- 118.60B 110.10A 118.40B 110.20 -4.20 114.40 50 50 1995 ---- 121.50B 113.00A 121.50B 113.10 -4.10 117.20 2000 119.90 124.70B 115.70A 115.70A 115.90 -4.20 37 120.10 73 185 2005 ---- 127.70B 118.70A 127.70B 118.80 -4.20 123.00 200 2010 ---- 130.50B 121.70A 130.50B 121.80 -4.20 126.00 2015 ---- 133.80B 124.70A 133.80B 124.80 -4.20 129.00 21 2020 ---- 136.70B 127.70A 136.70B 127.80 -4.20 132.00 2025 ---- 139.90B 130.70A 139.90B 130.90 -4.10 135.00 2030 ---- 143.00B 133.80A 143.00B 134.00 -4.10 138.10 2035 ---- 146.20B 137.00A 146.20B 137.10 -4.20 141.30 2040 ---- 149.50B 140.10A 149.50B 140.30 -4.10 144.40 2045 ---- 152.70B 143.30A 152.60B 143.50 -4.10 147.60 2050 ---- 156.40B 146.30A 156.40B 146.80 -4.10 150.90 84 2055 ---- 159.40B 149.90A 159.40B 150.00 -4.20 154.20 2060 ---- 162.70B 153.20A 162.60B 153.40 -4.10 157.50 2065 ---- 166.10B 156.50A 166.00B 156.70 -4.10 160.80 2070 ---- 169.60B 159.80A 169.20B 160.10 -4.00 164.10 2075 ---- 173.10B 163.20A 173.00B 163.50 -4.00 167.50 2080 ---- 176.50B 166.60A 176.10B 167.00 -4.00 171.00 2085 ---- 180.00B 170.00A 179.90B 170.40 -4.00 174.40 2090 ---- 183.70B 173.50A 183.70B 174.00 -3.90 177.90 2095 ---- 187.20B 177.00A 186.90B 177.50 -3.90 181.40 2100 ---- 191.20B 180.40A 191.20B 181.10 -3.80 184.90 124 2105 ---- 194.50B 184.00A 194.50B 184.70 -3.80 188.50 2110 ---- 198.20B 187.60A 198.20B 188.30 -3.80 192.10 2115 ---- 201.90B 191.20A 201.90B 192.00 -3.70 195.70 2120 ---- 205.80B 194.80A 205.80B 195.70 -3.70 199.40 2125 ---- 209.70B 198.50A 209.70B 199.40 -3.70 203.10 2130 ---- 213.00B 202.20A 212.80B 203.20 -3.60 206.80 2135 ---- 216.80B 205.90A 216.60B 206.90 -3.60 210.50 2140 ---- 220.60B 209.60A 220.40B 210.70 -3.50 214.20 2145 ---- 224.40B 213.40A 224.20B 214.60 -3.40 218.00 2150 ---- 228.40B 217.10A 228.40B 218.40 -3.40 221.80 2155 ---- 232.20B 221.00A 232.20B 222.30 -3.30 225.60 2160 ---- 236.10B 224.80A 236.10B 226.10 -3.30 229.40 2165 ---- 240.00B 228.60A 239.80B 230.00 -3.30 233.30 2170 ---- 243.90B 232.50A 243.80B 234.00 -3.20 237.20 2175 ---- 248.00B 236.40A 248.00B 237.90 -3.20 241.10 2180 ---- 251.90B 240.30A 251.80B 241.90 -3.10 245.00 2185 ---- 256.00B 244.20A 256.00B 245.80 -3.10 248.90 2190 ---- 260.00B 248.20A 260.00B 249.80 -3.10 252.90 2195 ---- 263.90B 252.10A 263.90B 253.90 -3.00 256.90 2200 ---- 268.00B 256.10A 268.00B 257.90 -3.00 260.90 57 2205 ---- 272.10B 260.10A 272.10B 261.90 -3.00 264.90 2210 ---- 276.20B 264.20A 276.20B 266.00 -2.90 268.90 2215 ---- 280.40B 268.20A 280.40B 270.10 -2.90 273.00 2220 ---- 284.50B 272.30A 284.50B 274.20 -2.80 277.00 2225 ---- 288.70B 276.30A 288.70B 278.30 -2.80 281.10 2230 ---- 292.90B 280.40A 292.90B 282.50 -2.70 285.20 2235 ---- 297.10B 284.50A 297.10B 286.60 -2.70 289.30 2240 ---- 301.30B 288.70A 301.30B 290.80 -2.60 293.40 2245 ---- 305.50B 292.80A 305.50B 295.00 -2.60 297.60 2250 ---- 309.70B 297.00A 309.70B 299.20 -2.50 301.70 1 2255 ---- 314.00B 301.10A 314.00B 303.40 -2.50 305.90 2260 ---- 318.30B 305.30A 318.30B 307.70 -2.40 310.10 2265 ---- 322.50B 309.50A 322.50B 311.90 -2.40 314.30 2270 ---- 326.80B 313.70A 326.80B 316.20 -2.30 318.50 2275 ---- 331.20B 318.00A 331.20B 320.50 -2.20 322.70 2280 ---- 335.50B 322.20A 335.50B 324.80 -2.20 327.00 2285 ---- 339.80B 326.40A 339.80B 329.10 -2.10 331.20 2290 ---- 344.20B 330.70A 344.20B 333.40 -2.10 335.50 2295 ---- 348.50B 335.00A 348.50B 337.80 -2.00 339.80 2300 ---- 352.90B 339.30A 352.90B 342.10 -1.90 344.00 51 2305 ---- 357.30B 343.60A 357.30B 346.50 -1.80 348.30 2310 ---- 361.70B 347.90A 361.70B 350.90 -1.80 352.70 2315 ---- 366.10B 352.20A 366.10B 355.30 -1.70 357.00 2320 ---- 370.50B 356.60A 370.50B 359.70 -1.60 361.30 2325 ---- 374.90B 360.90A 374.90B 364.10 -1.60 365.70 2330 ---- 379.40B 365.30A 379.40B 368.50 -1.50 370.00 2335 ---- 383.80B 369.70A 383.80B 372.90 -1.50 374.40 2340 ---- 388.30B 374.00A 388.30B 377.40 -1.40 378.80 2345 ---- 392.70B 378.40A 392.70B 381.80 -1.30 383.10 2350 ---- 397.20B 382.80A 397.20B 386.30 -1.20 387.50 2360 ---- 406.20B 391.70A 406.20B 395.30 -1.10 396.40 2370 ---- 415.20B 400.60A 415.20B 404.30 -.90 405.20 1 2375 ---- 419.70B 405.00A 419.70B 408.80 -.90 409.70 2 2380 ---- 424.30B 409.50A 424.30B 413.30 -.80 414.10 2390 ---- 433.30B 418.40A 433.30B 422.30 -.80 423.10 2400 ---- 442.50B 427.40A 442.50B 431.40 -.60 432.00 1 2410 ---- 451.60B 436.40A 451.60B 440.60 -.40 441.00 2420 ---- 460.80B 445.50A 460.80B 449.70 -.40 450.10 2 2425 ---- 465.40B 450.00A 465.40B 454.30 -.30 454.60 3 2430 ---- 470.00B 454.60A 470.00B 458.90 -.30 459.20 2 2440 ---- 479.20B 463.70A 479.20B 468.10 -.20 468.30 7 2450 ---- 488.50B 472.80A 488.50B 477.40 UNCH 477.40 43 2475 ---- 511.70B 495.80A 511.70B 500.60 +.30 500.30 1 4 2490 ---- 525.70B 509.70A 525.70B 514.60 +.40 514.20 2500 521.60 535.10B 519.00A 529.90B 523.90 +.40 1 523.50 2525 ---- 558.60B 542.20A 558.60B 547.40 +.70 546.70 2550 580.50 582.20B 565.70A 582.20B 571.00 +.80 1 570.20 2575 604.20 606.00B 589.20A 600.90B 594.80 +1.10 3 593.70 2600 628.50 629.90B 612.90A 624.80B 618.60 +1.20 43 617.40 2 2 2625 ---- 653.80B 636.70A 653.80B 642.60 +1.40 641.20 2650 ---- 677.80B 660.60A 677.80B 666.70 +1.60 665.10 2700 ---- 726.20B 708.50A 726.20B 715.10 +2.00 713.10 2750 ---- 774.90B 756.80A 774.90B 763.80 +2.30 761.50 2800 ---- 823.80B 805.30A 823.80B 812.80 +2.50 810.30 2900 ---- ---- ---- 903.10A 911.60 ---- ---- 3000 ---- 1021.50B 1001.80A 1021.50B 1011.20 +3.40 1007.80 3200 ---- 1220.30B 1205.30A 1220.30B 1211.20 +3.50 1207.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 -.10 .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 10 1275 ---- ---- ---- ---- 1.20 UNCH 1.20 1300 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1 1325 ---- ---- ---- ---- 1.60 UNCH 1.60 1350 ---- ---- ---- ---- 1.90 UNCH 1.90 1375 ---- ---- ---- ---- 2.20 UNCH 2.20 1400 ---- ---- ---- ---- 2.60 UNCH 2.60 1425 ---- ---- ---- ---- 3.00 -.10 3.10 3 1430 ---- ---- ---- ---- 3.10 -.10 3.20 1440 ---- ---- ---- ---- 3.40 UNCH 3.40 1450 ---- ---- ---- ---- 3.60 UNCH 3.60 2 1460 ---- ---- ---- ---- 3.80 -.10 3.90 1470 ---- ---- ---- ---- 4.10 UNCH 4.10 1475 ---- ---- ---- ---- 4.30 UNCH 4.30 1480 ---- ---- ---- ---- 4.40 UNCH 4.40 1 1490 ---- ---- ---- ---- 4.70 UNCH 4.70 1500 ---- ---- ---- ---- 5.10 UNCH 5.10 1510 ---- ---- ---- ---- 5.40 UNCH 5.40 1520 ---- ---- ---- ---- 5.80 UNCH 5.80 1525 ---- ---- ---- ---- 6.00 UNCH 6.00 1530 ---- ---- ---- ---- 6.20 UNCH 6.20 1535 ---- ---- ---- ---- 6.40 UNCH 6.40 1540 ---- ---- ---- ---- 6.70 UNCH 6.70 1545 ---- ---- ---- ---- 6.90 UNCH 6.90 1550 ---- ---- ---- ---- 7.20 +.10 7.10 1555 ---- ---- ---- ---- 7.40 UNCH 7.40 1560 ---- ---- ---- ---- 7.70 +.10 7.60 1565 ---- ---- ---- ---- 7.90 UNCH 7.90 1570 ---- ---- ---- ---- 8.20 UNCH 8.20 10 1575 ---- ---- ---- ---- 8.50 UNCH 8.50 1580 ---- ---- ---- ---- 8.80 UNCH 8.80 1585 ---- ---- ---- ---- 9.10 UNCH 9.10 1590 ---- ---- ---- ---- 9.40 UNCH 9.40 1 1 1595 ---- ---- ---- ---- 9.70 UNCH 9.70 1600 ---- ---- 9.90A 9.90A 10.10 UNCH 10.10 1605 ---- ---- ---- ---- 10.40 UNCH 10.40 1610 ---- ---- ---- ---- 10.80 UNCH 10.80 1615 ---- ---- ---- ---- 11.10 -.10 11.20 1620 ---- ---- 11.50A 11.50A 11.50 -.10 11.60 1625 ---- ---- 11.90A 11.90A 11.90 -.10 12.00 1630 ---- ---- 12.30A 12.30A 12.30 -.10 12.40 1635 ---- ---- 12.70A 12.70A 12.70 -.10 12.80 1640 ---- ---- 13.10A 13.10A 13.10 -.20 13.30 1645 ---- ---- 13.50A 13.50A 13.60 -.20 13.80 1650 ---- ---- 13.80A 13.80A 14.00 -.20 14.20 1655 ---- ---- 14.40A 14.40A 14.50 -.20 14.70 1660 ---- ---- 14.90A 14.90A 15.00 -.30 15.30 1665 ---- ---- 15.40A 15.40A 15.50 -.30 15.80 1670 ---- ---- 15.90A 15.90A 16.00 -.40 16.40 1675 ---- ---- 16.40A 16.40A 16.50 -.40 16.90 1680 ---- ---- 17.00A 17.00A 17.10 -.40 17.50 1685 ---- ---- 17.50A 17.50A 17.70 -.40 18.10 1690 ---- ---- 18.10A 18.10A 18.30 -.50 18.80 1695 ---- ---- 18.60A 18.60A 18.90 -.50 19.40 1 1700 19.60 19.60 19.10A 19.90B 19.50 -.60 1 20.10 1 2 1705 ---- ---- 20.00A 20.00A 20.10 -.70 20.80 1710 ---- ---- 20.60A 20.60A 20.80 -.70 21.50 1715 ---- 22.30B 21.30A 22.30B 21.50 -.70 22.20 1 1720 ---- 23.10B 22.00A 23.10B 22.20 -.80 23.00 1725 ---- 23.90B 22.70A 23.90B 23.00 -.80 23.80 1730 ---- 24.70B 23.50A 24.70B 23.70 -.90 24.60 1735 ---- 25.60B 24.30A 25.60B 24.50 -.90 25.40 1740 ---- 26.50B 25.10A 26.50B 25.30 -1.00 26.30 1745 ---- 27.40B 25.90A 27.40B 26.20 -1.00 27.20 1750 ---- 28.30B 26.60A 28.30B 27.00 -1.10 28.10 22 1755 ---- 29.30B 27.70A 29.30B 27.90 -1.20 29.10 1760 ---- 30.30B 28.60A 30.30B 28.90 -1.10 30.00 1765 ---- 31.30B 29.50A 31.30B 29.80 -1.20 31.00 1770 ---- 32.40B 30.50A 32.40B 30.80 -1.30 32.10 1775 ---- 33.50B 31.50A 33.50B 31.80 -1.30 33.10 1780 ---- 34.60B 32.60A 34.60B 32.90 -1.30 34.20 1 1785 ---- 35.80B 33.60A 35.80B 34.00 -1.40 35.40 1790 ---- 37.00B 34.70A 37.00B 35.10 -1.50 36.60 1795 ---- 38.20B 35.90A 38.20B 36.20 -1.60 37.80 1800 ---- 39.50B 36.90A 39.50B 37.40 -1.60 39.00 1805 ---- 40.80B 38.30A 40.80B 38.60 -1.70 40.30 1810 ---- 42.10B 39.50A 42.10B 39.90 -1.70 41.60 5 1815 ---- 43.50B 40.80A 43.50B 41.20 -1.70 42.90 1820 ---- 44.90B 42.10A 44.90B 42.50 -1.80 44.30 1825 ---- 46.30B 43.40A 46.30B 43.90 -1.80 45.70 1830 ---- 47.80B 44.80A 47.80B 45.30 -1.90 47.20 1835 ---- 49.30B 46.20A 49.30B 46.70 -2.00 48.70 1840 ---- 50.90B 47.70A 50.90B 48.20 -2.00 50.20 1845 ---- 52.50B 49.20A 52.50B 49.70 -2.10 51.80 1850 ---- 54.20B 50.50A 54.20B 51.30 -2.10 53.40 12 1855 ---- 55.90B 52.30A 55.90B 52.90 -2.20 55.10 1860 ---- 57.60B 53.90A 57.60B 54.50 -2.30 56.80 1865 ---- 59.40B 55.60A 59.40B 56.20 -2.30 58.50 1870 ---- 61.20B 57.30A 61.20B 57.90 -2.40 60.30 1875 ---- 63.00B 59.00A 63.00B 59.60 -2.50 62.10 1880 ---- 64.90B 60.80A 64.90B 61.40 -2.60 64.00 1885 ---- 66.90B 62.60A 66.90B 63.20 -2.60 65.80 1890 ---- 68.80B 64.40A 68.80B 65.10 -2.70 67.80 1895 ---- 70.70B 66.30A 70.70B 67.00 -2.70 69.70 1900 ---- 72.80B 68.20A 72.80B 69.00 -2.70 71.70 1905 ---- 74.90B 70.30A 74.90B 71.00 -2.80 73.80 1910 ---- 77.10B 72.30A 77.10B 73.10 -2.80 75.90 1915 ---- 79.20B 74.40A 79.20B 75.20 -2.80 78.00 1920 ---- 81.50B 76.50A 81.50B 77.40 -2.70 80.10 1925 ---- 83.80B 78.70A 83.80B 79.60 -2.70 82.30 20 1930 ---- 86.10B 80.90A 86.10B 81.90 -2.70 84.60 1935 ---- 88.40B 83.10A 88.40B 84.20 -2.60 86.80 1940 ---- 90.80B 85.40A 90.80B 86.50 -2.60 89.10 1945 ---- 93.30B 87.70A 93.30B 88.90 -2.60 91.50 1950 ---- 95.70B 90.10A 95.70B 91.20 -2.70 10 93.90 80 121 1955 ---- 98.30B 92.50A 98.30B 93.70 -2.60 96.30 1960 ---- 100.80B 94.90A 100.80B 96.10 -2.60 98.70 1965 ---- 103.40B 97.40A 103.40B 98.70 -2.50 101.20 1970 ---- 106.10B 99.90A 106.10B 101.20 -2.60 103.80 1975 ---- 108.80B 102.50A 108.80B 103.80 -2.60 106.40 1980 ---- 111.50B 105.10A 111.50B 106.50 -2.50 109.00 1985 ---- 114.30B 107.70A 114.30B 109.20 -2.40 111.60 1990 ---- 117.10B 110.40A 117.10B 111.90 -2.40 114.30 1995 ---- 119.90B 113.10A 119.90B 114.70 -2.40 117.10 2000 ---- 122.80B 115.90A 122.80B 117.50 -2.30 119.80 2005 ---- 125.70B 118.70A 125.70B 120.40 -2.20 122.60 2010 ---- 128.60B 121.50A 128.60B 123.40 -2.10 125.50 2015 ---- 131.60B 124.40A 131.60B 126.40 -2.00 128.40 2020 ---- 134.60B 127.30A 134.60B 129.40 -1.90 131.30 2025 ---- 137.70B 130.30A 137.70B 132.50 -1.80 134.30 2030 ---- 140.80B 133.30A 140.80B 135.60 -1.70 137.30 2035 ---- 143.90B 136.30A 143.90B 138.70 -1.60 140.30 2040 ---- 147.10B 139.40A 147.10B 141.90 -1.50 143.40 2045 ---- 150.30B 142.50A 150.30B 145.10 -1.40 146.50 2050 ---- 153.50B 145.60A 153.50B 148.30 -1.40 149.70 2055 ---- 156.80B 148.80A 156.80B 151.50 -1.30 152.80 2060 ---- 160.10B 152.00A 160.10B 154.80 -1.30 156.10 2065 ---- 163.40B 155.20A 163.40B 158.00 -1.30 159.30 2070 ---- 166.80B 158.50A 166.80B 161.30 -1.30 162.60 2075 ---- 170.10B 161.80A 170.10B 164.70 -1.20 165.90 2080 ---- 173.60B 165.10A 173.60B 168.00 -1.20 169.20 2085 ---- 177.00B 168.50A 177.00B 171.40 -1.10 172.50 2090 ---- 180.50B 171.90A 180.50B 174.80 -1.10 175.90 2095 ---- 184.00B 175.30A 184.00B 178.20 -1.10 179.30 2100 ---- 187.50B 178.70A 187.50B 181.60 -1.20 182.80 2105 ---- 191.10B 182.10A 191.10B 185.10 -1.10 186.20 2110 ---- 194.70B 185.60A 194.70B 188.50 -1.20 189.70 2115 ---- 198.30B 189.10A 198.30B 192.10 -1.10 193.20 2120 ---- 201.90B 192.60A 201.90B 195.60 -1.10 196.70 2125 ---- 205.60B 196.20A 205.60B 199.20 -1.10 200.30 2130 ---- 209.30B 199.70A 209.30B 202.80 -1.00 203.80 2135 ---- 213.00B 203.30A 213.00B 206.40 -1.00 207.40 2140 ---- 216.70B 207.00A 216.70B 210.10 -1.00 211.10 2145 ---- 220.50B 210.60A 220.40B 213.90 -.80 214.70 2150 ---- 224.20B 214.30A 224.20B 217.60 -.80 218.40 2155 ---- 228.00B 218.00A 228.00B 221.40 -.70 222.10 2160 ---- 231.90B 221.70A 231.90B 225.30 -.50 225.80 2165 ---- 235.70B 225.50A 235.70B 229.10 -.40 229.50 2170 ---- 239.60B 229.30A 239.60B 233.00 -.30 233.30 2175 ---- 243.50B 233.00A 243.50B 236.90 -.20 237.10 2180 ---- 247.40B 236.90A 247.40B 240.90 UNCH 240.90 2185 ---- 251.30B 240.70A 251.30B 244.80 +.10 244.70 2190 ---- 255.30B 244.50A 255.30B 248.70 +.20 248.50 2195 ---- 259.20B 248.40A 259.20B 252.70 +.30 252.40 2200 ---- 263.20B 252.30A 263.20B 256.60 +.30 256.30 2205 ---- 267.20B 256.20A 267.20B 260.60 +.40 260.20 2210 ---- 271.20B 260.10A 271.20B 264.50 +.40 264.10 2215 ---- 275.30B 264.10A 275.30B 268.50 +.40 268.10 2220 ---- 279.30B 268.10A 279.30B 272.60 +.60 272.00 2225 ---- 283.40B 272.00A 283.40B 276.60 +.60 276.00 2230 ---- 287.50B 276.00A 287.40B 280.70 +.70 280.00 2235 ---- 291.60B 280.10A 291.60B 284.70 +.70 284.00 2240 ---- 295.70B 284.10A 295.70B 288.80 +.70 288.10 2245 ---- 299.80B 288.10A 299.80B 293.00 +.90 292.10 2250 ---- 304.00B 292.20A 304.00B 297.10 +.90 296.20 2260 ---- 312.30B 300.40A 312.30B 305.40 +1.00 304.40 2270 ---- 320.70B 308.60A 320.70B 313.80 +1.20 312.60 2275 ---- 324.90B 312.70A 324.90B 318.00 +1.30 316.70 2280 ---- 329.10B 316.90A 329.10B 322.20 +1.30 320.90 2290 ---- 337.60B 325.20A 337.60B 330.70 +1.50 329.20 2300 ---- 346.20B 333.60A 346.20B 339.20 +1.60 337.60 2310 ---- 354.80B 342.10A 354.80B 347.80 +1.80 346.00 2320 ---- 363.40B 350.60A 363.40B 356.40 +1.90 354.50 2325 ---- 367.80B 354.90A 367.80B 360.70 +1.90 358.80 2330 ---- 372.10B 359.10A 372.10B 365.10 +2.00 363.10 2340 ---- 380.90B 367.70A 380.90B 373.80 +2.10 371.70 2350 377.80 389.70B 376.40A 384.00B 382.50 +2.20 1 380.30 2375 ---- 411.80B 398.10A 411.80B 404.60 +2.60 402.00 2400 ---- 434.10B 420.10A 434.10B 426.90 +2.90 424.00 2425 ---- 456.70B 442.40A 456.70B 449.40 +3.10 446.30 2450 ---- 479.50B 464.80A 479.50B 472.10 +3.40 468.70 2475 ---- 502.40B 487.50A 502.40B 495.00 +3.60 491.40 2500 ---- 525.50B 510.30A 525.50B 518.10 +3.90 514.20 2525 545.40 548.70B 533.30A 548.70B 541.30 +4.10 1 537.20 2600 615.70 619.10B 603.00A 619.10B 611.70 +4.70 1 607.00 2700 ---- 714.50B 697.60A 714.50B 707.20 +5.40 701.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.50 UNCH 1.50 1300 ---- ---- ---- ---- 1.80 UNCH 1.80 1325 ---- ---- ---- ---- 2.10 UNCH 2.10 1 1350 ---- ---- ---- ---- 2.50 UNCH 2.50 1375 ---- ---- ---- ---- 2.90 UNCH 2.90 1400 ---- ---- ---- ---- 3.50 +.10 3.40 1425 ---- ---- ---- ---- 4.10 +.20 3.90 1430 ---- ---- ---- ---- 4.20 +.10 4.10 1440 ---- ---- ---- ---- 4.50 +.20 4.30 1450 ---- ---- ---- ---- 4.80 +.20 4.60 1460 ---- ---- ---- ---- 5.10 +.20 4.90 1 1470 ---- ---- ---- ---- 5.40 +.20 5.20 1475 ---- ---- ---- ---- 5.60 +.20 5.40 1480 ---- ---- ---- ---- 5.80 +.20 5.60 1 1490 ---- ---- ---- ---- 6.20 +.30 5.90 2 1500 ---- ---- ---- ---- 6.60 +.30 6.30 1 2 1510 ---- ---- ---- ---- 7.00 +.30 6.70 3 1520 ---- ---- ---- ---- 7.40 +.20 7.20 1525 ---- ---- ---- ---- 7.70 +.30 7.40 1530 ---- ---- ---- ---- 7.90 +.20 7.70 1535 ---- ---- ---- ---- 8.20 +.30 7.90 1540 ---- ---- ---- ---- 8.40 +.20 8.20 1545 ---- ---- ---- ---- 8.70 +.30 8.40 1550 ---- ---- ---- ---- 9.00 +.30 8.70 1555 ---- ---- ---- ---- 9.30 +.30 9.00 1560 ---- ---- ---- ---- 9.60 +.30 9.30 1565 ---- ---- ---- ---- 9.90 +.30 9.60 1570 ---- ---- ---- ---- 10.20 +.30 9.90 1575 ---- ---- ---- ---- 10.50 +.30 10.20 1580 ---- ---- ---- ---- 10.80 +.20 10.60 1585 ---- ---- ---- ---- 11.20 +.30 10.90 1590 ---- ---- ---- ---- 11.50 +.20 11.30 1595 ---- ---- ---- ---- 11.90 +.20 11.70 1600 ---- ---- ---- ---- 12.30 +.20 12.10 1 281 1605 ---- ---- ---- ---- 12.60 +.10 12.50 1610 ---- ---- ---- ---- 13.00 +.10 12.90 27 1615 ---- ---- ---- ---- 13.50 +.20 13.30 1620 ---- 13.80B ---- 13.80B 13.90 +.20 13.70 1625 ---- ---- ---- ---- 14.30 +.10 14.20 1630 ---- ---- ---- ---- 14.80 +.10 14.70 1635 ---- ---- ---- ---- 15.30 +.10 15.20 1640 ---- ---- ---- ---- 15.70 UNCH 15.70 1645 ---- ---- ---- ---- 16.20 UNCH 16.20 1650 ---- 16.80B ---- 16.80B 16.80 +.10 16.70 400 1655 ---- ---- ---- ---- 17.30 UNCH 17.30 1660 ---- ---- ---- ---- 17.80 -.10 17.90 1665 ---- 18.50B ---- 18.50B 18.40 UNCH 18.40 1670 ---- ---- ---- ---- 19.00 -.10 19.10 250 1675 ---- 19.80B ---- 19.80B 19.60 -.10 19.70 1680 ---- 20.40B ---- 20.40B 20.20 -.10 20.30 1685 ---- 21.10B 20.90A 21.10B 20.90 -.10 21.00 1690 ---- 21.80B 21.60A 21.80B 21.50 -.20 21.70 1695 ---- 22.60B 22.20A 22.60B 22.20 -.20 22.40 1700 23.20 23.80B 22.70A 23.30B 22.90 -.30 1 23.20 92 1705 ---- 24.10B 23.60A 24.10B 23.70 -.30 24.00 1710 ---- 24.90B 24.40A 24.90B 24.40 -.30 24.70 1715 ---- 25.80B 25.10A 25.80B 25.20 -.40 25.60 1720 ---- 26.60B 25.90A 26.60B 26.00 -.40 26.40 1725 ---- 27.50B 26.70A 27.50B 26.80 -.50 27.30 1730 ---- 28.40B 27.60A 28.40B 27.70 -.50 28.20 1735 ---- 29.30B 28.40A 29.30B 28.60 -.50 29.10 1740 ---- 30.30B 29.30A 30.30B 29.50 -.50 30.00 1745 ---- 31.20B 30.20A 31.20B 30.40 -.60 31.00 1750 ---- 32.30B 31.20A 32.30B 31.40 -.60 32.00 100 1755 ---- 33.30B 32.20A 33.30B 32.30 -.70 33.00 1760 ---- 34.40B 33.20A 34.40B 33.40 -.70 34.10 1765 ---- 35.50B 34.20A 35.50B 34.40 -.80 35.20 1 1770 ---- 36.60B 35.30A 36.60B 35.50 -.80 36.30 1775 ---- 37.80B 36.40A 37.80B 36.60 -.90 37.50 1780 ---- 39.00B 37.50A 39.00B 37.70 -1.00 38.70 1785 ---- 40.20B 38.60A 40.20B 38.90 -1.00 39.90 1790 ---- 41.50B 39.80A 41.50B 40.10 -1.10 41.20 1795 ---- 42.80B 41.00A 42.80B 41.30 -1.20 42.50 1800 ---- 44.10B 42.30A 44.10B 42.60 -1.20 43.80 185 1805 ---- 45.50B 43.60A 45.50B 43.90 -1.30 45.20 1810 ---- 46.90B 44.90A 46.90B 45.20 -1.40 46.60 1815 ---- 48.30B 46.30A 48.30B 46.60 -1.40 48.00 1820 ---- 49.80B 47.60A 49.80B 48.00 -1.50 49.50 1825 ---- 51.30B 49.10A 51.30B 49.40 -1.50 50.90 675 680 1830 ---- 52.90B 50.50A 52.90B 50.90 -1.60 52.50 1835 ---- 54.50B 52.00A 54.50B 52.40 -1.60 54.00 1840 ---- 56.10B 53.50A 56.10B 54.00 -1.60 55.60 1845 ---- 57.80B 55.10A 57.80B 55.60 -1.60 57.20 1850 ---- 59.50B 56.60A 59.50B 57.20 -1.70 35 58.90 100 1855 ---- 61.20B 58.40A 61.20B 58.80 -1.70 60.50 1860 ---- 63.00B 60.00A 63.00B 60.50 -1.80 62.30 1865 ---- 64.80B 61.70A 64.80B 62.30 -1.70 64.00 1870 ---- 66.70B 63.50A 66.70B 64.00 -1.80 65.80 1875 ---- 68.60B 65.30A 68.60B 65.90 -1.70 67.60 1880 ---- 70.50B 67.10A 70.50B 67.70 -1.70 69.40 1885 ---- 72.50B 69.00A 72.50B 69.60 -1.70 71.30 1890 ---- 74.40B 70.90A 74.40B 71.50 -1.80 73.30 1895 ---- 76.50B 72.80A 76.50B 73.50 -1.80 75.30 1900 ---- 78.60B 74.50A 78.60B 75.50 -1.80 77.30 100 268 1905 ---- 80.70B 76.60A 80.70B 77.60 -1.80 79.40 6 1910 ---- 82.90B 79.00A 82.90B 79.60 -1.90 115 81.50 70 150 1915 ---- 85.10B 81.10A 85.10B 81.80 -1.90 83.70 1920 ---- 87.40B 83.20A 87.40B 83.90 -2.00 85.90 1925 ---- 89.70B 85.40A 89.70B 86.20 -2.00 88.20 1930 ---- 92.00B 87.60A 92.00B 88.40 -2.10 90.50 1935 ---- 94.40B 89.90A 94.40B 90.70 -2.10 92.80 1 1940 ---- 96.80B 91.80A 96.80B 93.00 -2.20 95.20 9 1945 ---- 99.30B 94.50A 99.30B 95.40 -2.20 97.60 1950 ---- 101.80B 96.40A 101.80B 97.80 -2.30 100.10 20 17 1955 ---- 104.30B 98.90A 104.30B 100.30 -2.30 102.60 12 1960 ---- 106.90B 101.80A 106.90B 102.80 -2.30 105.10 1965 ---- 109.50B 104.30A 109.50B 105.30 -2.40 107.70 1970 ---- 112.10B 106.80A 112.10B 107.90 -2.30 110.20 1975 ---- 114.80B 109.30A 114.80B 110.50 -2.40 112.90 1980 ---- 117.60B 112.00A 117.60B 113.20 -2.30 115.50 1985 ---- 120.30B 114.20A 120.30B 115.90 -2.30 118.20 24 1990 ---- 123.10B 117.30A 123.10B 118.60 -2.40 121.00 1995 ---- 126.00B 120.10A 126.00B 121.40 -2.30 123.70 2000 ---- 128.80B 122.30A 128.80B 124.20 -2.30 126.50 50 50 2005 ---- 131.70B 125.60A 131.70B 127.10 -2.20 129.30 2010 ---- 134.70B 128.40A 134.70B 130.00 -2.20 132.20 2015 ---- 137.70B 131.30A 137.70B 132.90 -2.10 135.00 2020 ---- 142.80B 133.50A 141.20B 135.90 -2.00 137.90 337 2025 ---- 143.70B 137.10A 143.70B 138.90 -2.00 140.90 2030 ---- 146.80B 140.10A 146.80B 141.90 -1.90 143.80 2035 ---- 149.90B 143.10A 149.90B 145.00 -1.80 146.80 2040 ---- 153.00B 146.20A 153.00B 148.10 -1.80 149.90 15 2045 ---- 156.20B 149.20A 156.20B 151.30 -1.60 152.90 2050 ---- 159.40B 151.70A 159.40B 154.40 -1.60 156.00 200 2055 ---- 162.70B 155.50A 162.70B 157.70 -1.40 159.10 177 2060 ---- 165.90B 158.70A 165.90B 160.90 -1.30 162.20 2065 ---- 169.20B 161.90A 169.20B 164.20 -1.20 165.40 2070 ---- 172.60B 165.10A 172.60B 167.50 -1.10 168.60 2075 ---- 175.90B 168.40A 175.90B 170.80 -1.00 171.80 2080 ---- 179.30B 171.70A 179.30B 174.10 -1.00 175.10 2085 ---- 182.70B 175.00A 182.70B 177.50 -.90 178.40 2090 ---- 186.20B 178.30A 186.20B 180.90 -.80 181.70 2095 ---- 189.70B 181.70A 189.70B 184.40 -.60 185.00 2100 ---- 193.20B 184.30A 193.20B 187.80 -.60 188.40 2105 ---- 196.70B 188.50A 196.70B 191.30 -.50 191.80 2110 ---- 200.20B 191.90A 200.20B 194.80 -.50 195.30 2115 ---- 203.80B 195.40A 203.80B 198.30 -.40 198.70 2120 ---- 207.40B 198.90A 207.40B 201.90 -.30 202.20 2125 ---- 211.00B 202.40A 211.00B 205.50 -.30 205.80 2130 ---- 214.70B 205.90A 214.70B 209.10 -.20 209.30 2135 ---- 218.40B 209.50A 218.40B 212.70 -.20 212.90 2140 ---- 222.10B 213.10A 222.00B 216.30 -.20 216.50 2145 ---- 225.80B 216.70A 225.80B 220.00 -.10 220.10 2150 ---- 229.50B 219.80A 229.50B 223.70 -.10 223.80 2155 ---- 233.30B 224.00A 233.30B 227.40 -.10 227.50 2160 ---- 237.10B 227.70A 237.10B 231.20 UNCH 231.20 2165 ---- 240.90B 231.40A 240.90B 234.90 UNCH 234.90 2170 ---- 244.70B 235.10A 244.70B 238.70 +.10 238.60 2175 ---- 248.60B 238.90A 248.60B 242.50 +.10 242.40 2180 ---- 252.40B 242.60A 252.40B 246.30 +.10 246.20 2185 ---- 256.30B 246.40A 256.30B 250.20 +.20 250.00 2190 ---- 260.20B 250.20A 260.20B 254.00 +.20 253.80 2195 ---- 264.10B 254.10A 264.10B 257.90 +.20 257.70 2200 ---- 268.10B 257.50A 268.10B 261.80 +.30 261.50 2205 ---- 272.00B 261.80A 272.00B 265.70 +.30 265.40 2210 ---- 276.00B 265.70A 276.00B 269.70 +.40 269.30 2215 ---- 280.00B 269.60A 280.00B 273.60 +.40 273.20 2220 ---- 284.00B 273.50A 284.00B 277.60 +.50 277.10 2225 ---- 288.10B 277.40A 288.10B 281.60 +.50 281.10 2230 ---- 292.10B 281.40A 292.10B 285.60 +.60 285.00 2235 ---- 296.20B 285.40A 296.20B 289.70 +.70 289.00 2240 ---- 300.20B 289.40A 300.20B 293.70 +.70 293.00 2245 ---- 304.30B 293.40A 304.30B 297.80 +.80 297.00 2250 ---- 308.40B 297.40A 308.40B 301.90 +.80 301.10 2260 ---- 316.70B 305.50A 316.70B 310.10 +1.00 309.10 2270 ---- 325.00B 313.70A 325.00B 318.40 +1.10 317.30 2275 ---- 329.20B 317.70A 329.20B 322.50 +1.10 321.40 2280 ---- 333.40B 321.90A 333.40B 326.70 +1.20 325.50 2290 ---- 341.80B 330.10A 341.80B 335.10 +1.30 333.80 2300 ---- 350.30B 338.40A 350.30B 343.50 +1.40 342.10 2310 ---- 358.80B 346.80A 358.80B 352.00 +1.60 350.40 2320 ---- 367.40B 355.20A 367.40B 360.60 +1.80 358.80 2325 ---- 371.70B 359.50A 371.70B 364.90 +1.80 363.10 2330 ---- 376.00B 363.70A 376.00B 369.20 +1.90 367.30 2340 ---- 384.60B 372.20A 384.60B 377.80 +2.00 375.80 2350 ---- 393.30B 380.80A 393.30B 386.50 +2.10 384.40 2375 ---- 415.30B 402.30A 415.30B 408.40 +2.50 405.90 2400 ---- 437.40B 424.20A 437.40B 430.50 +2.80 427.70 2425 ---- 459.80B 446.20A 459.80B 452.80 +3.00 449.80 2450 ---- 482.40B 468.50A 482.40B 475.40 +3.30 472.10 2475 ---- 505.20B 491.00A 505.20B 498.10 +3.60 494.50 2500 ---- 528.10B 513.60A 528.10B 521.00 +3.80 517.20 1 2525 544.30 551.20B 536.40A 545.50B 544.00 +4.00 1 540.00 2 2800 ---- 812.40B 795.20A 812.40B 805.40 +6.00 799.40 3000 ---- 1008.20B 989.70A 1008.20B 1001.80 +7.20 994.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.20 1.10 1275 ---- ---- ---- ---- 1.10 -.20 1.30 1300 ---- ---- ---- ---- 1.40 -.30 1.70 1325 ---- ---- ---- ---- 1.70 -.40 2.10 1350 ---- ---- ---- ---- 2.10 -.40 2.50 1375 ---- ---- ---- ---- 2.70 -.40 3.10 1400 ---- ---- ---- ---- 3.30 -.50 3.80 1425 ---- ---- ---- ---- 4.00 -.60 4.60 1440 ---- ---- ---- ---- 4.50 -.70 5.20 1450 ---- ---- ---- ---- 4.90 -.70 5.60 1460 ---- ---- ---- ---- 5.30 -.70 6.00 1470 ---- ---- ---- ---- 5.70 -.80 6.50 1475 ---- ---- ---- ---- 5.90 -.80 6.70 1480 ---- ---- ---- ---- 6.10 -.80 6.90 1490 ---- ---- ---- ---- 6.60 -.80 7.40 1500 ---- ---- ---- ---- 7.10 -.90 8.00 1510 ---- ---- ---- ---- 7.60 -.90 8.50 1520 ---- ---- ---- ---- 8.20 -.90 9.10 1525 ---- ---- ---- ---- 8.50 -.90 9.40 1530 ---- ---- ---- ---- 8.80 -1.00 9.80 1540 ---- ---- ---- ---- 9.40 -1.00 10.40 1545 ---- ---- ---- ---- 9.70 -1.10 10.80 1550 ---- ---- ---- ---- 10.10 -1.00 11.10 1555 ---- ---- ---- ---- 10.40 -1.10 11.50 1560 ---- ---- ---- ---- 10.80 -1.10 11.90 1565 ---- ---- ---- ---- 11.10 -1.10 12.20 1570 ---- ---- ---- ---- 11.50 -1.10 12.60 1575 ---- ---- ---- ---- 11.90 -1.10 13.00 1580 ---- ---- ---- ---- 12.20 -1.20 13.40 1585 ---- ---- ---- ---- 12.60 -1.30 13.90 1590 ---- ---- ---- ---- 13.10 -1.20 14.30 1595 ---- ---- ---- ---- 13.50 -1.20 14.70 1600 ---- ---- ---- ---- 13.90 -1.30 15.20 1605 ---- ---- ---- ---- 14.30 -1.30 15.60 1610 ---- ---- ---- ---- 14.80 -1.30 16.10 1615 ---- ---- ---- ---- 15.20 -1.40 16.60 1620 ---- ---- ---- ---- 15.70 -1.40 17.10 1625 ---- ---- ---- ---- 16.20 -1.40 17.60 1630 ---- ---- ---- ---- 16.70 -1.40 18.10 1635 ---- ---- ---- ---- 17.20 -1.40 18.60 1640 ---- ---- ---- ---- 17.70 -1.40 19.10 1645 ---- ---- ---- ---- 18.20 -1.50 19.70 1650 ---- ---- ---- ---- 18.80 -1.40 20.20 1655 ---- ---- ---- ---- 19.30 -1.50 20.80 1660 ---- ---- ---- ---- 19.90 -1.50 21.40 1665 ---- ---- ---- ---- 20.50 -1.50 22.00 1670 ---- ---- ---- ---- 21.10 -1.50 22.60 1675 ---- ---- ---- ---- 21.70 -1.50 23.20 1680 ---- ---- ---- ---- 22.30 -1.60 23.90 1685 ---- ---- ---- ---- 23.00 -1.50 24.50 1690 ---- ---- ---- ---- 23.60 -1.60 25.20 1695 ---- ---- ---- ---- 24.30 -1.60 25.90 1700 ---- ---- ---- ---- 25.00 -1.60 26.60 1705 ---- ---- ---- ---- 25.70 -1.60 27.30 1710 ---- ---- ---- ---- 26.40 -1.70 28.10 1715 ---- ---- ---- ---- 27.20 -1.70 28.90 1720 ---- ---- ---- ---- 27.90 -1.70 29.60 1725 ---- ---- ---- ---- 28.70 -1.70 30.40 1730 ---- ---- ---- ---- 29.60 -1.70 31.30 1735 ---- ---- ---- ---- 30.40 -1.70 32.10 1740 ---- ---- ---- ---- 31.20 -1.80 33.00 1745 ---- ---- ---- ---- 32.10 -1.80 33.90 1750 ---- ---- ---- ---- 33.00 -1.80 34.80 1755 ---- ---- ---- ---- 34.00 -1.70 35.70 1760 ---- ---- ---- ---- 34.90 -1.80 36.70 1765 ---- ---- ---- ---- 35.90 -1.80 37.70 1770 ---- ---- ---- ---- 36.90 -1.80 38.70 1775 ---- ---- ---- ---- 37.90 -1.80 39.70 1780 ---- ---- ---- ---- 39.00 -1.80 40.80 1785 ---- ---- ---- ---- 40.10 -1.80 41.90 1790 ---- ---- ---- ---- 41.20 -1.80 43.00 1795 ---- ---- ---- ---- 42.40 -1.80 44.20 1800 ---- ---- ---- ---- 43.60 -1.80 45.40 1805 ---- ---- ---- ---- 44.80 -1.80 46.60 1810 ---- ---- ---- ---- 46.10 -1.80 47.90 1815 ---- ---- ---- ---- 47.40 -1.80 49.20 1820 ---- ---- ---- ---- 48.70 -1.80 50.50 1825 ---- ---- ---- ---- 50.10 -1.80 51.90 1830 ---- ---- ---- ---- 51.50 -1.80 53.30 1835 ---- ---- ---- ---- 52.90 -1.80 54.70 1840 ---- ---- ---- ---- 54.40 -1.80 56.20 1845 ---- ---- ---- ---- 55.90 -1.80 57.70 1850 ---- ---- ---- ---- 57.50 -1.70 59.20 1855 ---- ---- ---- ---- 59.10 -1.70 60.80 1860 ---- ---- ---- ---- 60.70 -1.70 62.40 1865 ---- ---- ---- ---- 62.40 -1.70 64.10 1870 ---- ---- ---- ---- 64.10 -1.70 65.80 1875 ---- ---- ---- ---- 65.90 -1.70 67.60 1880 ---- ---- ---- ---- 67.70 -1.70 69.40 1885 ---- ---- ---- ---- 69.60 -1.60 71.20 1890 ---- ---- ---- ---- 71.50 -1.60 73.10 1895 ---- ---- ---- ---- 73.40 -1.60 75.00 1900 ---- ---- ---- ---- 75.40 -1.60 77.00 1905 ---- ---- ---- ---- 77.50 -1.50 79.00 1910 ---- ---- ---- ---- 79.60 -1.50 81.10 1915 ---- ---- ---- ---- 81.70 -1.50 83.20 1920 ---- ---- ---- ---- 83.90 -1.40 85.30 1925 ---- ---- ---- ---- 86.10 -1.40 87.50 1930 ---- ---- ---- ---- 88.40 -1.30 89.70 1935 ---- ---- ---- ---- 90.70 -1.30 92.00 1940 ---- ---- ---- ---- 93.00 -1.30 94.30 1945 ---- ---- ---- ---- 95.40 -1.30 96.70 1950 ---- ---- ---- ---- 97.80 -1.30 99.10 1955 ---- ---- ---- ---- 100.30 -1.20 101.50 1960 ---- ---- ---- ---- 102.80 -1.10 103.90 1965 ---- ---- ---- ---- 105.20 -1.10 106.30 1970 ---- ---- ---- ---- 107.80 -1.00 108.80 1975 ---- ---- ---- ---- 110.30 -1.00 111.30 1980 ---- ---- ---- ---- 112.80 -1.00 113.80 1985 ---- ---- ---- ---- 115.40 -.90 116.30 1990 ---- ---- ---- ---- 118.00 -.90 118.90 1995 ---- ---- ---- ---- 120.60 -.80 121.40 2000 ---- ---- ---- ---- 123.30 -.70 124.00 2005 ---- ---- ---- ---- 126.00 -.60 126.60 2010 ---- ---- ---- ---- 128.70 -.60 129.30 2015 ---- ---- ---- ---- 131.40 -.60 132.00 2020 ---- ---- ---- ---- 134.20 -.50 134.70 2025 ---- ---- ---- ---- 137.00 -.40 137.40 2030 ---- ---- ---- ---- 139.80 -.40 140.20 2035 ---- ---- ---- ---- 142.70 -.40 143.10 2040 ---- ---- ---- ---- 145.60 -.30 145.90 2045 ---- ---- ---- ---- 148.60 -.20 148.80 2050 ---- ---- ---- ---- 151.60 -.20 151.80 2055 ---- ---- ---- ---- 154.60 -.10 154.70 2060 ---- ---- ---- ---- 157.70 -.10 157.80 2065 ---- ---- ---- ---- 160.80 UNCH 160.80 2070 ---- ---- ---- ---- 164.00 +.10 163.90 2075 ---- ---- ---- ---- 167.20 +.20 167.00 2080 ---- ---- ---- ---- 170.40 +.20 170.20 2085 ---- ---- ---- ---- 173.60 +.20 173.40 2090 ---- ---- ---- ---- 176.90 +.30 176.60 2095 ---- ---- ---- ---- 180.20 +.40 179.80 2100 ---- ---- ---- ---- 183.60 +.50 183.10 2105 ---- ---- ---- ---- 187.00 +.60 186.40 2110 ---- ---- ---- ---- 190.40 +.60 189.80 2115 ---- ---- ---- ---- 193.80 +.70 193.10 2120 ---- ---- ---- ---- 197.30 +.80 196.50 2125 ---- ---- ---- ---- 200.80 +.80 200.00 2130 ---- ---- ---- ---- 204.30 +.90 203.40 2135 ---- ---- ---- ---- 207.90 +1.00 206.90 2140 ---- ---- ---- ---- 211.50 +1.10 210.40 2145 ---- ---- ---- ---- 215.10 +1.10 214.00 2150 ---- ---- ---- ---- 218.70 +1.20 217.50 2155 ---- ---- ---- ---- 222.40 +1.30 221.10 2160 ---- ---- ---- ---- 226.10 +1.40 224.70 2165 ---- ---- ---- ---- 229.80 +1.40 228.40 2170 ---- ---- ---- ---- 233.50 +1.50 232.00 2175 ---- ---- ---- ---- 237.20 +1.50 235.70 2180 ---- ---- ---- ---- 241.00 +1.60 239.40 2185 ---- ---- ---- ---- 244.80 +1.70 243.10 2190 ---- ---- ---- ---- 248.60 +1.70 246.90 2195 ---- ---- ---- ---- 252.50 +1.90 250.60 2200 ---- ---- ---- ---- 256.30 +1.90 254.40 2205 ---- ---- ---- ---- 260.20 +2.00 258.20 2210 ---- ---- ---- ---- 264.10 +2.10 262.00 2215 ---- ---- ---- ---- 268.00 +2.10 265.90 2220 ---- ---- ---- ---- 271.90 +2.20 269.70 2225 ---- ---- ---- ---- 275.80 +2.20 273.60 2230 ---- ---- ---- ---- 279.80 +2.30 277.50 2235 ---- ---- ---- ---- 283.70 +2.30 281.40 2240 ---- ---- ---- ---- 287.70 +2.40 285.30 2245 ---- ---- ---- ---- 291.70 +2.50 289.20 2250 ---- ---- ---- ---- 295.70 +2.60 293.10 2255 ---- ---- ---- ---- 299.80 +2.70 297.10 2260 ---- ---- ---- ---- 303.80 +2.70 301.10 2270 ---- ---- ---- ---- 311.90 +2.80 309.10 2275 ---- ---- ---- ---- 316.00 +2.90 313.10 2280 ---- ---- ---- ---- 320.10 +3.00 317.10 2290 ---- ---- ---- ---- 328.40 +3.20 325.20 2300 ---- ---- ---- ---- 336.70 +3.30 333.40 2310 ---- ---- ---- ---- 345.00 +3.40 341.60 2320 ---- ---- ---- ---- 353.40 +3.50 349.90 2325 ---- ---- ---- ---- 357.60 +3.60 354.00 2330 ---- ---- ---- ---- 361.90 +3.70 358.20 2340 ---- ---- ---- ---- 370.40 +3.80 366.60 2350 ---- ---- ---- ---- 378.90 +3.90 375.00 2360 ---- ---- ---- ---- 387.50 +4.10 383.40 2375 ---- ---- ---- ---- 400.50 +4.30 396.20 2400 ---- ---- ---- ---- 422.30 +4.60 417.70 2425 ---- ---- ---- ---- 444.30 +4.80 439.50 2450 ---- ---- ---- ---- 466.60 +5.10 461.50 2475 ---- ---- ---- ---- 489.10 +5.40 483.70 2500 ---- ---- ---- ---- 511.80 +5.70 506.10 2525 ---- ---- ---- ---- 534.70 +6.00 528.70 2550 ---- ---- ---- ---- 557.70 +6.20 551.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 -.20 1.60 1275 ---- ---- ---- ---- 1.80 -.20 2.00 1300 ---- ---- ---- ---- 2.20 -.20 2.40 1325 ---- ---- ---- ---- 2.70 -.30 3.00 1350 ---- ---- ---- ---- 3.30 -.30 3.60 1375 ---- ---- ---- ---- 4.00 -.40 4.40 1400 ---- ---- ---- ---- 4.90 -.40 5.30 1425 ---- ---- ---- ---- 5.90 -.50 6.40 1440 ---- ---- ---- ---- 6.60 -.50 7.10 1450 ---- ---- ---- ---- 7.10 -.50 7.60 1460 ---- ---- ---- ---- 7.60 -.50 8.10 1470 ---- ---- ---- ---- 8.20 -.50 8.70 1475 ---- ---- ---- ---- 8.50 -.50 9.00 1480 ---- ---- ---- ---- 8.80 -.50 9.30 1490 ---- ---- ---- ---- 9.40 -.50 9.90 1500 ---- ---- ---- ---- 10.00 -.60 10.60 1510 ---- ---- ---- ---- 10.70 -.50 11.20 1520 ---- ---- ---- ---- 11.40 -.60 12.00 1525 ---- ---- ---- ---- 11.80 -.50 12.30 1530 ---- ---- ---- ---- 12.10 -.60 12.70 1540 ---- ---- ---- ---- 12.90 -.60 13.50 1545 ---- ---- ---- ---- 13.30 -.60 13.90 1550 ---- ---- ---- ---- 13.70 -.70 14.40 1555 ---- ---- ---- ---- 14.10 -.70 14.80 1560 ---- ---- ---- ---- 14.60 -.60 15.20 1565 ---- ---- ---- ---- 15.00 -.70 15.70 1570 ---- ---- ---- ---- 15.50 -.60 16.10 1575 ---- ---- ---- ---- 15.90 -.70 16.60 1580 ---- ---- ---- ---- 16.40 -.70 17.10 1585 ---- ---- ---- ---- 16.90 -.70 17.60 1590 ---- ---- ---- ---- 17.30 -.80 18.10 1595 ---- ---- ---- ---- 17.80 -.80 18.60 1600 ---- ---- ---- ---- 18.30 -.80 19.10 1605 ---- ---- ---- ---- 18.80 -.80 19.60 1610 ---- ---- ---- ---- 19.40 -.80 20.20 1615 ---- ---- ---- ---- 19.90 -.80 20.70 1620 ---- ---- ---- ---- 20.40 -.90 21.30 1625 ---- ---- ---- ---- 21.00 -.80 21.80 1630 ---- ---- ---- ---- 21.50 -.90 22.40 1635 ---- ---- ---- ---- 22.10 -.90 23.00 1640 ---- ---- ---- ---- 22.70 -.90 23.60 1645 ---- ---- ---- ---- 23.30 -.90 24.20 1650 ---- ---- ---- ---- 23.90 -.90 24.80 1655 ---- ---- ---- ---- 24.50 -1.00 25.50 1660 ---- ---- ---- ---- 25.10 -1.00 26.10 1665 ---- ---- ---- ---- 25.70 -1.10 26.80 1670 ---- ---- ---- ---- 26.40 -1.10 27.50 1675 ---- ---- ---- ---- 27.10 -1.10 28.20 1680 ---- ---- ---- ---- 27.70 -1.20 28.90 1685 ---- ---- ---- ---- 28.40 -1.20 29.60 1690 ---- ---- ---- ---- 29.10 -1.20 30.30 1695 ---- ---- ---- ---- 29.90 -1.20 31.10 1700 ---- ---- ---- ---- 30.60 -1.30 31.90 1705 ---- ---- ---- ---- 31.40 -1.30 32.70 1710 ---- ---- ---- ---- 32.20 -1.30 33.50 1715 ---- ---- ---- ---- 33.00 -1.30 34.30 1720 ---- ---- ---- ---- 33.80 -1.40 35.20 1725 ---- ---- ---- ---- 34.60 -1.40 36.00 1730 ---- ---- ---- ---- 35.50 -1.40 36.90 1735 ---- ---- ---- ---- 36.30 -1.50 37.80 1740 ---- ---- ---- ---- 37.20 -1.60 38.80 1745 ---- ---- ---- ---- 38.20 -1.50 39.70 1750 ---- ---- ---- ---- 39.10 -1.60 40.70 1755 ---- ---- ---- ---- 40.10 -1.60 41.70 1760 ---- ---- ---- ---- 41.10 -1.60 42.70 1765 ---- ---- ---- ---- 42.10 -1.70 43.80 1770 ---- ---- ---- ---- 43.20 -1.60 44.80 1775 ---- ---- ---- ---- 44.30 -1.70 46.00 1780 ---- ---- ---- ---- 45.40 -1.70 47.10 1785 ---- ---- ---- ---- 46.50 -1.80 48.30 1790 ---- ---- ---- ---- 47.70 -1.70 49.40 1795 ---- ---- ---- ---- 48.90 -1.80 50.70 1800 ---- ---- ---- ---- 50.10 -1.80 51.90 1805 ---- ---- ---- ---- 51.40 -1.80 53.20 1810 ---- ---- ---- ---- 52.70 -1.80 54.50 1815 ---- ---- ---- ---- 54.10 -1.80 55.90 1820 ---- ---- ---- ---- 55.50 -1.80 57.30 1825 ---- ---- ---- ---- 56.90 -1.80 58.70 1830 ---- ---- ---- ---- 58.40 -1.70 60.10 1835 ---- ---- ---- ---- 59.90 -1.70 61.60 1840 ---- ---- ---- ---- 61.40 -1.80 63.20 1845 ---- ---- ---- ---- 63.00 -1.70 64.70 1850 ---- ---- ---- ---- 64.60 -1.70 66.30 1855 ---- ---- ---- ---- 66.30 -1.60 67.90 1860 ---- ---- ---- ---- 68.00 -1.60 69.60 1865 ---- ---- ---- ---- 69.70 -1.60 71.30 1870 ---- ---- ---- ---- 71.50 -1.50 73.00 1875 ---- ---- ---- ---- 73.30 -1.50 74.80 1880 ---- ---- ---- ---- 75.20 -1.40 76.60 1885 ---- ---- ---- ---- 77.10 -1.40 78.50 1890 ---- ---- ---- ---- 79.00 -1.30 80.30 1895 ---- ---- ---- ---- 81.00 -1.20 82.20 1900 ---- ---- ---- ---- 83.00 -1.20 84.20 1905 ---- ---- ---- ---- 85.10 -1.00 86.10 1910 ---- ---- ---- ---- 87.20 -.90 88.10 1915 ---- ---- ---- ---- 89.30 -.90 90.20 1920 ---- ---- ---- ---- 91.50 -.80 92.30 1925 ---- ---- ---- ---- 93.80 -.60 94.40 1930 ---- ---- ---- ---- 96.00 -.50 96.50 1935 ---- ---- ---- ---- 98.30 -.40 98.70 1940 ---- ---- ---- ---- 100.70 -.20 100.90 1945 ---- ---- ---- ---- 103.10 UNCH 103.10 1950 ---- ---- ---- ---- 105.50 +.10 105.40 1955 ---- ---- ---- ---- 107.90 +.20 107.70 1960 ---- ---- ---- ---- 110.40 +.40 110.00 1965 ---- ---- ---- ---- 113.00 +.60 112.40 1970 ---- ---- ---- ---- 115.50 +.70 114.80 1975 ---- ---- ---- ---- 118.10 +.90 117.20 1980 ---- ---- ---- ---- 120.80 +1.10 119.70 1985 ---- ---- ---- ---- 123.50 +1.20 122.30 1990 ---- ---- ---- ---- 126.20 +1.40 124.80 1995 ---- ---- ---- ---- 128.90 +1.50 127.40 2000 ---- ---- ---- ---- 131.70 +1.70 130.00 2005 ---- ---- ---- ---- 134.50 +1.80 132.70 2010 ---- ---- ---- ---- 137.40 +2.00 135.40 2015 ---- ---- ---- ---- 140.30 +2.10 138.20 2020 ---- ---- ---- ---- 143.20 +2.20 141.00 2025 ---- ---- ---- ---- 146.20 +2.40 143.80 2030 ---- ---- ---- ---- 149.10 +2.50 146.60 2035 ---- ---- ---- ---- 152.20 +2.70 149.50 2040 ---- ---- ---- ---- 155.20 +2.70 152.50 2045 ---- ---- ---- ---- 158.30 +2.90 155.40 2050 ---- ---- ---- ---- 161.40 +3.00 158.40 2055 ---- ---- ---- ---- 164.50 +3.10 161.40 2060 ---- ---- ---- ---- 167.70 +3.20 164.50 2065 ---- ---- ---- ---- 170.90 +3.30 167.60 2070 ---- ---- ---- ---- 174.10 +3.40 170.70 2075 ---- ---- ---- ---- 177.30 +3.40 173.90 2080 ---- ---- ---- ---- 180.60 +3.50 177.10 2085 ---- ---- ---- ---- 183.90 +3.60 180.30 2090 ---- ---- ---- ---- 187.30 +3.80 183.50 2095 ---- ---- ---- ---- 190.60 +3.80 186.80 2100 ---- ---- ---- ---- 194.00 +3.90 190.10 2105 ---- ---- ---- ---- 197.40 +4.00 193.40 2110 ---- ---- ---- ---- 200.80 +4.00 196.80 2115 ---- ---- ---- ---- 204.30 +4.20 200.10 2120 ---- ---- ---- ---- 207.80 +4.20 203.60 2125 ---- ---- ---- ---- 211.30 +4.30 207.00 2130 ---- ---- ---- ---- 214.80 +4.40 210.40 2135 ---- ---- ---- ---- 218.40 +4.50 213.90 2140 ---- ---- ---- ---- 221.90 +4.50 217.40 2145 ---- ---- ---- ---- 225.50 +4.50 221.00 2150 ---- ---- ---- ---- 229.10 +4.60 224.50 2155 ---- ---- ---- ---- 232.80 +4.70 228.10 2160 ---- ---- ---- ---- 236.40 +4.70 231.70 2165 ---- ---- ---- ---- 240.10 +4.80 235.30 2170 ---- ---- ---- ---- 243.80 +4.90 238.90 2175 ---- ---- ---- ---- 247.50 +4.90 242.60 2180 ---- ---- ---- ---- 251.20 +5.00 246.20 2185 ---- ---- ---- ---- 255.00 +5.10 249.90 2190 ---- ---- ---- ---- 258.70 +5.10 253.60 2195 ---- ---- ---- ---- 262.50 +5.10 257.40 2200 ---- ---- ---- ---- 266.30 +5.20 261.10 2205 ---- ---- ---- ---- 270.10 +5.20 264.90 2210 ---- ---- ---- ---- 274.00 +5.30 268.70 2215 ---- ---- ---- ---- 277.80 +5.40 272.40 2220 ---- ---- ---- ---- 281.70 +5.40 276.30 2225 ---- ---- ---- ---- 285.50 +5.40 280.10 2230 ---- ---- ---- ---- 289.40 +5.50 283.90 2235 ---- ---- ---- ---- 293.30 +5.50 287.80 2240 ---- ---- ---- ---- 297.30 +5.70 291.60 2245 ---- ---- ---- ---- 301.20 +5.70 295.50 2250 ---- ---- ---- ---- 305.10 +5.70 299.40 2255 ---- ---- ---- ---- 309.10 +5.80 303.30 2260 ---- ---- ---- ---- 313.10 +5.90 307.20 2270 ---- ---- ---- ---- 321.10 +6.00 315.10 2275 ---- ---- ---- ---- 325.10 +6.00 319.10 2280 ---- ---- ---- ---- 329.10 +6.00 323.10 2290 ---- ---- ---- ---- 337.20 +6.10 331.10 2300 ---- ---- ---- ---- 345.40 +6.30 339.10 2310 ---- ---- ---- ---- 353.60 +6.40 347.20 2320 ---- ---- ---- ---- 361.80 +6.50 355.30 2325 ---- ---- ---- ---- 366.00 +6.60 359.40 2330 ---- ---- ---- ---- 370.10 +6.60 363.50 2340 ---- ---- ---- ---- 378.50 +6.70 371.80 2350 ---- ---- ---- ---- 386.90 +6.80 380.10 2360 ---- ---- ---- ---- 395.30 +6.90 388.40 2375 ---- ---- ---- ---- 408.10 +7.10 401.00 2400 ---- ---- ---- ---- 429.50 +7.30 422.20 2425 ---- ---- ---- ---- 451.20 +7.50 443.70 2450 ---- ---- ---- ---- 473.10 +7.70 465.40 2475 ---- ---- ---- ---- 495.30 +7.90 487.40 2500 ---- ---- ---- ---- 517.60 +8.10 509.50 2525 ---- ---- ---- ---- 540.20 +8.30 531.90 2550 ---- ---- ---- ---- 562.90 +8.50 554.40 3400 ---- ---- ---- ---- 1390.00 +10.40 1379.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 2.30 -.20 2.50 1275 ---- ---- ---- ---- 2.70 -.30 3.00 1300 ---- ---- ---- ---- 3.20 -.30 3.50 1325 ---- ---- ---- ---- 3.80 -.40 4.20 1350 ---- ---- ---- ---- 4.50 -.40 4.90 1375 ---- ---- ---- ---- 5.30 -.40 5.70 1400 ---- ---- ---- ---- 6.20 -.40 6.60 1425 ---- ---- ---- ---- 7.20 -.50 7.70 1450 ---- ---- ---- ---- 8.30 -.60 8.90 1460 ---- ---- ---- ---- 8.80 -.60 9.40 1470 ---- ---- ---- ---- 9.40 -.60 10.00 1475 ---- ---- ---- ---- 9.60 -.70 10.30 1480 ---- ---- ---- ---- 9.90 -.70 10.60 1490 ---- ---- ---- ---- 10.50 -.70 11.20 1500 ---- ---- ---- ---- 11.10 -.70 11.80 1510 ---- ---- ---- ---- 11.80 -.70 12.50 1520 ---- ---- ---- ---- 12.40 -.70 13.10 1525 ---- ---- ---- ---- 12.80 -.70 13.50 1530 ---- ---- ---- ---- 13.10 -.80 13.90 1540 ---- ---- ---- ---- 13.90 -.70 14.60 1545 ---- ---- ---- ---- 14.30 -.70 15.00 1550 ---- ---- ---- ---- 14.70 -.70 15.40 1555 ---- ---- ---- ---- 15.10 -.70 15.80 1560 ---- ---- ---- ---- 15.50 -.80 16.30 1565 ---- ---- ---- ---- 15.90 -.80 16.70 1570 ---- ---- ---- ---- 16.30 -.80 17.10 1575 ---- ---- ---- ---- 16.80 -.80 17.60 1580 ---- ---- ---- ---- 17.20 -.80 18.00 1585 ---- ---- ---- ---- 17.70 -.80 18.50 1590 ---- ---- ---- ---- 18.10 -.90 19.00 1595 ---- ---- ---- ---- 18.60 -.90 19.50 1600 ---- ---- ---- ---- 19.10 -.90 20.00 1605 ---- ---- ---- ---- 19.60 -.90 20.50 1610 ---- ---- ---- ---- 20.10 -.90 21.00 1615 ---- ---- ---- ---- 20.60 -.90 21.50 1620 ---- ---- ---- ---- 21.20 -.90 22.10 1625 ---- ---- ---- ---- 21.70 -.90 22.60 1630 ---- ---- ---- ---- 22.30 -.90 23.20 1635 ---- ---- ---- ---- 22.80 -.90 23.70 1640 ---- ---- ---- ---- 23.40 -.90 24.30 1645 ---- ---- ---- ---- 24.00 -.90 24.90 1650 ---- ---- ---- ---- 24.60 -.90 25.50 1655 ---- ---- ---- ---- 25.20 -1.00 26.20 1660 ---- ---- ---- ---- 25.90 -.90 26.80 1665 ---- ---- ---- ---- 26.50 -1.00 27.50 1670 ---- ---- ---- ---- 27.20 -.90 28.10 1675 ---- ---- ---- ---- 27.90 -.90 28.80 1680 ---- ---- ---- ---- 28.50 -1.00 29.50 1685 ---- ---- ---- ---- 29.30 -.90 30.20 1690 ---- ---- ---- ---- 30.00 -.90 30.90 1695 ---- ---- ---- ---- 30.70 -1.00 31.70 1700 ---- ---- ---- ---- 31.50 -.90 32.40 1705 ---- ---- ---- ---- 32.30 -.90 33.20 1710 ---- ---- ---- ---- 33.10 -.90 34.00 1715 ---- ---- ---- ---- 33.90 -.90 34.80 1720 ---- ---- ---- ---- 34.70 -1.00 35.70 1725 ---- ---- ---- ---- 35.60 -.90 36.50 1730 ---- ---- ---- ---- 36.40 -1.00 37.40 1735 ---- ---- ---- ---- 37.30 -1.00 38.30 1740 ---- ---- ---- ---- 38.20 -1.00 39.20 1745 ---- ---- ---- ---- 39.20 -.90 40.10 1750 ---- ---- ---- ---- 40.10 -1.00 41.10 1755 ---- ---- ---- ---- 41.10 -1.00 42.10 1760 ---- ---- ---- ---- 42.10 -1.00 43.10 1765 ---- ---- ---- ---- 43.20 -.90 44.10 1770 ---- ---- ---- ---- 44.20 -1.00 45.20 1775 ---- ---- ---- ---- 45.30 -1.00 46.30 1780 ---- ---- ---- ---- 46.40 -1.00 47.40 1785 ---- ---- ---- ---- 47.60 -.90 48.50 1790 ---- ---- ---- ---- 48.80 -.90 49.70 1795 ---- ---- ---- ---- 50.00 -.80 50.80 1800 ---- ---- ---- ---- 51.20 -.90 52.10 1805 ---- ---- ---- ---- 52.40 -.90 53.30 1810 ---- ---- ---- ---- 53.70 -.90 54.60 1815 ---- ---- ---- ---- 55.00 -.90 55.90 1820 ---- ---- ---- ---- 56.40 -.80 57.20 1825 ---- ---- ---- ---- 57.80 -.80 58.60 1830 ---- ---- ---- ---- 59.20 -.80 60.00 1835 ---- ---- ---- ---- 60.70 -.70 61.40 1840 ---- ---- ---- ---- 62.10 -.80 62.90 1845 ---- ---- ---- ---- 63.70 -.70 64.40 1850 ---- ---- ---- ---- 65.20 -.80 66.00 1855 ---- ---- ---- ---- 66.80 -.70 67.50 1860 ---- ---- ---- ---- 68.50 -.60 69.10 1865 ---- ---- ---- ---- 70.10 -.70 70.80 1870 ---- ---- ---- ---- 71.80 -.60 72.40 1875 ---- ---- ---- ---- 73.50 -.60 74.10 1880 ---- ---- ---- ---- 75.30 -.60 75.90 1885 ---- ---- ---- ---- 77.10 -.60 77.70 1890 ---- ---- ---- ---- 78.90 -.60 79.50 1895 ---- ---- ---- ---- 80.80 -.50 81.30 1900 ---- ---- ---- ---- 82.70 -.50 83.20 1905 ---- ---- ---- ---- 84.60 -.50 85.10 1910 ---- ---- ---- ---- 86.60 -.40 87.00 1915 ---- ---- ---- ---- 88.60 -.30 88.90 1920 ---- ---- ---- ---- 90.60 -.30 90.90 1925 ---- ---- ---- ---- 92.70 -.30 93.00 1930 ---- ---- ---- ---- 94.80 -.20 95.00 1935 ---- ---- ---- ---- 96.90 -.20 97.10 1940 ---- ---- ---- ---- 99.00 -.20 99.20 1945 ---- ---- ---- ---- 101.20 -.20 101.40 1950 ---- ---- ---- ---- 103.40 -.10 103.50 1955 ---- ---- ---- ---- 105.70 UNCH 105.70 1960 ---- ---- ---- ---- 107.90 -.10 108.00 1965 ---- ---- ---- ---- 110.30 +.10 110.20 1970 ---- ---- ---- ---- 112.60 UNCH 112.60 1975 ---- ---- ---- ---- 115.00 +.10 114.90 1980 ---- ---- ---- ---- 117.40 +.10 117.30 1985 ---- ---- ---- ---- 119.90 +.20 119.70 1990 ---- ---- ---- ---- 122.40 +.30 122.10 1995 ---- ---- ---- ---- 124.90 +.30 124.60 2000 ---- ---- ---- ---- 127.50 +.40 127.10 2005 ---- ---- ---- ---- 130.10 +.40 129.70 2010 ---- ---- ---- ---- 132.70 +.40 132.30 2015 ---- ---- ---- ---- 135.40 +.50 134.90 2020 ---- ---- ---- ---- 138.10 +.50 137.60 2025 ---- ---- ---- ---- 140.90 +.60 140.30 2030 ---- ---- ---- ---- 143.70 +.70 143.00 2035 ---- ---- ---- ---- 146.50 +.70 145.80 2040 ---- ---- ---- ---- 149.40 +.80 148.60 2045 ---- ---- ---- ---- 152.30 +.80 151.50 2050 ---- ---- ---- ---- 155.20 +.80 154.40 2055 ---- ---- ---- ---- 158.20 +.90 157.30 2060 ---- ---- ---- ---- 161.20 +1.00 160.20 2065 ---- ---- ---- ---- 164.20 +1.00 163.20 2070 ---- ---- ---- ---- 167.30 +1.10 166.20 2075 ---- ---- ---- ---- 170.40 +1.10 169.30 2080 ---- ---- ---- ---- 173.50 +1.20 172.30 2085 ---- ---- ---- ---- 176.70 +1.30 175.40 2090 ---- ---- ---- ---- 179.90 +1.30 178.60 2095 ---- ---- ---- ---- 183.10 +1.40 181.70 2100 ---- ---- ---- ---- 186.40 +1.50 184.90 2105 ---- ---- ---- ---- 189.70 +1.50 188.20 2110 ---- ---- ---- ---- 193.00 +1.60 191.40 2115 ---- ---- ---- ---- 196.30 +1.60 194.70 2120 ---- ---- ---- ---- 199.70 +1.70 198.00 2125 ---- ---- ---- ---- 203.10 +1.70 201.40 2130 ---- ---- ---- ---- 206.50 +1.80 204.70 2135 ---- ---- ---- ---- 210.00 +1.90 208.10 2140 ---- ---- ---- ---- 213.50 +1.90 211.60 2145 ---- ---- ---- ---- 217.00 +2.00 215.00 2150 ---- ---- ---- ---- 220.50 +2.00 218.50 2155 ---- ---- ---- ---- 224.10 +2.10 222.00 2160 ---- ---- ---- ---- 227.70 +2.20 225.50 2165 ---- ---- ---- ---- 231.30 +2.30 229.00 2170 ---- ---- ---- ---- 234.90 +2.30 232.60 2175 ---- ---- ---- ---- 238.50 +2.30 236.20 2180 ---- ---- ---- ---- 242.20 +2.40 239.80 2185 ---- ---- ---- ---- 245.90 +2.50 243.40 2190 ---- ---- ---- ---- 249.60 +2.50 247.10 2195 ---- ---- ---- ---- 253.30 +2.60 250.70 2200 ---- ---- ---- ---- 257.10 +2.70 254.40 2205 ---- ---- ---- ---- 260.90 +2.80 258.10 2210 ---- ---- ---- ---- 264.70 +2.80 261.90 2215 ---- ---- ---- ---- 268.50 +2.90 265.60 2220 ---- ---- ---- ---- 272.30 +2.90 269.40 2225 ---- ---- ---- ---- 276.10 +2.90 273.20 2230 ---- ---- ---- ---- 280.00 +3.00 277.00 2235 ---- ---- ---- ---- 283.90 +3.10 280.80 2240 ---- ---- ---- ---- 287.80 +3.20 284.60 2245 ---- ---- ---- ---- 291.70 +3.20 288.50 2250 ---- ---- ---- ---- 295.60 +3.30 292.30 2255 ---- ---- ---- ---- 299.50 +3.30 296.20 2260 ---- ---- ---- ---- 303.50 +3.40 300.10 2265 ---- ---- ---- ---- 307.50 +3.50 304.00 2270 ---- ---- ---- ---- 311.40 +3.40 308.00 2275 ---- ---- ---- ---- 315.40 +3.50 311.90 2280 ---- ---- ---- ---- 319.50 +3.60 315.90 2290 ---- ---- ---- ---- 327.50 +3.70 323.80 2300 ---- ---- ---- ---- 335.60 +3.80 331.80 2310 ---- ---- ---- ---- 343.80 +3.90 339.90 2320 ---- ---- ---- ---- 352.10 +4.10 348.00 2325 ---- ---- ---- ---- 356.20 +4.10 352.10 2330 ---- ---- ---- ---- 360.30 +4.10 356.20 2340 ---- ---- ---- ---- 368.70 +4.30 364.40 2350 ---- ---- ---- ---- 377.00 +4.30 372.70 2360 ---- ---- ---- ---- 385.50 +4.50 381.00 2370 ---- ---- ---- ---- 393.90 +4.60 389.30 2375 ---- ---- ---- ---- 398.20 +4.70 393.50 2400 ---- ---- ---- ---- 419.60 +4.90 414.70 2425 ---- ---- ---- ---- 441.30 +5.20 436.10 2450 ---- ---- ---- ---- 463.10 +5.40 457.70 2475 ---- ---- ---- ---- 485.20 +5.60 479.60 2500 ---- ---- ---- ---- 507.50 +5.80 501.70 2525 ---- ---- ---- ---- 530.00 +6.00 524.00 2550 ---- ---- ---- ---- 552.70 +6.30 546.40 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .40 UNCH .40 1090 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .50 UNCH .50 1110 ---- ---- ---- ---- .50 -.10 .60 1120 ---- ---- ---- ---- .60 -.10 .70 1125 ---- ---- ---- ---- .60 -.10 .70 1130 ---- ---- ---- ---- .60 -.10 .70 1140 ---- ---- ---- ---- .70 -.10 .80 1150 ---- ---- ---- ---- .80 -.10 .90 1160 ---- ---- ---- ---- .90 -.10 1.00 1170 ---- ---- ---- ---- .90 -.20 1.10 1175 ---- ---- ---- ---- 1.00 -.10 1.10 1180 ---- ---- ---- ---- 1.00 -.20 1.20 1190 ---- ---- ---- ---- 1.10 -.20 1.30 1195 ---- ---- ---- ---- 1.20 -.20 1.40 1200 ---- ---- ---- ---- 1.30 -.10 1.40 1205 ---- ---- ---- ---- 1.30 -.20 1.50 1210 ---- ---- ---- ---- 1.40 -.20 1.60 1215 ---- ---- ---- ---- 1.40 -.20 1.60 1220 ---- ---- ---- ---- 1.50 -.20 1.70 1225 ---- ---- ---- ---- 1.60 -.20 1.80 1230 ---- ---- ---- ---- 1.70 -.20 1.90 1235 ---- ---- ---- ---- 1.70 -.20 1.90 1240 ---- ---- ---- ---- 1.80 -.20 2.00 1245 ---- ---- ---- ---- 1.90 -.20 2.10 1250 ---- ---- ---- ---- 2.00 -.20 2.20 1255 ---- ---- ---- ---- 2.10 -.20 2.30 1260 ---- ---- ---- ---- 2.10 -.30 2.40 1265 ---- ---- ---- ---- 2.20 -.30 2.50 1270 ---- ---- ---- ---- 2.30 -.30 2.60 1275 ---- ---- ---- ---- 2.40 -.30 2.70 1280 ---- ---- ---- ---- 2.50 -.30 2.80 1285 ---- ---- ---- ---- 2.70 -.20 2.90 1290 ---- ---- ---- ---- 2.80 -.30 3.10 1295 ---- ---- ---- ---- 2.90 -.30 3.20 1300 ---- ---- ---- ---- 3.00 -.30 3.30 1305 ---- ---- ---- ---- 3.10 -.40 3.50 1310 ---- ---- ---- ---- 3.30 -.30 3.60 1315 ---- ---- ---- ---- 3.40 -.30 3.70 1320 ---- ---- ---- ---- 3.50 -.40 3.90 1325 ---- ---- ---- ---- 3.70 -.30 4.00 1330 ---- ---- ---- ---- 3.80 -.40 4.20 1335 ---- ---- ---- ---- 4.00 -.30 4.30 1340 ---- ---- ---- ---- 4.10 -.40 4.50 1345 ---- ---- ---- ---- 4.30 -.40 4.70 1350 ---- ---- ---- ---- 4.50 -.40 4.90 1355 ---- ---- ---- ---- 4.60 -.40 5.00 1360 ---- ---- ---- ---- 4.80 -.40 5.20 1365 ---- ---- ---- ---- 5.00 -.40 5.40 1370 ---- ---- ---- ---- 5.20 -.40 5.60 1375 ---- ---- ---- ---- 5.40 -.40 5.80 1380 ---- ---- ---- ---- 5.60 -.40 6.00 1385 ---- ---- ---- ---- 5.80 -.50 6.30 1390 ---- ---- ---- ---- 6.00 -.50 6.50 1395 ---- ---- ---- ---- 6.20 -.50 6.70 1400 ---- ---- ---- ---- 6.40 -.60 7.00 1405 ---- ---- ---- ---- 6.70 -.50 7.20 1410 ---- ---- ---- ---- 6.90 -.60 7.50 1415 ---- ---- ---- ---- 7.20 -.50 7.70 1420 ---- ---- ---- ---- 7.40 -.60 8.00 1425 ---- ---- ---- ---- 7.70 -.60 8.30 1430 ---- ---- ---- ---- 7.90 -.60 8.50 1435 ---- ---- ---- ---- 8.20 -.60 8.80 1440 ---- ---- ---- ---- 8.50 -.60 9.10 1445 ---- ---- ---- ---- 8.80 -.60 9.40 1450 ---- ---- ---- ---- 9.10 -.60 9.70 1455 ---- ---- ---- ---- 9.40 -.70 10.10 1460 ---- ---- ---- ---- 9.70 -.70 10.40 1465 ---- ---- ---- ---- 10.10 -.60 10.70 1470 ---- ---- ---- ---- 10.40 -.70 11.10 1475 ---- ---- ---- ---- 10.70 -.70 11.40 1480 ---- ---- ---- ---- 11.10 -.70 11.80 1485 ---- ---- ---- ---- 11.40 -.70 12.10 1490 ---- ---- ---- ---- 11.80 -.70 12.50 1495 ---- ---- ---- ---- 12.20 -.70 12.90 1500 ---- ---- ---- ---- 12.50 -.80 13.30 1505 ---- ---- ---- ---- 12.90 -.80 13.70 1510 ---- ---- ---- ---- 13.30 -.80 14.10 1515 ---- ---- ---- ---- 13.70 -.80 14.50 1520 ---- ---- ---- ---- 14.20 -.80 15.00 1525 ---- ---- ---- ---- 14.60 -.80 15.40 1530 ---- ---- ---- ---- 15.00 -.80 15.80 1535 ---- ---- ---- ---- 15.50 -.80 16.30 1540 ---- ---- ---- ---- 15.90 -.80 16.70 1545 ---- ---- ---- ---- 16.40 -.80 17.20 1550 ---- ---- ---- ---- 16.80 -.90 17.70 1555 ---- ---- ---- ---- 17.30 -.90 18.20 1560 ---- ---- ---- ---- 17.80 -.90 18.70 1565 ---- ---- ---- ---- 18.30 -.90 19.20 1570 ---- ---- ---- ---- 18.80 -.90 19.70 1575 ---- ---- ---- ---- 19.30 -.90 20.20 1580 ---- ---- ---- ---- 19.80 -.90 20.70 1585 ---- ---- ---- ---- 20.30 -.90 21.20 1590 ---- ---- ---- ---- 20.80 -1.00 21.80 1595 ---- ---- ---- ---- 21.40 -.90 22.30 1600 ---- ---- ---- ---- 21.90 -1.00 22.90 100 1605 ---- ---- ---- ---- 22.50 -.90 23.40 1610 ---- ---- ---- ---- 23.00 -1.00 24.00 1615 ---- ---- ---- ---- 23.60 -1.00 24.60 1620 ---- ---- ---- ---- 24.20 -.90 25.10 1625 ---- ---- ---- ---- 24.70 -1.00 25.70 1630 ---- ---- ---- ---- 25.30 -1.00 26.30 1635 ---- ---- ---- ---- 25.90 -1.00 26.90 1640 ---- ---- ---- ---- 26.50 -1.00 27.50 1645 ---- ---- ---- ---- 27.10 -1.00 28.10 1650 ---- ---- ---- ---- 27.70 -1.00 28.70 1655 ---- ---- ---- ---- 28.40 -1.00 29.40 1660 ---- ---- ---- ---- 29.00 -1.00 30.00 1665 ---- ---- ---- ---- 29.60 -1.10 30.70 1670 ---- ---- ---- ---- 30.30 -1.00 31.30 1675 ---- ---- ---- ---- 31.00 -1.00 32.00 100 1680 ---- ---- ---- ---- 31.60 -1.10 32.70 1685 ---- ---- ---- ---- 32.30 -1.10 33.40 1690 ---- ---- ---- ---- 33.10 -1.00 34.10 1695 ---- ---- ---- ---- 33.80 -1.00 34.80 1700 ---- ---- ---- ---- 34.50 -1.10 35.60 1705 ---- ---- ---- ---- 35.30 -1.00 36.30 1710 ---- ---- ---- ---- 36.10 -1.00 37.10 1715 ---- ---- ---- ---- 36.90 -1.00 37.90 1720 ---- ---- ---- ---- 37.70 -1.10 38.80 1725 ---- ---- ---- ---- 38.60 -1.00 39.60 1730 ---- ---- ---- ---- 39.40 -1.10 40.50 1735 ---- ---- ---- ---- 40.30 -1.10 41.40 1740 ---- ---- ---- ---- 41.30 -1.00 42.30 1745 ---- ---- ---- ---- 42.20 -1.10 43.30 1750 ---- ---- ---- ---- 43.20 -1.10 44.30 1755 ---- ---- ---- ---- 44.30 -1.00 45.30 1760 ---- ---- ---- ---- 45.30 -1.10 46.40 1765 ---- ---- ---- ---- 46.40 -1.00 47.40 1770 ---- ---- ---- ---- 47.50 -1.10 48.60 1775 ---- ---- ---- ---- 48.70 -1.00 49.70 1780 ---- ---- ---- ---- 49.90 -1.00 50.90 1785 ---- ---- ---- ---- 51.10 -1.00 52.10 1790 ---- ---- ---- ---- 52.40 -.90 53.30 1795 ---- ---- ---- ---- 53.60 -1.00 54.60 1800 ---- ---- ---- ---- 54.90 -1.00 55.90 1805 ---- ---- ---- ---- 56.30 -.90 57.20 1810 ---- ---- ---- ---- 57.60 -1.00 58.60 1815 ---- ---- ---- ---- 59.00 -1.00 60.00 1820 ---- ---- ---- ---- 60.50 -.90 61.40 1825 ---- ---- ---- ---- 61.90 -.90 62.80 1830 ---- ---- ---- ---- 63.40 -.90 64.30 1835 ---- ---- ---- ---- 64.90 -.90 65.80 1840 ---- ---- ---- ---- 66.40 -.90 67.30 1845 ---- ---- ---- ---- 67.90 -.90 68.80 1850 ---- ---- ---- ---- 69.50 -.80 70.30 1855 ---- ---- ---- ---- 71.10 -.80 71.90 1860 ---- ---- ---- ---- 72.80 -.70 73.50 1865 ---- ---- ---- ---- 74.40 -.80 75.20 1870 ---- ---- ---- ---- 76.10 -.70 76.80 1875 ---- ---- ---- ---- 77.80 -.70 78.50 1880 ---- ---- ---- ---- 79.60 -.70 80.30 75 1885 ---- ---- ---- ---- 81.40 -.60 82.00 1890 ---- ---- ---- ---- 83.20 -.60 83.80 1895 ---- ---- ---- ---- 85.00 -.60 85.60 1900 ---- ---- ---- ---- 86.90 -.60 87.50 1905 ---- ---- ---- ---- 88.90 -.50 89.40 1910 ---- ---- ---- ---- 90.80 -.60 91.40 1915 ---- ---- ---- ---- 92.90 -.40 93.30 1920 ---- ---- ---- ---- 94.90 -.40 95.30 1925 ---- ---- ---- ---- 97.00 -.40 97.40 1930 ---- ---- ---- ---- 99.10 -.40 99.50 1935 ---- ---- ---- ---- 101.30 -.30 101.60 1940 ---- ---- ---- ---- 103.50 -.30 103.80 1945 ---- ---- ---- ---- 105.80 -.20 106.00 1950 ---- ---- ---- ---- 108.10 -.20 108.30 1955 ---- ---- ---- ---- 110.40 -.20 110.60 1960 ---- ---- ---- ---- 112.80 -.10 112.90 1965 ---- ---- ---- ---- 115.20 -.10 115.30 1970 ---- ---- ---- ---- 117.60 -.10 117.70 100 1975 ---- ---- ---- ---- 120.10 UNCH 120.10 1980 ---- ---- ---- ---- 122.60 +.10 122.50 1985 ---- ---- ---- ---- 125.10 +.10 125.00 1990 ---- ---- ---- ---- 127.60 +.10 127.50 1995 ---- ---- ---- ---- 130.20 +.20 130.00 2000 ---- ---- ---- ---- 132.80 +.20 132.60 130 2005 ---- ---- ---- ---- 135.40 +.20 135.20 2010 ---- ---- ---- ---- 138.10 +.30 137.80 220 2015 ---- ---- ---- ---- 140.80 +.40 140.40 2020 ---- ---- ---- ---- 143.50 +.40 143.10 2025 ---- ---- ---- ---- 146.20 +.40 145.80 2030 ---- ---- ---- ---- 149.00 +.50 148.50 2035 ---- ---- ---- ---- 151.80 +.50 151.30 2040 ---- ---- ---- ---- 154.70 +.60 154.10 50 2045 ---- ---- ---- ---- 157.60 +.70 156.90 2050 ---- ---- ---- ---- 160.50 +.70 159.80 2055 ---- ---- ---- ---- 163.40 +.70 162.70 2060 ---- ---- ---- ---- 166.40 +.80 165.60 2065 ---- ---- ---- ---- 169.50 +.90 168.60 2070 ---- ---- ---- ---- 172.50 +.90 171.60 2075 ---- ---- ---- ---- 175.60 +1.00 174.60 2080 ---- ---- ---- ---- 178.80 +1.10 177.70 2085 ---- ---- ---- ---- 181.90 +1.10 180.80 2090 ---- ---- ---- ---- 185.10 +1.20 183.90 2095 ---- ---- ---- ---- 188.30 +1.20 187.10 2100 ---- ---- ---- ---- 191.60 +1.30 190.30 2105 ---- ---- ---- ---- 194.90 +1.40 193.50 2110 ---- ---- ---- ---- 198.20 +1.40 196.80 2115 ---- ---- ---- ---- 201.50 +1.40 200.10 2120 ---- ---- ---- ---- 204.90 +1.50 203.40 2125 ---- ---- ---- ---- 208.30 +1.60 206.70 2130 ---- ---- ---- ---- 211.70 +1.60 210.10 2135 ---- ---- ---- ---- 215.20 +1.70 213.50 2140 ---- ---- ---- ---- 218.70 +1.80 216.90 2145 ---- ---- ---- ---- 222.20 +1.80 220.40 2150 ---- ---- ---- ---- 225.70 +1.80 223.90 2155 ---- ---- ---- ---- 229.30 +2.00 227.30 2160 ---- ---- ---- ---- 232.80 +1.90 230.90 2165 ---- ---- ---- ---- 236.40 +2.00 234.40 2170 ---- ---- ---- ---- 240.10 +2.10 238.00 2175 ---- ---- ---- ---- 243.70 +2.10 241.60 2180 ---- ---- ---- ---- 247.40 +2.20 245.20 2185 ---- ---- ---- ---- 251.10 +2.30 248.80 2190 ---- ---- ---- ---- 254.80 +2.30 252.50 2195 ---- ---- ---- ---- 258.50 +2.40 256.10 2200 ---- ---- ---- ---- 262.30 +2.50 259.80 2205 ---- ---- ---- ---- 266.00 +2.50 263.50 2210 ---- ---- ---- ---- 269.80 +2.50 267.30 2215 ---- ---- ---- ---- 273.60 +2.60 271.00 2220 ---- ---- ---- ---- 277.40 +2.60 274.80 2225 ---- ---- ---- ---- 281.30 +2.80 278.50 2230 ---- ---- ---- ---- 285.10 +2.80 282.30 2235 ---- ---- ---- ---- 289.00 +2.90 286.10 2240 ---- ---- ---- ---- 292.90 +2.90 290.00 2245 ---- ---- ---- ---- 296.80 +3.00 293.80 2250 ---- ---- ---- ---- 300.70 +3.00 297.70 2255 ---- ---- ---- ---- 304.60 +3.10 301.50 2260 ---- ---- ---- ---- 308.50 +3.10 305.40 2265 ---- ---- ---- ---- 312.50 +3.20 309.30 2270 ---- ---- ---- ---- 316.50 +3.30 313.20 2275 ---- ---- ---- ---- 320.40 +3.30 317.10 2280 ---- ---- ---- ---- 324.40 +3.30 321.10 2285 ---- ---- ---- ---- 328.40 +3.40 325.00 2290 ---- ---- ---- ---- 332.50 +3.50 329.00 2295 ---- ---- ---- ---- 336.50 +3.50 333.00 2300 ---- ---- ---- ---- 340.50 +3.50 337.00 2305 ---- ---- ---- ---- 344.60 +3.60 341.00 2310 ---- ---- ---- ---- 348.70 +3.70 345.00 2315 ---- ---- ---- ---- 352.80 +3.80 349.00 2320 ---- ---- ---- ---- 356.90 +3.80 353.10 2325 ---- ---- ---- ---- 361.00 +3.90 357.10 2330 ---- ---- ---- ---- 365.10 +3.90 361.20 2335 ---- ---- ---- ---- 369.20 +3.90 365.30 2340 ---- ---- ---- ---- 373.40 +4.00 369.40 2345 ---- ---- ---- ---- 377.50 +4.00 373.50 2350 ---- ---- ---- ---- 381.70 +4.10 377.60 2355 ---- ---- ---- ---- 385.90 +4.20 381.70 2360 ---- ---- ---- ---- 390.10 +4.20 385.90 2370 ---- ---- ---- ---- 398.50 +4.30 394.20 2375 ---- ---- ---- ---- 402.70 +4.40 398.30 2380 ---- ---- ---- ---- 406.90 +4.40 402.50 2390 ---- ---- ---- ---- 415.40 +4.50 410.90 2400 ---- ---- ---- ---- 424.00 +4.60 419.40 2410 ---- ---- ---- ---- 432.60 +4.80 427.80 2420 ---- ---- ---- ---- 441.20 +4.80 436.40 2425 ---- ---- ---- ---- 445.50 +4.90 440.60 2430 ---- ---- ---- ---- 449.80 +4.90 444.90 2440 ---- ---- ---- ---- 458.50 +5.00 453.50 2450 ---- ---- ---- ---- 467.30 +5.20 462.10 2460 ---- ---- ---- ---- 476.00 +5.20 470.80 2475 ---- ---- ---- ---- 489.20 +5.30 483.90 2500 ---- ---- ---- ---- 511.40 +5.60 505.80 2525 ---- ---- ---- ---- 533.70 +5.80 527.90 2550 ---- ---- ---- ---- 556.30 +6.10 550.20 2575 ---- ---- ---- ---- 578.90 +6.20 572.70 2600 ---- ---- ---- ---- 601.80 +6.40 595.40 2625 ---- ---- ---- ---- 624.80 +6.60 618.20 2650 ---- ---- ---- ---- 647.90 +6.80 641.10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 4.10 -.40 4.50 1300 ---- ---- ---- ---- 4.80 -.40 5.20 1325 ---- ---- ---- ---- 5.60 -.40 6.00 1350 ---- ---- ---- ---- 6.40 -.60 7.00 1375 ---- ---- ---- ---- 7.40 -.60 8.00 1400 ---- ---- ---- ---- 8.50 -.60 9.10 1425 ---- ---- ---- ---- 9.80 -.60 10.40 1450 ---- ---- ---- ---- 11.20 -.70 11.90 1470 ---- ---- ---- ---- 12.40 -.80 13.20 1475 ---- ---- ---- ---- 12.70 -.80 13.50 1480 ---- ---- ---- ---- 13.00 -.80 13.80 1490 ---- ---- ---- ---- 13.70 -.80 14.50 1500 ---- ---- ---- ---- 14.40 -.90 15.30 1510 ---- ---- ---- ---- 15.20 -.80 16.00 1520 ---- ---- ---- ---- 16.00 -.80 16.80 1525 ---- ---- ---- ---- 16.40 -.80 17.20 1530 ---- ---- ---- ---- 16.80 -.90 17.70 1540 ---- ---- ---- ---- 17.60 -.90 18.50 1550 ---- ---- ---- ---- 18.50 -.90 19.40 1560 ---- ---- ---- ---- 19.40 -.90 20.30 1565 ---- ---- ---- ---- 19.90 -.90 20.80 1570 ---- ---- ---- ---- 20.30 -1.00 21.30 1575 ---- ---- ---- ---- 20.80 -1.00 21.80 1580 ---- ---- ---- ---- 21.30 -1.00 22.30 1585 ---- ---- ---- ---- 21.80 -1.00 22.80 1590 ---- ---- ---- ---- 22.40 -1.00 23.40 1595 ---- ---- ---- ---- 22.90 -1.00 23.90 1600 ---- ---- ---- ---- 23.40 -1.10 24.50 1605 ---- ---- ---- ---- 24.00 -1.00 25.00 1610 ---- ---- ---- ---- 24.50 -1.10 25.60 1615 ---- ---- ---- ---- 25.10 -1.10 26.20 1620 ---- ---- ---- ---- 25.70 -1.00 26.70 1625 ---- ---- ---- ---- 26.30 -1.00 27.30 1630 ---- ---- ---- ---- 26.90 -1.10 28.00 1635 ---- ---- ---- ---- 27.50 -1.10 28.60 1640 ---- ---- ---- ---- 28.10 -1.10 29.20 1645 ---- ---- ---- ---- 28.80 -1.10 29.90 1650 ---- ---- ---- ---- 29.40 -1.10 30.50 1655 ---- ---- ---- ---- 30.10 -1.10 31.20 1660 ---- ---- ---- ---- 30.80 -1.10 31.90 1665 ---- ---- ---- ---- 31.40 -1.20 32.60 1670 ---- ---- ---- ---- 32.20 -1.10 33.30 1675 ---- ---- ---- ---- 32.90 -1.10 34.00 1680 ---- ---- ---- ---- 33.60 -1.10 34.70 1685 ---- ---- ---- ---- 34.30 -1.20 35.50 1690 ---- ---- ---- ---- 35.10 -1.10 36.20 1695 ---- ---- ---- ---- 35.90 -1.10 37.00 1700 ---- ---- ---- ---- 36.70 -1.10 37.80 1705 ---- ---- ---- ---- 37.50 -1.10 38.60 1710 ---- ---- ---- ---- 38.30 -1.10 39.40 1715 ---- ---- ---- ---- 39.10 -1.20 40.30 1720 ---- ---- ---- ---- 40.00 -1.10 41.10 1725 ---- ---- ---- ---- 40.90 -1.10 42.00 1730 ---- ---- ---- ---- 41.80 -1.10 42.90 1735 ---- ---- ---- ---- 42.70 -1.10 43.80 1740 ---- ---- ---- ---- 43.60 -1.20 44.80 1745 ---- ---- ---- ---- 44.60 -1.10 45.70 1750 ---- ---- ---- ---- 45.60 -1.10 46.70 1755 ---- ---- ---- ---- 46.60 -1.10 47.70 1760 ---- ---- ---- ---- 47.60 -1.10 48.70 1765 ---- ---- ---- ---- 48.60 -1.20 49.80 1770 ---- ---- ---- ---- 49.70 -1.10 50.80 1775 ---- ---- ---- ---- 50.80 -1.10 51.90 1780 ---- ---- ---- ---- 51.90 -1.10 53.00 1785 ---- ---- ---- ---- 53.00 -1.10 54.10 1790 ---- ---- ---- ---- 54.20 -1.10 55.30 1795 ---- ---- ---- ---- 55.40 -1.10 56.50 1800 ---- ---- ---- ---- 56.60 -1.10 57.70 1805 ---- ---- ---- ---- 57.80 -1.10 58.90 1810 ---- ---- ---- ---- 59.10 -1.10 60.20 1815 ---- ---- ---- ---- 60.40 -1.10 61.50 1820 ---- ---- ---- ---- 61.80 -1.00 62.80 1825 ---- ---- ---- ---- 63.10 -1.10 64.20 1830 ---- ---- ---- ---- 64.50 -1.00 65.50 1835 ---- ---- ---- ---- 65.90 -1.10 67.00 1840 ---- ---- ---- ---- 67.40 -1.00 68.40 1845 ---- ---- ---- ---- 68.90 -1.00 69.90 1850 ---- ---- ---- ---- 70.40 -1.00 71.40 1855 ---- ---- ---- ---- 72.00 -.90 72.90 1860 ---- ---- ---- ---- 73.60 -.90 74.50 1865 ---- ---- ---- ---- 75.20 -.90 76.10 1870 ---- ---- ---- ---- 76.80 -.90 77.70 1875 ---- ---- ---- ---- 78.50 -.90 79.40 1880 ---- ---- ---- ---- 80.30 -.80 81.10 1885 ---- ---- ---- ---- 82.00 -.80 82.80 1890 ---- ---- ---- ---- 83.80 -.80 84.60 1895 ---- ---- ---- ---- 85.60 -.80 86.40 1900 ---- ---- ---- ---- 87.50 -.70 88.20 1905 ---- ---- ---- ---- 89.40 -.70 90.10 1910 ---- ---- ---- ---- 91.30 -.70 92.00 1915 ---- ---- ---- ---- 93.20 -.70 93.90 1920 ---- ---- ---- ---- 95.20 -.70 95.90 1925 ---- ---- ---- ---- 97.20 -.60 97.80 1930 ---- ---- ---- ---- 99.30 -.50 99.80 1935 ---- ---- ---- ---- 101.40 -.50 101.90 1940 ---- ---- ---- ---- 103.50 -.50 104.00 1945 ---- ---- ---- ---- 105.60 -.50 106.10 1950 ---- ---- ---- ---- 107.80 -.40 108.20 1955 ---- ---- ---- ---- 110.00 -.40 110.40 1960 ---- ---- ---- ---- 112.20 -.30 112.50 1965 ---- ---- ---- ---- 114.40 -.40 114.80 1970 ---- ---- ---- ---- 116.70 -.30 117.00 1975 ---- ---- ---- ---- 119.00 -.30 119.30 1980 ---- ---- ---- ---- 121.40 -.20 121.60 1985 ---- ---- ---- ---- 123.80 -.20 124.00 1990 ---- ---- ---- ---- 126.20 -.10 126.30 1995 ---- ---- ---- ---- 128.70 -.10 128.80 2000 ---- ---- ---- ---- 131.20 UNCH 131.20 2005 ---- ---- ---- ---- 133.70 UNCH 133.70 2010 ---- ---- ---- ---- 136.30 +.10 136.20 2015 ---- ---- ---- ---- 138.90 +.10 138.80 2020 ---- ---- ---- ---- 141.50 +.10 141.40 2025 ---- ---- ---- ---- 144.20 +.20 144.00 2030 ---- ---- ---- ---- 146.90 +.20 146.70 2035 ---- ---- ---- ---- 149.70 +.30 149.40 2040 ---- ---- ---- ---- 152.40 +.30 152.10 2045 ---- ---- ---- ---- 155.30 +.40 154.90 2050 ---- ---- ---- ---- 158.10 +.40 157.70 2055 ---- ---- ---- ---- 161.00 +.50 160.50 2060 ---- ---- ---- ---- 163.90 +.50 163.40 2065 ---- ---- ---- ---- 166.90 +.60 166.30 2070 ---- ---- ---- ---- 169.90 +.70 169.20 2075 ---- ---- ---- ---- 172.90 +.70 172.20 2080 ---- ---- ---- ---- 175.90 +.70 175.20 2085 ---- ---- ---- ---- 179.00 +.80 178.20 2090 ---- ---- ---- ---- 182.10 +.80 181.30 2095 ---- ---- ---- ---- 185.30 +.90 184.40 2100 ---- ---- ---- ---- 188.50 +1.00 187.50 2105 ---- ---- ---- ---- 191.70 +1.00 190.70 2110 ---- ---- ---- ---- 194.90 +1.10 193.80 2115 ---- ---- ---- ---- 198.20 +1.20 197.00 2120 ---- ---- ---- ---- 201.50 +1.20 200.30 2125 ---- ---- ---- ---- 204.80 +1.20 203.60 2130 ---- ---- ---- ---- 208.10 +1.30 206.80 2135 ---- ---- ---- ---- 211.50 +1.30 210.20 2140 ---- ---- ---- ---- 214.90 +1.40 213.50 2145 ---- ---- ---- ---- 218.30 +1.40 216.90 2150 ---- ---- ---- ---- 221.80 +1.50 220.30 2155 ---- ---- ---- ---- 225.30 +1.60 223.70 2160 ---- ---- ---- ---- 228.80 +1.70 227.10 2165 ---- ---- ---- ---- 232.30 +1.70 230.60 2170 ---- ---- ---- ---- 235.80 +1.70 234.10 2175 ---- ---- ---- ---- 239.40 +1.80 237.60 2180 ---- ---- ---- ---- 243.00 +1.80 241.20 2185 ---- ---- ---- ---- 246.60 +1.90 244.70 2190 ---- ---- ---- ---- 250.30 +2.00 248.30 2195 ---- ---- ---- ---- 253.90 +2.00 251.90 2200 ---- ---- ---- ---- 257.60 +2.10 255.50 2205 ---- ---- ---- ---- 261.30 +2.10 259.20 2210 ---- ---- ---- ---- 265.00 +2.20 262.80 2215 ---- ---- ---- ---- 268.80 +2.30 266.50 2220 ---- ---- ---- ---- 272.50 +2.30 270.20 2225 ---- ---- ---- ---- 276.30 +2.40 273.90 2230 ---- ---- ---- ---- 280.10 +2.40 277.70 2235 ---- ---- ---- ---- 283.90 +2.50 281.40 2240 ---- ---- ---- ---- 287.70 +2.50 285.20 2245 ---- ---- ---- ---- 291.50 +2.50 289.00 2250 ---- ---- ---- ---- 295.40 +2.60 292.80 2255 ---- ---- ---- ---- 299.30 +2.70 296.60 2260 ---- ---- ---- ---- 303.20 +2.80 300.40 2265 ---- ---- ---- ---- 307.00 +2.80 304.20 2270 ---- ---- ---- ---- 311.00 +2.90 308.10 2275 ---- ---- ---- ---- 314.90 +2.90 312.00 2280 ---- ---- ---- ---- 318.80 +2.90 315.90 2285 ---- ---- ---- ---- 322.80 +3.00 319.80 2290 ---- ---- ---- ---- 326.80 +3.10 323.70 2300 ---- ---- ---- ---- 334.70 +3.10 331.60 2310 ---- ---- ---- ---- 342.80 +3.30 339.50 2320 ---- ---- ---- ---- 350.90 +3.40 347.50 2325 ---- ---- ---- ---- 354.90 +3.40 351.50 2330 ---- ---- ---- ---- 359.00 +3.50 355.50 2340 ---- ---- ---- ---- 367.20 +3.60 363.60 2350 ---- ---- ---- ---- 375.40 +3.70 371.70 2360 ---- ---- ---- ---- 383.70 +3.80 379.90 2370 ---- ---- ---- ---- 392.00 +3.90 388.10 2375 ---- ---- ---- ---- 396.20 +4.00 392.20 2380 ---- ---- ---- ---- 400.40 +4.00 396.40 2400 ---- ---- ---- ---- 417.30 +4.30 413.00 2425 ---- ---- ---- ---- 438.60 +4.50 434.10 2450 ---- ---- ---- ---- 460.10 +4.70 455.40 2475 ---- ---- ---- ---- 481.90 +5.00 476.90 2500 ---- ---- ---- ---- 503.90 +5.20 498.70 2525 ---- ---- ---- ---- 526.00 +5.40 520.60 2550 ---- ---- ---- ---- 548.40 +5.60 542.80 2575 ---- ---- ---- ---- 570.90 +5.80 565.10 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 8.00 -.60 8.60 1425 ---- ---- ---- ---- 9.30 -.60 9.90 1450 ---- ---- ---- ---- 10.70 -.70 11.40 1475 ---- ---- ---- ---- 12.30 -.80 13.10 1500 ---- ---- ---- ---- 14.10 -.80 14.90 1525 ---- ---- ---- ---- 16.00 -1.00 17.00 1550 ---- ---- ---- ---- 18.30 -.90 19.20 1575 ---- ---- ---- ---- 20.70 -1.10 21.80 1580 ---- ---- ---- ---- 21.30 -1.00 22.30 1590 ---- ---- ---- ---- 22.30 -1.10 23.40 1600 ---- ---- ---- ---- 23.50 -1.00 24.50 1610 ---- ---- ---- ---- 24.60 -1.10 25.70 1620 ---- ---- ---- ---- 25.80 -1.20 27.00 1625 ---- ---- ---- ---- 26.50 -1.10 27.60 1630 ---- ---- ---- ---- 27.10 -1.10 28.20 1640 ---- ---- ---- ---- 28.40 -1.20 29.60 1650 ---- ---- ---- ---- 29.80 -1.10 30.90 1660 ---- ---- ---- ---- 31.20 -1.20 32.40 1670 ---- ---- ---- ---- 32.70 -1.20 33.90 1675 ---- ---- ---- ---- 33.40 -1.20 34.60 1680 ---- ---- ---- ---- 34.20 -1.20 35.40 1685 ---- ---- ---- ---- 35.00 -1.20 36.20 1690 ---- ---- ---- ---- 35.80 -1.20 37.00 1695 ---- ---- ---- ---- 36.60 -1.30 37.90 1700 ---- ---- ---- ---- 37.50 -1.20 38.70 1705 ---- ---- ---- ---- 38.30 -1.30 39.60 1710 ---- ---- ---- ---- 39.20 -1.20 40.40 1715 ---- ---- ---- ---- 40.10 -1.20 41.30 1720 ---- ---- ---- ---- 41.00 -1.20 42.20 1725 ---- ---- ---- ---- 41.90 -1.30 43.20 1730 ---- ---- ---- ---- 42.90 -1.20 44.10 1735 ---- ---- ---- ---- 43.90 -1.20 45.10 1740 ---- ---- ---- ---- 44.90 -1.20 46.10 1745 ---- ---- ---- ---- 45.90 -1.20 47.10 1750 ---- ---- ---- ---- 46.90 -1.20 48.10 1755 ---- ---- ---- ---- 48.00 -1.20 49.20 1760 ---- ---- ---- ---- 49.00 -1.20 50.20 1765 ---- ---- ---- ---- 50.10 -1.20 51.30 1770 ---- ---- ---- ---- 51.20 -1.30 52.50 1775 ---- ---- ---- ---- 52.40 -1.20 53.60 1780 ---- ---- ---- ---- 53.60 -1.20 54.80 1785 ---- ---- ---- ---- 54.70 -1.20 55.90 1790 ---- ---- ---- ---- 56.00 -1.20 57.20 1795 ---- ---- ---- ---- 57.20 -1.20 58.40 1800 ---- ---- ---- ---- 58.50 -1.20 59.70 1805 ---- ---- ---- ---- 59.80 -1.10 60.90 1810 ---- ---- ---- ---- 61.10 -1.20 62.30 1815 ---- ---- ---- ---- 62.40 -1.20 63.60 1820 ---- ---- ---- ---- 63.80 -1.20 65.00 1825 ---- ---- ---- ---- 65.20 -1.20 66.40 1830 ---- ---- ---- ---- 66.70 -1.10 67.80 1835 ---- ---- ---- ---- 68.10 -1.10 69.20 1840 ---- ---- ---- ---- 69.60 -1.10 70.70 1845 ---- ---- ---- ---- 71.20 -1.00 72.20 1850 ---- ---- ---- ---- 72.70 -1.10 73.80 1855 ---- ---- ---- ---- 74.30 -1.00 75.30 1860 ---- ---- ---- ---- 75.90 -1.00 76.90 1865 ---- ---- ---- ---- 77.60 -1.00 78.60 1870 ---- ---- ---- ---- 79.30 -.90 80.20 1875 ---- ---- ---- ---- 81.00 -.90 81.90 1880 ---- ---- ---- ---- 82.70 -1.00 83.70 1885 ---- ---- ---- ---- 84.50 -.90 85.40 1890 ---- ---- ---- ---- 86.30 -.90 87.20 1895 ---- ---- ---- ---- 88.10 -.90 89.00 1900 ---- ---- ---- ---- 90.00 -.80 90.80 1905 ---- ---- ---- ---- 91.90 -.80 92.70 1910 ---- ---- ---- ---- 93.80 -.80 94.60 1915 ---- ---- ---- ---- 95.80 -.80 96.60 1920 ---- ---- ---- ---- 97.80 -.70 98.50 1925 ---- ---- ---- ---- 99.80 -.70 100.50 1930 ---- ---- ---- ---- 101.90 -.60 102.50 1935 ---- ---- ---- ---- 103.90 -.70 104.60 1940 ---- ---- ---- ---- 106.00 -.70 106.70 1945 ---- ---- ---- ---- 108.20 -.60 108.80 1950 ---- ---- ---- ---- 110.40 -.50 110.90 1955 ---- ---- ---- ---- 112.60 -.50 113.10 1960 ---- ---- ---- ---- 114.80 -.50 115.30 1965 ---- ---- ---- ---- 117.00 -.50 117.50 1970 ---- ---- ---- ---- 119.30 -.40 119.70 1975 ---- ---- ---- ---- 121.70 -.30 122.00 1980 ---- ---- ---- ---- 124.00 -.30 124.30 1985 ---- ---- ---- ---- 126.40 -.30 126.70 1990 ---- ---- ---- ---- 128.80 -.30 129.10 1995 ---- ---- ---- ---- 131.30 -.20 131.50 2000 ---- ---- ---- ---- 133.80 -.10 133.90 2005 ---- ---- ---- ---- 136.30 -.10 136.40 2010 ---- ---- ---- ---- 138.90 -.10 139.00 2015 ---- ---- ---- ---- 141.50 UNCH 141.50 2020 ---- ---- ---- ---- 144.20 +.10 144.10 2025 ---- ---- ---- ---- 146.80 UNCH 146.80 2030 ---- ---- ---- ---- 149.60 +.20 149.40 2035 ---- ---- ---- ---- 152.30 +.20 152.10 2040 ---- ---- ---- ---- 155.10 +.20 154.90 2045 ---- ---- ---- ---- 157.90 +.20 157.70 2050 ---- ---- ---- ---- 160.80 +.30 160.50 2055 ---- ---- ---- ---- 163.70 +.40 163.30 2060 ---- ---- ---- ---- 166.60 +.40 166.20 2065 ---- ---- ---- ---- 169.60 +.50 169.10 2070 ---- ---- ---- ---- 172.50 +.50 172.00 2075 ---- ---- ---- ---- 175.60 +.60 175.00 2080 ---- ---- ---- ---- 178.60 +.60 178.00 2085 ---- ---- ---- ---- 181.70 +.60 181.10 2090 ---- ---- ---- ---- 184.80 +.70 184.10 2095 ---- ---- ---- ---- 188.00 +.80 187.20 2100 ---- ---- ---- ---- 191.20 +.90 190.30 2105 ---- ---- ---- ---- 194.40 +.90 193.50 2110 ---- ---- ---- ---- 197.60 +.90 196.70 2115 ---- ---- ---- ---- 200.90 +1.00 199.90 2120 ---- ---- ---- ---- 204.20 +1.10 203.10 2125 ---- ---- ---- ---- 207.50 +1.10 206.40 2130 ---- ---- ---- ---- 210.80 +1.10 209.70 2135 ---- ---- ---- ---- 214.20 +1.20 213.00 2140 ---- ---- ---- ---- 217.60 +1.20 216.40 2145 ---- ---- ---- ---- 221.10 +1.40 219.70 2150 ---- ---- ---- ---- 224.50 +1.40 223.10 2155 ---- ---- ---- ---- 228.00 +1.40 226.60 2160 ---- ---- ---- ---- 231.50 +1.50 230.00 2165 ---- ---- ---- ---- 235.00 +1.50 233.50 2170 ---- ---- ---- ---- 238.60 +1.60 237.00 2175 ---- ---- ---- ---- 242.10 +1.60 240.50 2180 ---- ---- ---- ---- 245.70 +1.70 244.00 2185 ---- ---- ---- ---- 249.30 +1.70 247.60 2190 ---- ---- ---- ---- 253.00 +1.80 251.20 2195 ---- ---- ---- ---- 256.60 +1.80 254.80 2200 ---- ---- ---- ---- 260.30 +1.90 258.40 2205 ---- ---- ---- ---- 264.00 +2.00 262.00 2210 ---- ---- ---- ---- 267.70 +2.00 265.70 2215 ---- ---- ---- ---- 271.50 +2.10 269.40 2220 ---- ---- ---- ---- 275.20 +2.10 273.10 2225 ---- ---- ---- ---- 279.00 +2.20 276.80 2230 ---- ---- ---- ---- 282.80 +2.30 280.50 2235 ---- ---- ---- ---- 286.60 +2.40 284.20 2240 ---- ---- ---- ---- 290.40 +2.40 288.00 2245 ---- ---- ---- ---- 294.20 +2.40 291.80 2250 ---- ---- ---- ---- 298.10 +2.50 295.60 2255 ---- ---- ---- ---- 301.90 +2.50 299.40 2260 ---- ---- ---- ---- 305.80 +2.60 303.20 2265 ---- ---- ---- ---- 309.70 +2.60 307.10 2270 ---- ---- ---- ---- 313.60 +2.70 310.90 2275 ---- ---- ---- ---- 317.50 +2.70 314.80 2280 ---- ---- ---- ---- 321.50 +2.80 318.70 2285 ---- ---- ---- ---- 325.40 +2.80 322.60 2290 ---- ---- ---- ---- 329.40 +2.90 326.50 2300 ---- ---- ---- ---- 337.40 +3.10 334.30 2310 ---- ---- ---- ---- 345.40 +3.10 342.30 2320 ---- ---- ---- ---- 353.50 +3.30 350.20 2325 ---- ---- ---- ---- 357.50 +3.30 354.20 2330 ---- ---- ---- ---- 361.60 +3.40 358.20 2340 ---- ---- ---- ---- 369.80 +3.50 366.30 2350 ---- ---- ---- ---- 378.00 +3.60 374.40 2360 ---- ---- ---- ---- 386.20 +3.60 382.60 2370 ---- ---- ---- ---- 394.50 +3.70 390.80 2375 ---- ---- ---- ---- 398.70 +3.80 394.90 2380 ---- ---- ---- ---- 402.90 +3.90 399.00 2400 ---- ---- ---- ---- 419.70 +4.00 415.70 2425 ---- ---- ---- ---- 441.00 +4.30 436.70 2450 ---- ---- ---- ---- 462.50 +4.60 457.90 2475 ---- ---- ---- ---- 484.20 +4.80 479.40 2500 ---- ---- ---- ---- 506.10 +5.00 501.10 2525 ---- ---- ---- ---- 528.20 +5.20 523.00 2550 ---- ---- ---- ---- 550.50 +5.40 545.10 2575 ---- ---- ---- ---- 573.00 +5.70 567.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 14.90 -.90 15.80 1500 ---- ---- ---- ---- 16.80 -.90 17.70 1525 ---- ---- ---- ---- 18.80 -1.00 19.80 1550 ---- ---- ---- ---- 21.00 -1.10 22.10 1575 ---- ---- ---- ---- 23.50 -1.10 24.60 1600 ---- ---- ---- ---- 26.20 -1.10 27.30 1625 ---- ---- ---- ---- 29.10 -1.20 30.30 1650 ---- ---- ---- ---- 32.30 -1.20 33.50 1660 ---- ---- ---- ---- 33.60 -1.30 34.90 1670 ---- ---- ---- ---- 35.00 -1.30 36.30 1675 ---- ---- ---- ---- 35.70 -1.30 37.00 1680 ---- ---- ---- ---- 36.50 -1.30 37.80 1690 ---- ---- ---- ---- 38.00 -1.30 39.30 1700 ---- ---- ---- ---- 39.50 -1.30 40.80 1710 ---- ---- ---- ---- 41.20 -1.30 42.50 1720 ---- ---- ---- ---- 42.80 -1.40 44.20 1725 ---- ---- ---- ---- 43.70 -1.30 45.00 1730 ---- ---- ---- ---- 44.60 -1.30 45.90 1740 ---- ---- ---- ---- 46.40 -1.30 47.70 1750 ---- ---- ---- ---- 48.30 -1.30 49.60 1760 ---- ---- ---- ---- 50.30 -1.30 51.60 1765 ---- ---- ---- ---- 51.30 -1.30 52.60 1770 ---- ---- ---- ---- 52.30 -1.40 53.70 1775 ---- ---- ---- ---- 53.40 -1.30 54.70 1780 ---- ---- ---- ---- 54.50 -1.30 55.80 1785 ---- ---- ---- ---- 55.60 -1.30 56.90 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 ---- ---- ---- ---- 61.50 -1.30 62.80 1815 ---- ---- ---- ---- 62.80 -1.30 64.10 1820 ---- ---- ---- ---- 64.10 -1.20 65.30 1825 ---- ---- ---- ---- 65.40 -1.30 66.70 1830 ---- ---- ---- ---- 66.70 -1.30 68.00 1835 ---- ---- ---- ---- 68.10 -1.30 69.40 1840 ---- ---- ---- ---- 69.50 -1.30 70.80 1845 ---- ---- ---- ---- 71.00 -1.20 72.20 1850 ---- ---- ---- ---- 72.40 -1.30 73.70 1855 ---- ---- ---- ---- 74.00 -1.20 75.20 1860 ---- ---- ---- ---- 75.50 -1.20 76.70 1865 ---- ---- ---- ---- 77.10 -1.10 78.20 1870 ---- ---- ---- ---- 78.70 -1.10 79.80 1875 ---- ---- ---- ---- 80.30 -1.20 81.50 1880 ---- ---- ---- ---- 82.00 -1.10 83.10 1885 ---- ---- ---- ---- 83.70 -1.10 84.80 1890 ---- ---- ---- ---- 85.50 -1.00 86.50 1895 ---- ---- ---- ---- 87.20 -1.10 88.30 1900 ---- ---- ---- ---- 89.10 -1.00 90.10 1905 ---- ---- ---- ---- 90.90 -1.00 91.90 1910 ---- ---- ---- ---- 92.80 -1.00 93.80 1915 ---- ---- ---- ---- 94.70 -1.00 95.70 1920 ---- ---- ---- ---- 96.60 -1.00 97.60 1925 ---- ---- ---- ---- 98.60 -.90 99.50 1930 ---- ---- ---- ---- 100.60 -.90 101.50 1935 ---- ---- ---- ---- 102.70 -.80 103.50 1940 ---- ---- ---- ---- 104.70 -.90 105.60 1945 ---- ---- ---- ---- 106.80 -.80 107.60 1950 ---- ---- ---- ---- 109.00 -.70 109.70 1955 ---- ---- ---- ---- 111.10 -.70 111.80 1960 ---- ---- ---- ---- 113.30 -.70 114.00 1965 ---- ---- ---- ---- 115.50 -.70 116.20 1970 ---- ---- ---- ---- 117.80 -.60 118.40 1975 ---- ---- ---- ---- 120.00 -.60 120.60 1980 ---- ---- ---- ---- 122.30 -.60 122.90 1985 ---- ---- ---- ---- 124.70 -.50 125.20 1990 ---- ---- ---- ---- 127.00 -.50 127.50 1995 ---- ---- ---- ---- 129.40 -.50 129.90 2000 ---- ---- ---- ---- 131.80 -.50 132.30 2005 ---- ---- ---- ---- 134.30 -.40 134.70 2010 ---- ---- ---- ---- 136.80 -.30 137.10 2015 ---- ---- ---- ---- 139.30 -.30 139.60 2020 ---- ---- ---- ---- 141.90 -.20 142.10 2025 ---- ---- ---- ---- 144.50 -.20 144.70 2030 ---- ---- ---- ---- 147.10 -.20 147.30 2035 ---- ---- ---- ---- 149.80 -.10 149.90 2040 ---- ---- ---- ---- 152.50 -.10 152.60 2045 ---- ---- ---- ---- 155.20 UNCH 155.20 2050 ---- ---- ---- ---- 158.00 UNCH 158.00 2055 ---- ---- ---- ---- 160.80 +.10 160.70 2060 ---- ---- ---- ---- 163.60 +.10 163.50 2065 ---- ---- ---- ---- 166.50 +.20 166.30 2070 ---- ---- ---- ---- 169.40 +.20 169.20 2075 ---- ---- ---- ---- 172.30 +.20 172.10 2080 ---- ---- ---- ---- 175.30 +.30 175.00 2085 ---- ---- ---- ---- 178.30 +.40 177.90 2090 ---- ---- ---- ---- 181.30 +.40 180.90 2095 ---- ---- ---- ---- 184.40 +.50 183.90 2100 ---- ---- ---- ---- 187.50 +.50 187.00 2105 ---- ---- ---- ---- 190.60 +.50 190.10 2110 ---- ---- ---- ---- 193.80 +.60 193.20 2115 ---- ---- ---- ---- 197.00 +.70 196.30 2120 ---- ---- ---- ---- 200.20 +.70 199.50 2125 ---- ---- ---- ---- 203.40 +.70 202.70 2130 ---- ---- ---- ---- 206.70 +.80 205.90 2135 ---- ---- ---- ---- 210.00 +.90 209.10 2140 ---- ---- ---- ---- 213.30 +.90 212.40 2145 ---- ---- ---- ---- 216.70 +1.00 215.70 2150 ---- ---- ---- ---- 220.10 +1.10 219.00 2155 ---- ---- ---- ---- 223.50 +1.10 222.40 2160 ---- ---- ---- ---- 226.90 +1.10 225.80 2165 ---- ---- ---- ---- 230.40 +1.20 229.20 2170 ---- ---- ---- ---- 233.90 +1.30 232.60 2175 ---- ---- ---- ---- 237.40 +1.30 236.10 2180 ---- ---- ---- ---- 240.90 +1.40 239.50 2185 ---- ---- ---- ---- 244.50 +1.50 243.00 2190 ---- ---- ---- ---- 248.00 +1.40 246.60 2195 ---- ---- ---- ---- 251.60 +1.50 250.10 2200 ---- ---- ---- ---- 255.20 +1.50 253.70 2205 ---- ---- ---- ---- 258.90 +1.60 257.30 2210 ---- ---- ---- ---- 262.50 +1.60 260.90 2215 ---- ---- ---- ---- 266.20 +1.70 264.50 2220 ---- ---- ---- ---- 269.90 +1.80 268.10 2225 ---- ---- ---- ---- 273.60 +1.80 271.80 2230 ---- ---- ---- ---- 277.40 +1.90 275.50 2235 ---- ---- ---- ---- 281.10 +1.90 279.20 2240 ---- ---- ---- ---- 284.90 +2.00 282.90 2245 ---- ---- ---- ---- 288.70 +2.10 286.60 2250 ---- ---- ---- ---- 292.50 +2.10 290.40 2255 ---- ---- ---- ---- 296.30 +2.20 294.10 2260 ---- ---- ---- ---- 300.10 +2.20 297.90 2265 ---- ---- ---- ---- 304.00 +2.30 301.70 2270 ---- ---- ---- ---- 307.80 +2.30 305.50 2275 ---- ---- ---- ---- 311.70 +2.40 309.30 2280 ---- ---- ---- ---- 315.60 +2.40 313.20 2285 ---- ---- ---- ---- 319.50 +2.50 317.00 2290 ---- ---- ---- ---- 323.40 +2.50 320.90 2295 ---- ---- ---- ---- 327.40 +2.60 324.80 2300 ---- ---- ---- ---- 331.30 +2.60 328.70 2310 ---- ---- ---- ---- 339.30 +2.80 336.50 2320 ---- ---- ---- ---- 347.20 +2.80 344.40 2325 ---- ---- ---- ---- 351.30 +3.00 348.30 2330 ---- ---- ---- ---- 355.30 +3.00 352.30 2340 ---- ---- ---- ---- 363.40 +3.10 360.30 2350 ---- ---- ---- ---- 371.50 +3.20 368.30 2360 ---- ---- ---- ---- 379.70 +3.30 376.40 2370 ---- ---- ---- ---- 387.90 +3.40 384.50 2375 ---- ---- ---- ---- 392.00 +3.40 388.60 2380 ---- ---- ---- ---- 396.20 +3.50 392.70 2390 ---- ---- ---- ---- 404.50 +3.60 400.90 2400 ---- ---- ---- ---- 412.80 +3.60 409.20 2425 ---- ---- ---- ---- 433.90 +3.90 430.00 2450 ---- ---- ---- ---- 455.20 +4.20 451.00 2475 ---- ---- ---- ---- 476.70 +4.40 472.30 2500 ---- ---- ---- ---- 498.50 +4.70 493.80 2525 ---- ---- ---- ---- 520.40 +4.80 515.60 2550 ---- ---- ---- ---- 542.50 +5.10 537.40 2575 ---- ---- ---- ---- 564.80 +5.30 559.50 2600 ---- ---- ---- ---- 587.20 +5.40 581.80 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 16.50 -1.00 17.50 1525 ---- ---- ---- ---- 18.60 -1.10 19.70 1550 ---- ---- ---- ---- 21.00 -1.10 22.10 1575 ---- ---- ---- ---- 23.60 -1.20 24.80 1600 ---- ---- ---- ---- 26.50 -1.20 27.70 1625 ---- ---- ---- ---- 29.70 -1.20 30.90 1650 ---- ---- ---- ---- 33.10 -1.30 34.40 1675 ---- ---- ---- ---- 36.90 -1.30 38.20 1680 ---- ---- ---- ---- 37.70 -1.30 39.00 1690 ---- ---- ---- ---- 39.30 -1.40 40.70 1700 ---- ---- ---- ---- 41.00 -1.30 42.30 1710 ---- ---- ---- ---- 42.70 -1.40 44.10 1720 ---- ---- ---- ---- 44.50 -1.40 45.90 1725 ---- ---- ---- ---- 45.40 -1.40 46.80 1730 ---- ---- ---- ---- 46.40 -1.40 47.80 1740 ---- ---- ---- ---- 48.30 -1.40 49.70 1750 ---- ---- ---- ---- 50.30 -1.40 51.70 1760 ---- ---- ---- ---- 52.40 -1.40 53.80 1770 ---- ---- ---- ---- 54.60 -1.40 56.00 1775 ---- ---- ---- ---- 55.70 -1.40 57.10 1780 ---- ---- ---- ---- 56.80 -1.40 58.20 1785 ---- ---- ---- ---- 58.00 -1.40 59.40 1790 ---- ---- ---- ---- 59.20 -1.40 60.60 1795 ---- ---- ---- ---- 60.40 -1.40 61.80 1800 ---- ---- ---- ---- 61.60 -1.40 63.00 1805 ---- ---- ---- ---- 62.90 -1.30 64.20 1810 ---- ---- ---- ---- 64.10 -1.40 65.50 1815 ---- ---- ---- ---- 65.40 -1.40 66.80 1820 ---- ---- ---- ---- 66.80 -1.30 68.10 1825 ---- ---- ---- ---- 68.10 -1.40 69.50 1830 ---- ---- ---- ---- 69.50 -1.30 70.80 1835 ---- ---- ---- ---- 70.90 -1.30 72.20 1840 ---- ---- ---- ---- 72.40 -1.30 73.70 1845 ---- ---- ---- ---- 73.80 -1.30 75.10 1850 ---- ---- ---- ---- 75.30 -1.30 76.60 1855 ---- ---- ---- ---- 76.90 -1.20 78.10 1860 ---- ---- ---- ---- 78.40 -1.30 79.70 1865 ---- ---- ---- ---- 80.00 -1.30 81.30 1870 ---- ---- ---- ---- 81.60 -1.30 82.90 1875 ---- ---- ---- ---- 83.30 -1.20 84.50 1880 ---- ---- ---- ---- 85.00 -1.20 86.20 1885 ---- ---- ---- ---- 86.70 -1.20 87.90 1890 ---- ---- ---- ---- 88.40 -1.20 89.60 1895 ---- ---- ---- ---- 90.20 -1.20 91.40 1900 ---- ---- ---- ---- 92.00 -1.10 93.10 1905 ---- ---- ---- ---- 93.90 -1.10 95.00 1910 ---- ---- ---- ---- 95.80 -1.00 96.80 1915 ---- ---- ---- ---- 97.70 -1.00 98.70 1920 ---- ---- ---- ---- 99.60 -1.00 100.60 1925 ---- ---- ---- ---- 101.60 -1.00 102.60 1930 ---- ---- ---- ---- 103.60 -.90 104.50 1935 ---- ---- ---- ---- 105.60 -.90 106.50 1940 ---- ---- ---- ---- 107.70 -.90 108.60 1945 ---- ---- ---- ---- 109.80 -.80 110.60 1950 ---- ---- ---- ---- 111.90 -.80 112.70 1955 ---- ---- ---- ---- 114.00 -.90 114.90 1960 ---- ---- ---- ---- 116.20 -.80 117.00 1965 ---- ---- ---- ---- 118.40 -.80 119.20 1970 ---- ---- ---- ---- 120.70 -.70 121.40 1975 ---- ---- ---- ---- 123.00 -.60 123.60 1980 ---- ---- ---- ---- 125.30 -.60 125.90 1985 ---- ---- ---- ---- 127.60 -.60 128.20 1990 ---- ---- ---- ---- 130.00 -.60 130.60 1995 ---- ---- ---- ---- 132.40 -.50 132.90 2000 ---- ---- ---- ---- 134.80 -.50 135.30 2005 ---- ---- ---- ---- 137.30 -.40 137.70 2010 ---- ---- ---- ---- 139.80 -.40 140.20 2015 ---- ---- ---- ---- 142.30 -.40 142.70 2020 ---- ---- ---- ---- 144.90 -.30 145.20 2025 ---- ---- ---- ---- 147.50 -.30 147.80 2030 ---- ---- ---- ---- 150.10 -.30 150.40 2035 ---- ---- ---- ---- 152.80 -.20 153.00 2040 ---- ---- ---- ---- 155.50 -.20 155.70 2045 ---- ---- ---- ---- 158.20 -.20 158.40 2050 ---- ---- ---- ---- 161.00 -.10 161.10 2055 ---- ---- ---- ---- 163.80 -.10 163.90 2060 ---- ---- ---- ---- 166.70 +.10 166.60 2065 ---- ---- ---- ---- 169.50 UNCH 169.50 2070 ---- ---- ---- ---- 172.40 +.10 172.30 2075 ---- ---- ---- ---- 175.40 +.20 175.20 2080 ---- ---- ---- ---- 178.30 +.20 178.10 2085 ---- ---- ---- ---- 181.30 +.20 181.10 2090 ---- ---- ---- ---- 184.40 +.30 184.10 2095 ---- ---- ---- ---- 187.40 +.30 187.10 2100 ---- ---- ---- ---- 190.50 +.30 190.20 2105 ---- ---- ---- ---- 193.70 +.50 193.20 2110 ---- ---- ---- ---- 196.80 +.50 196.30 2115 ---- ---- ---- ---- 200.00 +.50 199.50 2120 ---- ---- ---- ---- 203.20 +.50 202.70 2125 ---- ---- ---- ---- 206.50 +.60 205.90 2130 ---- ---- ---- ---- 209.80 +.70 209.10 2135 ---- ---- ---- ---- 213.10 +.80 212.30 2140 ---- ---- ---- ---- 216.40 +.80 215.60 2145 ---- ---- ---- ---- 219.80 +.90 218.90 2150 ---- ---- ---- ---- 223.10 +.90 222.20 2155 ---- ---- ---- ---- 226.60 +1.00 225.60 2160 ---- ---- ---- ---- 230.00 +1.00 229.00 2165 ---- ---- ---- ---- 233.50 +1.10 232.40 2170 ---- ---- ---- ---- 236.90 +1.10 235.80 2175 ---- ---- ---- ---- 240.40 +1.10 239.30 2180 ---- ---- ---- ---- 244.00 +1.30 242.70 2185 ---- ---- ---- ---- 247.50 +1.30 246.20 2190 ---- ---- ---- ---- 251.10 +1.30 249.80 2195 ---- ---- ---- ---- 254.70 +1.40 253.30 2200 ---- ---- ---- ---- 258.30 +1.40 256.90 2205 ---- ---- ---- ---- 261.90 +1.40 260.50 2210 ---- ---- ---- ---- 265.60 +1.50 264.10 2215 ---- ---- ---- ---- 269.30 +1.60 267.70 2220 ---- ---- ---- ---- 273.00 +1.70 271.30 2225 ---- ---- ---- ---- 276.70 +1.70 275.00 2230 ---- ---- ---- ---- 280.40 +1.70 278.70 2235 ---- ---- ---- ---- 284.20 +1.80 282.40 2240 ---- ---- ---- ---- 287.90 +1.80 286.10 2245 ---- ---- ---- ---- 291.70 +1.90 289.80 2250 ---- ---- ---- ---- 295.50 +1.90 293.60 2255 ---- ---- ---- ---- 299.30 +2.00 297.30 2260 ---- ---- ---- ---- 303.20 +2.10 301.10 2265 ---- ---- ---- ---- 307.00 +2.10 304.90 2270 ---- ---- ---- ---- 310.90 +2.20 308.70 2275 ---- ---- ---- ---- 314.70 +2.20 312.50 2280 ---- ---- ---- ---- 318.60 +2.30 316.30 2285 ---- ---- ---- ---- 322.50 +2.30 320.20 2290 ---- ---- ---- ---- 326.40 +2.30 324.10 2300 ---- ---- ---- ---- 334.30 +2.50 331.80 2310 ---- ---- ---- ---- 342.20 +2.60 339.60 2320 ---- ---- ---- ---- 350.20 +2.70 347.50 2325 ---- ---- ---- ---- 354.20 +2.70 351.50 2330 ---- ---- ---- ---- 358.20 +2.80 355.40 2340 ---- ---- ---- ---- 366.30 +2.90 363.40 2350 ---- ---- ---- ---- 374.40 +3.00 371.40 2360 ---- ---- ---- ---- 382.60 +3.10 379.50 2370 ---- ---- ---- ---- 390.80 +3.20 387.60 2375 ---- ---- ---- ---- 394.90 +3.20 391.70 2380 ---- ---- ---- ---- 399.10 +3.40 395.70 2400 ---- ---- ---- ---- 415.70 +3.50 412.20 2425 ---- ---- ---- ---- 436.70 +3.70 433.00 2450 ---- ---- ---- ---- 458.00 +4.00 454.00 2475 ---- ---- ---- ---- 479.40 +4.20 475.20 2500 ---- ---- ---- ---- 501.10 +4.40 496.70 2525 ---- ---- ---- ---- 523.00 +4.70 518.30 2550 ---- ---- ---- ---- 545.00 +4.80 540.20 2575 ---- ---- ---- ---- 567.30 +5.10 562.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 19.80 -1.10 20.90 1525 ---- ---- ---- ---- 22.00 -1.20 23.20 1550 ---- ---- ---- ---- 24.40 -1.20 25.60 1575 ---- ---- ---- ---- 27.00 -1.30 28.30 1600 ---- ---- ---- ---- 29.90 -1.30 31.20 1625 ---- ---- ---- ---- 33.00 -1.30 34.30 1650 ---- ---- ---- ---- 36.30 -1.40 37.70 1675 ---- ---- ---- ---- 39.90 -1.50 41.40 1690 ---- ---- ---- ---- 42.20 -1.50 43.70 1700 ---- ---- ---- ---- 43.80 -1.50 45.30 1710 ---- ---- ---- ---- 45.50 -1.50 47.00 1720 ---- ---- ---- ---- 47.20 -1.50 48.70 1725 ---- ---- ---- ---- 48.00 -1.60 49.60 1730 ---- ---- ---- ---- 48.90 -1.50 50.40 1740 ---- ---- ---- ---- 50.80 -1.50 52.30 1750 ---- ---- ---- ---- 52.70 -1.50 54.20 1760 ---- ---- ---- ---- 54.70 -1.50 56.20 1770 ---- ---- ---- ---- 56.70 -1.50 58.20 1775 ---- ---- ---- ---- 57.80 ---- ---- 1780 ---- ---- ---- ---- 58.80 -1.60 60.40 1790 ---- ---- ---- ---- 61.10 -1.50 62.60 1795 ---- ---- ---- ---- 62.20 -1.50 63.70 1800 ---- ---- ---- ---- 63.40 -1.50 64.90 1805 ---- ---- ---- ---- 64.60 -1.50 66.10 1810 ---- ---- ---- ---- 65.80 -1.50 67.30 1815 ---- ---- ---- ---- 67.00 -1.50 68.50 1820 ---- ---- ---- ---- 68.30 -1.50 69.80 1825 ---- ---- ---- ---- 69.60 -1.50 71.10 1830 ---- ---- ---- ---- 70.90 -1.50 72.40 1835 ---- ---- ---- ---- 72.30 -1.40 73.70 1840 ---- ---- ---- ---- 73.60 -1.50 75.10 1845 ---- ---- ---- ---- 75.00 -1.50 76.50 1850 ---- ---- ---- ---- 76.50 -1.40 77.90 1855 ---- ---- ---- ---- 78.00 -1.40 79.40 1860 ---- ---- ---- ---- 79.40 -1.50 80.90 1865 ---- ---- ---- ---- 81.00 -1.40 82.40 1870 ---- ---- ---- ---- 82.50 -1.40 83.90 1875 ---- ---- ---- ---- 84.10 -1.40 85.50 1880 ---- ---- ---- ---- 85.80 -1.30 87.10 1885 ---- ---- ---- ---- 87.40 -1.40 88.80 1890 ---- ---- ---- ---- 89.10 -1.30 90.40 1895 ---- ---- ---- ---- 90.90 -1.20 92.10 1900 ---- ---- ---- ---- 92.60 -1.30 93.90 1905 ---- ---- ---- ---- 94.40 -1.30 95.70 1910 ---- ---- ---- ---- 96.20 -1.30 97.50 1915 ---- ---- ---- ---- 98.10 -1.20 99.30 1920 ---- ---- ---- ---- 100.00 -1.20 101.20 1925 ---- ---- ---- ---- 101.90 -1.20 103.10 1930 ---- ---- ---- ---- 103.90 -1.10 105.00 1935 ---- ---- ---- ---- 105.80 -1.20 107.00 1940 ---- ---- ---- ---- 107.90 -1.00 108.90 1945 ---- ---- ---- ---- 109.90 -1.10 111.00 1950 ---- ---- ---- ---- 112.00 -1.00 113.00 1955 ---- ---- ---- ---- 114.10 -1.00 115.10 1960 ---- ---- ---- ---- 116.20 -1.00 117.20 1965 ---- ---- ---- ---- 118.30 -1.00 119.30 1970 ---- ---- ---- ---- 120.50 -.90 121.40 1975 ---- ---- ---- ---- 122.70 -.90 123.60 1980 ---- ---- ---- ---- 124.90 -.90 125.80 1985 ---- ---- ---- ---- 127.20 -.80 128.00 1990 ---- ---- ---- ---- 129.50 -.80 130.30 1995 ---- ---- ---- ---- 131.80 -.80 132.60 2000 ---- ---- ---- ---- 134.10 -.80 134.90 2005 ---- ---- ---- ---- 136.50 -.70 137.20 2010 ---- ---- ---- ---- 138.90 -.70 139.60 2015 ---- ---- ---- ---- 141.30 -.70 142.00 2020 ---- ---- ---- ---- 143.80 -.60 144.40 2025 ---- ---- ---- ---- 146.30 -.60 146.90 2030 ---- ---- ---- ---- 148.90 -.50 149.40 2035 ---- ---- ---- ---- 151.50 -.40 151.90 2040 ---- ---- ---- ---- 154.10 -.40 154.50 2045 ---- ---- ---- ---- 156.80 -.40 157.20 2050 ---- ---- ---- ---- 159.50 -.30 159.80 2055 ---- ---- ---- ---- 162.20 -.30 162.50 2060 ---- ---- ---- ---- 165.00 -.20 165.20 2065 ---- ---- ---- ---- 167.80 -.20 168.00 2070 ---- ---- ---- ---- 170.60 -.20 170.80 2075 ---- ---- ---- ---- 173.50 -.10 173.60 2080 ---- ---- ---- ---- 176.30 -.10 176.40 2085 ---- ---- ---- ---- 179.30 UNCH 179.30 2090 ---- ---- ---- ---- 182.20 UNCH 182.20 2095 ---- ---- ---- ---- 185.10 UNCH 185.10 2100 ---- ---- ---- ---- 188.10 +.10 188.00 2105 ---- ---- ---- ---- 191.10 +.10 191.00 2110 ---- ---- ---- ---- 194.10 +.20 193.90 2115 ---- ---- ---- ---- 197.20 +.30 196.90 2120 ---- ---- ---- ---- 200.20 +.30 199.90 2125 ---- ---- ---- ---- 203.30 +.30 203.00 2130 ---- ---- ---- ---- 206.40 +.40 206.00 2135 ---- ---- ---- ---- 209.50 +.40 209.10 2140 ---- ---- ---- ---- 212.70 +.50 212.20 2145 ---- ---- ---- ---- 215.80 +.50 215.30 2150 ---- ---- ---- ---- 219.00 +.60 218.40 2155 ---- ---- ---- ---- 222.20 +.60 221.60 2160 ---- ---- ---- ---- 225.40 +.70 224.70 2165 ---- ---- ---- ---- 228.70 +.80 227.90 2170 ---- ---- ---- ---- 232.00 +.90 231.10 2175 ---- ---- ---- ---- 235.20 +.80 234.40 2180 ---- ---- ---- ---- 238.50 +.90 237.60 2185 ---- ---- ---- ---- 241.90 +1.00 240.90 2190 ---- ---- ---- ---- 245.20 +1.00 244.20 2195 ---- ---- ---- ---- 248.50 +1.00 247.50 2200 ---- ---- ---- ---- 251.90 +1.10 250.80 2205 ---- ---- ---- ---- 255.30 +1.20 254.10 2210 ---- ---- ---- ---- 258.70 +1.20 257.50 2215 ---- ---- ---- ---- 262.20 +1.30 260.90 2220 ---- ---- ---- ---- 265.60 +1.40 264.20 2225 ---- ---- ---- ---- 269.10 +1.40 267.70 2230 ---- ---- ---- ---- 272.60 +1.50 271.10 2235 ---- ---- ---- ---- 276.10 +1.60 274.50 2240 ---- ---- ---- ---- 279.60 +1.60 278.00 2245 ---- ---- ---- ---- 283.10 +1.60 281.50 2250 ---- ---- ---- ---- 286.70 +1.70 285.00 2255 ---- ---- ---- ---- 290.20 +1.70 288.50 2260 ---- ---- ---- ---- 293.80 +1.80 292.00 2265 ---- ---- ---- ---- 297.40 +1.90 295.50 2270 ---- ---- ---- ---- 301.00 +1.90 299.10 2275 ---- ---- ---- ---- 304.60 ---- ---- 2280 ---- ---- ---- ---- 308.30 +2.00 306.30 2290 ---- ---- ---- ---- 315.60 +2.10 313.50 2300 ---- ---- ---- ---- 323.00 +2.20 320.80 2310 ---- ---- ---- ---- 330.50 +2.40 328.10 2320 ---- ---- ---- ---- 338.00 +2.50 335.50 2325 ---- ---- ---- ---- 341.80 +2.50 339.30 2330 ---- ---- ---- ---- 345.60 +2.60 343.00 2340 ---- ---- ---- ---- 353.20 +2.70 350.50 2350 ---- ---- ---- ---- 360.90 +2.80 358.10 2360 ---- ---- ---- ---- 368.70 +3.00 365.70 2370 ---- ---- ---- ---- 376.50 +3.10 373.40 2375 ---- ---- ---- ---- 380.40 +3.10 377.30 2400 ---- ---- ---- ---- 400.20 +3.40 396.80 2425 ---- ---- ---- ---- 420.30 +3.70 416.60 2450 ---- ---- ---- ---- 440.70 +4.00 436.70 2475 ---- ---- ---- ---- 461.40 +4.30 457.10 2500 ---- ---- ---- ---- 482.30 +4.50 477.80 2525 ---- ---- ---- ---- 503.50 +4.80 498.70 2550 ---- ---- ---- ---- 524.90 +5.10 519.80 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 -.10 .90 1025 ---- ---- ---- ---- 1.00 -.10 1.10 1050 ---- ---- ---- ---- 1.20 -.20 1.40 1075 ---- ---- ---- ---- 1.50 -.20 1.70 1100 ---- ---- ---- ---- 1.80 -.20 2.00 1125 ---- ---- ---- ---- 2.10 -.30 2.40 1130 ---- ---- ---- ---- 2.20 -.30 2.50 1140 ---- ---- ---- ---- 2.40 -.30 2.70 1150 ---- ---- ---- ---- 2.60 -.30 2.90 1160 ---- ---- ---- ---- 2.80 -.30 3.10 1170 ---- ---- ---- ---- 3.00 -.30 3.30 1175 ---- ---- ---- ---- 3.10 -.30 3.40 1180 ---- ---- ---- ---- 3.20 -.30 3.50 1190 ---- ---- ---- ---- 3.40 -.40 3.80 1200 ---- ---- ---- ---- 3.60 -.50 4.10 1210 ---- ---- ---- ---- 3.90 -.40 4.30 1220 ---- ---- ---- ---- 4.20 -.40 4.60 1225 ---- ---- ---- ---- 4.30 -.50 4.80 1230 ---- ---- ---- ---- 4.50 -.40 4.90 1235 ---- ---- ---- ---- 4.60 -.50 5.10 1240 ---- ---- ---- ---- 4.80 -.40 5.20 1245 ---- ---- ---- ---- 4.90 -.50 5.40 1250 ---- ---- ---- ---- 5.10 -.50 5.60 70 1255 ---- ---- ---- ---- 5.20 -.60 5.80 1260 ---- ---- ---- ---- 5.40 -.50 5.90 1265 ---- ---- ---- ---- 5.60 -.50 6.10 1270 ---- ---- ---- ---- 5.80 -.50 6.30 1275 ---- ---- ---- ---- 5.90 -.60 6.50 1280 ---- ---- ---- ---- 6.10 -.60 6.70 1285 ---- ---- ---- ---- 6.30 -.60 6.90 1290 ---- ---- ---- ---- 6.50 -.60 7.10 1295 ---- ---- ---- ---- 6.70 -.60 7.30 1300 ---- ---- ---- ---- 6.90 -.60 7.50 1305 ---- ---- ---- ---- 7.10 -.70 7.80 1310 ---- ---- ---- ---- 7.30 -.70 8.00 1315 ---- ---- ---- ---- 7.60 -.60 8.20 1320 ---- ---- ---- ---- 7.80 -.70 8.50 1325 ---- ---- ---- ---- 8.00 -.70 8.70 1330 ---- ---- ---- ---- 8.30 -.70 9.00 1335 ---- ---- ---- ---- 8.50 -.70 9.20 1340 ---- ---- ---- ---- 8.80 -.70 9.50 1345 ---- ---- ---- ---- 9.00 -.70 9.70 1350 ---- ---- ---- ---- 9.30 -.70 10.00 1355 ---- ---- ---- ---- 9.50 -.80 10.30 1360 ---- ---- ---- ---- 9.80 -.80 10.60 1365 ---- ---- ---- ---- 10.10 -.80 10.90 1370 ---- ---- ---- ---- 10.40 -.80 11.20 1375 ---- ---- ---- ---- 10.70 -.80 11.50 1380 ---- ---- ---- ---- 11.00 -.80 11.80 1385 ---- ---- ---- ---- 11.30 -.80 12.10 1390 ---- ---- ---- ---- 11.60 -.80 12.40 1395 ---- ---- ---- ---- 11.90 -.90 12.80 1400 ---- ---- ---- ---- 12.20 -.90 13.10 1405 ---- ---- ---- ---- 12.50 -.90 13.40 1410 ---- ---- ---- ---- 12.90 -.90 13.80 1415 ---- ---- ---- ---- 13.20 -.90 14.10 1420 ---- ---- ---- ---- 13.60 -.90 14.50 1425 ---- ---- ---- ---- 13.90 -1.00 14.90 1430 ---- ---- ---- ---- 14.30 -1.00 15.30 1435 ---- ---- ---- ---- 14.70 -1.00 15.70 1440 ---- ---- ---- ---- 15.10 -.90 16.00 1445 ---- ---- ---- ---- 15.40 -1.10 16.50 1450 ---- ---- ---- ---- 15.80 -1.10 16.90 1455 ---- ---- ---- ---- 16.20 -1.10 17.30 1460 ---- ---- ---- ---- 16.70 -1.00 17.70 1465 ---- ---- ---- ---- 17.10 -1.00 18.10 1470 ---- ---- ---- ---- 17.50 -1.10 18.60 1475 ---- ---- ---- ---- 17.90 -1.10 19.00 1480 ---- ---- ---- ---- 18.40 -1.10 19.50 1485 ---- ---- ---- ---- 18.80 -1.20 20.00 1490 ---- ---- ---- ---- 19.30 -1.10 20.40 1495 ---- ---- ---- ---- 19.80 -1.10 20.90 1500 ---- ---- ---- ---- 20.20 -1.20 21.40 1505 ---- ---- ---- ---- 20.70 -1.20 21.90 1510 ---- ---- ---- ---- 21.20 -1.20 22.40 1515 ---- ---- ---- ---- 21.70 -1.20 22.90 1520 ---- ---- ---- ---- 22.20 -1.20 23.40 1525 ---- ---- ---- ---- 22.80 -1.20 24.00 1530 ---- ---- ---- ---- 23.30 -1.20 24.50 1535 ---- ---- ---- ---- 23.80 -1.30 25.10 1540 ---- ---- ---- ---- 24.40 -1.20 25.60 1545 ---- ---- ---- ---- 24.90 -1.30 26.20 1550 ---- ---- ---- ---- 25.50 -1.30 26.80 1555 ---- ---- ---- ---- 26.10 -1.30 27.40 1560 ---- ---- ---- ---- 26.60 -1.40 28.00 1565 ---- ---- ---- ---- 27.20 -1.40 28.60 1570 ---- ---- ---- ---- 27.80 -1.40 29.20 1575 ---- ---- ---- ---- 28.40 -1.40 29.80 1580 ---- ---- ---- ---- 29.10 -1.30 30.40 1585 ---- ---- ---- ---- 29.70 -1.40 31.10 1590 ---- ---- ---- ---- 30.30 -1.40 31.70 1595 ---- ---- ---- ---- 31.00 -1.40 32.40 1600 ---- ---- ---- ---- 31.60 -1.40 33.00 1605 ---- ---- ---- ---- 32.30 -1.40 33.70 1610 ---- ---- ---- ---- 33.00 -1.40 34.40 1615 ---- ---- ---- ---- 33.60 -1.50 35.10 1620 ---- ---- ---- ---- 34.30 -1.50 35.80 1625 ---- ---- ---- ---- 35.00 -1.50 36.50 1630 ---- ---- ---- ---- 35.70 -1.50 37.20 1635 ---- ---- ---- ---- 36.50 -1.40 37.90 1640 ---- ---- ---- ---- 37.20 -1.50 38.70 1645 ---- ---- ---- ---- 37.90 -1.50 39.40 1650 ---- ---- ---- ---- 38.70 -1.40 40.10 1655 ---- ---- ---- ---- 39.40 -1.50 40.90 1660 ---- ---- ---- ---- 40.20 -1.50 41.70 1665 ---- ---- ---- ---- 40.90 -1.60 42.50 1670 ---- ---- ---- ---- 41.70 -1.50 43.20 1675 ---- ---- ---- ---- 42.50 -1.50 44.00 1680 ---- ---- ---- ---- 43.30 -1.50 44.80 1685 ---- ---- ---- ---- 44.10 -1.60 45.70 1690 ---- ---- ---- ---- 44.90 -1.60 46.50 1695 ---- ---- ---- ---- 45.80 -1.50 47.30 1700 ---- ---- ---- ---- 46.60 -1.60 48.20 100 1705 ---- ---- ---- ---- 47.40 -1.60 49.00 1710 ---- ---- ---- ---- 48.30 -1.60 49.90 1715 ---- ---- ---- ---- 49.20 -1.50 50.70 1720 ---- ---- ---- ---- 50.10 -1.50 51.60 1725 ---- ---- ---- ---- 51.00 -1.50 52.50 1730 ---- ---- ---- ---- 51.90 -1.50 53.40 1735 ---- ---- ---- ---- 52.80 -1.60 54.40 1740 ---- ---- ---- ---- 53.70 -1.60 55.30 1745 ---- ---- ---- ---- 54.70 -1.60 56.30 1750 ---- ---- ---- ---- 55.60 -1.60 57.20 1755 ---- ---- ---- ---- 56.60 -1.60 58.20 1760 ---- ---- ---- ---- 57.60 -1.60 59.20 1765 ---- ---- ---- ---- 58.60 -1.60 60.20 1770 ---- ---- ---- ---- 59.70 -1.60 61.30 1775 ---- ---- ---- ---- 60.70 -1.60 62.30 1780 ---- ---- ---- ---- 61.80 -1.60 63.40 1785 ---- ---- ---- ---- 62.90 -1.60 64.50 1790 ---- ---- ---- ---- 64.00 -1.60 65.60 1795 ---- ---- ---- ---- 65.20 -1.50 66.70 1800 ---- ---- ---- ---- 66.30 -1.60 67.90 1805 ---- ---- ---- ---- 67.50 -1.60 69.10 1810 ---- ---- ---- ---- 68.70 -1.60 70.30 1815 ---- ---- ---- ---- 69.90 -1.60 71.50 1820 ---- ---- ---- ---- 71.20 -1.50 72.70 1825 ---- ---- ---- ---- 72.50 -1.50 74.00 1830 ---- ---- ---- ---- 73.80 -1.50 75.30 1835 ---- ---- ---- ---- 75.10 -1.50 76.60 1840 ---- ---- ---- ---- 76.50 -1.50 78.00 1845 ---- ---- ---- ---- 77.90 -1.50 79.40 1850 ---- ---- ---- ---- 79.30 -1.50 80.80 1855 ---- ---- ---- ---- 80.70 -1.50 82.20 1860 ---- ---- ---- ---- 82.20 -1.50 83.70 1865 ---- ---- ---- ---- 83.70 -1.50 85.20 1870 ---- ---- ---- ---- 85.30 -1.40 86.70 1875 ---- ---- ---- ---- 86.90 -1.40 88.30 1880 ---- ---- ---- ---- 88.50 -1.40 89.90 1885 ---- ---- ---- ---- 90.20 -1.40 91.60 1890 ---- ---- ---- ---- 91.80 -1.40 93.20 1895 ---- ---- ---- ---- 93.60 -1.30 94.90 1900 ---- ---- ---- ---- 95.30 -1.40 96.70 1905 ---- ---- ---- ---- 97.10 -1.40 98.50 1910 ---- ---- ---- ---- 98.90 -1.40 100.30 1915 ---- ---- ---- ---- 100.80 -1.30 102.10 1920 ---- ---- ---- ---- 102.70 -1.30 104.00 1925 ---- ---- ---- ---- 104.60 -1.30 105.90 1930 ---- ---- ---- ---- 106.60 -1.20 107.80 1935 ---- ---- ---- ---- 108.60 -1.20 109.80 1940 ---- ---- ---- ---- 110.60 -1.20 111.80 1945 ---- ---- ---- ---- 112.70 -1.10 113.80 1950 ---- ---- ---- ---- 114.80 -1.10 115.90 1955 ---- ---- ---- ---- 116.90 -1.10 118.00 1960 ---- ---- ---- ---- 119.10 -1.00 120.10 1965 ---- ---- ---- ---- 121.30 -1.00 122.30 1970 ---- ---- ---- ---- 123.50 -1.00 124.50 1975 ---- ---- ---- ---- 125.70 -1.00 126.70 1980 ---- ---- ---- ---- 128.00 -1.00 129.00 1985 ---- ---- ---- ---- 130.30 -.90 131.20 1990 ---- ---- ---- ---- 132.70 -.90 133.60 1995 ---- ---- ---- ---- 135.00 -.90 135.90 2000 ---- ---- ---- ---- 137.40 -.90 138.30 2005 ---- ---- ---- ---- 139.90 -.70 140.60 2010 ---- ---- ---- ---- 142.30 -.80 143.10 2015 ---- ---- ---- ---- 144.80 -.70 145.50 2020 ---- ---- ---- ---- 147.30 -.70 148.00 2025 ---- ---- ---- ---- 149.90 -.60 150.50 2030 ---- ---- ---- ---- 152.50 -.60 153.10 2035 ---- ---- ---- ---- 155.10 -.50 155.60 2040 ---- ---- ---- ---- 157.70 -.50 158.20 2045 ---- ---- ---- ---- 160.40 -.50 160.90 2050 ---- ---- ---- ---- 163.10 -.40 163.50 2055 ---- ---- ---- ---- 165.80 -.40 166.20 2060 ---- ---- ---- ---- 168.60 -.30 168.90 2065 ---- ---- ---- ---- 171.40 -.30 171.70 2070 ---- ---- ---- ---- 174.20 -.30 174.50 2075 ---- ---- ---- ---- 177.10 -.20 177.30 2080 ---- ---- ---- ---- 179.90 -.20 180.10 2085 ---- ---- ---- ---- 182.90 -.10 183.00 2090 ---- ---- ---- ---- 185.80 -.10 185.90 2095 ---- ---- ---- ---- 188.80 -.10 188.90 2100 ---- ---- ---- ---- 191.80 UNCH 191.80 2105 ---- ---- ---- ---- 194.90 UNCH 194.90 2110 ---- ---- ---- ---- 198.00 +.10 197.90 2115 ---- ---- ---- ---- 201.10 +.10 201.00 2120 ---- ---- ---- ---- 204.20 +.10 204.10 2125 ---- ---- ---- ---- 207.40 +.20 207.20 2130 ---- ---- ---- ---- 210.60 +.20 210.40 2135 ---- ---- ---- ---- 213.90 +.30 213.60 2140 ---- ---- ---- ---- 217.10 +.30 216.80 2145 ---- ---- ---- ---- 220.40 +.40 220.00 2150 ---- ---- ---- ---- 223.80 +.50 223.30 2155 ---- ---- ---- ---- 227.10 +.50 226.60 2160 ---- ---- ---- ---- 230.50 +.60 229.90 2165 ---- ---- ---- ---- 233.90 +.60 233.30 2170 ---- ---- ---- ---- 237.30 +.60 236.70 2175 ---- ---- ---- ---- 240.80 +.70 240.10 2180 ---- ---- ---- ---- 244.20 +.70 243.50 2185 ---- ---- ---- ---- 247.70 +.80 246.90 2190 ---- ---- ---- ---- 251.20 +.80 250.40 2195 ---- ---- ---- ---- 254.80 +.90 253.90 2200 ---- ---- ---- ---- 258.30 +.90 257.40 2205 ---- ---- ---- ---- 261.90 +1.00 260.90 2210 ---- ---- ---- ---- 265.50 +1.00 264.50 2215 ---- ---- ---- ---- 269.10 +1.00 268.10 2220 ---- ---- ---- ---- 272.80 +1.20 271.60 2225 ---- ---- ---- ---- 276.40 +1.10 275.30 2230 ---- ---- ---- ---- 280.10 +1.20 278.90 2235 ---- ---- ---- ---- 283.80 +1.30 282.50 2240 ---- ---- ---- ---- 287.50 +1.30 286.20 2245 ---- ---- ---- ---- 291.20 +1.40 289.80 2250 ---- ---- ---- ---- 295.00 +1.50 293.50 2255 ---- ---- ---- ---- 298.70 +1.50 297.20 2260 ---- ---- ---- ---- 302.50 +1.60 300.90 2265 ---- ---- ---- ---- 306.30 +1.60 304.70 2270 ---- ---- ---- ---- 310.10 +1.70 308.40 2275 ---- ---- ---- ---- 313.90 +1.70 312.20 2280 ---- ---- ---- ---- 317.70 +1.80 315.90 2285 ---- ---- ---- ---- 321.60 +1.90 319.70 2290 ---- ---- ---- ---- 325.40 +1.90 323.50 2295 ---- ---- ---- ---- 329.30 +2.00 327.30 2300 ---- ---- ---- ---- 333.10 +2.00 331.10 2305 ---- ---- ---- ---- 337.00 +2.10 334.90 2310 ---- ---- ---- ---- 340.90 +2.20 338.70 2315 ---- ---- ---- ---- 344.80 +2.20 342.60 2320 ---- ---- ---- ---- 348.70 +2.30 346.40 2325 ---- ---- ---- ---- 352.60 +2.30 350.30 2330 ---- ---- ---- ---- 356.60 +2.40 354.20 2335 ---- ---- ---- ---- 360.50 +2.50 358.00 2340 ---- ---- ---- ---- 364.50 +2.60 361.90 2345 ---- ---- ---- ---- 368.50 +2.70 365.80 2350 ---- ---- ---- ---- 372.40 +2.70 369.70 2355 ---- ---- ---- ---- 376.40 +2.70 373.70 2360 ---- ---- ---- ---- 380.40 +2.80 377.60 2365 ---- ---- ---- ---- 384.40 +2.90 381.50 2370 ---- ---- ---- ---- 388.40 +2.90 385.50 2375 ---- ---- ---- ---- 392.50 +3.10 389.40 2380 ---- ---- ---- ---- 396.50 +3.10 393.40 2390 ---- ---- ---- ---- 404.60 +3.20 401.40 2400 ---- ---- ---- ---- 412.80 +3.40 409.40 2410 ---- ---- ---- ---- 420.90 +3.50 417.40 2420 ---- ---- ---- ---- 429.20 +3.70 425.50 2425 ---- ---- ---- ---- 433.30 +3.80 429.50 2430 ---- ---- ---- ---- 437.40 +3.80 433.60 2440 ---- ---- ---- ---- 445.70 +4.00 441.70 2450 ---- ---- ---- ---- 454.00 +4.10 449.90 2460 ---- ---- ---- ---- 462.40 +4.30 458.10 2470 ---- ---- ---- ---- 470.70 +4.40 466.30 2475 ---- ---- ---- ---- 474.90 +4.50 470.40 2500 ---- ---- ---- ---- 496.10 +4.90 491.20 2525 ---- ---- ---- ---- 517.40 +5.30 512.10 2550 ---- ---- ---- ---- 538.90 +5.70 533.20 2575 ---- ---- ---- ---- 560.60 +6.10 554.50 2600 ---- ---- ---- ---- 582.40 +6.40 576.00 2625 ---- ---- ---- ---- 604.40 +6.80 597.60 2650 ---- ---- ---- ---- 626.50 +7.10 619.40 3000 ---- ---- ---- ---- 949.10 +10.80 938.30 3500 ---- ---- ---- ---- 1437.60 +10.50 1427.10 4000 ---- ---- ---- ---- 1937.50 +10.40 1927.10 950 ---- ---- ---- ---- .50 -.10 .60 975 ---- ---- ---- ---- .60 -.10 .70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.10 -.10 2.20 1050 ---- ---- ---- ---- 2.50 -.10 2.60 1075 ---- ---- ---- ---- 2.90 -.20 3.10 1100 ---- ---- ---- ---- 3.40 -.20 3.60 1125 ---- ---- ---- ---- 3.90 -.30 4.20 1150 ---- ---- ---- ---- 4.60 -.20 4.80 1175 ---- ---- ---- ---- 5.30 -.20 5.50 1200 ---- ---- ---- ---- 6.10 -.30 6.40 1220 ---- ---- ---- ---- 6.80 -.30 7.10 1225 ---- ---- ---- ---- 7.00 -.30 7.30 1230 ---- ---- ---- ---- 7.20 -.30 7.50 1240 ---- ---- ---- ---- 7.60 -.30 7.90 1250 ---- ---- ---- ---- 8.00 -.30 8.30 1260 ---- ---- ---- ---- 8.40 -.30 8.70 1270 ---- ---- ---- ---- 8.80 -.40 9.20 1275 ---- ---- ---- ---- 9.10 -.30 9.40 1280 ---- ---- ---- ---- 9.30 -.40 9.70 1290 ---- ---- ---- ---- 9.80 -.40 10.20 1300 ---- ---- ---- ---- 10.30 -.40 10.70 1310 ---- ---- ---- ---- 10.80 -.40 11.20 1315 ---- ---- ---- ---- 11.10 -.40 11.50 1320 ---- ---- ---- ---- 11.40 -.40 11.80 1325 ---- ---- ---- ---- 11.60 -.50 12.10 1330 ---- ---- ---- ---- 11.90 -.40 12.30 1335 ---- ---- ---- ---- 12.20 -.40 12.60 1340 ---- ---- ---- ---- 12.50 -.40 12.90 1345 ---- ---- ---- ---- 12.80 -.50 13.30 1350 ---- ---- ---- ---- 13.10 -.50 13.60 1355 ---- ---- ---- ---- 13.40 -.50 13.90 1360 ---- ---- ---- ---- 13.80 -.40 14.20 1365 ---- ---- ---- ---- 14.10 -.40 14.50 1370 ---- ---- ---- ---- 14.40 -.50 14.90 1375 ---- ---- ---- ---- 14.80 -.40 15.20 1380 ---- ---- ---- ---- 15.10 -.50 15.60 1385 ---- ---- ---- ---- 15.50 -.40 15.90 1390 ---- ---- ---- ---- 15.80 -.50 16.30 1395 ---- ---- ---- ---- 16.20 -.50 16.70 1400 ---- ---- ---- ---- 16.50 -.50 17.00 1405 ---- ---- ---- ---- 16.90 -.50 17.40 1410 ---- ---- ---- ---- 17.30 -.50 17.80 1415 ---- ---- ---- ---- 17.70 -.50 18.20 1420 ---- ---- ---- ---- 18.10 -.50 18.60 1425 ---- ---- ---- ---- 18.50 -.50 19.00 1430 ---- ---- ---- ---- 18.90 -.50 19.40 1435 ---- ---- ---- ---- 19.30 -.50 19.80 1440 ---- ---- ---- ---- 19.70 -.60 20.30 1445 ---- ---- ---- ---- 20.20 -.50 20.70 1450 ---- ---- ---- ---- 20.60 -.50 21.10 1455 ---- ---- ---- ---- 21.10 -.50 21.60 1460 ---- ---- ---- ---- 21.50 -.50 22.00 1465 ---- ---- ---- ---- 22.00 -.50 22.50 1470 ---- ---- ---- ---- 22.50 -.50 23.00 1475 ---- ---- ---- ---- 22.90 -.60 23.50 1480 ---- ---- ---- ---- 23.40 -.60 24.00 1485 ---- ---- ---- ---- 23.90 -.60 24.50 1490 ---- ---- ---- ---- 24.40 -.60 25.00 1495 ---- ---- ---- ---- 24.90 -.60 25.50 1500 ---- ---- ---- ---- 25.50 -.50 26.00 1505 ---- ---- ---- ---- 26.00 -.50 26.50 1510 ---- ---- ---- ---- 26.50 -.60 27.10 1515 ---- ---- ---- ---- 27.10 -.50 27.60 1520 ---- ---- ---- ---- 27.60 -.60 28.20 1525 ---- ---- ---- ---- 28.20 -.60 28.80 1530 ---- ---- ---- ---- 28.80 -.60 29.40 1535 ---- ---- ---- ---- 29.40 -.50 29.90 1540 ---- ---- ---- ---- 30.00 -.50 30.50 1545 ---- ---- ---- ---- 30.60 -.60 31.20 1550 ---- ---- ---- ---- 31.20 -.60 31.80 1555 ---- ---- ---- ---- 31.80 -.60 32.40 1560 ---- ---- ---- ---- 32.50 -.50 33.00 1565 ---- ---- ---- ---- 33.10 -.60 33.70 1570 ---- ---- ---- ---- 33.80 -.50 34.30 1575 ---- ---- ---- ---- 34.40 -.60 35.00 1580 ---- ---- ---- ---- 35.10 -.60 35.70 1585 ---- ---- ---- ---- 35.80 -.60 36.40 1590 ---- ---- ---- ---- 36.50 -.60 37.10 1595 ---- ---- ---- ---- 37.20 -.60 37.80 1600 ---- ---- ---- ---- 37.90 -.60 38.50 1605 ---- ---- ---- ---- 38.60 -.60 39.20 1610 ---- ---- ---- ---- 39.40 -.50 39.90 1615 ---- ---- ---- ---- 40.10 -.60 40.70 1620 ---- ---- ---- ---- 40.90 -.50 41.40 1625 ---- ---- ---- ---- 41.60 -.60 42.20 1630 ---- ---- ---- ---- 42.40 -.60 43.00 1635 ---- ---- ---- ---- 43.20 -.50 43.70 1640 ---- ---- ---- ---- 44.00 -.50 44.50 1645 ---- ---- ---- ---- 44.80 -.50 45.30 1650 ---- ---- ---- ---- 45.60 -.50 46.10 1655 ---- ---- ---- ---- 46.40 -.50 46.90 1660 ---- ---- ---- ---- 47.20 -.50 47.70 1665 ---- ---- ---- ---- 48.00 -.60 48.60 1670 ---- ---- ---- ---- 48.90 -.50 49.40 1675 ---- ---- ---- ---- 49.70 -.50 50.20 1680 ---- ---- ---- ---- 50.60 -.50 51.10 1685 ---- ---- ---- ---- 51.40 -.50 51.90 1690 ---- ---- ---- ---- 52.30 -.50 52.80 1695 ---- ---- ---- ---- 53.20 -.50 53.70 1700 ---- ---- ---- ---- 54.10 -.50 54.60 1705 ---- ---- ---- ---- 54.90 -.50 55.40 1710 ---- ---- ---- ---- 55.80 -.50 56.30 1715 ---- ---- ---- ---- 56.80 -.40 57.20 1720 ---- ---- ---- ---- 57.70 -.40 58.10 1725 ---- ---- ---- ---- 58.60 -.50 59.10 1730 ---- ---- ---- ---- 59.50 -.50 60.00 1735 ---- ---- ---- ---- 60.50 -.40 60.90 1740 ---- ---- ---- ---- 61.40 -.50 61.90 1745 ---- ---- ---- ---- 62.40 -.40 62.80 1750 ---- ---- ---- ---- 63.30 -.50 63.80 1755 ---- ---- ---- ---- 64.30 -.40 64.70 1760 ---- ---- ---- ---- 65.30 -.40 65.70 1765 ---- ---- ---- ---- 66.30 -.40 66.70 1770 ---- ---- ---- ---- 67.30 -.40 67.70 1775 ---- ---- ---- ---- 68.30 -.40 68.70 1780 ---- ---- ---- ---- 69.40 -.40 69.80 1785 ---- ---- ---- ---- 70.40 -.40 70.80 1790 ---- ---- ---- ---- 71.50 -.40 71.90 1795 ---- ---- ---- ---- 72.60 -.30 72.90 1800 ---- ---- ---- ---- 73.70 -.30 74.00 1805 ---- ---- ---- ---- 74.80 -.30 75.10 1810 ---- ---- ---- ---- 75.90 -.30 76.20 1815 ---- ---- ---- ---- 77.10 -.30 77.40 1820 ---- ---- ---- ---- 78.30 -.20 78.50 1825 ---- ---- ---- ---- 79.40 -.30 79.70 1830 ---- ---- ---- ---- 80.60 -.30 80.90 1835 ---- ---- ---- ---- 81.90 -.20 82.10 1840 ---- ---- ---- ---- 83.10 -.30 83.40 1845 ---- ---- ---- ---- 84.40 -.20 84.60 1850 ---- ---- ---- ---- 85.70 -.20 85.90 1855 ---- ---- ---- ---- 87.00 -.20 87.20 1860 ---- ---- ---- ---- 88.40 -.10 88.50 1865 ---- ---- ---- ---- 89.70 -.20 89.90 1870 ---- ---- ---- ---- 91.10 -.20 91.30 1875 ---- ---- ---- ---- 92.60 -.10 92.70 1880 ---- ---- ---- ---- 94.00 -.10 94.10 1885 ---- ---- ---- ---- 95.50 -.10 95.60 1890 ---- ---- ---- ---- 97.00 UNCH 97.00 1895 ---- ---- ---- ---- 98.60 UNCH 98.60 1900 ---- ---- ---- ---- 100.10 UNCH 100.10 1905 ---- ---- ---- ---- 101.70 UNCH 101.70 1910 ---- ---- ---- ---- 103.40 +.10 103.30 1915 ---- ---- ---- ---- 105.00 UNCH 105.00 1920 ---- ---- ---- ---- 106.70 +.10 106.60 1925 ---- ---- ---- ---- 108.50 +.10 108.40 1930 ---- ---- ---- ---- 110.30 +.20 110.10 1935 ---- ---- ---- ---- 112.10 +.20 111.90 1940 ---- ---- ---- ---- 113.90 +.20 113.70 1945 ---- ---- ---- ---- 115.80 +.20 115.60 1950 ---- ---- ---- ---- 117.70 +.20 117.50 1955 ---- ---- ---- ---- 119.70 +.30 119.40 1960 ---- ---- ---- ---- 121.60 +.30 121.30 1965 ---- ---- ---- ---- 123.60 +.30 123.30 1970 ---- ---- ---- ---- 125.70 +.40 125.30 1975 ---- ---- ---- ---- 127.80 +.40 127.40 1980 ---- ---- ---- ---- 129.90 +.40 129.50 1985 ---- ---- ---- ---- 132.00 +.40 131.60 1990 ---- ---- ---- ---- 134.20 +.50 133.70 1995 ---- ---- ---- ---- 136.40 +.50 135.90 2000 ---- ---- ---- ---- 138.70 +.60 138.10 2005 ---- ---- ---- ---- 141.00 +.60 140.40 2010 ---- ---- ---- ---- 143.30 +.70 142.60 2015 ---- ---- ---- ---- 145.60 +.70 144.90 2020 ---- ---- ---- ---- 148.00 +.70 147.30 2025 ---- ---- ---- ---- 150.40 +.70 149.70 2030 ---- ---- ---- ---- 152.80 +.70 152.10 2035 ---- ---- ---- ---- 155.30 +.80 154.50 2040 ---- ---- ---- ---- 157.80 +.90 156.90 2045 ---- ---- ---- ---- 160.30 +.90 159.40 2050 ---- ---- ---- ---- 162.90 +.90 162.00 2055 ---- ---- ---- ---- 165.50 +1.00 164.50 2060 ---- ---- ---- ---- 168.10 +1.00 167.10 2065 ---- ---- ---- ---- 170.80 +1.10 169.70 2070 ---- ---- ---- ---- 173.50 +1.10 172.40 2075 ---- ---- ---- ---- 176.20 +1.10 175.10 2080 ---- ---- ---- ---- 178.90 +1.10 177.80 2085 ---- ---- ---- ---- 181.70 +1.20 180.50 2090 ---- ---- ---- ---- 184.50 +1.20 183.30 2095 ---- ---- ---- ---- 187.30 +1.20 186.10 2100 ---- ---- ---- ---- 190.20 +1.30 188.90 2105 ---- ---- ---- ---- 193.10 +1.40 191.70 2110 ---- ---- ---- ---- 196.00 +1.40 194.60 2115 ---- ---- ---- ---- 199.00 +1.50 197.50 2120 ---- ---- ---- ---- 202.00 +1.50 200.50 2125 ---- ---- ---- ---- 205.00 +1.60 203.40 2130 ---- ---- ---- ---- 208.00 +1.60 206.40 2135 ---- ---- ---- ---- 211.10 +1.70 209.40 2140 ---- ---- ---- ---- 214.20 +1.70 212.50 2145 ---- ---- ---- ---- 217.30 +1.70 215.60 2150 ---- ---- ---- ---- 220.40 +1.70 218.70 2155 ---- ---- ---- ---- 223.60 +1.80 221.80 2160 ---- ---- ---- ---- 226.80 +1.80 225.00 2165 ---- ---- ---- ---- 230.00 +1.90 228.10 2170 ---- ---- ---- ---- 233.30 +2.00 231.30 2175 ---- ---- ---- ---- 236.50 +1.90 234.60 2180 ---- ---- ---- ---- 239.80 +2.00 237.80 2185 ---- ---- ---- ---- 243.10 +2.00 241.10 2190 ---- ---- ---- ---- 246.50 +2.10 244.40 2195 ---- ---- ---- ---- 249.90 +2.20 247.70 2200 ---- ---- ---- ---- 253.20 +2.10 251.10 2205 ---- ---- ---- ---- 256.70 +2.30 254.40 2210 ---- ---- ---- ---- 260.10 +2.30 257.80 2215 ---- ---- ---- ---- 263.50 +2.30 261.20 2220 ---- ---- ---- ---- 267.00 +2.30 264.70 2225 ---- ---- ---- ---- 270.50 +2.40 268.10 2230 ---- ---- ---- ---- 274.00 +2.40 271.60 2235 ---- ---- ---- ---- 277.60 +2.50 275.10 2240 ---- ---- ---- ---- 281.10 +2.50 278.60 2245 ---- ---- ---- ---- 284.70 +2.60 282.10 2250 ---- ---- ---- ---- 288.30 +2.60 285.70 2255 ---- ---- ---- ---- 291.90 +2.60 289.30 2260 ---- ---- ---- ---- 295.60 +2.70 292.90 2265 ---- ---- ---- ---- 299.20 +2.70 296.50 2270 ---- ---- ---- ---- 302.90 +2.80 300.10 2275 ---- ---- ---- ---- 306.60 +2.90 303.70 2280 ---- ---- ---- ---- 310.30 +2.90 307.40 2285 ---- ---- ---- ---- 314.00 +2.90 311.10 2290 ---- ---- ---- ---- 317.70 +2.90 314.80 2295 ---- ---- ---- ---- 321.50 +3.00 318.50 2300 ---- ---- ---- ---- 325.20 +3.00 322.20 2305 ---- ---- ---- ---- 329.00 +3.10 325.90 2310 ---- ---- ---- ---- 332.80 +3.10 329.70 2315 ---- ---- ---- ---- 336.60 +3.10 333.50 2320 ---- ---- ---- ---- 340.40 +3.20 337.20 2325 ---- ---- ---- ---- 344.30 +3.30 341.00 2330 ---- ---- ---- ---- 348.10 +3.30 344.80 2335 ---- ---- ---- ---- 352.00 +3.30 348.70 2340 ---- ---- ---- ---- 355.90 +3.40 352.50 2345 ---- ---- ---- ---- 359.80 +3.40 356.40 2350 ---- ---- ---- ---- 363.70 +3.50 360.20 2355 ---- ---- ---- ---- 367.60 +3.50 364.10 2360 ---- ---- ---- ---- 371.50 +3.50 368.00 2365 ---- ---- ---- ---- 375.50 +3.60 371.90 2370 ---- ---- ---- ---- 379.40 +3.60 375.80 2375 ---- ---- ---- ---- 383.40 +3.70 379.70 2380 ---- ---- ---- ---- 387.30 +3.60 383.70 2390 ---- ---- ---- ---- 395.30 +3.70 391.60 2400 ---- ---- ---- ---- 403.40 +3.90 399.50 2410 ---- ---- ---- ---- 411.40 +3.90 407.50 2420 ---- ---- ---- ---- 419.60 +4.10 415.50 2425 ---- ---- ---- ---- 423.60 +4.00 419.60 2430 ---- ---- ---- ---- 427.70 +4.10 423.60 2440 ---- ---- ---- ---- 435.90 +4.20 431.70 2450 ---- ---- ---- ---- 444.10 +4.20 439.90 2460 ---- ---- ---- ---- 452.40 +4.30 448.10 2470 ---- ---- ---- ---- 460.70 +4.40 456.30 2475 ---- ---- ---- ---- 464.90 +4.40 460.50 2480 ---- ---- ---- ---- 469.10 +4.50 464.60 2500 ---- ---- ---- ---- 485.90 +4.60 481.30 2525 ---- ---- ---- ---- 507.00 +4.70 502.30 2550 ---- ---- ---- ---- 528.40 +5.00 523.40 2575 ---- ---- ---- ---- 549.90 +5.10 544.80 2600 ---- ---- ---- ---- 571.70 +5.30 566.40 2625 ---- ---- ---- ---- 593.50 +5.40 588.10 2650 ---- ---- ---- ---- 615.60 +5.70 609.90 2675 ---- ---- ---- ---- 637.70 +5.70 632.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.70 -.30 7.00 1100 ---- ---- ---- ---- 7.60 -.30 7.90 1125 ---- ---- ---- ---- 8.60 -.40 9.00 1150 ---- ---- ---- ---- 9.70 -.40 10.10 1175 ---- ---- ---- ---- 10.90 -.50 11.40 1200 ---- ---- ---- ---- 12.30 -.40 12.70 1225 ---- ---- ---- ---- 13.70 -.50 14.20 1250 ---- ---- ---- ---- 15.30 -.50 15.80 1270 ---- ---- ---- ---- 16.70 -.50 17.20 1275 ---- ---- ---- ---- 17.00 -.60 17.60 1280 ---- ---- ---- ---- 17.40 -.50 17.90 1290 ---- ---- ---- ---- 18.10 -.60 18.70 1300 ---- ---- ---- ---- 18.90 -.60 19.50 1310 ---- ---- ---- ---- 19.70 -.60 20.30 1320 ---- ---- ---- ---- 20.50 -.60 21.10 1325 ---- ---- ---- ---- 20.90 -.60 21.50 1330 ---- ---- ---- ---- 21.30 -.60 21.90 1340 ---- ---- ---- ---- 22.20 -.60 22.80 1350 ---- ---- ---- ---- 23.10 -.60 23.70 1360 ---- ---- ---- ---- 24.00 -.60 24.60 1370 ---- ---- ---- ---- 24.90 -.70 25.60 1375 ---- ---- ---- ---- 25.40 -.60 26.00 1380 ---- ---- ---- ---- 25.90 -.60 26.50 1385 ---- ---- ---- ---- 26.40 -.60 27.00 1390 ---- ---- ---- ---- 26.90 -.60 27.50 1395 ---- ---- ---- ---- 27.40 -.60 28.00 1400 ---- ---- ---- ---- 27.90 -.60 28.50 1405 ---- ---- ---- ---- 28.40 -.70 29.10 1410 ---- ---- ---- ---- 28.90 -.70 29.60 1415 ---- ---- ---- ---- 29.50 -.60 30.10 1420 ---- ---- ---- ---- 30.00 -.70 30.70 1425 ---- ---- ---- ---- 30.60 -.60 31.20 1430 ---- ---- ---- ---- 31.10 -.70 31.80 1435 ---- ---- ---- ---- 31.70 -.70 32.40 1440 ---- ---- ---- ---- 32.20 -.70 32.90 1445 ---- ---- ---- ---- 32.80 -.70 33.50 1450 ---- ---- ---- ---- 33.40 -.70 34.10 1455 ---- ---- ---- ---- 34.00 -.70 34.70 1460 ---- ---- ---- ---- 34.60 -.70 35.30 1465 ---- ---- ---- ---- 35.20 -.70 35.90 1470 ---- ---- ---- ---- 35.80 -.70 36.50 1475 ---- ---- ---- ---- 36.50 -.70 37.20 1480 ---- ---- ---- ---- 37.10 -.70 37.80 1485 ---- ---- ---- ---- 37.70 -.80 38.50 1490 ---- ---- ---- ---- 38.40 -.70 39.10 1495 ---- ---- ---- ---- 39.00 -.80 39.80 1500 ---- ---- ---- ---- 39.70 -.70 40.40 1505 ---- ---- ---- ---- 40.40 -.70 41.10 1510 ---- ---- ---- ---- 41.10 -.70 41.80 1515 ---- ---- ---- ---- 41.80 -.70 42.50 1520 ---- ---- ---- ---- 42.50 -.70 43.20 1525 ---- ---- ---- ---- 43.20 -.70 43.90 1530 ---- ---- ---- ---- 43.90 -.70 44.60 1535 ---- ---- ---- ---- 44.60 -.70 45.30 1540 ---- ---- ---- ---- 45.30 -.80 46.10 1545 ---- ---- ---- ---- 46.10 -.70 46.80 1550 ---- ---- ---- ---- 46.80 -.80 47.60 1555 ---- ---- ---- ---- 47.60 -.70 48.30 1560 ---- ---- ---- ---- 48.40 -.70 49.10 1565 ---- ---- ---- ---- 49.10 -.80 49.90 1570 ---- ---- ---- ---- 49.90 -.80 50.70 1575 ---- ---- ---- ---- 50.70 -.80 51.50 1580 ---- ---- ---- ---- 51.50 -.80 52.30 1585 ---- ---- ---- ---- 52.30 -.80 53.10 1590 ---- ---- ---- ---- 53.10 -.80 53.90 1595 ---- ---- ---- ---- 54.00 -.70 54.70 1600 ---- ---- ---- ---- 54.80 -.80 55.60 1605 ---- ---- ---- ---- 55.60 -.80 56.40 1610 ---- ---- ---- ---- 56.50 -.70 57.20 1615 ---- ---- ---- ---- 57.40 -.70 58.10 1620 ---- ---- ---- ---- 58.20 -.80 59.00 1625 ---- ---- ---- ---- 59.10 -.70 59.80 1630 ---- ---- ---- ---- 60.00 -.70 60.70 1635 ---- ---- ---- ---- 60.90 -.70 61.60 1640 ---- ---- ---- ---- 61.80 -.70 62.50 1645 ---- ---- ---- ---- 62.70 -.70 63.40 1650 ---- ---- ---- ---- 63.60 -.70 64.30 1655 ---- ---- ---- ---- 64.50 -.70 65.20 1660 ---- ---- ---- ---- 65.40 -.80 66.20 1665 ---- ---- ---- ---- 66.40 -.70 67.10 1670 ---- ---- ---- ---- 67.30 -.70 68.00 1675 ---- ---- ---- ---- 68.30 -.70 69.00 1680 ---- ---- ---- ---- 69.20 -.70 69.90 1685 ---- ---- ---- ---- 70.20 -.70 70.90 1690 ---- ---- ---- ---- 71.10 -.70 71.80 1695 ---- ---- ---- ---- 72.10 -.70 72.80 1700 ---- ---- ---- ---- 73.10 -.70 73.80 1705 ---- ---- ---- ---- 74.10 -.70 74.80 1710 ---- ---- ---- ---- 75.10 -.70 75.80 1715 ---- ---- ---- ---- 76.10 -.60 76.70 1720 ---- ---- ---- ---- 77.10 -.60 77.70 1725 ---- ---- ---- ---- 78.10 -.70 78.80 1730 ---- ---- ---- ---- 79.10 -.70 79.80 1735 ---- ---- ---- ---- 80.10 -.70 80.80 1740 ---- ---- ---- ---- 81.20 -.60 81.80 1745 ---- ---- ---- ---- 82.20 -.60 82.80 1750 ---- ---- ---- ---- 83.20 -.70 83.90 1755 ---- ---- ---- ---- 84.30 -.60 84.90 1760 ---- ---- ---- ---- 85.30 -.60 85.90 1765 ---- ---- ---- ---- 86.40 -.60 87.00 1770 ---- ---- ---- ---- 87.40 -.60 88.00 1775 ---- ---- ---- ---- 88.50 -.60 89.10 1780 ---- ---- ---- ---- 89.60 -.60 90.20 1785 ---- ---- ---- ---- 90.70 -.60 91.30 1790 ---- ---- ---- ---- 91.80 -.60 92.40 1795 ---- ---- ---- ---- 92.90 -.60 93.50 1800 ---- ---- ---- ---- 94.00 -.60 94.60 1805 ---- ---- ---- ---- 95.20 -.50 95.70 1810 ---- ---- ---- ---- 96.30 -.60 96.90 1815 ---- ---- ---- ---- 97.50 -.50 98.00 1820 ---- ---- ---- ---- 98.70 -.50 99.20 1825 ---- ---- ---- ---- 99.90 -.50 100.40 1830 ---- ---- ---- ---- 101.10 -.50 101.60 1835 ---- ---- ---- ---- 102.30 -.50 102.80 1840 ---- ---- ---- ---- 103.60 -.40 104.00 1845 ---- ---- ---- ---- 104.80 -.50 105.30 1850 ---- ---- ---- ---- 106.10 -.40 106.50 1855 ---- ---- ---- ---- 107.40 -.40 107.80 1860 ---- ---- ---- ---- 108.70 -.40 109.10 1865 ---- ---- ---- ---- 110.10 -.40 110.50 1870 ---- ---- ---- ---- 111.50 -.30 111.80 1875 ---- ---- ---- ---- 112.80 -.40 113.20 1880 ---- ---- ---- ---- 114.30 -.30 114.60 1885 ---- ---- ---- ---- 115.70 -.30 116.00 1890 ---- ---- ---- ---- 117.20 -.30 117.50 1895 ---- ---- ---- ---- 118.70 -.20 118.90 1900 ---- ---- ---- ---- 120.20 -.20 120.40 1905 ---- ---- ---- ---- 121.70 -.30 122.00 1910 ---- ---- ---- ---- 123.30 -.20 123.50 1915 ---- ---- ---- ---- 124.90 -.20 125.10 1920 ---- ---- ---- ---- 126.60 -.10 126.70 1925 ---- ---- ---- ---- 128.20 -.20 128.40 1930 ---- ---- ---- ---- 129.90 -.20 130.10 1935 ---- ---- ---- ---- 131.70 -.10 131.80 1940 ---- ---- ---- ---- 133.50 -.10 133.60 1945 ---- ---- ---- ---- 135.30 UNCH 135.30 1950 ---- ---- ---- ---- 137.10 -.10 137.20 1955 ---- ---- ---- ---- 139.00 UNCH 139.00 1960 ---- ---- ---- ---- 140.90 UNCH 140.90 1965 ---- ---- ---- ---- 142.90 +.10 142.80 1970 ---- ---- ---- ---- 144.80 UNCH 144.80 1975 ---- ---- ---- ---- 146.90 +.10 146.80 1980 ---- ---- ---- ---- 148.90 +.10 148.80 1985 ---- ---- ---- ---- 151.00 +.10 150.90 1990 ---- ---- ---- ---- 153.10 +.10 153.00 1995 ---- ---- ---- ---- 155.20 +.10 155.10 2000 ---- ---- ---- ---- 157.40 +.20 157.20 2005 ---- ---- ---- ---- 159.60 +.20 159.40 2010 ---- ---- ---- ---- 161.80 +.20 161.60 2015 ---- ---- ---- ---- 164.00 +.20 163.80 2020 ---- ---- ---- ---- 166.30 +.30 166.00 2025 ---- ---- ---- ---- 168.60 +.30 168.30 2030 ---- ---- ---- ---- 170.90 +.40 170.50 2035 ---- ---- ---- ---- 173.20 +.30 172.90 2040 ---- ---- ---- ---- 175.60 +.40 175.20 2045 ---- ---- ---- ---- 178.00 +.50 177.50 2050 ---- ---- ---- ---- 180.40 +.50 179.90 2055 ---- ---- ---- ---- 182.80 +.50 182.30 2060 ---- ---- ---- ---- 185.20 +.50 184.70 2065 ---- ---- ---- ---- 187.70 +.60 187.10 2070 ---- ---- ---- ---- 190.20 +.60 189.60 2075 ---- ---- ---- ---- 192.70 +.60 192.10 2080 ---- ---- ---- ---- 195.20 +.60 194.60 2085 ---- ---- ---- ---- 197.80 +.70 197.10 2090 ---- ---- ---- ---- 200.40 +.70 199.70 2095 ---- ---- ---- ---- 203.10 +.80 202.30 2100 ---- ---- ---- ---- 205.70 +.80 204.90 2105 ---- ---- ---- ---- 208.50 +.90 207.60 2110 ---- ---- ---- ---- 211.20 +.90 210.30 2115 ---- ---- ---- ---- 214.00 +.90 213.10 2120 ---- ---- ---- ---- 216.80 +1.00 215.80 2125 ---- ---- ---- ---- 219.60 +1.00 218.60 2130 ---- ---- ---- ---- 222.50 +1.00 221.50 2135 ---- ---- ---- ---- 225.40 +1.10 224.30 2140 ---- ---- ---- ---- 228.30 +1.10 227.20 2145 ---- ---- ---- ---- 231.30 +1.10 230.20 2150 ---- ---- ---- ---- 234.30 +1.20 233.10 2155 ---- ---- ---- ---- 237.30 +1.20 236.10 2160 ---- ---- ---- ---- 240.40 +1.30 239.10 2165 ---- ---- ---- ---- 243.50 +1.30 242.20 2170 ---- ---- ---- ---- 246.60 +1.30 245.30 2175 ---- ---- ---- ---- 249.70 +1.30 248.40 2180 ---- ---- ---- ---- 252.90 +1.40 251.50 2185 ---- ---- ---- ---- 256.10 +1.40 254.70 2190 ---- ---- ---- ---- 259.30 +1.40 257.90 2195 ---- ---- ---- ---- 262.60 +1.50 261.10 2200 ---- ---- ---- ---- 265.80 +1.50 264.30 2205 ---- ---- ---- ---- 269.20 +1.60 267.60 2210 ---- ---- ---- ---- 272.50 +1.60 270.90 2215 ---- ---- ---- ---- 275.80 +1.60 274.20 2220 ---- ---- ---- ---- 279.20 +1.70 277.50 2225 ---- ---- ---- ---- 282.60 +1.70 280.90 2230 ---- ---- ---- ---- 286.00 +1.70 284.30 2235 ---- ---- ---- ---- 289.50 +1.80 287.70 2240 ---- ---- ---- ---- 292.90 +1.80 291.10 2245 ---- ---- ---- ---- 296.40 +1.80 294.60 2250 ---- ---- ---- ---- 299.90 +1.90 298.00 2255 ---- ---- ---- ---- 303.50 +2.00 301.50 2260 ---- ---- ---- ---- 307.00 +2.00 305.00 2265 ---- ---- ---- ---- 310.60 +2.00 308.60 2270 ---- ---- ---- ---- 314.20 +2.10 312.10 2275 ---- ---- ---- ---- 317.80 +2.10 315.70 2280 ---- ---- ---- ---- 321.40 +2.10 319.30 2285 ---- ---- ---- ---- 325.10 +2.20 322.90 2290 ---- ---- ---- ---- 328.70 +2.20 326.50 2295 ---- ---- ---- ---- 332.40 +2.30 330.10 2300 ---- ---- ---- ---- 336.10 +2.30 333.80 2305 ---- ---- ---- ---- 339.80 +2.30 337.50 2310 ---- ---- ---- ---- 343.50 +2.40 341.10 2315 ---- ---- ---- ---- 347.30 +2.50 344.80 2320 ---- ---- ---- ---- 351.00 +2.40 348.60 2325 ---- ---- ---- ---- 354.80 +2.50 352.30 2330 ---- ---- ---- ---- 358.50 +2.50 356.00 2335 ---- ---- ---- ---- 362.30 +2.50 359.80 2340 ---- ---- ---- ---- 366.10 +2.60 363.50 2345 ---- ---- ---- ---- 369.90 +2.60 367.30 2350 ---- ---- ---- ---- 373.80 +2.70 371.10 2355 ---- ---- ---- ---- 377.60 +2.70 374.90 2360 ---- ---- ---- ---- 381.40 +2.70 378.70 2365 ---- ---- ---- ---- 385.30 +2.80 382.50 2370 ---- ---- ---- ---- 389.20 +2.90 386.30 2375 ---- ---- ---- ---- 393.00 +2.80 390.20 2380 ---- ---- ---- ---- 396.90 +2.90 394.00 2385 ---- ---- ---- ---- 400.80 +2.90 397.90 2390 ---- ---- ---- ---- 404.70 +2.90 401.80 2400 ---- ---- ---- ---- 412.60 +3.10 409.50 2410 ---- ---- ---- ---- 420.50 +3.10 417.40 2420 ---- ---- ---- ---- 428.40 +3.20 425.20 2425 ---- ---- ---- ---- 432.40 +3.20 429.20 2430 ---- ---- ---- ---- 436.30 +3.20 433.10 2440 ---- ---- ---- ---- 444.30 +3.30 441.00 2450 ---- ---- ---- ---- 452.40 +3.40 449.00 2460 ---- ---- ---- ---- 460.50 +3.50 457.00 2470 ---- ---- ---- ---- 468.60 +3.60 465.00 2475 ---- ---- ---- ---- 472.60 +3.50 469.10 2480 ---- ---- ---- ---- 476.70 +3.60 473.10 2500 ---- ---- ---- ---- 493.10 +3.70 489.40 2525 ---- ---- ---- ---- 513.80 +3.90 509.90 2550 ---- ---- ---- ---- 534.60 +4.00 530.60 2575 ---- ---- ---- ---- 555.70 +4.20 551.50 2600 ---- ---- ---- ---- 576.90 +4.40 572.50 2625 ---- ---- ---- ---- 598.30 +4.50 593.80 2650 ---- ---- ---- ---- 619.80 +4.70 615.10 2675 ---- ---- ---- ---- 641.50 +4.80 636.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 28.20 -.80 29.00 1350 ---- ---- ---- ---- 30.80 -.80 31.60 1375 ---- ---- ---- ---- 33.60 -.80 34.40 1400 ---- ---- ---- ---- 36.50 -.80 37.30 1425 ---- ---- ---- ---- 39.60 -.90 40.50 1450 ---- ---- ---- ---- 42.90 -.90 43.80 1475 ---- ---- ---- ---- 46.40 -.90 47.30 1500 ---- ---- ---- ---- 50.10 -.90 51.00 1520 ---- ---- ---- ---- 53.20 -.90 54.10 1525 ---- ---- ---- ---- 54.00 -.90 54.90 1530 ---- ---- ---- ---- 54.80 -.90 55.70 1540 ---- ---- ---- ---- 56.40 -1.00 57.40 1550 ---- ---- ---- ---- 58.10 -.90 59.00 1560 ---- ---- ---- ---- 59.80 -.90 60.70 1570 ---- ---- ---- ---- 61.50 -1.00 62.50 1575 ---- ---- ---- ---- 62.40 -.90 63.30 1580 ---- ---- ---- ---- 63.30 -.90 64.20 1590 ---- ---- ---- ---- 65.10 -.90 66.00 1600 ---- ---- ---- ---- 66.90 -1.00 67.90 1610 ---- ---- ---- ---- 68.80 -.90 69.70 1615 ---- ---- ---- ---- 69.70 -1.00 70.70 1620 ---- ---- ---- ---- 70.70 -.90 71.60 1625 ---- ---- ---- ---- 71.70 -.90 72.60 1630 ---- ---- ---- ---- 72.60 -.90 73.50 1635 ---- ---- ---- ---- 73.60 -.90 74.50 1640 ---- ---- ---- ---- 74.60 -.90 75.50 1645 ---- ---- ---- ---- 75.60 -.80 76.40 1650 ---- ---- ---- ---- 76.50 -.90 77.40 1655 ---- ---- ---- ---- 77.50 -.90 78.40 1660 ---- ---- ---- ---- 78.50 -.90 79.40 1665 ---- ---- ---- ---- 79.60 -.80 80.40 1670 ---- ---- ---- ---- 80.60 -.90 81.50 1675 ---- ---- ---- ---- 81.60 -.90 82.50 1680 ---- ---- ---- ---- 82.60 -.90 83.50 1685 ---- ---- ---- ---- 83.70 -.80 84.50 1690 ---- ---- ---- ---- 84.70 -.90 85.60 1695 ---- ---- ---- ---- 85.80 -.80 86.60 1700 ---- ---- ---- ---- 86.80 -.90 87.70 1705 ---- ---- ---- ---- 87.90 -.80 88.70 1710 ---- ---- ---- ---- 88.90 -.90 89.80 1715 ---- ---- ---- ---- 90.00 -.80 90.80 1720 ---- ---- ---- ---- 91.10 -.80 91.90 1725 ---- ---- ---- ---- 92.10 -.90 93.00 1730 ---- ---- ---- ---- 93.20 -.80 94.00 1735 ---- ---- ---- ---- 94.30 -.80 95.10 1740 ---- ---- ---- ---- 95.40 -.80 96.20 1745 ---- ---- ---- ---- 96.50 -.80 97.30 1750 ---- ---- ---- ---- 97.60 -.80 98.40 1755 ---- ---- ---- ---- 98.70 -.80 99.50 1760 ---- ---- ---- ---- 99.80 -.80 100.60 1765 ---- ---- ---- ---- 100.90 -.80 101.70 1770 ---- ---- ---- ---- 102.00 -.80 102.80 1775 ---- ---- ---- ---- 103.10 -.80 103.90 1780 ---- ---- ---- ---- 104.30 -.70 105.00 1785 ---- ---- ---- ---- 105.40 -.70 106.10 1790 ---- ---- ---- ---- 106.50 -.80 107.30 1795 ---- ---- ---- ---- 107.70 -.70 108.40 1800 ---- ---- ---- ---- 108.80 -.70 109.50 1805 ---- ---- ---- ---- 110.00 -.70 110.70 1810 ---- ---- ---- ---- 111.20 -.70 111.90 1815 ---- ---- ---- ---- 112.30 -.70 113.00 1820 ---- ---- ---- ---- 113.50 -.70 114.20 1825 ---- ---- ---- ---- 114.70 -.70 115.40 1830 ---- ---- ---- ---- 116.00 -.60 116.60 1835 ---- ---- ---- ---- 117.20 -.60 117.80 1840 ---- ---- ---- ---- 118.40 -.70 119.10 1845 ---- ---- ---- ---- 119.70 -.60 120.30 1850 ---- ---- ---- ---- 121.00 -.60 121.60 1855 ---- ---- ---- ---- 122.30 -.60 122.90 1860 ---- ---- ---- ---- 123.60 -.60 124.20 1865 ---- ---- ---- ---- 124.90 -.60 125.50 1870 ---- ---- ---- ---- 126.30 -.50 126.80 1875 ---- ---- ---- ---- 127.60 -.60 128.20 1880 ---- ---- ---- ---- 129.00 -.60 129.60 1885 ---- ---- ---- ---- 130.40 -.60 131.00 1890 ---- ---- ---- ---- 131.90 -.50 132.40 1895 ---- ---- ---- ---- 133.30 -.50 133.80 1900 ---- ---- ---- ---- 134.80 -.50 135.30 1905 ---- ---- ---- ---- 136.30 -.50 136.80 1910 ---- ---- ---- ---- 137.90 -.40 138.30 1915 ---- ---- ---- ---- 139.40 -.50 139.90 1920 ---- ---- ---- ---- 141.00 -.50 141.50 1925 ---- ---- ---- ---- 142.70 -.40 143.10 1930 ---- ---- ---- ---- 144.30 -.40 144.70 1935 ---- ---- ---- ---- 146.00 -.40 146.40 1940 ---- ---- ---- ---- 147.70 -.40 148.10 1945 ---- ---- ---- ---- 149.50 -.30 149.80 1950 ---- ---- ---- ---- 151.30 -.30 151.60 1955 ---- ---- ---- ---- 153.10 -.30 153.40 1960 ---- ---- ---- ---- 154.90 -.30 155.20 1965 ---- ---- ---- ---- 156.80 -.30 157.10 1970 ---- ---- ---- ---- 158.80 -.20 159.00 1975 ---- ---- ---- ---- 160.70 -.20 160.90 1980 ---- ---- ---- ---- 162.70 -.20 162.90 1985 ---- ---- ---- ---- 164.80 -.10 164.90 1990 ---- ---- ---- ---- 166.80 -.20 167.00 1995 ---- ---- ---- ---- 168.90 -.10 169.00 2000 ---- ---- ---- ---- 171.00 -.10 171.10 2005 ---- ---- ---- ---- 173.20 -.10 173.30 2010 ---- ---- ---- ---- 175.40 UNCH 175.40 2015 ---- ---- ---- ---- 177.60 UNCH 177.60 2020 ---- ---- ---- ---- 179.80 UNCH 179.80 2025 ---- ---- ---- ---- 182.10 +.10 182.00 2030 ---- ---- ---- ---- 184.30 UNCH 184.30 2035 ---- ---- ---- ---- 186.60 UNCH 186.60 2040 ---- ---- ---- ---- 189.00 +.20 188.80 2045 ---- ---- ---- ---- 191.30 +.10 191.20 2050 ---- ---- ---- ---- 193.70 +.20 193.50 2055 ---- ---- ---- ---- 196.00 +.20 195.80 2060 ---- ---- ---- ---- 198.40 +.20 198.20 2065 ---- ---- ---- ---- 200.80 +.20 200.60 2070 ---- ---- ---- ---- 203.30 +.30 203.00 2075 ---- ---- ---- ---- 205.70 +.30 205.40 2080 ---- ---- ---- ---- 208.20 +.40 207.80 2085 ---- ---- ---- ---- 210.70 +.40 210.30 2090 ---- ---- ---- ---- 213.20 +.40 212.80 2095 ---- ---- ---- ---- 215.80 +.50 215.30 2100 ---- ---- ---- ---- 218.40 +.50 217.90 2105 ---- ---- ---- ---- 221.00 +.50 220.50 2110 ---- ---- ---- ---- 223.60 +.50 223.10 2115 ---- ---- ---- ---- 226.30 +.50 225.80 2120 ---- ---- ---- ---- 229.10 +.60 228.50 2125 ---- ---- ---- ---- 231.80 +.60 231.20 2130 ---- ---- ---- ---- 234.60 +.60 234.00 2135 ---- ---- ---- ---- 237.50 +.70 236.80 2140 ---- ---- ---- ---- 240.30 +.70 239.60 2145 ---- ---- ---- ---- 243.20 +.70 242.50 2150 ---- ---- ---- ---- 246.20 +.80 245.40 2155 ---- ---- ---- ---- 249.10 +.80 248.30 2160 ---- ---- ---- ---- 252.10 +.80 251.30 2165 ---- ---- ---- ---- 255.20 +.90 254.30 2170 ---- ---- ---- ---- 258.20 +.90 257.30 2175 ---- ---- ---- ---- 261.30 +.90 260.40 2180 ---- ---- ---- ---- 264.40 +1.00 263.40 2185 ---- ---- ---- ---- 267.60 +1.10 266.50 2190 ---- ---- ---- ---- 270.70 +1.00 269.70 2195 ---- ---- ---- ---- 273.90 +1.10 272.80 2200 ---- ---- ---- ---- 277.20 +1.20 276.00 2205 ---- ---- ---- ---- 280.40 +1.10 279.30 2210 ---- ---- ---- ---- 283.70 +1.20 282.50 2215 ---- ---- ---- ---- 287.00 +1.20 285.80 2220 ---- ---- ---- ---- 290.30 +1.20 289.10 2225 ---- ---- ---- ---- 293.70 +1.30 292.40 2230 ---- ---- ---- ---- 297.00 +1.30 295.70 2235 ---- ---- ---- ---- 300.40 +1.30 299.10 2240 ---- ---- ---- ---- 303.90 +1.40 302.50 2245 ---- ---- ---- ---- 307.30 +1.40 305.90 2250 ---- ---- ---- ---- 310.80 +1.50 309.30 2255 ---- ---- ---- ---- 314.30 +1.50 312.80 2260 ---- ---- ---- ---- 317.80 +1.60 316.20 2265 ---- ---- ---- ---- 321.30 +1.60 319.70 2270 ---- ---- ---- ---- 324.80 +1.60 323.20 2275 ---- ---- ---- ---- 328.40 +1.60 326.80 2280 ---- ---- ---- ---- 332.00 +1.70 330.30 2285 ---- ---- ---- ---- 335.60 +1.70 333.90 2290 ---- ---- ---- ---- 339.20 +1.70 337.50 2295 ---- ---- ---- ---- 342.90 +1.80 341.10 2300 ---- ---- ---- ---- 346.50 +1.80 344.70 2305 ---- ---- ---- ---- 350.20 +1.90 348.30 2310 ---- ---- ---- ---- 353.90 +1.90 352.00 2315 ---- ---- ---- ---- 357.60 +1.90 355.70 2320 ---- ---- ---- ---- 361.30 +1.90 359.40 2325 ---- ---- ---- ---- 365.00 +2.00 363.00 2330 ---- ---- ---- ---- 368.80 +2.00 366.80 2335 ---- ---- ---- ---- 372.50 +2.00 370.50 2340 ---- ---- ---- ---- 376.30 +2.10 374.20 2345 ---- ---- ---- ---- 380.10 +2.10 378.00 2350 ---- ---- ---- ---- 383.90 +2.20 381.70 2355 ---- ---- ---- ---- 387.70 +2.20 385.50 2360 ---- ---- ---- ---- 391.50 +2.20 389.30 2365 ---- ---- ---- ---- 395.30 +2.20 393.10 2370 ---- ---- ---- ---- 399.20 +2.30 396.90 2375 ---- ---- ---- ---- 403.00 +2.30 400.70 2380 ---- ---- ---- ---- 406.90 +2.40 404.50 2385 ---- ---- ---- ---- 410.80 +2.40 408.40 2390 ---- ---- ---- ---- 414.60 +2.40 412.20 2395 ---- ---- ---- ---- 418.50 +2.40 416.10 2400 ---- ---- ---- ---- 422.40 +2.50 419.90 2410 ---- ---- ---- ---- 430.30 +2.60 427.70 2420 ---- ---- ---- ---- 438.10 +2.60 435.50 2425 ---- ---- ---- ---- 442.10 +2.70 439.40 2430 ---- ---- ---- ---- 446.00 +2.70 443.30 2440 ---- ---- ---- ---- 454.00 +2.80 451.20 2450 ---- ---- ---- ---- 461.90 +2.80 459.10 2460 ---- ---- ---- ---- 469.90 +2.90 467.00 2470 ---- ---- ---- ---- 478.00 +3.00 475.00 2475 ---- ---- ---- ---- 482.00 +3.00 479.00 2480 ---- ---- ---- ---- 486.10 +3.10 483.00 2490 ---- ---- ---- ---- 494.20 +3.10 491.10 2500 ---- ---- ---- ---- 502.30 +3.10 499.20 2525 ---- ---- ---- ---- 522.80 +3.30 519.50 2550 ---- ---- ---- ---- 543.50 +3.40 540.10 2575 ---- ---- ---- ---- 564.40 +3.60 560.80 2600 ---- ---- ---- ---- 585.50 +3.80 581.70 2625 ---- ---- ---- ---- 606.70 +4.00 602.70 2650 ---- ---- ---- ---- 628.00 +4.00 624.00 2675 ---- ---- ---- ---- 649.50 +4.20 645.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 37.30 -1.00 38.30 1375 ---- ---- ---- ---- 40.30 -.90 41.20 1400 ---- ---- ---- ---- 43.40 -1.00 44.40 1425 ---- ---- ---- ---- 46.70 -1.00 47.70 1450 ---- ---- ---- ---- 50.20 -1.00 51.20 1475 ---- ---- ---- ---- 53.80 -1.00 54.80 1500 ---- ---- ---- ---- 57.60 -1.00 58.60 1525 ---- ---- ---- ---- 61.60 -1.00 62.60 1530 ---- ---- ---- ---- 62.40 -1.10 63.50 1540 ---- ---- ---- ---- 64.10 -1.00 65.10 1550 ---- ---- ---- ---- 65.80 -1.00 66.80 1560 ---- ---- ---- ---- 67.50 -1.10 68.60 1570 ---- ---- ---- ---- 69.20 -1.10 70.30 1575 ---- ---- ---- ---- 70.10 -1.10 71.20 1580 ---- ---- ---- ---- 71.00 -1.10 72.10 1590 ---- ---- ---- ---- 72.80 -1.10 73.90 1600 ---- ---- ---- ---- 74.70 -1.10 75.80 1610 ---- ---- ---- ---- 76.60 -1.10 77.70 1620 ---- ---- ---- ---- 78.50 -1.10 79.60 1625 ---- ---- ---- ---- 79.40 -1.10 80.50 1630 ---- ---- ---- ---- 80.40 -1.10 81.50 1635 ---- ---- ---- ---- 81.40 -1.10 82.50 1640 ---- ---- ---- ---- 82.40 -1.00 83.40 1645 ---- ---- ---- ---- 83.40 -1.00 84.40 1650 ---- ---- ---- ---- 84.30 -1.10 85.40 1655 ---- ---- ---- ---- 85.30 -1.10 86.40 1660 ---- ---- ---- ---- 86.40 -1.00 87.40 1665 ---- ---- ---- ---- 87.40 -1.00 88.40 1670 ---- ---- ---- ---- 88.40 -1.10 89.50 1675 ---- ---- ---- ---- 89.40 -1.10 90.50 1680 ---- ---- ---- ---- 90.40 -1.10 91.50 1685 ---- ---- ---- ---- 91.50 -1.00 92.50 1690 ---- ---- ---- ---- 92.50 -1.10 93.60 1695 ---- ---- ---- ---- 93.60 -1.00 94.60 1700 ---- ---- ---- ---- 94.60 -1.10 95.70 1705 ---- ---- ---- ---- 95.70 -1.00 96.70 1710 ---- ---- ---- ---- 96.70 -1.10 97.80 1715 ---- ---- ---- ---- 97.80 -1.00 98.80 1720 ---- ---- ---- ---- 98.90 -1.00 99.90 1725 ---- ---- ---- ---- 99.90 -1.10 101.00 1730 ---- ---- ---- ---- 101.00 -1.00 102.00 1735 ---- ---- ---- ---- 102.10 -1.00 103.10 1740 ---- ---- ---- ---- 103.20 -1.00 104.20 1745 ---- ---- ---- ---- 104.30 -1.00 105.30 1750 ---- ---- ---- ---- 105.40 -1.00 106.40 1755 ---- ---- ---- ---- 106.50 -1.00 107.50 1760 ---- ---- ---- ---- 107.60 -1.00 108.60 1765 ---- ---- ---- ---- 108.70 -1.00 109.70 1770 ---- ---- ---- ---- 109.80 -1.00 110.80 1775 ---- ---- ---- ---- 110.90 -1.00 111.90 1780 ---- ---- ---- ---- 112.00 -1.00 113.00 1785 ---- ---- ---- ---- 113.10 -1.00 114.10 1790 ---- ---- ---- ---- 114.20 -1.00 115.20 1795 ---- ---- ---- ---- 115.30 -1.00 116.30 1800 ---- ---- ---- ---- 116.40 -1.00 117.40 1805 ---- ---- ---- ---- 117.60 -.90 118.50 1810 ---- ---- ---- ---- 118.70 -.90 119.60 1815 ---- ---- ---- ---- 119.90 -.90 120.80 1820 ---- ---- ---- ---- 121.00 -.90 121.90 1825 ---- ---- ---- ---- 122.20 -.90 123.10 1830 ---- ---- ---- ---- 123.30 -.90 124.20 1835 ---- ---- ---- ---- 124.50 -.90 125.40 1840 ---- ---- ---- ---- 125.70 -.90 126.60 1845 ---- ---- ---- ---- 126.90 -.90 127.80 1850 ---- ---- ---- ---- 128.10 -.90 129.00 1855 ---- ---- ---- ---- 129.30 -.90 130.20 1860 ---- ---- ---- ---- 130.60 -.80 131.40 1865 ---- ---- ---- ---- 131.80 -.90 132.70 1870 ---- ---- ---- ---- 133.10 -.80 133.90 1875 ---- ---- ---- ---- 134.40 -.80 135.20 1880 ---- ---- ---- ---- 135.70 -.80 136.50 1885 ---- ---- ---- ---- 137.00 -.80 137.80 1890 ---- ---- ---- ---- 138.40 -.80 139.20 1895 ---- ---- ---- ---- 139.80 -.70 140.50 1900 ---- ---- ---- ---- 141.10 -.80 141.90 1905 ---- ---- ---- ---- 142.60 -.70 143.30 1910 ---- ---- ---- ---- 144.00 -.70 144.70 1915 ---- ---- ---- ---- 145.50 -.70 146.20 1920 ---- ---- ---- ---- 146.90 -.70 147.60 1925 ---- ---- ---- ---- 148.40 -.70 149.10 1930 ---- ---- ---- ---- 150.00 -.70 150.70 1935 ---- ---- ---- ---- 151.60 -.60 152.20 1940 ---- ---- ---- ---- 153.20 -.60 153.80 1945 ---- ---- ---- ---- 154.80 -.60 155.40 1950 ---- ---- ---- ---- 156.40 -.70 157.10 1955 ---- ---- ---- ---- 158.10 -.60 158.70 1960 ---- ---- ---- ---- 159.90 -.50 160.40 1965 ---- ---- ---- ---- 161.60 -.60 162.20 1970 ---- ---- ---- ---- 163.40 -.60 164.00 1975 ---- ---- ---- ---- 165.30 -.50 165.80 1980 ---- ---- ---- ---- 167.10 -.50 167.60 1985 ---- ---- ---- ---- 169.00 -.50 169.50 1990 ---- ---- ---- ---- 171.00 -.50 171.50 1995 ---- ---- ---- ---- 173.00 -.40 173.40 2000 ---- ---- ---- ---- 175.00 -.40 175.40 2005 ---- ---- ---- ---- 177.00 -.40 177.40 2010 ---- ---- ---- ---- 179.10 -.40 179.50 2015 ---- ---- ---- ---- 181.20 -.40 181.60 2020 ---- ---- ---- ---- 183.40 -.30 183.70 2025 ---- ---- ---- ---- 185.50 -.30 185.80 2030 ---- ---- ---- ---- 187.70 -.30 188.00 2035 ---- ---- ---- ---- 189.90 -.30 190.20 2040 ---- ---- ---- ---- 192.20 -.20 192.40 2045 ---- ---- ---- ---- 194.40 -.30 194.70 2050 ---- ---- ---- ---- 196.70 -.20 196.90 2055 ---- ---- ---- ---- 199.00 -.20 199.20 2060 ---- ---- ---- ---- 201.30 -.20 201.50 2065 ---- ---- ---- ---- 203.60 -.20 203.80 2070 ---- ---- ---- ---- 206.00 -.10 206.10 2075 ---- ---- ---- ---- 208.30 -.10 208.40 2080 ---- ---- ---- ---- 210.70 -.10 210.80 2085 ---- ---- ---- ---- 213.10 UNCH 213.10 2090 ---- ---- ---- ---- 215.50 UNCH 215.50 2095 ---- ---- ---- ---- 217.90 UNCH 217.90 2100 ---- ---- ---- ---- 220.40 +.10 220.30 2105 ---- ---- ---- ---- 222.80 UNCH 222.80 2110 ---- ---- ---- ---- 225.30 +.10 225.20 2115 ---- ---- ---- ---- 227.90 +.20 227.70 2120 ---- ---- ---- ---- 230.40 +.10 230.30 2125 ---- ---- ---- ---- 233.00 +.20 232.80 2130 ---- ---- ---- ---- 235.70 +.30 235.40 2135 ---- ---- ---- ---- 238.30 +.20 238.10 2140 ---- ---- ---- ---- 241.10 +.30 240.80 2145 ---- ---- ---- ---- 243.80 +.30 243.50 2150 ---- ---- ---- ---- 246.60 +.30 246.30 2155 ---- ---- ---- ---- 249.50 +.40 249.10 2160 ---- ---- ---- ---- 252.30 +.40 251.90 2165 ---- ---- ---- ---- 255.30 +.50 254.80 2170 ---- ---- ---- ---- 258.20 +.50 257.70 2175 ---- ---- ---- ---- 261.20 +.50 260.70 2180 ---- ---- ---- ---- 264.20 +.50 263.70 2185 ---- ---- ---- ---- 267.20 +.50 266.70 2190 ---- ---- ---- ---- 270.30 +.60 269.70 2195 ---- ---- ---- ---- 273.40 +.60 272.80 2200 ---- ---- ---- ---- 276.60 +.70 275.90 2205 ---- ---- ---- ---- 279.70 +.70 279.00 2210 ---- ---- ---- ---- 282.90 +.70 282.20 2215 ---- ---- ---- ---- 286.10 +.70 285.40 2220 ---- ---- ---- ---- 289.40 +.80 288.60 2225 ---- ---- ---- ---- 292.60 +.80 291.80 2230 ---- ---- ---- ---- 295.90 +.80 295.10 2235 ---- ---- ---- ---- 299.20 +.80 298.40 2240 ---- ---- ---- ---- 302.60 +.90 301.70 2245 ---- ---- ---- ---- 305.90 +.90 305.00 2250 ---- ---- ---- ---- 309.30 +.90 308.40 2255 ---- ---- ---- ---- 312.70 +1.00 311.70 2260 ---- ---- ---- ---- 316.20 +1.10 315.10 2265 ---- ---- ---- ---- 319.60 +1.00 318.60 2270 ---- ---- ---- ---- 323.10 +1.10 322.00 2275 ---- ---- ---- ---- 326.60 +1.10 325.50 2280 ---- ---- ---- ---- 330.10 +1.10 329.00 2285 ---- ---- ---- ---- 333.70 +1.20 332.50 2290 ---- ---- ---- ---- 337.20 +1.20 336.00 2295 ---- ---- ---- ---- 340.80 +1.30 339.50 2300 ---- ---- ---- ---- 344.40 +1.30 343.10 2305 ---- ---- ---- ---- 348.00 +1.30 346.70 2310 ---- ---- ---- ---- 351.60 +1.30 350.30 2315 ---- ---- ---- ---- 355.30 +1.40 353.90 2320 ---- ---- ---- ---- 358.90 +1.40 357.50 2325 ---- ---- ---- ---- 362.60 +1.40 361.20 2330 ---- ---- ---- ---- 366.30 +1.50 364.80 2335 ---- ---- ---- ---- 370.00 +1.50 368.50 2340 ---- ---- ---- ---- 373.80 +1.60 372.20 2345 ---- ---- ---- ---- 377.50 +1.60 375.90 2350 ---- ---- ---- ---- 381.20 +1.60 379.60 2355 ---- ---- ---- ---- 385.00 +1.60 383.40 2360 ---- ---- ---- ---- 388.80 +1.70 387.10 2365 ---- ---- ---- ---- 392.60 +1.70 390.90 2370 ---- ---- ---- ---- 396.40 +1.80 394.60 2375 ---- ---- ---- ---- 400.20 +1.80 398.40 2380 ---- ---- ---- ---- 404.00 +1.80 402.20 2385 ---- ---- ---- ---- 407.80 +1.80 406.00 2390 ---- ---- ---- ---- 411.70 +1.90 409.80 2400 ---- ---- ---- ---- 419.40 +2.00 417.40 2410 ---- ---- ---- ---- 427.10 +2.00 425.10 2420 ---- ---- ---- ---- 434.90 +2.00 432.90 2425 ---- ---- ---- ---- 438.80 +2.10 436.70 2430 ---- ---- ---- ---- 442.80 +2.20 440.60 2440 ---- ---- ---- ---- 450.60 +2.20 448.40 2450 ---- ---- ---- ---- 458.50 +2.20 456.30 2460 ---- ---- ---- ---- 466.50 +2.40 464.10 2470 ---- ---- ---- ---- 474.40 +2.40 472.00 2475 ---- ---- ---- ---- 478.40 +2.40 476.00 2480 ---- ---- ---- ---- 482.40 +2.40 480.00 2500 ---- ---- ---- ---- 498.60 +2.60 496.00 2525 ---- ---- ---- ---- 518.90 +2.80 516.10 2550 ---- ---- ---- ---- 539.40 +2.90 536.50 2575 ---- ---- ---- ---- 560.10 +3.10 557.00 2600 ---- ---- ---- ---- 581.00 +3.20 577.80 2625 ---- ---- ---- ---- 602.00 +3.30 598.70 2650 ---- ---- ---- ---- 623.20 +3.50 619.70 2675 ---- ---- ---- ---- 644.50 +3.60 640.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 44.90 -1.00 45.90 1375 ---- ---- ---- ---- 48.10 -1.10 49.20 1400 ---- ---- ---- ---- 51.50 -1.10 52.60 1425 ---- ---- ---- ---- 55.10 -1.10 56.20 1450 ---- ---- ---- ---- 58.80 -1.20 60.00 1475 ---- ---- ---- ---- 62.70 -1.20 63.90 1500 ---- ---- ---- ---- 66.80 -1.10 67.90 1525 ---- ---- ---- ---- 71.00 -1.20 72.20 1550 ---- ---- ---- ---- 75.40 -1.20 76.60 1560 ---- ---- ---- ---- 77.20 -1.20 78.40 1570 ---- ---- ---- ---- 79.10 -1.20 80.30 1575 ---- ---- ---- ---- 80.00 -1.20 81.20 1580 ---- ---- ---- ---- 80.90 -1.30 82.20 1590 ---- ---- ---- ---- 82.80 -1.30 84.10 1600 ---- ---- ---- ---- 84.80 -1.20 86.00 1610 ---- ---- ---- ---- 86.70 -1.30 88.00 1620 ---- ---- ---- ---- 88.70 -1.30 90.00 1625 ---- ---- ---- ---- 89.70 -1.30 91.00 1630 ---- ---- ---- ---- 90.70 -1.30 92.00 1640 ---- ---- ---- ---- 92.80 -1.20 94.00 1650 ---- ---- ---- ---- 94.80 -1.30 96.10 1655 ---- ---- ---- ---- 95.90 -1.20 97.10 1660 ---- ---- ---- ---- 96.90 -1.30 98.20 1665 ---- ---- ---- ---- 98.00 -1.20 99.20 1670 ---- ---- ---- ---- 99.00 -1.30 100.30 1675 ---- ---- ---- ---- 100.10 -1.20 101.30 1680 ---- ---- ---- ---- 101.20 -1.20 102.40 1685 ---- ---- ---- ---- 102.20 -1.30 103.50 1690 ---- ---- ---- ---- 103.30 -1.20 104.50 1695 ---- ---- ---- ---- 104.40 -1.20 105.60 1700 ---- ---- ---- ---- 105.50 -1.20 106.70 1705 ---- ---- ---- ---- 106.60 -1.20 107.80 1710 ---- ---- ---- ---- 107.70 -1.20 108.90 1715 ---- ---- ---- ---- 108.80 -1.20 110.00 1720 ---- ---- ---- ---- 109.90 -1.20 111.10 1725 ---- ---- ---- ---- 111.00 -1.20 112.20 1730 ---- ---- ---- ---- 112.10 -1.20 113.30 1735 ---- ---- ---- ---- 113.20 -1.20 114.40 1740 ---- ---- ---- ---- 114.30 -1.20 115.50 1745 ---- ---- ---- ---- 115.50 -1.10 116.60 1750 ---- ---- ---- ---- 116.60 -1.20 117.80 1755 ---- ---- ---- ---- 117.70 -1.20 118.90 1760 ---- ---- ---- ---- 118.80 -1.20 120.00 1765 ---- ---- ---- ---- 120.00 -1.10 121.10 1770 ---- ---- ---- ---- 121.10 -1.20 122.30 1775 ---- ---- ---- ---- 122.20 -1.20 123.40 1780 ---- ---- ---- ---- 123.40 -1.10 124.50 1785 ---- ---- ---- ---- 124.50 -1.10 125.60 1790 ---- ---- ---- ---- 125.60 -1.20 126.80 1795 ---- ---- ---- ---- 126.80 -1.10 127.90 1800 ---- ---- ---- ---- 127.90 -1.20 129.10 1805 ---- ---- ---- ---- 129.10 -1.10 130.20 1810 ---- ---- ---- ---- 130.20 -1.10 131.30 1815 ---- ---- ---- ---- 131.40 -1.10 132.50 1820 ---- ---- ---- ---- 132.50 -1.10 133.60 1825 ---- ---- ---- ---- 133.70 -1.10 134.80 1830 ---- ---- ---- ---- 134.90 -1.00 135.90 1835 ---- ---- ---- ---- 136.00 -1.10 137.10 1840 ---- ---- ---- ---- 137.20 -1.10 138.30 1845 ---- ---- ---- ---- 138.40 -1.10 139.50 1850 ---- ---- ---- ---- 139.60 -1.10 140.70 1855 ---- ---- ---- ---- 140.80 -1.10 141.90 1860 ---- ---- ---- ---- 142.10 -1.00 143.10 1865 ---- ---- ---- ---- 143.30 -1.00 144.30 1870 ---- ---- ---- ---- 144.50 -1.10 145.60 1875 ---- ---- ---- ---- 145.80 -1.00 146.80 1880 ---- ---- ---- ---- 147.10 -1.00 148.10 1885 ---- ---- ---- ---- 148.40 -1.00 149.40 1890 ---- ---- ---- ---- 149.70 -1.00 150.70 1895 ---- ---- ---- ---- 151.00 -1.00 152.00 1900 ---- ---- ---- ---- 152.40 -.90 153.30 1905 ---- ---- ---- ---- 153.70 -1.00 154.70 1910 ---- ---- ---- ---- 155.10 -.90 156.00 1915 ---- ---- ---- ---- 156.50 -.90 157.40 1920 ---- ---- ---- ---- 158.00 -.90 158.90 1925 ---- ---- ---- ---- 159.40 -.90 160.30 1930 ---- ---- ---- ---- 160.90 -.90 161.80 1935 ---- ---- ---- ---- 162.40 -.90 163.30 1940 ---- ---- ---- ---- 163.90 -.90 164.80 1945 ---- ---- ---- ---- 165.50 -.80 166.30 1950 ---- ---- ---- ---- 167.10 -.80 167.90 1955 ---- ---- ---- ---- 168.70 -.80 169.50 1960 ---- ---- ---- ---- 170.30 -.80 171.10 1965 ---- ---- ---- ---- 172.00 -.80 172.80 1970 ---- ---- ---- ---- 173.70 -.80 174.50 1975 ---- ---- ---- ---- 175.50 -.70 176.20 1980 ---- ---- ---- ---- 177.30 -.70 178.00 1985 ---- ---- ---- ---- 179.10 -.70 179.80 1990 ---- ---- ---- ---- 181.00 -.70 181.70 1995 ---- ---- ---- ---- 182.90 -.70 183.60 2000 ---- ---- ---- ---- 184.80 -.70 185.50 2005 ---- ---- ---- ---- 186.80 -.60 187.40 2010 ---- ---- ---- ---- 188.80 -.60 189.40 2015 ---- ---- ---- ---- 190.80 -.60 191.40 2020 ---- ---- ---- ---- 192.90 -.60 193.50 2025 ---- ---- ---- ---- 195.00 -.60 195.60 2030 ---- ---- ---- ---- 197.20 -.50 197.70 2035 ---- ---- ---- ---- 199.30 -.60 199.90 2040 ---- ---- ---- ---- 201.50 -.50 202.00 2045 ---- ---- ---- ---- 203.70 -.50 204.20 2050 ---- ---- ---- ---- 206.00 -.40 206.40 2055 ---- ---- ---- ---- 208.20 -.50 208.70 2060 ---- ---- ---- ---- 210.50 -.40 210.90 2065 ---- ---- ---- ---- 212.80 -.40 213.20 2070 ---- ---- ---- ---- 215.20 -.30 215.50 2075 ---- ---- ---- ---- 217.50 -.30 217.80 2080 ---- ---- ---- ---- 219.90 -.30 220.20 2085 ---- ---- ---- ---- 222.20 -.30 222.50 2090 ---- ---- ---- ---- 224.60 -.30 224.90 2095 ---- ---- ---- ---- 227.00 -.30 227.30 2100 ---- ---- ---- ---- 229.40 -.20 229.60 2105 ---- ---- ---- ---- 231.80 -.20 232.00 2110 ---- ---- ---- ---- 234.30 -.10 234.40 2115 ---- ---- ---- ---- 236.70 -.20 236.90 2120 ---- ---- ---- ---- 239.20 -.10 239.30 2125 ---- ---- ---- ---- 241.70 -.10 241.80 2130 ---- ---- ---- ---- 244.30 UNCH 244.30 2135 ---- ---- ---- ---- 246.80 -.10 246.90 2140 ---- ---- ---- ---- 249.50 UNCH 249.50 2145 ---- ---- ---- ---- 252.10 UNCH 252.10 2150 ---- ---- ---- ---- 254.80 UNCH 254.80 2155 ---- ---- ---- ---- 257.60 +.10 257.50 2160 ---- ---- ---- ---- 260.30 UNCH 260.30 2165 ---- ---- ---- ---- 263.20 +.10 263.10 2170 ---- ---- ---- ---- 266.00 +.10 265.90 2175 ---- ---- ---- ---- 268.90 +.10 268.80 2180 ---- ---- ---- ---- 271.90 +.20 271.70 2185 ---- ---- ---- ---- 274.80 +.20 274.60 2190 ---- ---- ---- ---- 277.80 +.20 277.60 2195 ---- ---- ---- ---- 280.90 +.30 280.60 2200 ---- ---- ---- ---- 284.00 +.40 283.60 2205 ---- ---- ---- ---- 287.10 +.40 286.70 2210 ---- ---- ---- ---- 290.20 +.40 289.80 2215 ---- ---- ---- ---- 293.30 +.40 292.90 2220 ---- ---- ---- ---- 296.50 +.40 296.10 2225 ---- ---- ---- ---- 299.70 +.40 299.30 2230 ---- ---- ---- ---- 303.00 +.50 302.50 2235 ---- ---- ---- ---- 306.20 +.50 305.70 2240 ---- ---- ---- ---- 309.50 +.50 309.00 2245 ---- ---- ---- ---- 312.80 +.50 312.30 2250 ---- ---- ---- ---- 316.20 +.60 315.60 2255 ---- ---- ---- ---- 319.60 +.70 318.90 2260 ---- ---- ---- ---- 322.90 +.60 322.30 2265 ---- ---- ---- ---- 326.40 +.80 325.60 2270 ---- ---- ---- ---- 329.80 +.80 329.00 2275 ---- ---- ---- ---- 333.20 +.70 332.50 2280 ---- ---- ---- ---- 336.70 +.80 335.90 2285 ---- ---- ---- ---- 340.20 +.80 339.40 2290 ---- ---- ---- ---- 343.70 +.80 342.90 2295 ---- ---- ---- ---- 347.30 +.90 346.40 2300 ---- ---- ---- ---- 350.90 +1.00 349.90 2305 ---- ---- ---- ---- 354.40 +.90 353.50 2310 ---- ---- ---- ---- 358.00 +1.00 357.00 2315 ---- ---- ---- ---- 361.70 +1.10 360.60 2320 ---- ---- ---- ---- 365.30 +1.10 364.20 2325 ---- ---- ---- ---- 368.90 +1.10 367.80 2330 ---- ---- ---- ---- 372.60 +1.10 371.50 2335 ---- ---- ---- ---- 376.30 +1.20 375.10 2340 ---- ---- ---- ---- 380.00 +1.20 378.80 2345 ---- ---- ---- ---- 383.70 +1.20 382.50 2350 ---- ---- ---- ---- 387.40 +1.20 386.20 2355 ---- ---- ---- ---- 391.20 +1.30 389.90 2360 ---- ---- ---- ---- 395.00 +1.40 393.60 2365 ---- ---- ---- ---- 398.70 +1.30 397.40 2370 ---- ---- ---- ---- 402.50 +1.40 401.10 2375 ---- ---- ---- ---- 406.30 +1.40 404.90 2380 ---- ---- ---- ---- 410.10 +1.40 408.70 2385 ---- ---- ---- ---- 413.90 +1.40 412.50 2390 ---- ---- ---- ---- 417.80 +1.50 416.30 2395 ---- ---- ---- ---- 421.60 +1.50 420.10 2400 ---- ---- ---- ---- 425.50 +1.60 423.90 2410 ---- ---- ---- ---- 433.20 +1.60 431.60 2420 ---- ---- ---- ---- 440.90 +1.60 439.30 2425 ---- ---- ---- ---- 444.80 +1.70 443.10 2430 ---- ---- ---- ---- 448.80 +1.80 447.00 2440 ---- ---- ---- ---- 456.60 +1.80 454.80 2450 ---- ---- ---- ---- 464.50 +1.90 462.60 2460 ---- ---- ---- ---- 472.40 +1.90 470.50 2470 ---- ---- ---- ---- 480.30 +2.00 478.30 2475 ---- ---- ---- ---- 484.30 +2.00 482.30 2480 ---- ---- ---- ---- 488.30 +2.00 486.30 2490 ---- ---- ---- ---- 496.30 +2.10 494.20 2500 ---- ---- ---- ---- 504.40 +2.20 502.20 2525 ---- ---- ---- ---- 524.60 +2.30 522.30 2550 ---- ---- ---- ---- 545.10 +2.50 542.60 2575 ---- ---- ---- ---- 565.70 +2.60 563.10 2600 ---- ---- ---- ---- 586.50 +2.70 583.80 2625 ---- ---- ---- ---- 607.50 +2.90 604.60 2650 ---- ---- ---- ---- 628.60 +3.00 625.60 2675 ---- ---- ---- ---- 649.90 +3.20 646.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 55.60 -1.20 56.80 1400 ---- ---- ---- ---- 59.20 -1.20 60.40 1425 ---- ---- ---- ---- 63.00 -1.20 64.20 1450 ---- ---- ---- ---- 66.90 -1.30 68.20 1475 ---- ---- ---- ---- 71.00 -1.30 72.30 1500 ---- ---- ---- ---- 75.20 -1.30 76.50 1525 ---- ---- ---- ---- 79.60 -1.40 81.00 1550 ---- ---- ---- ---- 84.20 -1.40 85.60 1570 ---- ---- ---- ---- 88.00 -1.30 89.30 1575 ---- ---- ---- ---- 89.00 -1.30 90.30 1580 ---- ---- ---- ---- 89.90 -1.40 91.30 1590 ---- ---- ---- ---- 91.90 -1.30 93.20 1600 ---- ---- ---- ---- 93.90 -1.30 95.20 1610 ---- ---- ---- ---- 95.90 -1.30 97.20 1620 ---- ---- ---- ---- 97.90 -1.40 99.30 1625 ---- ---- ---- ---- 99.00 -1.30 100.30 1630 ---- ---- ---- ---- 100.00 -1.30 101.30 1640 ---- ---- ---- ---- 102.10 -1.30 103.40 1650 ---- ---- ---- ---- 104.20 -1.40 105.60 1660 ---- ---- ---- ---- 106.30 -1.40 107.70 1670 ---- ---- ---- ---- 108.50 -1.40 109.90 1675 ---- ---- ---- ---- 109.60 -1.40 111.00 1680 ---- ---- ---- ---- 110.70 -1.30 112.00 1685 ---- ---- ---- ---- 111.80 -1.30 113.10 1690 ---- ---- ---- ---- 112.90 -1.30 114.20 1695 ---- ---- ---- ---- 114.00 -1.40 115.40 1700 ---- ---- ---- ---- 115.10 -1.40 116.50 1705 ---- ---- ---- ---- 116.30 -1.30 117.60 1710 ---- ---- ---- ---- 117.40 -1.30 118.70 1715 ---- ---- ---- ---- 118.50 -1.30 119.80 1720 ---- ---- ---- ---- 119.60 -1.40 121.00 1725 ---- ---- ---- ---- 120.80 -1.30 122.10 1730 ---- ---- ---- ---- 121.90 -1.30 123.20 1735 ---- ---- ---- ---- 123.00 -1.40 124.40 1740 ---- ---- ---- ---- 124.20 -1.30 125.50 1745 ---- ---- ---- ---- 125.30 -1.40 126.70 1750 ---- ---- ---- ---- 126.50 -1.30 127.80 1755 ---- ---- ---- ---- 127.60 -1.40 129.00 1760 ---- ---- ---- ---- 128.80 -1.30 130.10 1765 ---- ---- ---- ---- 130.00 -1.30 131.30 1770 ---- ---- ---- ---- 131.10 -1.30 132.40 1775 ---- ---- ---- ---- 132.30 -1.30 133.60 1780 ---- ---- ---- ---- 133.40 -1.30 134.70 1785 ---- ---- ---- ---- 134.60 -1.30 135.90 1790 ---- ---- ---- ---- 135.80 -1.30 137.10 1795 ---- ---- ---- ---- 136.90 -1.30 138.20 1800 ---- ---- ---- ---- 138.10 -1.30 139.40 1805 ---- ---- ---- ---- 139.30 -1.20 140.50 1810 ---- ---- ---- ---- 140.50 -1.20 141.70 1815 ---- ---- ---- ---- 141.60 -1.30 142.90 1820 ---- ---- ---- ---- 142.80 -1.20 144.00 1825 ---- ---- ---- ---- 144.00 -1.20 145.20 1830 ---- ---- ---- ---- 145.10 -1.30 146.40 1835 ---- ---- ---- ---- 146.30 -1.20 147.50 1840 ---- ---- ---- ---- 147.50 -1.20 148.70 1845 ---- ---- ---- ---- 148.70 -1.20 149.90 1850 ---- ---- ---- ---- 149.90 -1.20 151.10 1855 ---- ---- ---- ---- 151.00 -1.20 152.20 1860 ---- ---- ---- ---- 152.20 -1.20 153.40 1865 ---- ---- ---- ---- 153.40 -1.20 154.60 1870 ---- ---- ---- ---- 154.70 -1.10 155.80 1875 ---- ---- ---- ---- 155.90 -1.10 157.00 1880 ---- ---- ---- ---- 157.10 -1.20 158.30 1885 ---- ---- ---- ---- 158.40 -1.10 159.50 1890 ---- ---- ---- ---- 159.60 -1.20 160.80 1895 ---- ---- ---- ---- 160.90 -1.10 162.00 1900 ---- ---- ---- ---- 162.20 -1.10 163.30 1905 ---- ---- ---- ---- 163.50 -1.10 164.60 1910 ---- ---- ---- ---- 164.80 -1.10 165.90 1915 ---- ---- ---- ---- 166.10 -1.10 167.20 1920 ---- ---- ---- ---- 167.40 -1.10 168.50 1925 ---- ---- ---- ---- 168.80 -1.10 169.90 1930 ---- ---- ---- ---- 170.20 -1.10 171.30 1935 ---- ---- ---- ---- 171.60 -1.00 172.60 1940 ---- ---- ---- ---- 173.00 -1.10 174.10 1945 ---- ---- ---- ---- 174.50 -1.00 175.50 1950 ---- ---- ---- ---- 175.90 -1.10 177.00 1955 ---- ---- ---- ---- 177.40 -1.00 178.40 1960 ---- ---- ---- ---- 179.00 -1.00 180.00 1965 ---- ---- ---- ---- 180.50 -1.00 181.50 1970 ---- ---- ---- ---- 182.10 -1.00 183.10 1975 ---- ---- ---- ---- 183.70 -1.00 184.70 1980 ---- ---- ---- ---- 185.40 -.90 186.30 1985 ---- ---- ---- ---- 187.00 -.90 187.90 1990 ---- ---- ---- ---- 188.70 -.90 189.60 1995 ---- ---- ---- ---- 190.50 -.90 191.40 2000 ---- ---- ---- ---- 192.20 -.90 193.10 2005 ---- ---- ---- ---- 194.10 -.80 194.90 2010 ---- ---- ---- ---- 195.90 -.80 196.70 2015 ---- ---- ---- ---- 197.80 -.80 198.60 2020 ---- ---- ---- ---- 199.70 -.80 200.50 2025 ---- ---- ---- ---- 201.70 -.80 202.50 2030 ---- ---- ---- ---- 203.70 -.80 204.50 2035 ---- ---- ---- ---- 205.70 -.80 206.50 2040 ---- ---- ---- ---- 207.80 -.70 208.50 2045 ---- ---- ---- ---- 209.90 -.70 210.60 2050 ---- ---- ---- ---- 212.00 -.70 212.70 2055 ---- ---- ---- ---- 214.20 -.70 214.90 2060 ---- ---- ---- ---- 216.40 -.70 217.10 2065 ---- ---- ---- ---- 218.60 -.70 219.30 2070 ---- ---- ---- ---- 220.90 -.60 221.50 2075 ---- ---- ---- ---- 223.20 -.50 223.70 2080 ---- ---- ---- ---- 225.50 -.50 226.00 2085 ---- ---- ---- ---- 227.80 -.50 228.30 2090 ---- ---- ---- ---- 230.10 -.50 230.60 2095 ---- ---- ---- ---- 232.50 -.50 233.00 2100 ---- ---- ---- ---- 234.80 -.50 235.30 2105 ---- ---- ---- ---- 237.20 -.50 237.70 2110 ---- ---- ---- ---- 239.60 -.40 240.00 2115 ---- ---- ---- ---- 242.00 -.40 242.40 2120 ---- ---- ---- ---- 244.40 -.40 244.80 2125 ---- ---- ---- ---- 246.80 -.40 247.20 2130 ---- ---- ---- ---- 249.30 -.30 249.60 2135 ---- ---- ---- ---- 251.80 -.30 252.10 2140 ---- ---- ---- ---- 254.20 -.30 254.50 2145 ---- ---- ---- ---- 256.70 -.30 257.00 2150 ---- ---- ---- ---- 259.30 -.20 259.50 2155 ---- ---- ---- ---- 261.80 -.30 262.10 2160 ---- ---- ---- ---- 264.40 -.20 264.60 2165 ---- ---- ---- ---- 267.10 -.10 267.20 2170 ---- ---- ---- ---- 269.80 -.10 269.90 2175 ---- ---- ---- ---- 272.50 -.10 272.60 2180 ---- ---- ---- ---- 275.30 UNCH 275.30 2185 ---- ---- ---- ---- 278.10 UNCH 278.10 2190 ---- ---- ---- ---- 280.90 UNCH 280.90 2195 ---- ---- ---- ---- 283.80 UNCH 283.80 2200 ---- ---- ---- ---- 286.70 UNCH 286.70 2205 ---- ---- ---- ---- 289.70 +.10 289.60 2210 ---- ---- ---- ---- 292.70 +.10 292.60 2215 ---- ---- ---- ---- 295.70 +.10 295.60 2220 ---- ---- ---- ---- 298.80 +.10 298.70 2225 ---- ---- ---- ---- 301.90 +.20 301.70 2230 ---- ---- ---- ---- 305.00 +.20 304.80 2235 ---- ---- ---- ---- 308.20 +.20 308.00 2240 ---- ---- ---- ---- 311.40 +.30 311.10 2245 ---- ---- ---- ---- 314.60 +.30 314.30 2250 ---- ---- ---- ---- 317.80 +.30 317.50 2255 ---- ---- ---- ---- 321.10 +.40 320.70 2260 ---- ---- ---- ---- 324.40 +.40 324.00 2265 ---- ---- ---- ---- 327.70 +.40 327.30 2270 ---- ---- ---- ---- 331.10 +.50 330.60 2275 ---- ---- ---- ---- 334.40 +.40 334.00 2280 ---- ---- ---- ---- 337.80 +.50 337.30 2285 ---- ---- ---- ---- 341.20 +.50 340.70 2290 ---- ---- ---- ---- 344.70 +.60 344.10 2295 ---- ---- ---- ---- 348.20 +.60 347.60 2300 ---- ---- ---- ---- 351.60 +.60 351.00 2305 ---- ---- ---- ---- 355.20 +.70 354.50 2310 ---- ---- ---- ---- 358.70 +.70 358.00 2315 ---- ---- ---- ---- 362.20 +.70 361.50 2320 ---- ---- ---- ---- 365.80 +.70 365.10 2325 ---- ---- ---- ---- 369.40 +.80 368.60 2330 ---- ---- ---- ---- 373.00 +.80 372.20 2335 ---- ---- ---- ---- 376.60 +.80 375.80 2340 ---- ---- ---- ---- 380.30 +.90 379.40 2345 ---- ---- ---- ---- 383.90 +.80 383.10 2350 ---- ---- ---- ---- 387.60 +.90 386.70 2355 ---- ---- ---- ---- 391.30 +.90 390.40 2360 ---- ---- ---- ---- 395.00 +.90 394.10 2365 ---- ---- ---- ---- 398.80 +1.00 397.80 2370 ---- ---- ---- ---- 402.50 +1.00 401.50 2375 ---- ---- ---- ---- 406.30 +1.10 405.20 2380 ---- ---- ---- ---- 410.10 +1.20 408.90 2385 ---- ---- ---- ---- 413.80 +1.10 412.70 2390 ---- ---- ---- ---- 417.60 +1.10 416.50 2395 ---- ---- ---- ---- 421.40 +1.20 420.20 2400 ---- ---- ---- ---- 425.30 +1.30 424.00 2405 ---- ---- ---- ---- 429.10 +1.30 427.80 2410 ---- ---- ---- ---- 432.90 +1.20 431.70 2415 ---- ---- ---- ---- 436.80 +1.30 435.50 2420 ---- ---- ---- ---- 440.70 +1.40 439.30 2425 ---- ---- ---- ---- 444.50 +1.30 443.20 2430 ---- ---- ---- ---- 448.40 +1.40 447.00 2440 ---- ---- ---- ---- 456.20 +1.50 454.70 2450 ---- ---- ---- ---- 464.00 +1.50 462.50 2460 ---- ---- ---- ---- 471.90 +1.60 470.30 2470 ---- ---- ---- ---- 479.80 +1.60 478.20 2475 ---- ---- ---- ---- 483.80 +1.70 482.10 2480 ---- ---- ---- ---- 487.70 +1.70 486.00 2490 ---- ---- ---- ---- 495.70 +1.80 493.90 2500 ---- ---- ---- ---- 503.70 +1.80 501.90 2510 ---- ---- ---- ---- 511.70 +1.80 509.90 2525 ---- ---- ---- ---- 523.80 +1.90 521.90 2550 ---- ---- ---- ---- 544.20 +2.10 542.10 2575 ---- ---- ---- ---- 564.70 +2.30 562.40 2600 ---- ---- ---- ---- 585.40 +2.40 583.00 2625 ---- ---- ---- ---- 606.20 +2.50 603.70 2650 ---- ---- ---- ---- 627.30 +2.70 624.60 2675 ---- ---- ---- ---- 648.40 +2.80 645.60 2700 ---- ---- ---- ---- 669.80 +3.00 666.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 67.10 -1.40 68.50 1425 ---- ---- ---- ---- 71.10 -1.40 72.50 1450 ---- ---- ---- ---- 75.30 -1.30 76.60 1475 ---- ---- ---- ---- 79.50 -1.40 80.90 1500 ---- ---- ---- ---- 84.00 -1.40 85.40 1525 ---- ---- ---- ---- 88.60 -1.40 90.00 1550 ---- ---- ---- ---- 93.30 -1.40 94.70 1575 ---- ---- ---- ---- 98.20 -1.50 99.70 1580 ---- ---- ---- ---- 99.20 -1.50 100.70 1590 ---- ---- ---- ---- 101.20 -1.50 102.70 1600 ---- ---- ---- ---- 103.30 -1.40 104.70 1610 ---- ---- ---- ---- 105.30 -1.50 106.80 1620 ---- ---- ---- ---- 107.40 -1.50 108.90 1625 ---- ---- ---- ---- 108.50 -1.50 110.00 1630 ---- ---- ---- ---- 109.60 -1.40 111.00 1640 ---- ---- ---- ---- 111.70 -1.50 113.20 1650 ---- ---- ---- ---- 113.90 -1.40 115.30 1660 ---- ---- ---- ---- 116.10 -1.40 117.50 1670 ---- ---- ---- ---- 118.30 -1.50 119.80 1675 ---- ---- ---- ---- 119.40 -1.50 120.90 1680 ---- ---- ---- ---- 120.60 -1.40 122.00 1685 ---- ---- ---- ---- 121.70 -1.40 123.10 1690 ---- ---- ---- ---- 122.80 -1.50 124.30 1695 ---- ---- ---- ---- 123.90 -1.50 125.40 1700 ---- ---- ---- ---- 125.10 -1.40 126.50 1705 ---- ---- ---- ---- 126.20 -1.50 127.70 1710 ---- ---- ---- ---- 127.40 -1.40 128.80 1715 ---- ---- ---- ---- 128.50 -1.50 130.00 1720 ---- ---- ---- ---- 129.70 -1.40 131.10 1725 ---- ---- ---- ---- 130.80 -1.50 132.30 1730 ---- ---- ---- ---- 132.00 -1.40 133.40 1735 ---- ---- ---- ---- 133.20 -1.40 134.60 1740 ---- ---- ---- ---- 134.30 -1.50 135.80 1745 ---- ---- ---- ---- 135.50 -1.40 136.90 1750 ---- ---- ---- ---- 136.70 -1.40 138.10 1755 ---- ---- ---- ---- 137.90 -1.40 139.30 1760 ---- ---- ---- ---- 139.00 -1.40 140.40 1765 ---- ---- ---- ---- 140.20 -1.40 141.60 1770 ---- ---- ---- ---- 141.40 -1.40 142.80 1775 ---- ---- ---- ---- 142.60 -1.40 144.00 1780 ---- ---- ---- ---- 143.80 -1.30 145.10 1785 ---- ---- ---- ---- 144.90 -1.40 146.30 1790 ---- ---- ---- ---- 146.10 -1.40 147.50 1795 ---- ---- ---- ---- 147.30 -1.40 148.70 1800 ---- ---- ---- ---- 148.50 -1.40 149.90 1805 ---- ---- ---- ---- 149.70 -1.30 151.00 1810 ---- ---- ---- ---- 150.90 -1.30 152.20 1815 ---- ---- ---- ---- 152.00 -1.40 153.40 1820 ---- ---- ---- ---- 153.20 -1.40 154.60 1825 ---- ---- ---- ---- 154.40 -1.40 155.80 1830 ---- ---- ---- ---- 155.60 -1.30 156.90 1835 ---- ---- ---- ---- 156.80 -1.30 158.10 1840 ---- ---- ---- ---- 158.00 -1.30 159.30 1845 ---- ---- ---- ---- 159.20 -1.30 160.50 1850 ---- ---- ---- ---- 160.30 -1.40 161.70 1855 ---- ---- ---- ---- 161.50 -1.30 162.80 1860 ---- ---- ---- ---- 162.70 -1.30 164.00 1865 ---- ---- ---- ---- 163.90 -1.30 165.20 1870 ---- ---- ---- ---- 165.10 -1.30 166.40 1875 ---- ---- ---- ---- 166.30 -1.30 167.60 1880 ---- ---- ---- ---- 167.60 -1.20 168.80 1885 ---- ---- ---- ---- 168.80 -1.20 170.00 1890 ---- ---- ---- ---- 170.00 -1.30 171.30 1895 ---- ---- ---- ---- 171.30 -1.20 172.50 1900 ---- ---- ---- ---- 172.50 -1.30 173.80 1905 ---- ---- ---- ---- 173.80 -1.20 175.00 1910 ---- ---- ---- ---- 175.10 -1.20 176.30 1915 ---- ---- ---- ---- 176.40 -1.20 177.60 1920 ---- ---- ---- ---- 177.70 -1.20 178.90 1925 ---- ---- ---- ---- 179.00 -1.20 180.20 1930 ---- ---- ---- ---- 180.40 -1.20 181.60 1935 ---- ---- ---- ---- 181.80 -1.10 182.90 1940 ---- ---- ---- ---- 183.10 -1.20 184.30 1945 ---- ---- ---- ---- 184.60 -1.10 185.70 1950 ---- ---- ---- ---- 186.00 -1.10 187.10 1955 ---- ---- ---- ---- 187.40 -1.20 188.60 1960 ---- ---- ---- ---- 188.90 -1.10 190.00 1965 ---- ---- ---- ---- 190.40 -1.10 191.50 1970 ---- ---- ---- ---- 191.90 -1.10 193.00 1975 ---- ---- ---- ---- 193.50 -1.10 194.60 1980 ---- ---- ---- ---- 195.10 -1.10 196.20 1985 ---- ---- ---- ---- 196.70 -1.10 197.80 1990 ---- ---- ---- ---- 198.40 -1.00 199.40 1995 ---- ---- ---- ---- 200.00 -1.10 201.10 2000 ---- ---- ---- ---- 201.70 -1.10 202.80 2005 ---- ---- ---- ---- 203.50 -1.00 204.50 2010 ---- ---- ---- ---- 205.30 -1.00 206.30 2015 ---- ---- ---- ---- 207.10 -1.00 208.10 2020 ---- ---- ---- ---- 209.00 -.90 209.90 2025 ---- ---- ---- ---- 210.80 -1.00 211.80 2030 ---- ---- ---- ---- 212.80 -.90 213.70 2035 ---- ---- ---- ---- 214.80 -.90 215.70 2040 ---- ---- ---- ---- 216.80 -.90 217.70 2045 ---- ---- ---- ---- 218.80 -.90 219.70 2050 ---- ---- ---- ---- 220.90 -.90 221.80 2055 ---- ---- ---- ---- 223.00 -.90 223.90 2060 ---- ---- ---- ---- 225.20 -.80 226.00 2065 ---- ---- ---- ---- 227.40 -.80 228.20 2070 ---- ---- ---- ---- 229.60 -.70 230.30 2075 ---- ---- ---- ---- 231.80 -.80 232.60 2080 ---- ---- ---- ---- 234.10 -.70 234.80 2085 ---- ---- ---- ---- 236.40 -.70 237.10 2090 ---- ---- ---- ---- 238.70 -.70 239.40 2095 ---- ---- ---- ---- 241.00 -.70 241.70 2100 ---- ---- ---- ---- 243.40 -.60 244.00 2105 ---- ---- ---- ---- 245.70 -.60 246.30 2110 ---- ---- ---- ---- 248.10 -.60 248.70 2115 ---- ---- ---- ---- 250.50 -.60 251.10 2120 ---- ---- ---- ---- 252.90 -.50 253.40 2125 ---- ---- ---- ---- 255.30 -.50 255.80 2130 ---- ---- ---- ---- 257.70 -.50 258.20 2135 ---- ---- ---- ---- 260.20 -.50 260.70 2140 ---- ---- ---- ---- 262.60 -.50 263.10 2145 ---- ---- ---- ---- 265.10 -.40 265.50 2150 ---- ---- ---- ---- 267.60 -.40 268.00 2155 ---- ---- ---- ---- 270.10 -.40 270.50 2160 ---- ---- ---- ---- 272.60 -.40 273.00 2165 ---- ---- ---- ---- 275.20 -.30 275.50 2170 ---- ---- ---- ---- 277.80 -.30 278.10 2175 ---- ---- ---- ---- 280.50 -.30 280.80 2180 ---- ---- ---- ---- 283.20 -.20 283.40 2185 ---- ---- ---- ---- 285.90 -.20 286.10 2190 ---- ---- ---- ---- 288.70 -.20 288.90 2195 ---- ---- ---- ---- 291.50 -.20 291.70 2200 ---- ---- ---- ---- 294.30 -.20 294.50 2205 ---- ---- ---- ---- 297.20 -.20 297.40 2210 ---- ---- ---- ---- 300.20 -.10 300.30 2215 ---- ---- ---- ---- 303.20 UNCH 303.20 2220 ---- ---- ---- ---- 306.20 UNCH 306.20 2225 ---- ---- ---- ---- 309.20 -.10 309.30 2230 ---- ---- ---- ---- 312.30 UNCH 312.30 2235 ---- ---- ---- ---- 315.40 UNCH 315.40 2240 ---- ---- ---- ---- 318.60 +.10 318.50 2245 ---- ---- ---- ---- 321.70 UNCH 321.70 2250 ---- ---- ---- ---- 324.90 +.10 324.80 2255 ---- ---- ---- ---- 328.20 +.20 328.00 2260 ---- ---- ---- ---- 331.40 +.10 331.30 2265 ---- ---- ---- ---- 334.70 +.20 334.50 2270 ---- ---- ---- ---- 338.00 +.20 337.80 2275 ---- ---- ---- ---- 341.40 +.30 341.10 2280 ---- ---- ---- ---- 344.70 +.30 344.40 2285 ---- ---- ---- ---- 348.10 +.30 347.80 2290 ---- ---- ---- ---- 351.50 +.30 351.20 2295 ---- ---- ---- ---- 355.00 +.40 354.60 2300 ---- ---- ---- ---- 358.40 +.40 358.00 2305 ---- ---- ---- ---- 361.90 +.40 361.50 2310 ---- ---- ---- ---- 365.40 +.40 365.00 2315 ---- ---- ---- ---- 369.00 +.50 368.50 2320 ---- ---- ---- ---- 372.50 +.50 372.00 2325 ---- ---- ---- ---- 376.10 +.60 375.50 2330 ---- ---- ---- ---- 379.70 +.60 379.10 2335 ---- ---- ---- ---- 383.30 +.60 382.70 2340 ---- ---- ---- ---- 386.90 +.60 386.30 2345 ---- ---- ---- ---- 390.60 +.70 389.90 2350 ---- ---- ---- ---- 394.20 +.70 393.50 2355 ---- ---- ---- ---- 397.90 +.70 397.20 2360 ---- ---- ---- ---- 401.60 +.80 400.80 2365 ---- ---- ---- ---- 405.30 +.80 404.50 2370 ---- ---- ---- ---- 409.10 +.90 408.20 2375 ---- ---- ---- ---- 412.80 +.90 411.90 2380 ---- ---- ---- ---- 416.60 +.90 415.70 2385 ---- ---- ---- ---- 420.30 +.90 419.40 2390 ---- ---- ---- ---- 424.10 +.90 423.20 2395 ---- ---- ---- ---- 427.90 +1.00 426.90 2400 ---- ---- ---- ---- 431.70 +1.00 430.70 2405 ---- ---- ---- ---- 435.60 +1.10 434.50 2410 ---- ---- ---- ---- 439.40 +1.10 438.30 2415 ---- ---- ---- ---- 443.20 +1.00 442.20 2420 ---- ---- ---- ---- 447.10 +1.10 446.00 2425 ---- ---- ---- ---- 451.00 +1.20 449.80 2430 ---- ---- ---- ---- 454.90 +1.20 453.70 2440 ---- ---- ---- ---- 462.60 +1.20 461.40 2450 ---- ---- ---- ---- 470.40 +1.30 469.10 2460 ---- ---- ---- ---- 478.30 +1.40 476.90 2470 ---- ---- ---- ---- 486.20 +1.40 484.80 2475 ---- ---- ---- ---- 490.10 +1.40 488.70 2480 ---- ---- ---- ---- 494.10 +1.50 492.60 2490 ---- ---- ---- ---- 502.10 +1.60 500.50 2500 ---- ---- ---- ---- 510.00 +1.60 508.40 2510 ---- ---- ---- ---- 518.00 +1.60 516.40 2520 ---- ---- ---- ---- 526.10 +1.70 524.40 2525 ---- ---- ---- ---- 530.10 +1.70 528.40 2550 ---- ---- ---- ---- 550.40 +1.90 548.50 2575 ---- ---- ---- ---- 570.90 +2.10 568.80 2600 ---- ---- ---- ---- 591.50 +2.20 589.30 2625 ---- ---- ---- ---- 612.30 +2.30 610.00 2650 ---- ---- ---- ---- 633.30 +2.50 630.80 2675 ---- ---- ---- ---- 654.40 +2.60 651.80 2700 ---- ---- ---- ---- 675.70 +2.70 673.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 118.80 -1.50 120.30 1650 ---- ---- ---- ---- 123.50 -1.60 125.10 1675 ---- ---- ---- ---- 128.40 -1.60 130.00 1700 ---- ---- ---- ---- 133.50 -1.50 135.00 1725 ---- ---- ---- ---- 138.60 -1.60 140.20 1750 ---- ---- ---- ---- 143.90 -1.60 145.50 1775 ---- ---- ---- ---- 149.40 -1.50 150.90 1800 ---- ---- ---- ---- 154.90 -1.50 156.40 1820 ---- ---- ---- ---- 159.50 -1.50 161.00 1825 ---- ---- ---- ---- 160.60 -1.50 162.10 1830 ---- ---- ---- ---- 161.80 -1.50 163.30 1840 ---- ---- ---- ---- 164.10 -1.50 165.60 1850 ---- ---- ---- ---- 166.50 -1.50 168.00 1860 ---- ---- ---- ---- 168.90 -1.50 170.40 1870 ---- ---- ---- ---- 171.40 -1.40 172.80 1875 ---- ---- ---- ---- 172.60 -1.40 174.00 1880 ---- ---- ---- ---- 173.90 -1.40 175.30 1890 ---- ---- ---- ---- 176.40 -1.40 177.80 1900 ---- ---- ---- ---- 179.00 -1.40 180.40 1910 ---- ---- ---- ---- 181.60 -1.40 183.00 1915 ---- ---- ---- ---- 183.00 -1.40 184.40 1920 ---- ---- ---- ---- 184.30 -1.40 185.70 1925 ---- ---- ---- ---- 185.70 -1.40 187.10 1930 ---- ---- ---- ---- 187.10 -1.40 188.50 1935 ---- ---- ---- ---- 188.50 -1.40 189.90 1940 ---- ---- ---- ---- 190.00 -1.30 191.30 1945 ---- ---- ---- ---- 191.40 -1.30 192.70 1950 ---- ---- ---- ---- 192.90 -1.30 194.20 1955 ---- ---- ---- ---- 194.40 -1.30 195.70 1960 ---- ---- ---- ---- 195.90 -1.30 197.20 1965 ---- ---- ---- ---- 197.40 -1.30 198.70 1970 ---- ---- ---- ---- 199.00 -1.20 200.20 1975 ---- ---- ---- ---- 200.50 -1.30 201.80 1980 ---- ---- ---- ---- 202.10 -1.30 203.40 1985 ---- ---- ---- ---- 203.80 -1.20 205.00 1990 ---- ---- ---- ---- 205.40 -1.20 206.60 1995 ---- ---- ---- ---- 207.10 -1.20 208.30 2000 ---- ---- ---- ---- 208.80 -1.20 210.00 2005 ---- ---- ---- ---- 210.50 -1.20 211.70 2010 ---- ---- ---- ---- 212.30 -1.10 213.40 2015 ---- ---- ---- ---- 214.10 -1.10 215.20 2020 ---- ---- ---- ---- 215.90 -1.10 217.00 2025 ---- ---- ---- ---- 217.70 -1.10 218.80 2030 ---- ---- ---- ---- 219.60 -1.10 220.70 2035 ---- ---- ---- ---- 221.50 -1.10 222.60 2040 ---- ---- ---- ---- 223.40 -1.10 224.50 2045 ---- ---- ---- ---- 225.40 -1.00 226.40 2050 ---- ---- ---- ---- 227.40 -1.00 228.40 2055 ---- ---- ---- ---- 229.40 -1.00 230.40 2060 ---- ---- ---- ---- 231.50 -1.00 232.50 2065 ---- ---- ---- ---- 233.60 -.90 234.50 2070 ---- ---- ---- ---- 235.70 -.90 236.60 2075 ---- ---- ---- ---- 237.80 -1.00 238.80 2080 ---- ---- ---- ---- 240.00 -.90 240.90 2085 ---- ---- ---- ---- 242.20 -.90 243.10 2090 ---- ---- ---- ---- 244.40 -.90 245.30 2095 ---- ---- ---- ---- 246.70 -.80 247.50 2100 ---- ---- ---- ---- 248.90 -.90 249.80 2105 ---- ---- ---- ---- 251.20 -.90 252.10 2110 ---- ---- ---- ---- 253.50 -.80 254.30 2115 ---- ---- ---- ---- 255.90 -.80 256.70 2120 ---- ---- ---- ---- 258.20 -.80 259.00 2125 ---- ---- ---- ---- 260.60 -.70 261.30 2130 ---- ---- ---- ---- 262.90 -.80 263.70 2135 ---- ---- ---- ---- 265.30 -.80 266.10 2140 ---- ---- ---- ---- 267.70 -.70 268.40 2145 ---- ---- ---- ---- 270.20 -.60 270.80 2150 ---- ---- ---- ---- 272.60 -.60 273.20 2155 ---- ---- ---- ---- 275.00 -.70 275.70 2160 ---- ---- ---- ---- 277.50 -.60 278.10 2165 ---- ---- ---- ---- 280.00 -.50 280.50 2170 ---- ---- ---- ---- 282.50 -.50 283.00 2175 ---- ---- ---- ---- 285.00 -.50 285.50 2180 ---- ---- ---- ---- 287.50 -.60 288.10 2185 ---- ---- ---- ---- 290.10 -.50 290.60 2190 ---- ---- ---- ---- 292.80 -.40 293.20 2195 ---- ---- ---- ---- 295.40 -.50 295.90 2200 ---- ---- ---- ---- 298.10 -.40 298.50 2205 ---- ---- ---- ---- 300.90 -.40 301.30 2210 ---- ---- ---- ---- 303.70 -.30 304.00 2215 ---- ---- ---- ---- 306.50 -.40 306.90 2220 ---- ---- ---- ---- 309.40 -.30 309.70 2225 ---- ---- ---- ---- 312.30 -.30 312.60 2230 ---- ---- ---- ---- 315.30 -.20 315.50 2235 ---- ---- ---- ---- 318.30 -.20 318.50 2240 ---- ---- ---- ---- 321.30 -.20 321.50 2245 ---- ---- ---- ---- 324.40 -.20 324.60 2250 ---- ---- ---- ---- 327.50 -.10 327.60 2255 ---- ---- ---- ---- 330.60 -.10 330.70 2260 ---- ---- ---- ---- 333.80 -.10 333.90 2265 ---- ---- ---- ---- 337.00 UNCH 337.00 2270 ---- ---- ---- ---- 340.20 UNCH 340.20 2275 ---- ---- ---- ---- 343.40 UNCH 343.40 2280 ---- ---- ---- ---- 346.70 UNCH 346.70 2285 ---- ---- ---- ---- 350.00 UNCH 350.00 2290 ---- ---- ---- ---- 353.30 UNCH 353.30 2295 ---- ---- ---- ---- 356.70 +.10 356.60 2300 ---- ---- ---- ---- 360.10 +.10 360.00 2305 ---- ---- ---- ---- 363.50 +.20 363.30 2310 ---- ---- ---- ---- 366.90 +.20 366.70 2315 ---- ---- ---- ---- 370.40 +.20 370.20 2320 ---- ---- ---- ---- 373.90 +.30 373.60 2325 ---- ---- ---- ---- 377.40 +.30 377.10 2330 ---- ---- ---- ---- 380.90 +.30 380.60 2335 ---- ---- ---- ---- 384.40 +.30 384.10 2340 ---- ---- ---- ---- 388.00 +.30 387.70 2345 ---- ---- ---- ---- 391.60 +.40 391.20 2350 ---- ---- ---- ---- 395.20 +.40 394.80 2355 ---- ---- ---- ---- 398.90 +.50 398.40 2360 ---- ---- ---- ---- 402.50 +.50 402.00 2365 ---- ---- ---- ---- 406.20 +.50 405.70 2370 ---- ---- ---- ---- 409.90 +.50 409.40 2375 ---- ---- ---- ---- 413.60 +.60 413.00 2380 ---- ---- ---- ---- 417.30 +.50 416.80 2385 ---- ---- ---- ---- 421.10 +.60 420.50 2390 ---- ---- ---- ---- 424.90 +.70 424.20 2395 ---- ---- ---- ---- 428.60 +.60 428.00 2400 ---- ---- ---- ---- 432.50 +.70 431.80 2405 ---- ---- ---- ---- 436.30 +.80 435.50 2410 ---- ---- ---- ---- 440.10 +.70 439.40 2415 ---- ---- ---- ---- 444.00 +.80 443.20 2420 ---- ---- ---- ---- 447.80 +.80 447.00 2425 ---- ---- ---- ---- 451.70 +.80 450.90 2430 ---- ---- ---- ---- 455.60 +.90 454.70 2435 ---- ---- ---- ---- 459.50 +.90 458.60 2440 ---- ---- ---- ---- 463.40 +.90 462.50 2445 ---- ---- ---- ---- 467.40 ---- ---- 2450 ---- ---- ---- ---- 471.30 +1.00 470.30 2460 ---- ---- ---- ---- 479.30 +1.10 478.20 2470 ---- ---- ---- ---- 487.20 +1.10 486.10 2475 ---- ---- ---- ---- 491.20 +1.10 490.10 2480 ---- ---- ---- ---- 495.20 +1.10 494.10 2490 ---- ---- ---- ---- 503.30 +1.20 502.10 2500 ---- ---- ---- ---- 511.40 +1.30 510.10 2510 ---- ---- ---- ---- 519.50 +1.40 518.10 2520 ---- ---- ---- ---- 527.60 +1.40 526.20 2525 ---- ---- ---- ---- 531.70 +1.40 530.30 2530 ---- ---- ---- ---- 535.80 +1.50 534.30 2540 ---- ---- ---- ---- 544.00 +1.50 542.50 2550 ---- ---- ---- ---- 552.20 +1.50 550.70 2575 ---- ---- ---- ---- 572.90 +1.70 571.20 2600 ---- ---- ---- ---- 593.80 +1.80 592.00 2625 ---- ---- ---- ---- 614.90 +2.00 612.90 2650 ---- ---- ---- ---- 636.10 +2.10 634.00 2675 ---- ---- ---- ---- 657.40 +2.20 655.20 2700 ---- ---- ---- ---- 678.90 +2.30 676.60 2725 ---- ---- ---- ---- 700.60 +2.50 698.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24222 28685 284653 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 266.90B 247.50A 247.50A 254.70 -8.40 263.10 1690 ---- 261.90B 242.50A 242.50A 249.70 -8.40 258.10 1695 ---- 256.90B 237.50A 237.50A 244.70 -8.40 253.10 1700 ---- 252.60B 231.80A 231.80A 239.70 -8.50 248.20 1705 ---- 246.50B 227.60A 227.60A 234.70 -8.50 243.20 1710 ---- 241.60B 222.60A 222.60A 229.70 -8.50 238.20 1715 ---- 237.00B 217.60A 217.60A 224.70 -8.50 233.20 1720 ---- 231.50B 212.60A 212.60A 219.70 -8.50 228.20 1725 ---- 229.40B 207.60A 207.60A 214.70 -8.50 223.20 1730 ---- 221.30B 202.70A 202.70A 209.70 -8.60 218.30 1735 ---- 216.60B 197.70A 197.70A 204.80 -8.50 213.30 1740 ---- 211.60B 192.60A 192.60A 199.80 -8.50 208.30 1745 ---- 206.70B 187.70A 187.70A 194.80 -8.50 203.30 1750 ---- 204.50B 182.00A 182.00A 189.80 -8.60 198.40 1755 ---- 196.70B 177.80A 177.80A 184.80 -8.60 193.40 1760 ---- 191.80B 172.80A 172.80A 179.90 -8.60 188.50 1765 ---- 186.70B 167.90A 167.90A 174.90 -8.60 183.50 1770 ---- 182.00B 163.00A 163.00A 170.00 -8.60 178.60 1775 ---- 179.60B 158.00A 158.00A 165.00 -8.70 173.70 1780 ---- 172.10B 153.20A 153.20A 160.10 -8.70 168.80 1785 ---- 167.20B 148.30A 148.30A 155.10 -8.80 163.90 1790 ---- 162.30B 143.40A 143.40A 150.20 -8.80 159.00 1795 ---- 157.40B 138.60A 138.60A 145.30 -8.80 154.10 1800 ---- 155.10B 133.20A 133.20A 140.40 -8.90 149.30 1805 ---- 147.70B 129.00A 129.00A 135.50 -9.00 144.50 1810 ---- 143.00B 124.20A 124.20A 130.70 -9.00 139.70 1815 ---- 138.10B 119.50A 119.50A 125.90 -9.10 135.00 1820 ---- 133.40B 114.80A 114.80A 121.10 -9.20 130.30 1825 ---- 131.10B 110.10A 110.10A 116.30 -9.30 125.60 1830 ---- 124.10B 105.40A 105.40A 111.60 -9.40 121.00 1835 ---- 119.40B 100.80A 100.80A 106.90 -9.50 116.40 1840 ---- 114.80B 96.40A 96.40A 102.30 -9.50 111.80 1845 ---- 110.30B 92.00A 92.00A 97.70 -9.60 107.30 1850 ---- 107.90B 87.60A 87.60A 93.20 -9.70 102.90 1855 ---- 103.50B 83.20A 83.20A 88.80 -9.70 98.50 1860 ---- 99.10B 79.10A 79.10A 84.50 -9.70 94.20 1865 ---- 94.70B 74.90A 74.90A 80.20 -9.80 90.00 1870 ---- 90.40B 71.00A 71.00A 76.00 -9.90 85.90 1875 ---- 86.30B 67.10A 67.10A 71.80 -10.10 81.90 1880 ---- 82.10B 63.50A 63.50A 67.80 -10.10 77.90 5 9 1885 ---- 78.10B 59.90A 59.90A 63.90 -10.20 74.10 1890 ---- 74.20B 56.50A 56.50A 60.10 -10.30 70.40 5 9 1895 ---- 70.40B 53.30A 53.30A 56.40 -10.40 66.80 1900 ---- 66.70B 50.10A 50.10A 52.80 -10.50 63.30 20 31 1905 51.00 63.10B 47.00A 63.10B 49.40 -10.50 1 59.90 1910 ---- 59.70B 43.90A 43.90A 46.20 -10.50 10 56.70 5 24 1915 ---- 56.40B 40.90A 40.90A 43.10 -10.50 53.60 5 5 1920 ---- 53.20B 38.00A 38.00A 40.10 -10.60 5 50.70 1925 38.90 50.10B 35.40A 35.40A 37.40 -10.40 1 47.80 20 138 1930 ---- 47.20B 32.80A 32.80A 34.70 -10.40 45.10 1 1935 42.50 44.50B 30.40A 44.50B 32.30 -10.30 2 42.60 6 8 1940 ---- 41.80B 28.20A 28.20A 30.00 -10.10 40.10 3 1945 31.00 39.30B 26.10A 39.30B 27.80 -10.00 4 37.80 20 77 1950 28.00 36.90B 24.10A 31.40B 25.70 -9.90 9 35.60 1 27 1955 26.20 34.90B 22.30A 34.90B 23.80 -9.70 13 33.50 5 1960 29.80 32.80B 20.60A 32.80B 22.00 -9.60 2 31.60 5 1965 ---- 30.80B 19.00A 19.00A 20.30 -9.40 29.70 1970 ---- 28.90B 17.50A 17.50A 18.80 -9.10 15 27.90 55 54 1975 ---- 27.10B 16.20A 16.20A 17.30 -9.00 26.30 20 60 1980 ---- 25.40B 14.90A 14.90A 16.00 -8.70 24.70 1 2 1985 ---- 23.80B 13.70A 13.70A 14.70 -8.50 23.20 8 1990 ---- 22.30B 12.60A 12.60A 13.50 -8.30 21.80 10 1995 17.70 20.90B 11.60A 19.10B 12.50 -8.00 2 20.50 2000 16.50 19.60B 10.70A 17.80B 11.50 -7.80 17 19.30 55 67 2005 15.40 18.30B 9.80A 16.60B 10.60 -7.50 2 18.10 3 2010 14.30 17.10B 9.10A 15.50B 9.70 -7.30 18 17.00 1 2015 9.00 9.00 8.40A 8.90A 9.00 -7.00 7 16.00 5 2020 8.30 8.30 7.70A 8.20A 8.30 -6.70 7 15.00 9 2025 ---- ---- 7.10A 7.10A 7.60 -6.50 14.10 24 16 2030 ---- ---- 6.60A 6.60A 7.00 -6.20 16 13.20 8 2035 6.40 6.40 6.10A 6.80B 6.50 -5.90 16 12.40 10 2040 ---- ---- 5.60A 5.60A 6.00 -5.60 11.60 14 20 2045 ---- ---- 5.20A 5.20A 5.60 -5.30 10.90 2050 5.30 5.30 4.90A 5.00 5.20 -5.00 20 10.20 10 10 2055 8.30 9.50B 4.50A 4.80 4.80 -4.80 32 9.60 5 2060 ---- ---- 4.20A 4.20A 4.40 -4.60 9.00 7 7 2065 ---- ---- 4.00A 4.00A 4.10 -4.40 8.50 2070 ---- ---- 3.70A 3.70A 3.80 -4.20 8.00 18 2075 ---- ---- 3.40A 3.40A 3.60 -3.90 7.50 2080 6.90 6.90 3.20A 3.20A 3.40 -3.70 15 7.10 2085 ---- ---- 3.00A 3.00A 3.10 -3.50 6.60 21 2090 ---- ---- 2.80A 2.80A 2.90 -3.40 6.30 41 2095 ---- ---- 2.70A 2.70A 2.80 -3.10 5.90 16 16 2100 2.50 2.50 2.50 2.50 2.60 -3.00 1 5.60 10 10 2105 ---- ---- 2.40A 2.40A 2.40 -2.80 5.20 2110 ---- ---- 2.30A 2.30A 2.30 -2.60 4.90 2115 ---- ---- 2.10A 2.10A 2.20 -2.50 4.70 14 14 2120 ---- ---- 2.00A 2.00A 2.10 -2.30 4.40 2125 3.50 4.00B 1.90A 1.90A 1.90 -2.30 4 4.20 2130 ---- ---- 1.80A 1.80A 1.80 -2.10 3.90 2135 ---- ---- 1.80A 1.80A 1.70 -2.00 3.70 2140 ---- ---- ---- 1.70A 1.60 ---- ---- 2145 ---- ---- ---- 1.60A 1.60 ---- ---- 2150 ---- ---- ---- 1.60A 1.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 313 757 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 -.20 .30 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- ---- ---- .20 -.10 .30 1700 ---- ---- ---- ---- .20 -.10 .30 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1715 ---- ---- .30A .30A .20 -.20 .40 1720 ---- ---- .30A .30A .20 -.20 .40 1725 ---- ---- .30A .30A .20 -.20 .40 1730 ---- ---- .30A .30A .30 -.10 .40 1735 ---- ---- .40A .40A .30 -.20 .50 1740 ---- ---- .40A .40A .30 -.20 .50 1745 ---- ---- .40A .40A .30 -.20 .50 1750 ---- ---- .40A .40A .30 -.30 .60 1755 ---- ---- .50A .50A .40 -.20 .60 1760 ---- ---- .50A .50A .40 -.30 .70 1765 ---- ---- .50A .50A .40 -.30 .70 1770 ---- ---- .60A .60A .50 -.30 .80 1775 ---- ---- .60A .60A .50 -.40 .90 1780 ---- ---- .70A .70A .60 -.30 .90 1785 ---- ---- .70A .70A .70 -.40 1.10 1790 ---- ---- .80A .80A .70 -.50 1.20 1 1 1795 ---- ---- .90A .90A .80 -.50 1 1.30 1 1 1800 ---- ---- 1.00A 1.00A .90 -.60 1 1.50 1 1 1805 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 1810 ---- 2.00B 1.30A 2.00B 1.20 -.70 1.90 2 2 1815 ---- 2.30B 1.40A 2.30B 1.40 -.80 2.20 1 1820 1.90 2.60B 1.60A 2.10B 1.60 -.80 2 2.40 6 12 1825 ---- 3.00B 1.80A 3.00B 1.80 -1.00 2.80 1830 ---- 3.40B 2.10A 3.40B 2.10 -1.00 17 3.10 6 11 1835 ---- 3.90B 2.40A 3.90B 2.40 -1.10 3.50 1840 3.50 4.50B 2.80A 2.80A 2.80 -1.20 1 4.00 5 7 1845 3.70 5.10B 3.20A 4.10B 3.20 -1.30 1 4.50 1850 ---- 5.80B 3.60A 3.60A 3.70 -1.30 1 5.00 10 30 1855 5.00 6.60B 4.10A 4.10A 4.30 -1.30 9 5.60 2 2 1860 ---- 7.50B 4.70A 7.50B 4.90 -1.40 30 6.30 2 1865 ---- 8.50B 5.30A 5.30A 5.60 -1.50 1 7.10 1 13 1870 6.00 9.50B 6.00 6.00 6.40 -1.60 10 8.00 1875 9.90 10.80B 6.80A 6.80A 7.30 -1.60 4 8.90 3 6 1880 8.20 12.10B 7.70A 9.80B 8.20 -1.80 40 10.00 8 8 1885 12.30 13.60B 8.70A 12.90B 9.30 -1.80 10 11.10 10 18 1890 ---- 15.20B 9.80A 15.20B 10.50 -1.90 12.40 5 10 1895 13.20 16.90B 11.00A 13.80B 11.80 -2.00 3 13.80 3 1900 ---- 18.90B 12.30A 18.90B 13.20 -2.10 15.30 3 22 1905 ---- 20.90B 13.60A 20.90B 14.80 -2.10 16.90 10 21 1910 17.70 23.00B 15.20A 19.10B 16.50 -2.20 3 18.70 1 1915 18.00 25.40B 16.80A 21.20B 18.40 -2.20 2 20.60 7 11 1920 20.00 27.80B 18.60A 18.60A 20.50 -2.10 3 22.60 185 1925 ---- 30.40B 20.60A 30.40B 22.70 -2.10 24.80 78 1930 24.20 33.20B 22.60A 22.60A 25.10 -2.00 3 27.10 4 5 1935 ---- 36.10B 24.90A 36.10B 27.60 -1.90 29.50 1940 30.60 39.00B 27.20A 33.80B 30.30 -1.70 5 32.00 10 4 1945 33.90 42.20B 29.70A 36.70B 33.10 -1.60 1 34.70 1950 34.20 45.40B 32.30A 32.30A 36.00 -1.50 3 37.50 1955 36.10 48.70B 35.10A 35.10A 39.10 -1.30 4 40.40 14 8 1960 ---- 52.10B 38.10A 51.00B 42.30 -1.10 43.40 1965 44.80 55.70B 41.10A 41.10A 45.60 -.90 1 46.50 1970 ---- 59.20B 44.20A 58.10B 49.00 -.80 49.80 2 1975 ---- 62.90B 47.40A 61.80B 52.50 -.60 53.10 2 1980 ---- 65.20B 50.70A 65.20B 56.20 -.30 56.50 1985 ---- 69.00B 54.20A 69.00B 59.90 -.10 60.00 1990 ---- 72.90B 57.70A 72.90B 63.70 +.10 63.60 1995 ---- 76.90B 61.30A 76.80B 67.70 +.40 67.30 2000 ---- 80.90B 65.00A 80.90B 71.70 +.60 71.10 2005 ---- 85.00B 68.80A 85.00B 75.70 +.80 74.90 2010 ---- 89.10B 72.70A 89.10B 79.90 +1.10 78.80 2015 ---- 93.60B 76.60A 93.30B 84.10 +1.40 82.70 2020 ---- 97.60B 80.60A 97.50B 88.40 +1.70 86.70 2025 ---- 102.20B 84.70A 102.00B 92.80 +2.00 90.80 2030 ---- 106.40B 88.80A 106.40B 97.20 +2.30 94.90 2035 ---- 110.80B 93.00A 110.80B 101.60 +2.50 99.10 2040 ---- 115.40B 97.30A 115.30B 106.10 +2.80 103.30 2045 ---- 119.90B 101.60A 119.80B 110.60 +3.00 107.60 2050 ---- 124.40B 105.90A 124.40B 115.20 +3.30 111.90 2055 ---- 128.90B 110.20A 128.90B 119.80 +3.50 116.30 2060 ---- 133.70B 114.60A 133.60B 124.50 +3.80 120.70 2065 ---- 138.20B 119.00A 138.10B 129.20 +4.10 125.10 2070 ---- 142.90B 123.50A 142.80B 133.90 +4.30 129.60 2075 ---- 147.60B 128.00A 147.50B 138.60 +4.50 134.10 2080 ---- 152.30B 132.60A 152.10B 143.40 +4.70 138.70 2085 ---- 157.20B 137.10A 157.20B 148.20 +5.00 143.20 2090 ---- 161.70B 141.70A 161.70B 153.00 +5.10 147.90 2095 ---- 166.40B 146.40A 166.30B 157.80 +5.30 152.50 2100 ---- 171.30B 151.00A 171.20B 162.60 +5.50 157.10 2105 ---- 176.00B 155.70A 175.90B 167.40 +5.60 161.80 2110 ---- 180.90B 162.30A 180.80B 172.30 +5.80 166.50 2115 ---- 185.70B 167.30A 185.60B 177.20 +6.00 171.20 2120 ---- 190.60B 171.70A 190.50B 182.00 +6.00 176.00 2125 ---- 195.50B 174.60A 195.40B 186.90 +6.20 180.70 2130 ---- 200.30B 181.90A 200.20B 191.80 +6.30 185.50 2135 ---- 205.20B 186.60A 205.10B 196.70 +6.50 190.20 2140 ---- ---- ---- 192.20A 201.60 ---- ---- 2145 ---- ---- ---- 197.00A 206.50 ---- ---- 2150 ---- ---- ---- 198.70A 211.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 156 109 467 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 321.00B 299.80A 299.80A 308.10 -8.30 316.40 1620 ---- 315.90B 294.80A 294.80A 303.10 -8.30 311.40 1625 ---- 311.00B 289.80A 289.80A 298.10 -8.30 306.40 1630 ---- 305.90B 284.80A 284.80A 293.10 -8.30 301.40 1635 ---- 301.00B 279.80A 279.80A 288.10 -8.30 296.40 1640 ---- 296.00B 274.80A 274.80A 283.10 -8.30 291.40 1645 ---- 291.00B 269.80A 269.80A 278.10 -8.30 286.40 1650 ---- 286.00B 264.80A 264.80A 273.10 -8.30 281.40 1655 ---- 281.00B 259.80A 259.80A 268.10 -8.30 276.40 1660 ---- 275.90B 254.80A 254.80A 263.10 -8.30 271.40 1665 ---- 271.00B 249.80A 249.80A 258.10 -8.30 266.40 1670 ---- 266.00B 244.80A 244.80A 253.10 -8.30 261.40 1675 ---- 261.00B 239.80A 239.80A 248.10 -8.30 256.40 1680 ---- 256.00B 234.80A 234.80A 243.10 -8.30 251.40 1685 ---- 251.00B 229.80A 229.80A 238.10 -8.30 246.40 1690 ---- 246.00B 224.80A 224.80A 233.10 -8.30 241.40 1695 ---- 241.00B 219.80A 219.80A 228.10 -8.30 236.40 1700 ---- 236.00B 214.80A 214.80A 223.10 -8.30 231.40 1705 ---- 231.00B 209.90A 209.90A 218.10 -8.30 226.40 1710 ---- 226.00B 204.90A 204.90A 213.10 -8.30 221.40 1715 ---- 221.00B 199.90A 199.90A 208.10 -8.30 216.40 1720 ---- 216.00B 194.90A 194.90A 203.10 -8.30 211.40 1725 ---- 211.00B 189.80A 189.80A 198.10 -8.30 206.40 1730 ---- 206.00B 184.90A 184.90A 193.10 -8.30 201.40 1735 ---- 201.00B 179.90A 179.90A 188.10 -8.30 196.40 1740 ---- 196.00B 174.90A 174.90A 183.10 -8.30 191.40 1745 ---- 191.00B 169.90A 169.90A 178.10 -8.30 186.40 1750 ---- 186.10B 164.80A 164.80A 173.10 -8.30 181.40 4 1755 ---- 181.00B 159.90A 159.90A 168.10 -8.30 176.40 1760 ---- 176.00B 154.90A 154.90A 163.10 -8.30 171.40 1765 ---- 171.00B 149.90A 149.90A 158.10 -8.30 166.40 1770 ---- 166.00B 144.90A 144.90A 153.10 -8.30 161.40 1775 ---- 162.60B 139.80A 139.80A 148.10 -8.30 156.40 1 1780 ---- 156.00B 134.90A 134.90A 143.10 -8.30 151.40 1785 ---- 151.00B 129.90A 129.90A 138.10 -8.30 146.40 1790 ---- 146.00B 124.90A 124.90A 133.10 -8.30 141.40 3 3 1795 ---- 141.00B 119.90A 119.90A 128.10 -8.30 136.40 2 1800 ---- 137.70B 114.90A 114.90A 123.10 -8.30 131.40 7 1805 ---- 131.00B 110.00A 110.00A 118.10 -8.30 126.40 24 1810 ---- 126.00B 105.00A 105.00A 113.10 -8.30 121.40 3 1815 ---- 121.00B 100.00A 100.00A 108.10 -8.30 116.40 102 1820 ---- 116.10B 95.00A 95.00A 103.10 -8.30 111.40 19 1825 ---- 112.70B 89.90A 89.90A 98.10 -8.30 106.40 221 1830 ---- 106.10B 85.10A 85.10A 93.10 -8.30 101.40 15 1835 ---- 101.10B 80.00A 80.00A 88.10 -8.40 1 96.50 32 1840 ---- 96.10B 75.20A 75.20A 83.10 -8.40 3 91.50 2 113 1845 ---- 91.10B 70.20A 70.20A 78.10 -8.50 86.60 51 327 1850 ---- 87.70B 65.30A 65.30A 73.10 -8.50 2 81.60 2 775 1855 ---- 81.20B 60.40A 60.40A 68.10 -8.60 76.70 62 1860 63.60 76.20B 55.70A 63.00A 63.10 -8.80 1 71.90 180 1865 ---- 71.30B 51.00A 51.00A 58.10 -8.90 67.00 3 67 1870 ---- 66.30B 46.30A 46.30A 53.20 -9.10 62.30 4 366 1875 ---- 62.90B 41.80A 41.80A 48.30 -9.20 57.50 5 537 1880 46.00 56.50B 37.20A 44.80B 43.40 -9.50 57 52.90 62 216 1885 50.70 52.50B 33.00A 33.60A 38.50 -9.80 31 48.30 48 67 1890 43.10 48.30B 29.00A 29.00A 33.70 -10.10 3 43.80 38 79 1895 42.40 43.60B 24.50A 43.00B 29.00 -10.50 1 39.50 17 130 1900 30.20 39.00B 20.30A 24.30A 24.50 -10.80 155 35.30 31 1341 1905 ---- 34.60B 16.50A 16.50A 20.20 -11.20 31.40 21 636 1910 17.00 30.30B 13.10A 18.20B 16.30 -11.40 31 27.70 174 338 1915 13.20 26.20B 10.20A 12.00A 12.70 -11.60 72 24.30 22 229 1920 10.70 22.50B 7.60A 10.00B 9.70 -11.60 154 21.30 375 607 1925 9.10 19.00B 5.60A 7.40B 7.30 -11.20 322 18.50 325 740 1930 11.70 15.90B 4.10A 6.10B 5.30 -10.60 366 15.90 383 308 1935 10.70 13.20 3.00A 4.20B 3.80 -9.90 443 13.70 396 278 1940 9.00 10.90B 2.20 3.40B 2.90 -9.00 261 11.90 212 140 1945 4.80 9.10B 1.60 2.30B 2.20 -8.20 75 10.40 148 202 1950 5.50 7.50B 1.40 1.70 1.70 -7.30 693 9.00 1072 460 1955 4.60 6.20B 1.10 1.50 1.30 -6.50 204 7.80 219 295 1960 4.60 5.20 .90 1.20 1.10 -5.60 96 6.70 197 487 1965 2.50 4.30 .80 .90 .90 -4.90 59 5.80 50 75 1970 2.50 3.60B .70 .80B .80 -4.20 34 5.00 248 213 1975 2.20 2.60 .60A 1.60B .70 -3.60 16 4.30 208 396 1980 2.50 2.60B .50 .60 .60 -3.20 74 3.80 81 125 1985 2.40 2.40 .40 .50B .50 -2.80 117 3.30 85 431 1990 1.10 1.10 .40 .40 .40 -2.50 8 2.90 21 186 1995 1.50 1.50 .30 .40 .40 -2.10 38 2.50 49 49 2000 1.80 1.80 .30 .40 .30 -1.90 107 2.20 703 321 2005 .30 .30 .30 .30 .20 -1.70 3 1.90 119 117 2010 ---- ---- .20A .20A .20 -1.50 1 1.70 16 95 2015 1.00 1.00 .20 .20 .20 -1.30 98 1.50 94 121 2020 1.00 1.00 .20 .20 .10 -1.30 30 1.40 22 235 2025 1.10 1.10 .20A .20A .10 -1.10 7 1.20 8 57 2030 .70 .70 .10 .10 .10 -1.00 15 1.10 1 117 2035 .20 .20 .10A .20 .10 -.90 90 1.00 37 99 2040 .50 .50 .10A .10A .10 -.80 77 .90 26 42 2045 .20 .20 .10A .10A .10 -.70 12 .80 7 211 2050 .70 .70 .10A .10A .10 -.60 49 .70 96 199 2055 .20 .20 .10A .10A .10 -.60 10 .70 12 148 2060 .40 .40 .10A .10A .10 -.50 13 .60 141 2065 ---- ---- .10A .10A .10 -.50 .60 22 161 2070 .30 .40 .10A .10A .10 -.40 42 .50 30 32 2075 .30 .30 .10A .10A .10 -.40 42 .50 10 59 2080 .20 .30 .10A .10A .10 -.30 2 .40 20 15 2085 .20 .30 .10A .10A .10 -.30 19 .40 20 20 2090 .20 .30 .10A .10A .10 -.30 2 .40 20 20 2095 ---- ---- .10A .10A .10 -.20 .30 2 2 2100 .20 .20 .10 .10 .10 -.20 5 .30 189 178 2105 .20 .20 .10A .10A .10 -.20 1 .30 15 10 2110 .20 .20 .10A .10A .10 -.20 2 .30 2115 .10 .20 .10 .10A .10 -.20 3 .30 2120 ---- ---- ---- .10A .10 ---- ---- 2125 ---- ---- ---- .10A .10 ---- ---- 2130 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3947 6021 13288 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 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .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 3 1720 ---- ---- ---- ---- .10 UNCH .10 4 1725 ---- ---- ---- ---- .10 UNCH .10 15 1730 ---- ---- ---- ---- .10 UNCH .10 24 1735 ---- ---- ---- ---- .10 UNCH .10 5 13 1740 ---- ---- ---- ---- .10 UNCH .10 2 18 1745 ---- ---- ---- ---- .10 UNCH .10 10 34 1750 ---- ---- ---- ---- .10 UNCH .10 5 488 1755 ---- ---- ---- ---- .10 UNCH .10 10 500 1760 ---- ---- ---- ---- .10 UNCH .10 11 46 1765 ---- ---- ---- ---- .10 UNCH .10 12 118 1770 ---- ---- ---- ---- .10 UNCH .10 2 4070 1775 ---- ---- ---- ---- .10 UNCH .10 19 4011 1780 .10 .10 .10 .10 .10 UNCH 1 .10 6 147 1785 ---- ---- ---- ---- .10 UNCH .10 5 164 1790 .10 .10 .10 .10 .10 UNCH 20 .10 113 1795 ---- ---- ---- ---- .10 UNCH .10 4 44 1800 .10 .10 .10 .10 .10 UNCH 26 .10 24 990 1805 ---- ---- ---- ---- .10 UNCH .10 8 281 1810 ---- ---- ---- ---- .10 UNCH 22 .10 2 230 1815 .10 .10 .10 .10 .10 UNCH 3 .10 3 227 1820 .10 .10 .10 .10 .10 UNCH 5 .10 5 100 1825 ---- ---- ---- ---- .10 UNCH .10 25 379 1830 .10 .10 .10 .10 .10 UNCH 55 .10 3 124 1835 .10 .20B .10 .10 .10 -.10 7 .20 6 192 1840 .20 .20 .10 .10 .10 -.10 23 .20 45 219 1845 .10 .10 .10 .10 .10 -.20 11 .30 15 256 1850 ---- ---- .10A .10A .10 -.30 .40 123 757 1855 .50 .50 .10 .10 .10 -.40 13 .50 91 422 1860 .10 .70B .10 .10 .10 -.50 1 .60 74 200 1865 .40 1.00B .10 .10 .10 -.70 11 .80 36 170 1870 1.20 1.40B .20 .20 .20 -.80 545 1.00 272 291 1875 1.10 2.00 .20 .20 .30 -.90 666 1.20 102 613 1880 2.00 2.50 .30A .40 .40 -1.20 136 1.60 441 396 1885 1.90 3.30B .40 .60B .50 -1.50 89 2.00 264 197 1890 2.00 4.40B .50A .80A .70 -1.80 181 2.50 421 307 1895 3.20 5.70B .70A 1.00 1.00 -2.20 89 3.20 216 110 1900 4.40 7.50 .80 1.60 1.50 -2.50 1128 4.00 1306 821 1905 7.50 9.30B 1.20A 2.20 2.30 -2.80 221 5.10 49 75 1910 8.00 11.60B 1.80A 3.00A 3.30 -3.10 794 6.40 358 229 1915 13.50 14.10B 2.60A 4.30A 4.70 -3.30 155 8.00 209 248 1920 11.90 17.10B 3.60A 6.00A 6.70 -3.30 345 10.00 258 183 1925 13.70 20.30B 5.00 8.40A 9.30 -2.90 737 12.20 64 31 1930 15.20 23.80B 7.10A 16.10B 12.30 -2.30 160 14.60 34 27 1935 14.70 27.60B 9.40A 9.40A 15.80 -1.60 121 17.40 11 5 1940 16.00 31.70B 12.30A 18.40A 19.90 -.70 2 20.60 15 17 1945 ---- 35.00B 15.40A 35.00B 24.20 +.10 24.10 1950 31.20 39.60B 19.00A 33.40B 28.70 +1.00 3 27.70 1955 ---- 43.70B 22.80A 43.70B 33.30 +1.80 1 31.50 1960 ---- 48.10B 27.00A 48.10B 38.10 +2.70 1 35.40 1965 ---- 52.50B 31.30A 52.50B 42.90 +3.40 39.50 1970 ---- 57.40B 35.80A 57.40B 47.80 +4.10 43.70 1 1975 ---- 62.00B 40.30A 62.00B 52.70 +4.70 48.00 1980 ---- 67.00B 44.90A 67.00B 57.60 +5.10 52.50 1985 ---- 71.80B 49.50A 71.80B 62.50 +5.50 57.00 1990 ---- 76.60B 54.20A 76.60B 67.40 +5.80 61.60 1995 ---- 81.50B 58.90A 81.50B 72.30 +6.10 66.20 2000 ---- 86.50B 63.70A 86.50B 77.30 +6.40 70.90 2005 ---- 91.20B 68.60A 91.20B 82.20 +6.60 75.60 2010 ---- 96.10B 73.40A 96.10B 87.20 +6.80 80.40 2015 ---- 101.10B 80.20A 101.10B 92.20 +7.00 85.20 2020 ---- 106.00B 85.40A 106.00B 97.10 +7.10 90.00 2025 ---- 110.90B 88.10A 110.90B 102.10 +7.20 94.90 2030 ---- 115.80B 95.20A 115.80B 107.10 +7.30 99.80 2035 ---- 120.90B 100.10A 120.90B 112.10 +7.40 104.70 2040 ---- 125.80B 105.10A 125.80B 117.10 +7.50 109.60 2045 ---- 130.80B 109.30A 130.80B 122.10 +7.60 114.50 2050 ---- 135.80B 112.80A 135.80B 127.10 +7.70 119.40 2055 ---- 140.70B 119.20A 140.70B 132.10 +7.80 124.30 2060 ---- 145.50B 124.20A 145.50B 137.10 +7.80 129.30 2065 ---- 150.60B 129.20A 150.60B 142.10 +7.90 134.20 2070 ---- 155.60B 134.20A 155.60B 147.10 +7.90 139.20 2075 ---- 160.60B 137.60A 160.60B 152.10 +8.00 144.10 2080 ---- 165.40B 144.10A 165.40B 157.10 +8.00 149.10 2085 ---- 170.50B 149.10A 170.50B 162.10 +8.00 154.10 2090 ---- 175.50B 154.10A 175.50B 167.10 +8.10 159.00 2095 ---- 180.50B 159.10A 180.50B 172.10 +8.10 164.00 2100 ---- 185.50B 162.50A 185.50B 177.10 +8.10 169.00 2105 ---- 190.30B 169.10A 190.30B 182.10 +8.10 174.00 2110 ---- 195.30B 174.10A 195.30B 187.10 +8.20 178.90 2115 ---- 200.30B 179.10A 200.30B 192.10 +8.20 183.90 2120 ---- ---- ---- 184.10A 197.10 ---- ---- 2125 ---- ---- ---- 187.40A 202.10 ---- ---- 2130 ---- ---- ---- 194.10A 207.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5572 4571 18050 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 319.90B 300.30A 300.30A 308.00 -8.30 316.30 1620 ---- 315.20B 295.40A 295.40A 303.00 -8.30 311.30 1 1625 ---- 310.20B 290.40A 290.40A 298.00 -8.30 306.30 1630 ---- 305.20B 285.40A 285.40A 293.00 -8.30 301.30 1635 ---- 300.30B 280.40A 280.40A 288.00 -8.30 296.30 1640 ---- 295.20B 275.40A 275.40A 283.00 -8.30 291.30 1645 ---- 290.20B 270.40A 270.40A 278.00 -8.30 286.30 1650 ---- 286.00B 264.90A 264.90A 273.00 -8.30 281.30 1655 ---- 280.00B 260.40A 260.40A 268.00 -8.30 276.30 1660 ---- 275.30B 255.40A 255.40A 263.00 -8.30 271.30 1665 ---- 270.00B 250.40A 250.40A 258.00 -8.30 266.30 1670 ---- 265.30B 245.40A 245.40A 253.00 -8.30 261.30 1675 ---- 262.60B 240.40A 240.40A 248.00 -8.30 256.30 1680 ---- 255.30B 235.40A 235.40A 243.00 -8.30 251.30 1685 ---- 250.20B 230.40A 230.40A 238.00 -8.30 246.30 1690 ---- 245.00B 225.40A 225.40A 233.00 -8.30 241.30 1695 ---- 240.20B 220.40A 220.40A 228.00 -8.30 236.30 1700 ---- 237.70B 214.90A 214.90A 223.00 -8.30 231.30 1705 ---- 230.00B 210.40A 210.40A 218.00 -8.30 226.30 1710 ---- 225.30B 205.40A 205.40A 213.00 -8.30 221.30 1715 ---- 220.30B 200.40A 200.40A 208.00 -8.30 216.30 1720 ---- 215.40B 195.20A 195.20A 203.00 -8.30 211.30 1725 ---- 212.70B 190.30A 190.30A 198.00 -8.30 206.30 1730 ---- 205.00B 185.50A 185.50A 193.00 -8.40 201.40 1735 ---- 200.30B 180.50A 180.50A 188.00 -8.40 196.40 1740 ---- 195.10B 175.50A 175.50A 183.00 -8.40 191.40 1745 ---- 190.30B 170.50A 170.50A 178.00 -8.40 186.40 1750 ---- 187.70B 165.10A 165.10A 173.00 -8.40 181.40 1755 ---- 180.40B 160.50A 160.50A 168.00 -8.50 176.50 1760 ---- 175.40B 155.30A 155.30A 163.10 -8.40 171.50 1765 ---- 170.10B 150.80A 150.80A 158.10 -8.40 166.50 1770 ---- 165.00B 145.70A 145.70A 153.10 -8.40 161.50 1775 ---- 162.80B 140.70A 140.70A 148.10 -8.50 156.60 1780 ---- 155.10B 135.80A 135.80A 143.10 -8.50 151.60 1785 ---- 150.10B 130.80A 130.80A 138.20 -8.50 146.70 1790 ---- 145.10B 125.90A 125.90A 133.20 -8.50 141.70 1795 ---- 140.40B 121.00A 121.00A 128.20 -8.60 136.80 1800 ---- 137.90B 115.40A 115.40A 123.30 -8.60 131.90 3 1805 ---- 130.80B 110.90A 110.90A 118.30 -8.70 127.00 21 1810 ---- 125.90B 106.10A 106.10A 113.40 -8.70 122.10 8 1815 ---- 121.00B 101.20A 101.20A 108.50 -8.70 117.20 5 1820 ---- 116.60B 96.50A 96.50A 103.60 -8.80 112.40 255 1825 ---- 113.40B 91.60A 91.60A 98.70 -8.90 107.60 25 1830 ---- 105.80B 87.00A 87.00A 93.80 -9.00 102.80 511 1835 ---- 102.10B 82.30A 82.30A 89.00 -9.10 98.10 7 1840 ---- 98.90B 77.70A 77.70A 84.20 -9.20 93.40 2 115 1845 ---- 94.20B 73.20A 73.20A 79.40 -9.40 88.80 1 53 1850 84.20 89.50B 68.50A 89.50B 74.70 -9.50 2 84.20 1 31 1855 ---- 84.90B 64.30A 64.30A 70.10 -9.50 79.60 20 38 1860 ---- 80.30B 59.90A 59.90A 65.60 -9.60 75.20 48 1865 ---- 75.80B 55.90A 55.90A 61.10 -9.80 70.90 60 1870 ---- 71.30B 51.90A 51.90A 56.80 -9.80 66.60 73 1875 ---- 67.00B 48.10A 48.10A 52.50 -10.00 3 62.50 258 1880 ---- 62.80B 44.50A 44.50A 48.40 -10.10 58.50 2 42 1885 ---- 58.70B 41.10A 41.10A 44.40 -10.30 3 54.70 57 1890 51.60 54.70B 37.70A 40.30A 40.50 -10.50 35 51.00 20 30 1895 ---- 50.80B 34.30A 34.30A 36.90 -10.60 30 47.50 20 50 1900 46.10 47.10B 31.10A 46.60B 33.50 -10.60 1 44.10 28 74 1905 ---- 43.60B 28.10A 28.10A 30.30 -10.70 41.00 2 66 1910 ---- 40.30B 25.30A 25.30A 27.30 -10.70 38.00 1 58 1915 24.00 37.10B 22.70A 22.70A 24.60 -10.60 3 35.20 34 1920 ---- 34.20B 20.40A 20.40A 22.10 -10.50 32.60 25 65 1925 20.50 31.40B 18.10A 19.50A 19.80 -10.30 92 30.10 26 361 1930 24.50 28.80B 16.10A 18.70B 17.70 -10.10 13 27.80 6 27 1935 23.10 26.50B 14.40A 19.40B 15.80 -9.90 10 25.70 16 37 1940 19.00 24.30B 12.80A 22.30B 14.10 -9.60 6 23.70 59 67 1945 ---- 22.20B 11.40A 11.40A 12.50 -9.30 2 21.80 62 198 1950 18.20 20.30B 10.10A 11.40B 11.10 -9.00 66 20.10 380 374 1955 12.60 18.60B 9.00A 18.60B 9.90 -8.60 7 18.50 5 23 1960 9.00 9.00 8.00A 8.00A 8.80 -8.30 5 17.10 83 141 1965 14.90 15.50B 7.10A 15.50B 7.80 -8.00 3 15.80 17 32 1970 10.10 14.50 6.30A 6.30A 6.90 -7.60 22 14.50 4 10 1975 ---- ---- 5.60A 5.60A 6.10 -7.30 13.40 24 33 1980 9.50 9.50 5.00A 7.50B 5.40 -6.90 12 12.30 65 136 1985 6.40 10.70B 4.50A 4.50A 4.80 -6.60 2 11.40 26 33 1990 6.80 9.80B 4.00A 4.00A 4.30 -6.10 7 10.40 22 28 1995 6.20 8.90B 3.60A 8.90B 3.90 -5.70 10 9.60 10 30 2000 7.00 8.20B 3.30A 8.10B 3.50 -5.30 31 8.80 1741 278 2005 4.80 7.50B 3.00A 7.50B 3.10 -5.00 6 8.10 21 27 2010 2.50 2.90 2.50 2.90 2.80 -4.60 20 7.40 5 17 2015 2.70 2.70 2.40A 2.60A 2.60 -4.20 1 6.80 22 2020 4.10 5.70B 2.20A 2.20A 2.40 -3.80 19 6.20 38 29 2025 3.60 5.30B 1.90A 2.20A 2.20 -3.50 119 5.70 18 26 2030 ---- ---- 1.90A 1.90A 2.00 -3.30 2 5.30 5 10 2035 ---- ---- 1.70A 1.70A 1.80 -3.00 4.80 17 2040 ---- ---- 1.60A 1.60A 1.70 -2.80 4.50 3 13 2045 ---- ---- 1.50A 1.50A 1.60 -2.50 4.10 2 9 2050 ---- ---- 1.40A 1.40A 1.50 -2.30 14 3.80 1560 205 2055 ---- ---- 1.30A 1.30A 1.40 -2.10 3.50 2060 2.50 2.50 1.20A 1.20A 1.30 -2.00 16 3.30 2065 ---- ---- 1.20A 1.20A 1.20 -1.90 3.10 14 15 2070 ---- ---- 1.10A 1.10A 1.10 -1.70 2.80 2075 2.40 2.50 1.00 1.00A 1.00 -1.60 32 2.60 2080 ---- ---- 1.00A 1.00A 1.00 -1.50 2.50 2085 2.00 2.00 .90A 2.10B .90 -1.40 22 2.30 2090 ---- ---- .90A .90A .90 -1.30 2.20 2095 ---- ---- .80A .80A .80 -1.20 2.00 2100 ---- ---- .80A .80A .80 -1.10 1.90 2105 1.50 1.50 .80A 1.60B .70 -1.10 1 1.80 2110 ---- ---- .70A .70A .70 -1.00 1.70 2115 1.20 1.40 .70A .70A .60 -1.00 5 1.60 62 88 2120 ---- ---- ---- .70A .60 ---- ---- 2125 ---- ---- ---- .60A .60 ---- ---- 2130 .50 .50 .50 .50 .60 ---- 21 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 643 4396 4274 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 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 21 1700 ---- ---- ---- ---- .10 UNCH .10 29 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 12 1715 ---- ---- ---- ---- .10 UNCH .10 7 1720 ---- ---- ---- ---- .10 UNCH .10 6 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.10 .20 21 1740 ---- ---- ---- ---- .10 -.10 .20 7 10 1745 ---- ---- ---- ---- .10 -.10 .20 1 30 1750 ---- ---- ---- ---- .10 -.10 .20 22 288 1755 ---- ---- .20A .20A .10 -.20 .30 1 1 1760 ---- ---- .20A .20A .10 -.20 .30 45 1765 ---- ---- .20A .20A .20 -.10 .30 41 1770 .20 .20 .20 .20 .20 -.20 3 .40 17 1775 .30 .30 .20A .30 .20 -.20 2 .40 1 213 1780 ---- ---- .30A .30A .20 -.20 .40 19 1785 ---- ---- .30A .30A .20 -.30 .50 5 24 1790 ---- ---- .30A .30A .30 -.30 1 .60 12 1795 .30 .30 .30 .30 .30 -.30 4 .60 10 1800 ---- ---- .40A .40A .40 -.30 .70 25 1805 ---- ---- .50A .50A .40 -.40 .80 12 56 1810 ---- ---- .50A .50A .50 -.40 .90 1 17 1815 ---- ---- .60A .60A .50 -.50 1.00 18 20 1820 .70 .70 .70 .70 .60 -.60 12 1.20 2 30 1825 1.00 1.00 .80A .80A .70 -.70 3 1.40 131 150 1830 ---- 1.70B .90A 1.70B .90 -.70 1.60 28 523 1835 ---- 2.00B 1.00A 2.00B 1.00 -.90 1.90 2 31 1840 1.20 2.50B 1.20 1.20 1.20 -1.00 4 2.20 26 108 1845 1.80 2.90B 1.50A 1.50A 1.50 -1.00 2 2.50 18 1850 1.80 3.50B 1.80 1.80 1.80 -1.10 21 2.90 22 52 1855 2.60 4.20B 2.10A 2.10A 2.20 -1.20 5 3.40 4 51 1860 ---- 5.00B 2.50A 5.00B 2.60 -1.40 4.00 18 28 1865 2.90 5.90B 2.70 4.10B 3.20 -1.40 7 4.60 5 13 1870 5.20 7.10B 3.60A 3.60A 3.80 -1.60 17 5.40 55 39 1875 5.30 8.30B 4.20A 4.20A 4.50 -1.80 11 6.30 20 172 1880 6.40 9.60B 5.00A 5.00A 5.40 -1.90 23 7.30 3 28 1885 8.10 11.20B 5.80A 5.80A 6.40 -2.10 3 8.50 16 15 1890 9.60 13.00B 6.80A 6.80A 7.60 -2.20 8 9.80 9 15 1895 ---- 15.10B 7.90A 15.10B 8.90 -2.30 11.20 14 12 1900 12.40 17.60 9.20 9.90 10.50 -2.40 55 12.90 162 163 1905 ---- 19.70B 10.70A 19.70B 12.30 -2.40 14.70 3 18 1910 14.40 22.30B 12.30A 14.60B 14.30 -2.40 54 16.70 223 209 1915 15.50 25.10B 14.20A 14.20A 16.60 -2.30 1 18.90 16 1920 19.70 27.90B 16.20A 18.50B 19.10 -2.20 4 21.30 2 8 1925 21.90 31.10B 18.50A 20.50A 21.80 -2.00 45 23.80 376 143 1930 26.10 34.50B 20.90A 23.40A 24.70 -1.80 15 26.50 2 1 1935 30.20 37.90B 23.60A 30.90B 27.80 -1.60 5 29.40 4 3 1940 33.50 41.50B 26.40A 34.30B 31.10 -1.30 1 32.40 2 2 1945 ---- 45.10B 29.30A 44.10B 34.50 -1.00 35.50 2 6 1950 38.60 48.90B 32.60A 41.50B 38.10 -.70 1 38.80 1 1955 ---- 51.50B 35.90A 51.50B 41.90 -.30 42.20 1960 ---- 55.40B 39.30A 55.40B 45.70 -.10 45.80 2 2 1965 ---- 59.70B 42.90A 59.40B 49.70 +.30 49.40 1970 ---- 63.60B 46.50A 63.60B 53.80 +.60 53.20 1975 ---- 67.90B 50.30A 67.90B 58.10 +1.00 57.10 1980 ---- 72.20B 54.30A 72.20B 62.40 +1.40 61.00 1 1 1985 ---- 76.70B 58.30A 76.40B 66.80 +1.80 65.00 1990 ---- 81.00B 62.40A 80.90B 71.30 +2.20 69.10 1995 ---- 85.50B 66.60A 85.40B 75.80 +2.60 73.20 2000 ---- 90.10B 70.80A 90.10B 80.40 +3.00 77.40 2005 ---- 94.50B 75.00A 94.20B 85.10 +3.40 81.70 2010 ---- 99.30B 79.40A 99.20B 89.80 +3.80 86.00 2015 ---- 103.80B 83.80A 103.60B 94.50 +4.10 90.40 2020 ---- 108.70B 88.30A 108.70B 99.30 +4.50 94.80 2025 ---- 113.20B 92.80A 113.10B 104.10 +4.80 99.30 2030 ---- 117.90B 97.30A 117.80B 108.90 +5.00 103.90 2035 ---- 122.60B 101.90A 122.50B 113.80 +5.30 108.50 2040 ---- 127.40B 106.60A 127.30B 118.60 +5.50 113.10 2045 ---- 132.30B 111.30A 132.20B 123.50 +5.80 117.70 2050 ---- 137.20B 116.00A 137.20B 128.40 +6.00 122.40 2055 ---- 142.00B 120.70A 141.90B 133.30 +6.20 127.10 2060 ---- 146.80B 125.50A 146.70B 138.20 +6.30 131.90 2065 ---- 151.70B 130.20A 151.60B 143.10 +6.50 136.60 2070 ---- 156.60B 135.00A 156.50B 148.00 +6.60 141.40 2075 ---- 161.50B 139.90A 161.40B 152.90 +6.70 146.20 2080 ---- 166.40B 144.70A 166.30B 157.90 +6.90 151.00 2085 ---- 171.30B 149.50A 171.20B 162.80 +6.90 155.90 2090 ---- 176.20B 154.40A 176.10B 167.70 +7.00 160.70 2095 ---- 181.10B 159.30A 181.00B 172.70 +7.10 165.60 2100 ---- 186.30B 164.20A 186.30B 177.60 +7.10 170.50 2105 ---- 190.90B 171.70A 190.80B 182.60 +7.30 175.30 2110 ---- 195.90B 176.60A 195.80B 187.60 +7.40 180.20 2115 ---- 200.80B 181.30A 200.80B 192.50 +7.40 185.10 2120 ---- ---- ---- 185.30A 197.50 ---- ---- 2125 ---- ---- ---- 188.70A 202.50 ---- ---- 2130 ---- ---- ---- 195.20A 207.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 307 1202 2836 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 316.70B 297.30A 297.30A 304.70 -8.40 313.10 1640 ---- 311.70B 292.30A 292.30A 299.70 -8.40 308.10 1645 ---- 306.70B 287.30A 287.30A 294.70 -8.40 303.10 1650 ---- 303.80B 281.70A 281.70A 289.70 -8.40 298.10 1655 ---- 296.70B 277.30A 277.30A 284.70 -8.40 293.10 1660 ---- 291.70B 272.30A 272.30A 279.70 -8.40 288.10 1665 ---- 286.70B 267.30A 267.30A 274.70 -8.40 283.10 1670 ---- 281.90B 262.30A 262.30A 269.70 -8.40 278.10 1675 ---- 279.30B 257.30A 257.30A 264.70 -8.40 273.10 1680 ---- 271.70B 252.30A 252.30A 259.70 -8.40 268.10 1685 ---- 266.90B 247.30A 247.30A 254.70 -8.40 263.10 1690 ---- 261.90B 242.30A 242.30A 249.70 -8.40 258.10 1695 ---- 256.70B 237.50A 237.50A 244.70 -8.40 253.10 1700 ---- 254.30B 231.80A 231.80A 239.70 -8.40 248.10 1705 ---- 246.70B 227.50A 227.50A 234.70 -8.40 243.10 1710 ---- 241.70B 222.60A 222.60A 229.70 -8.40 238.10 1715 ---- 236.90B 217.50A 217.50A 224.70 -8.50 233.20 1720 ---- 231.90B 212.50A 212.50A 219.70 -8.50 228.20 1725 ---- 229.30B 207.50A 207.50A 214.70 -8.50 223.20 1730 ---- 221.90B 202.50A 202.50A 209.70 -8.50 218.20 1735 ---- 217.00B 197.50A 197.50A 204.70 -8.50 213.20 1740 ---- 211.80B 192.60A 192.60A 199.70 -8.60 208.30 1745 ---- 207.00B 187.60A 187.60A 194.70 -8.60 203.30 1750 ---- 204.40B 182.00A 182.00A 189.70 -8.60 198.30 1 1755 ---- 197.00B 177.60A 177.60A 184.80 -8.50 193.30 1760 ---- 191.90B 172.40A 172.40A 179.80 -8.60 188.40 1765 ---- 187.00B 167.50A 167.50A 174.80 -8.60 183.40 1770 ---- 182.10B 162.50A 162.50A 169.80 -8.70 178.50 1 1775 ---- 179.50B 157.70A 157.70A 164.80 -8.70 173.50 1780 ---- 171.90B 152.90A 152.90A 159.90 -8.70 168.60 1785 ---- 167.00B 148.00A 148.00A 154.90 -8.80 163.70 1790 ---- 162.00B 143.00A 143.00A 150.00 -8.70 158.70 1795 ---- 157.10B 138.20A 138.20A 145.00 -8.80 153.80 1800 ---- 154.80B 132.60A 132.60A 140.10 -8.80 148.90 1805 ---- 147.60B 128.40A 128.40A 135.20 -8.90 144.10 1810 ---- 142.50B 123.60A 123.60A 130.30 -8.90 139.20 1815 ---- 137.50B 118.80A 118.80A 125.40 -9.00 134.40 1820 ---- 133.10B 113.80A 113.80A 120.50 -9.10 129.60 22 1825 ---- 130.40B 109.20A 109.20A 115.70 -9.10 124.80 1830 ---- 124.10B 104.40A 104.40A 110.90 -9.20 120.10 1835 ---- 120.80B 99.70A 99.70A 106.10 -9.30 115.40 6 1840 ---- 116.10B 95.10A 95.10A 101.40 -9.30 110.70 2 1845 ---- 111.40B 90.60A 90.60A 96.70 -9.40 106.10 1850 ---- 106.70B 85.80A 85.80A 92.00 -9.50 101.50 7 1855 ---- 102.10B 81.60A 81.60A 87.40 -9.60 97.00 1 1860 ---- 97.60B 77.40A 77.40A 82.90 -9.70 92.60 4 1865 ---- 93.10B 73.00A 73.00A 78.50 -9.80 88.30 6 1870 ---- 88.60B 68.90A 68.90A 74.10 -9.90 84.00 27 1875 ---- 84.30B 64.90A 64.90A 69.80 -10.00 79.80 9 1880 ---- 80.00B 61.10A 61.10A 65.60 -10.10 75.70 7 1885 ---- 75.90B 57.50A 57.50A 61.50 -10.20 71.70 9 1890 ---- 71.80B 53.80A 53.80A 57.60 -10.20 67.80 3 13 1895 ---- 67.80B 50.50A 50.50A 53.70 -10.30 7 64.00 30 1900 ---- 63.90B 47.20A 47.20A 50.00 -10.40 2 60.40 3 23 1905 ---- 60.20B 44.00A 44.00A 46.50 -10.40 56.90 33 1910 ---- 56.60B 40.70A 40.70A 43.10 -10.50 53.60 22 1915 ---- 53.10B 37.60A 37.60A 39.90 -10.50 50.40 50 50 1920 ---- 49.80B 34.80A 34.80A 36.90 -10.50 47.40 43 60 1925 ---- 46.70B 32.00A 32.00A 34.00 -10.50 44.50 29 1930 ---- 43.70B 29.40A 29.40A 31.30 -10.40 41.70 18 1935 ---- 40.90B 26.90A 26.90A 28.80 -10.40 39.20 1 14 1940 34.10 38.30B 24.70A 38.30B 26.50 -10.20 9 36.70 55 1945 24.00 35.80B 22.50A 22.50A 24.30 -10.10 1 34.40 14 15 1950 28.90 33.40B 20.60A 20.60A 22.20 -10.00 2 32.20 88 202 1955 ---- 31.20B 18.80A 18.80A 20.30 -9.80 30.10 26 1960 28.50 29.10B 17.20A 17.20A 18.60 -9.50 1 28.10 19 1965 24.00 27.10B 15.70A 25.20B 17.00 -9.30 3 26.30 5 23 1970 18.50 25.30B 14.30A 23.30B 15.50 -9.10 2 24.60 2 28 1975 ---- 23.50B 13.00A 13.00A 14.10 -8.80 22.90 5 13 1980 20.10 21.90B 11.80A 20.00B 12.90 -8.50 22 21.40 8 15 1985 19.40 20.30B 10.80A 10.80A 11.70 -8.30 19 20.00 37 20 1990 15.50 18.90B 9.80A 11.80B 10.60 -8.10 4 18.70 2 6 1995 14.00 17.60B 8.90A 10.30B 9.70 -7.70 4 17.40 16 2000 11.90 16.30B 8.10A 8.10A 8.80 -7.50 11 16.30 125 61 2005 ---- ---- 7.40A 7.40A 8.00 -7.20 15.20 5 2010 ---- ---- 6.70A 6.70A 7.30 -6.80 14.10 11 29 2015 10.30 10.30 6.10A 11.50B 6.60 -6.60 4 13.20 1 11 2020 9.00 12.10B 5.60A 5.60A 6.00 -6.30 7 12.30 2025 9.90 9.90 5.10A 5.10A 5.50 -5.90 2 11.40 1 28 2030 ---- ---- 4.70A 4.70A 5.00 -5.60 10.60 2 9 2035 ---- ---- 4.30A 4.30A 4.60 -5.30 9.90 21 2040 4.30 4.30 4.00A 4.20A 4.20 -5.00 1 9.20 7 11 2045 7.20 7.30 3.70A 3.70A 3.90 -4.70 6 8.60 8 2050 6.70 6.70 3.40A 3.40A 3.60 -4.40 48 8.00 31 117 2055 6.10 6.10 3.20A 6.10B 3.30 -4.20 8 7.50 3 2060 5.60 5.60 3.00A 3.00A 3.10 -3.90 10 7.00 6 8 2065 3.50 3.50 2.80A 2.80A 2.90 -3.60 1 6.50 21 2070 ---- ---- 2.60A 2.60A 2.70 -3.40 6.10 9 2075 ---- ---- 2.40A 2.40A 2.50 -3.20 5.70 9 2080 ---- ---- 2.30A 2.30A 2.30 -3.00 5.30 5 5 2085 ---- ---- 2.10A 2.10A 2.20 -2.80 5.00 13 2090 ---- ---- 2.00A 2.00A 2.10 -2.60 4.70 2095 ---- ---- 1.90A 1.90A 1.90 -2.50 4.40 2100 ---- ---- 1.80A 1.80A 1.80 -2.30 4.10 2105 ---- ---- 1.70A 1.70A 1.70 -2.20 3.90 2110 3.60 3.60 1.60A 1.60A 1.60 -2.00 1 3.60 14 2115 ---- ---- 1.50A 1.50A 1.50 -1.90 3.40 2120 ---- ---- 1.50A 1.50A 1.50 -1.70 3.20 2125 ---- ---- 1.40A 1.40A 1.40 -1.60 3.00 2130 2.60 2.60 1.30A 1.30A 1.30 -1.60 6 2.90 4 4 2135 2.50 2.50 1.30A 1.30A 1.20 -1.50 2 2.70 6 6 2140 ---- ---- ---- 1.20A 1.20 ---- ---- 2145 ---- ---- ---- 1.20A 1.10 ---- ---- 2150 ---- ---- ---- 1.10A 1.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 183 460 1224 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 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 28 1680 ---- ---- ---- ---- .10 UNCH .10 1 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 -.10 .20 2 1695 ---- ---- ---- ---- .10 -.10 .20 3 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 110 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- .20A .20A .10 -.20 .30 4 6 1725 ---- ---- .20A .20A .10 -.20 .30 3 12 1730 ---- ---- ---- ---- .10 -.20 .30 12 1735 ---- ---- .20A .20A .10 -.20 .30 10 1740 ---- ---- ---- ---- .10 -.20 .30 5 1745 ---- ---- .30A .30A .20 -.20 .40 10 20 1750 ---- ---- .30A .30A .20 -.20 .40 2 1755 ---- ---- .30A .30A .20 -.20 3 .40 5 1760 ---- ---- .30A .30A .20 -.30 10 .50 1765 ---- ---- .30A .30A .20 -.30 .50 25 1770 ---- ---- .40A .40A .30 -.30 5 .60 6 1775 ---- ---- .40A .40A .30 -.30 .60 6 1780 ---- ---- .40A .40A .30 -.40 5 .70 6 1785 ---- ---- .50A .50A .40 -.40 .80 1 1790 ---- ---- .50A .50A .40 -.40 1 .80 20 1795 ---- ---- .60A .60A .50 -.40 .90 12 1800 ---- ---- .70A .70A .50 -.50 1.00 9 1805 ---- ---- .70A .70A .60 -.60 1.20 26 1810 ---- ---- .80A .80A .70 -.60 1.30 4 1815 ---- ---- .90A .90A .80 -.70 1.50 15 1820 ---- ---- 1.00A 1.00A 1.00 -.70 1.70 1 15 1825 ---- 2.00B 1.20A 2.00B 1.10 -.80 1.90 5 1830 1.20 2.30B 1.20 1.20 1.30 -.80 2 2.10 3 1835 ---- 2.70B 1.60A 2.70B 1.50 -.90 2.40 26 1840 ---- 3.10B 1.80A 3.10B 1.80 -1.00 16 2.80 23 1845 ---- 3.60B 2.10A 3.60B 2.10 -1.00 3.10 12 1850 3.20 4.10B 2.40A 2.40A 2.50 -1.10 1 3.60 8 168 1855 ---- 4.80B 2.80A 4.80B 2.90 -1.20 4.10 6 1860 ---- 5.50B 3.20A 3.20A 3.30 -1.40 4.70 4 1865 4.20 6.30B 3.70A 4.90B 3.90 -1.40 5 5.30 25 1870 ---- 7.20B 4.30A 4.30A 4.50 -1.50 6.00 14 79 1875 ---- 8.30B 4.90A 4.90A 5.20 -1.60 6.80 12 1880 9.00 9.50B 5.60A 5.60A 6.00 -1.70 13 7.70 14 20 1885 ---- 10.80B 6.40A 10.80B 6.90 -1.80 8.70 7 14 1890 8.80 12.30B 7.40A 9.50B 7.90 -1.90 2 9.80 2 21 1895 10.00 14.00B 8.40A 8.40A 9.10 -1.90 3 11.00 29 1900 11.00 15.60B 9.60A 9.60A 10.40 -2.00 9 12.40 20 31 1905 ---- 17.70B 10.80A 17.70B 11.80 -2.10 13.90 6 1910 16.80 19.80B 12.20A 12.50A 13.40 -2.10 13 15.50 13 11 1915 16.50 22.00B 13.70A 17.70B 15.20 -2.10 15 17.30 6 9 1920 ---- 24.40B 15.40A 24.40B 17.20 -2.10 2 19.30 59 59 1925 ---- 27.00B 17.20A 27.00B 19.30 -2.10 21.40 8 1930 29.20 29.80B 19.20A 20.30A 21.60 -2.10 6 23.70 1935 24.60 32.60B 21.40A 27.40B 24.10 -2.00 2 26.10 3 7 1940 26.40 35.60B 23.70A 30.20B 26.80 -1.80 5 28.60 2 1945 ---- 38.80B 26.10A 38.60B 29.60 -1.70 31.30 1950 34.30 42.20B 28.70A 36.30B 32.50 -1.60 13 34.10 3 2 1955 ---- 45.50B 31.50A 44.50B 35.60 -1.40 37.00 1960 38.60 49.00B 34.40A 34.40A 38.90 -1.10 2 40.00 5 5 1965 38.80 52.70B 37.50A 37.50A 42.20 -1.00 3 43.20 1970 45.50 56.40B 40.80A 40.80A 45.70 -.70 2 46.40 1 2 1975 48.90 58.70B 44.10A 44.10A 49.40 -.40 4 49.80 1980 52.70 62.40B 47.50A 47.50A 53.10 -.20 2 53.30 1985 55.90 66.30B 51.00A 51.00A 56.90 +.10 2 56.80 1990 59.60 70.30B 54.50A 54.50A 60.90 +.40 2 60.50 1 1995 ---- 74.60B 58.20A 74.60B 64.90 +.70 64.20 2000 ---- 78.50B 62.00A 78.50B 69.00 +.90 68.10 2005 ---- 82.70B 65.90A 82.60B 73.20 +1.20 72.00 2010 ---- 87.10B 69.80A 86.70B 77.50 +1.60 75.90 2015 ---- 91.40B 73.80A 91.40B 81.80 +1.90 79.90 2020 ---- 95.80B 77.90A 95.80B 86.20 +2.20 84.00 2025 ---- 100.10B 82.10A 100.10B 90.70 +2.50 88.20 2030 ---- 104.70B 86.30A 104.60B 95.20 +2.80 92.40 2035 ---- 109.10B 90.60A 109.00B 99.80 +3.20 96.60 2040 ---- 113.80B 94.90A 113.70B 104.40 +3.40 101.00 2045 ---- 118.40B 99.20A 118.40B 109.00 +3.70 105.30 2050 ---- 123.10B 103.60A 123.00B 113.70 +4.00 109.70 2055 ---- 127.70B 108.10A 127.60B 118.50 +4.30 114.20 2060 ---- 132.40B 112.60A 132.40B 123.20 +4.50 118.70 2065 ---- 137.00B 117.10A 136.80B 128.00 +4.80 123.20 2070 ---- 141.60B 121.60A 141.50B 132.80 +5.00 127.80 2075 ---- 146.40B 126.20A 146.30B 137.60 +5.20 132.40 2080 ---- 151.10B 130.90A 151.00B 142.50 +5.50 137.00 2085 ---- 155.90B 135.50A 155.80B 147.30 +5.60 141.70 2090 ---- 160.70B 140.20A 160.60B 152.20 +5.80 146.40 2095 ---- 165.60B 144.90A 165.50B 157.00 +5.90 151.10 2100 ---- 170.70B 149.70A 170.70B 161.90 +6.10 155.80 2105 ---- 175.30B 154.40A 175.20B 166.80 +6.30 160.50 2110 ---- 180.10B 159.20A 180.00B 171.70 +6.40 165.30 2115 ---- 185.00B 164.00A 185.00B 176.60 +6.50 170.10 2120 ---- 189.90B 168.80A 189.90B 181.50 +6.60 174.90 2125 ---- 194.90B 173.60A 194.80B 186.40 +6.70 179.70 2130 ---- 199.70B 178.40A 199.60B 191.40 +6.90 184.50 2135 ---- 204.30B 183.30A 204.20B 196.30 +7.00 189.30 2140 ---- ---- ---- 188.10A 201.20 ---- ---- 2145 ---- ---- ---- 193.00A 206.20 ---- ---- 2150 ---- ---- ---- 197.90A 211.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 148 173 953 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0145 ---- ---- 290 ---- ---- ---- ---- .9645 ---- ---- 295 ---- ---- ---- ---- .9145 ---- ---- 300 ---- ---- ---- ---- .8645 +.0215 .8430 305 ---- ---- ---- ---- .8145 +.0210 .7935 310 ---- ---- ---- ---- .7645 +.0210 .7435 315 ---- ---- ---- ---- .7150 +.0210 .6940 320 ---- ---- ---- ---- .6655 +.0205 .6450 325 ---- ---- ---- ---- .6160 +.0200 .5960 330 ---- .6005B .5305A .6005B .5670 +.0190 .5480 335 ---- ---- ---- ---- .5185 +.0185 .5000 340 ---- .5030B .4345A .5030B .4705 +.0180 .4525 345 ---- ---- ---- ---- .4230 +.0165 .4065 350 ---- .4085B .3425A .4085B .3765 +.0155 .3610 355 ---- ---- ---- ---- .3310 +.0135 .3175 360 ---- .3185B .2565A .3185B .2875 +.0125 .2750 365 ---- .2700B .2220A .2700B .2455 +.0105 .2350 370 ---- .2345B .1800A .2345B .2065 +.0090 .1975 375 ---- .1965B .1475A .1965B .1700 +.0065 .1635 380 ---- .1620B .1180A .1620B .1375 +.0050 .1325 385 ---- .1330B .0930A .1330B .1090 +.0035 .1055 390 ---- .1065B .0720A .1055B .0850 +.0025 .0825 395 ---- .0835B .0555A .0825B .0655 +.0015 .0640 11 11 400 ---- .0650B .0420A .0640B .0495 +.0010 .0485 405 ---- .0495B .0320A .0490B .0375 +.0005 .0370 410 ---- .0375B .0245A .0375B .0285 +.0005 .0280 415 ---- .0285B .0190A .0280B .0215 UNCH .0215 420 ---- .0215B .0145A .0215B .0165 UNCH .0165 425 ---- .0165B .0115A .0165B .0130 +.0005 .0125 430 ---- .0125B .0095A .0125B .0100 UNCH .0100 435 ---- .0100B ---- .0095B .0080 UNCH .0080 440 ---- .0075B ---- .0075B .0065 UNCH .0065 445 ---- .0060B ---- .0060B .0055 UNCH .0055 450 ---- ---- ---- ---- .0045 -.0005 .0050 455 ---- ---- ---- ---- .0040 UNCH .0040 460 ---- ---- ---- ---- .0035 UNCH .0035 465 ---- ---- ---- ---- .0030 -.0005 .0035 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0015 -.0010 .0025 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0010 -.0010 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 11 H1E APR23 Copper Weekly Friday Option - Week 1 PUT 285 ---- ---- ---- .0020A .0005 ---- ---- 290 ---- ---- ---- .0025A .0005 ---- ---- 295 ---- ---- ---- .0025A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0010 -.0010 .0020 320 ---- ---- ---- ---- .0015 -.0015 .0030 325 ---- ---- ---- ---- .0025 -.0015 .0040 330 ---- ---- .0050A .0050A .0035 -.0025 .0060 335 ---- ---- .0065A .0065A .0045 -.0035 .0080 340 ---- ---- .0080A .0080A .0065 -.0040 .0105 345 ---- ---- .0100A .0100A .0090 -.0050 .0140 350 ---- ---- .0130A .0130A .0125 -.0065 .0190 355 ---- ---- .0170A .0170A .0175 -.0075 .0250 360 ---- ---- .0225A .0225A .0235 -.0090 .0325 10 10 365 ---- ---- .0300A .0300A .0315 -.0110 .0425 15 15 370 ---- ---- .0400A .0400A .0420 -.0130 .0550 375 ---- ---- .0525A .0525A .0560 -.0145 .0705 380 .0710 .0915B .0685A .0735B .0735 -.0160 12 .0895 26 20 385 ---- .1160B .0875A .0875A .0945 -.0180 .1125 10 390 ---- .1455B .1105A .1105A .1205 -.0190 .1395 395 ---- .1785B .1375A .1375A .1505 -.0200 .1705 400 ---- .2135B .1685A .1685A .1850 -.0205 .2055 405 ---- .2490B .2030A .2030A .2225 -.0210 .2435 8 8 410 ---- ---- .2455A .2455A .2635 -.0210 .2845 10 415 ---- ---- ---- ---- .3065 -.0210 .3275 420 ---- .3870B .3245A .3245A .3515 -.0210 .3725 425 ---- ---- ---- ---- .3975 -.0215 .4190 430 ---- .4820B .4155A .4155A .4450 -.0210 .4660 435 ---- ---- ---- ---- .4930 -.0210 .5140 440 ---- .5790B .5105A .5105A .5410 -.0215 .5625 445 ---- ---- ---- ---- .5900 -.0215 .6115 450 ---- .6775B .6080A .6080A .6390 -.0215 .6605 455 ---- ---- ---- ---- .6885 -.0215 .7100 460 ---- ---- ---- ---- .7375 -.0220 .7595 465 ---- ---- ---- ---- .7870 -.0220 .8090 470 ---- ---- ---- ---- .8370 -.0215 .8585 475 ---- ---- ---- ---- .8865 -.0220 .9085 480 ---- ---- ---- ---- .9365 -.0215 .9580 485 ---- ---- ---- ---- .9860 -.0220 1.0080 490 ---- ---- ---- ---- 1.0360 -.0220 1.0580 495 ---- ---- ---- ---- 1.0860 -.0215 1.1075 500 ---- ---- ---- ---- 1.1355 -.0220 1.1575 505 ---- ---- ---- ---- 1.1855 -.0220 1.2075 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 59 73 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0145 ---- ---- 290 ---- ---- ---- ---- .9645 ---- ---- 295 ---- ---- ---- ---- .9145 +.0215 .8930 300 ---- ---- ---- ---- .8645 +.0215 .8430 305 ---- ---- ---- ---- .8145 +.0215 .7930 310 ---- ---- ---- ---- .7645 +.0215 .7430 315 ---- ---- ---- ---- .7150 +.0215 .6935 320 ---- ---- ---- ---- .6655 +.0215 .6440 325 ---- ---- ---- ---- .6160 +.0210 .5950 330 ---- .5690B .5295A .5685B .5665 +.0205 .5460 335 ---- ---- ---- ---- .5175 +.0200 .4975 340 ---- .5010B .4325A .5010B .4690 +.0190 .4500 345 ---- ---- ---- ---- .4210 +.0180 .4030 350 ---- .4050B .3395A .4050B .3735 +.0165 .3570 355 ---- ---- ---- ---- .3270 +.0145 .3125 360 ---- .3130B .2520A .3130B .2820 +.0120 .2700 365 ---- .2655B .2160A .2645B .2390 +.0100 .2290 370 ---- .2275B .1740A .2275B .1990 +.0085 .1905 375 ---- .1885B .1400A .1885B .1620 +.0065 .1555 380 ---- .1530B .1090A .1530B .1290 +.0050 .1240 385 ---- .1240B .0840A .1240B .1005 +.0040 .0965 390 ---- .0970B .0635A .0965B .0765 +.0025 .0740 395 ---- .0745B .0475A .0745B .0575 +.0025 .0550 400 ---- .0560B .0350A .0560B .0420 +.0015 .0405 405 ---- .0415B .0260A .0415B .0305 +.0010 .0295 9 410 ---- .0305B .0195A .0300B .0225 +.0010 .0215 415 ---- .0225B .0145A .0220B .0165 +.0005 .0160 8 420 ---- .0165B .0115A .0160B .0125 +.0005 .0120 425 ---- .0120B ---- .0120B .0095 +.0005 .0090 430 ---- .0090B ---- .0090B .0075 +.0005 .0070 435 ---- .0070B ---- .0070B .0060 +.0005 .0055 440 ---- .0055B ---- .0050B .0050 +.0005 .0045 445 ---- ---- ---- ---- .0040 UNCH .0040 450 ---- ---- ---- ---- .0035 +.0005 .0030 455 ---- ---- ---- ---- .0030 +.0005 .0025 460 ---- ---- ---- ---- .0025 UNCH .0025 465 ---- ---- ---- ---- .0025 +.0005 .0020 470 ---- ---- ---- ---- .0020 UNCH .0020 475 ---- ---- ---- ---- .0020 +.0005 .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 H1M APR23 Copper Weekly Monday Option - Week 1 PUT 285 ---- ---- ---- .0025A .0005 ---- ---- 290 ---- ---- ---- .0025A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- ---- ---- .0030 -.0010 .0040 335 ---- ---- .0050A .0050A .0040 -.0015 .0055 340 ---- ---- .0060A .0060A .0055 -.0020 .0075 345 ---- ---- .0075A .0075A .0070 -.0040 .0110 350 ---- ---- .0100A .0100A .0095 -.0055 .0150 355 ---- ---- .0130A .0130A .0130 -.0070 .0200 360 ---- ---- .0175A .0175A .0180 -.0095 .0275 365 ---- ---- .0240A .0240A .0250 -.0115 .0365 370 ---- ---- .0330A .0330A .0345 -.0135 .0480 375 ---- ---- .0455A .0455A .0480 -.0150 .0630 380 ---- .0830B .0605A .0605A .0650 -.0160 .0810 10 385 ---- .1075B .0795A .0795A .0860 -.0175 .1035 6 6 390 ---- .1370B .1020A .1020A .1120 -.0185 .1305 395 ---- .1705B .1290A .1290A .1425 -.0195 .1620 400 ---- .2060B .1605A .1605A .1775 -.0200 .1975 5 405 ---- .2435B .1955A .1955A .2160 -.0205 .2365 10 410 ---- ---- .2385A .2385A .2575 -.0205 .2780 415 ---- ---- ---- ---- .3015 -.0210 .3225 420 ---- .3830B .3200A .3200A .3470 -.0215 .3685 425 ---- ---- ---- ---- .3945 -.0210 .4155 430 ---- .4790B .4130A .4130A .4420 -.0215 .4635 435 ---- ---- ---- ---- .4905 -.0215 .5120 440 ---- .5770B .5090A .5090A .5395 -.0210 .5605 445 ---- ---- ---- ---- .5885 -.0215 .6100 450 ---- ---- .6070A .6070A .6380 -.0215 .6595 455 ---- ---- ---- ---- .6875 -.0215 .7090 460 ---- ---- ---- ---- .7370 -.0215 .7585 465 ---- ---- ---- ---- .7870 -.0210 .8080 470 ---- ---- ---- ---- .8365 -.0215 .8580 475 ---- ---- ---- ---- .8865 -.0210 .9075 480 ---- ---- ---- ---- .9360 -.0215 .9575 485 ---- ---- ---- ---- .9860 -.0215 1.0075 490 ---- ---- ---- ---- 1.0360 -.0210 1.0570 495 ---- ---- ---- ---- 1.0860 -.0210 1.1070 500 ---- ---- ---- ---- 1.1355 -.0215 1.1570 505 ---- ---- ---- ---- 1.1855 -.0215 1.2070 510 ---- ---- ---- ---- 1.2355 -.0215 1.2570 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 31 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0145 ---- ---- 290 ---- ---- ---- ---- .9645 ---- ---- 295 ---- ---- ---- ---- .9145 ---- ---- 300 ---- ---- ---- ---- .8645 +.0215 .8430 305 ---- ---- ---- ---- .8145 +.0215 .7930 310 ---- ---- ---- ---- .7645 +.0210 .7435 315 ---- ---- ---- ---- .7150 +.0210 .6940 320 ---- ---- ---- ---- .6650 +.0200 .6450 325 ---- ---- ---- ---- .6160 +.0200 .5960 330 ---- .5945B .5305A .5945B .5670 +.0195 .5475 335 ---- ---- ---- ---- .5180 +.0185 .4995 340 ---- .5020B .4340A .5020B .4700 +.0180 .4520 345 ---- ---- ---- ---- .4225 +.0170 .4055 350 ---- .4065B .3415A .4065B .3755 +.0155 .3600 355 ---- ---- ---- ---- .3300 +.0140 .3160 360 ---- .3160B .2555A .3160B .2860 +.0125 .2735 365 ---- .2690B .2200A .2685B .2440 +.0105 .2335 370 ---- .2320B .1785A .2320B .2045 +.0090 .1955 375 ---- .1935B .1455A .1935B .1680 +.0070 .1610 380 ---- .1585B .1150A .1585B .1350 +.0050 .1300 385 ---- .1305B .0900A .1295B .1065 +.0040 .1025 390 ---- .1035B .0690A .1025B .0825 +.0025 .0800 5 5 395 ---- .0805B .0525A .0800B .0630 +.0020 .0610 400 ---- .0620B .0400A .0610B .0475 +.0015 .0460 24 405 ---- .0470B .0300A .0470B .0355 +.0010 .0345 3 410 ---- .0355B .0230A .0350B .0265 +.0010 .0255 9 415 ---- .0265B .0175A .0260B .0200 +.0005 .0195 5 420 ---- .0200B .0140A .0195B .0155 +.0010 .0145 10 425 ---- .0150B ---- .0145B .0120 +.0010 .0110 430 ---- .0115B ---- .0115B .0095 +.0010 .0085 10 435 ---- .0090B ---- .0080B .0075 +.0005 .0070 440 ---- .0070B ---- .0070B .0060 +.0005 .0055 445 ---- .0055B ---- .0055B .0050 +.0005 .0045 450 ---- .0045B ---- ---- .0040 UNCH .0040 455 ---- ---- ---- ---- .0035 UNCH .0035 460 ---- ---- ---- ---- .0030 UNCH .0030 465 ---- ---- ---- ---- .0025 UNCH .0025 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 66 H1W APR23 Copper Weekly Wednesday Option - Week 1 PUT 285 ---- ---- ---- .0025A .0005 ---- ---- 290 ---- ---- ---- .0030A .0005 ---- ---- 295 ---- ---- ---- .0030A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0010 .0015 315 ---- ---- ---- ---- .0010 -.0010 .0020 320 ---- ---- ---- ---- .0015 -.0015 .0030 325 ---- ---- .0035A .0035A .0020 -.0020 .0040 330 ---- ---- .0045A .0045A .0030 -.0025 .0055 335 ---- ---- .0060A .0060A .0045 -.0030 .0075 340 ---- ---- .0075A .0075A .0060 -.0040 .0100 345 ---- ---- .0090A .0090A .0085 -.0050 .0135 350 ---- ---- .0120A .0120A .0120 -.0060 .0180 355 ---- ---- .0155A .0155A .0165 -.0070 .0235 360 ---- ---- .0210A .0210A .0220 -.0090 .0310 365 ---- ---- .0280A .0280A .0300 -.0105 .0405 370 ---- ---- .0380A .0380A .0405 -.0125 .0530 375 .0540 .0540 .0505A .0560B .0535 -.0145 6 .0680 380 ---- .0885B .0665A .0665A .0710 -.0160 .0870 385 ---- .1135B .0855A .0855A .0920 -.0175 .1095 390 ---- .1425B .1085A .1085A .1180 -.0185 .1365 395 ---- .1760B .1355A .1355A .1480 -.0195 .1675 10 400 ---- .2105B .1660A .1660A .1825 -.0200 .2025 3 405 ---- .2475B .2010A .2010A .2205 -.0205 .2410 23 410 ---- ---- .2435A .2435A .2615 -.0205 .2820 415 ---- ---- ---- ---- .3050 -.0205 .3255 420 ---- .3850B .3235A .3235A .3505 -.0205 .3710 425 ---- ---- ---- ---- .3970 -.0205 .4175 430 ---- .4805B .4150A .4150A .4440 -.0210 .4650 435 ---- ---- ---- ---- .4920 -.0210 .5130 440 ---- .5780B .5105A .5105A .5405 -.0210 .5615 445 ---- ---- ---- ---- .5895 -.0210 .6105 450 ---- .6760B .6080A .6080A .6385 -.0215 .6600 455 ---- ---- ---- ---- .6880 -.0215 .7095 460 ---- ---- ---- ---- .7375 -.0215 .7590 465 ---- ---- ---- ---- .7870 -.0215 .8085 470 ---- ---- ---- ---- .8365 -.0220 .8585 475 ---- ---- ---- ---- .8860 -.0220 .9080 480 ---- ---- ---- ---- .9360 -.0220 .9580 485 ---- ---- ---- ---- .9860 -.0215 1.0075 490 ---- ---- ---- ---- 1.0355 -.0220 1.0575 495 ---- ---- ---- ---- 1.0855 -.0220 1.1075 500 ---- ---- ---- ---- 1.1355 -.0220 1.1575 505 ---- ---- ---- ---- 1.1855 -.0220 1.2075 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 36 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0145 ---- ---- 290 ---- ---- ---- ---- .9645 ---- ---- 295 ---- ---- ---- ---- .9145 ---- ---- 300 ---- ---- ---- ---- .8645 +.0215 .8430 305 ---- ---- ---- ---- .8145 +.0210 .7935 310 ---- ---- ---- ---- .7645 +.0210 .7435 315 ---- ---- ---- ---- .7150 +.0205 .6945 320 ---- ---- ---- ---- .6655 +.0200 .6455 325 ---- ---- ---- ---- .6160 +.0195 .5965 330 ---- .6005B .5315A .6005B .5675 +.0190 .5485 335 ---- ---- ---- ---- .5190 +.0180 .5010 340 ---- .5035B .4365A .5035B .4710 +.0170 .4540 345 ---- ---- ---- ---- .4240 +.0160 .4080 350 ---- .4100B .3455A .4100B .3780 +.0145 .3635 355 ---- ---- ---- ---- .3330 +.0130 .3200 360 ---- .3210B .2610A .3210B .2900 +.0115 .2785 365 ---- ---- .2215A .2215A .2485 +.0095 .2390 370 ---- .2380B .1855A .2380B .2100 +.0080 .2020 375 ---- .2005B .1535A .2005B .1740 +.0060 .1680 380 ---- .1665B .1215A .1665B .1420 +.0045 .1375 385 .1015 .1375B .0970A .1205B .1140 +.0035 10 .1105 390 ---- .1110B .0760A .1110B .0900 +.0025 .0875 10 10 395 ---- .0885B .0590A .0860B .0700 +.0020 .0680 10 10 400 ---- .0695B .0460A .0690B .0540 +.0015 .0525 10 10 405 ---- .0540B .0355A .0535B .0415 +.0010 .0405 410 ---- .0415B .0275A .0415B .0320 +.0010 .0310 415 ---- .0320B .0215A .0315B .0250 +.0010 .0240 420 ---- .0245B .0170A .0245B .0195 +.0010 .0185 425 ---- .0190B .0140A .0185B .0155 +.0010 .0145 430 ---- .0145B ---- .0145B .0125 +.0010 .0115 10 10 435 ---- .0115B ---- .0115B .0100 +.0005 .0095 440 ---- .0090B ---- .0090B .0080 +.0005 .0075 445 ---- .0075B ---- .0075B .0065 UNCH .0065 450 ---- .0060B ---- .0060B .0055 UNCH .0055 455 ---- ---- ---- ---- .0045 -.0005 .0050 460 ---- ---- ---- ---- .0040 -.0005 .0045 465 ---- ---- ---- ---- .0035 -.0005 .0040 470 ---- ---- ---- ---- .0030 -.0005 .0035 475 ---- ---- ---- ---- .0025 -.0005 .0030 480 ---- ---- ---- ---- .0025 -.0005 .0030 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0015 -.0010 .0025 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0015 -.0005 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 40 40 H2M APR23 Copper Weekly Monday Option - Week 2 PUT 285 ---- ---- ---- .0030A .0005 ---- ---- 290 ---- ---- ---- .0030A .0005 ---- ---- 295 ---- ---- ---- .0035A .0005 ---- ---- 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0010 .0015 310 ---- ---- ---- ---- .0010 -.0010 .0020 315 ---- ---- ---- ---- .0015 -.0010 .0025 320 ---- ---- ---- ---- .0020 -.0015 .0035 325 ---- ---- .0045A .0045A .0030 -.0020 .0050 330 ---- ---- .0055A .0055A .0040 -.0025 .0065 335 ---- ---- .0070A .0070A .0055 -.0035 .0090 340 ---- ---- .0085A .0085A .0075 -.0045 .0120 345 ---- ---- .0110A .0110A .0105 -.0055 .0160 350 ---- ---- .0140A .0140A .0145 -.0065 .0210 355 ---- ---- .0185A .0185A .0195 -.0080 .0275 360 ---- ---- .0245A .0245A .0260 -.0100 .0360 365 ---- ---- .0325A .0325A .0345 -.0120 .0465 370 ---- ---- .0435A .0435A .0460 -.0130 .0590 375 ---- ---- .0565A .0565A .0600 -.0150 .0750 380 ---- .0955B .0735A .0735A .0780 -.0165 .0945 385 ---- .1205B .0930A .0930A .0995 -.0180 .1175 390 ---- .1495B .1165A .1165A .1255 -.0185 .1440 8 8 395 ---- .1825B .1440A .1440A .1555 -.0195 .1750 10 400 ---- .2170B .1755A .1755A .1895 -.0195 .2090 405 ---- ---- .2090A .2090A .2265 -.0205 .2470 410 ---- ---- .2465A .2465A .2670 -.0200 .2870 415 ---- ---- ---- ---- .3095 -.0205 .3300 420 ---- .3880B .3285A .3285A .3540 -.0205 .3745 425 ---- ---- ---- ---- .4000 -.0205 .4205 430 ---- .4825B .4185A .4185A .4470 -.0205 .4675 435 ---- ---- ---- ---- .4945 -.0205 .5150 440 ---- .5790B .5125A .5125A .5425 -.0210 .5635 445 ---- ---- ---- ---- .5910 -.0210 .6120 450 ---- .6775B .6095A .6095A .6400 -.0210 .6610 455 ---- ---- ---- ---- .6890 -.0215 .7105 460 ---- ---- ---- ---- .7380 -.0220 .7600 465 ---- ---- ---- ---- .7875 -.0220 .8095 470 ---- ---- ---- ---- .8370 -.0220 .8590 475 ---- ---- ---- ---- .8865 -.0220 .9085 480 ---- ---- ---- ---- .9365 -.0220 .9585 485 ---- ---- ---- ---- .9860 -.0220 1.0080 490 ---- ---- ---- ---- 1.0360 -.0220 1.0580 495 ---- ---- ---- ---- 1.0860 -.0220 1.1080 500 ---- ---- ---- ---- 1.1355 -.0220 1.1575 505 ---- ---- ---- ---- 1.1855 -.0220 1.2075 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 18 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0145 ---- ---- 290 ---- ---- ---- ---- .9645 ---- ---- 295 ---- ---- ---- ---- .9145 ---- ---- 300 ---- ---- ---- ---- .8645 ---- ---- 305 ---- ---- ---- ---- .8145 ---- ---- 310 ---- ---- ---- ---- .7645 ---- ---- 315 ---- ---- ---- ---- .7150 ---- ---- 320 ---- ---- ---- .6300A .6660 ---- ---- 325 ---- ---- ---- ---- .6170 ---- ---- 330 ---- ---- ---- .5330A .5680 ---- ---- 335 ---- ---- ---- ---- .5200 ---- ---- 340 ---- ---- ---- .4390A .4730 ---- ---- 345 ---- ---- ---- ---- .4260 ---- ---- 350 ---- ---- ---- .3490A .3810 ---- ---- 355 ---- ---- ---- ---- .3365 ---- ---- 360 ---- ---- ---- .2655A .2940 ---- ---- 365 ---- ---- ---- .2270A .2535 ---- ---- 370 ---- ---- ---- .1920A .2155 ---- ---- 375 ---- ---- ---- .1600A .1805 ---- ---- 380 ---- ---- ---- .1315A .1490 ---- ---- 385 ---- ---- ---- .1070A .1210 ---- ---- 390 ---- ---- ---- .0860A .0970 ---- ---- 395 ---- ---- ---- .0680A .0770 ---- ---- 400 ---- ---- ---- .0535A .0605 ---- ---- 405 ---- ---- ---- .0420A .0470 ---- ---- 410 ---- ---- ---- .0330A .0365 ---- ---- 415 ---- ---- ---- .0260A .0285 ---- ---- 420 ---- ---- ---- .0210A .0220 ---- ---- 425 ---- ---- ---- .0170A .0175 ---- ---- 430 ---- ---- ---- .0140A .0140 ---- ---- 435 ---- ---- ---- .0115A .0110 ---- ---- 440 ---- ---- ---- .0100A .0090 ---- ---- 445 ---- ---- ---- .0085A .0075 ---- ---- 450 ---- ---- ---- .0075A .0065 ---- ---- 455 ---- ---- ---- .0070A .0055 ---- ---- 460 ---- ---- ---- .0065A .0045 ---- ---- 465 ---- ---- ---- .0060A .0040 ---- ---- 470 ---- ---- ---- .0055A .0035 ---- ---- 475 ---- ---- ---- .0050A .0030 ---- ---- 480 ---- ---- ---- .0050A .0025 ---- ---- 485 ---- ---- ---- .0045A .0025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W APR23 Copper Weekly Wednesday Option - Week 2 PUT 285 ---- ---- ---- .0030A .0005 ---- ---- 290 ---- ---- ---- .0035A .0005 ---- ---- 295 ---- ---- ---- .0035A .0005 ---- ---- 300 ---- ---- ---- .0040A .0005 ---- ---- 305 ---- ---- ---- .0040A .0010 ---- ---- 310 ---- ---- ---- .0045A .0010 ---- ---- 315 ---- ---- ---- .0050A .0015 ---- ---- 320 ---- ---- ---- .0055A .0025 ---- ---- 325 ---- ---- ---- .0065A .0035 ---- ---- 330 ---- ---- ---- .0075A .0050 ---- ---- 335 ---- ---- ---- .0090A .0070 ---- ---- 340 ---- ---- ---- .0115A .0095 ---- ---- 345 ---- ---- ---- .0145A .0130 ---- ---- 350 ---- ---- ---- .0185A .0170 ---- ---- 355 ---- ---- ---- .0240A .0230 ---- ---- 360 ---- ---- ---- .0310A .0305 ---- ---- 365 ---- ---- ---- .0400A .0400 ---- ---- 370 ---- ---- ---- .0520A .0515 ---- ---- 375 ---- ---- ---- .0665A .0665 ---- ---- 380 ---- ---- ---- .0845A .0850 ---- ---- 385 ---- ---- ---- .1060A .1065 ---- ---- 390 ---- ---- ---- .1310A .1325 ---- ---- 395 ---- ---- ---- .1595A .1620 ---- ---- 400 ---- ---- ---- .1915A .1955 ---- ---- 405 ---- ---- ---- .2270A .2320 ---- ---- 410 ---- ---- ---- ---- .2715 ---- ---- 415 ---- ---- ---- ---- .3130 ---- ---- 420 ---- ---- ---- .3485A .3570 ---- ---- 425 ---- ---- ---- ---- .4020 ---- ---- 430 ---- ---- ---- .4390A .4485 ---- ---- 435 ---- ---- ---- ---- .4955 ---- ---- 440 ---- ---- ---- .5335A .5435 ---- ---- 445 ---- ---- ---- ---- .5915 ---- ---- 450 ---- ---- ---- .6300A .6405 ---- ---- 455 ---- ---- ---- ---- .6895 ---- ---- 460 ---- ---- ---- ---- .7385 ---- ---- 465 ---- ---- ---- ---- .7880 ---- ---- 470 ---- ---- ---- ---- .8375 ---- ---- 475 ---- ---- ---- ---- .8870 ---- ---- 480 ---- ---- ---- ---- .9365 ---- ---- 485 ---- ---- ---- ---- .9865 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0150 ---- ---- 290 ---- ---- ---- ---- .9650 ---- ---- 295 ---- ---- ---- ---- .9150 +.0215 .8935 300 ---- ---- ---- ---- .8650 +.0215 .8435 305 ---- ---- ---- ---- .8150 +.0215 .7935 310 ---- ---- ---- ---- .7650 +.0215 .7435 315 ---- ---- ---- ---- .7150 +.0215 .6935 320 ---- ---- ---- ---- .6650 +.0215 .6435 325 ---- ---- ---- ---- .6150 +.0215 .5935 330 ---- ---- ---- ---- .5650 +.0215 .5435 335 ---- ---- ---- ---- .5150 +.0215 .4935 340 ---- ---- ---- ---- .4650 +.0215 .4435 345 ---- ---- ---- ---- .4150 +.0215 .3935 350 ---- ---- ---- ---- .3650 +.0215 .3435 355 ---- ---- ---- ---- .3150 +.0215 .2935 360 ---- ---- ---- ---- .2650 +.0210 .2440 365 ---- ---- ---- ---- .2150 +.0195 .1955 370 ---- .1985B .1280A .1985B .1660 +.0175 .1485 375 ---- ---- .0890A .0890A .1170 +.0125 .1045 380 ---- .1045B .0460A .1045B .0720 +.0050 .0670 385 .0215 .0635B .0205A .0435B .0365 -.0015 1 .0380 390 .0370 .0370 .0085A .0085A .0140 -.0050 1 .0190 22 19 395 ---- .0145B .0040A .0145B .0045 -.0040 .0085 1 3 400 .0030 .0055B .0025A .0025A .0020 -.0020 8 .0040 13 14 405 ---- ---- .0020A .0020A .0010 -.0015 .0025 1 19 410 .0010 .0010 .0010 .0010 .0010 -.0010 2 .0020 6 415 .0005 .0005 .0005 .0005 .0005 -.0010 1 .0015 4 40 420 ---- ---- ---- ---- .0005 -.0005 2 .0010 9 28 425 ---- ---- ---- ---- .0005 -.0005 2 .0010 2 430 ---- ---- ---- ---- .0005 -.0005 .0010 15 435 ---- ---- ---- ---- .0005 -.0005 .0010 1 440 ---- ---- ---- ---- .0005 UNCH .0005 10 445 ---- ---- ---- ---- .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 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 50 158 H3E MAR23 Copper Weekly Friday Option - Week 3 PUT 285 ---- ---- ---- .0015A .0005 ---- ---- 290 ---- ---- ---- .0015A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 1 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- .0015A .0015A .0005 -.0020 .0025 370 ---- ---- .0015A .0015A .0015 -.0040 .0055 1 375 .0090 .0090 .0030A .0030A .0025 -.0090 1 .0115 11 380 ---- ---- .0065A .0065A .0075 -.0165 .0240 2 385 .0250 .0440B .0185A .0185A .0220 -.0230 3 .0450 2 14 390 ---- .0815B .0390A .0390A .0495 -.0265 1 .0760 5 17 395 ---- ---- .0700A .0700A .0900 -.0255 .1155 5 400 ---- .1755B .1100A .1100A .1375 -.0235 .1610 1 1 405 .2025 .2025 .2025 .2025 .1865 -.0230 2 .2095 6 410 ---- ---- ---- ---- .2365 -.0225 .2590 12 415 ---- ---- ---- ---- .2860 -.0225 .3085 420 ---- ---- ---- ---- .3360 -.0220 .3580 9 425 ---- ---- ---- ---- .3860 -.0220 .4080 430 ---- ---- ---- ---- .4360 -.0220 .4580 435 ---- ---- ---- ---- .4860 -.0220 .5080 440 ---- ---- ---- ---- .5360 -.0215 .5575 1 445 ---- ---- ---- ---- .5860 -.0215 .6075 450 ---- ---- ---- ---- .6360 -.0215 .6575 455 ---- ---- ---- ---- .6860 -.0215 .7075 460 ---- ---- ---- ---- .7360 -.0215 .7575 465 ---- ---- ---- ---- .7860 -.0215 .8075 470 ---- ---- ---- ---- .8360 -.0215 .8575 475 ---- ---- ---- ---- .8860 -.0215 .9075 480 ---- ---- ---- ---- .9360 -.0215 .9575 485 ---- ---- ---- ---- .9860 -.0215 1.0075 490 ---- ---- ---- ---- 1.0360 -.0215 1.0575 495 ---- ---- ---- ---- 1.0860 -.0215 1.1075 500 ---- ---- ---- ---- 1.1360 -.0215 1.1575 505 ---- ---- ---- ---- 1.1860 -.0215 1.2075 510 ---- ---- ---- ---- 1.2360 -.0215 1.2575 515 ---- ---- ---- ---- 1.2860 -.0215 1.3075 520 ---- ---- ---- ---- 1.3360 -.0215 1.3575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 8 80 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0145 ---- ---- 290 ---- ---- ---- ---- .9650 ---- ---- 295 ---- ---- ---- ---- .9150 +.0220 .8930 300 ---- ---- ---- ---- .8650 +.0220 .8430 305 ---- ---- ---- ---- .8150 +.0215 .7935 310 ---- ---- ---- ---- .7650 +.0215 .7435 315 ---- ---- ---- ---- .7150 +.0215 .6935 320 ---- ---- ---- ---- .6650 +.0215 .6435 325 ---- ---- ---- ---- .6150 +.0215 .5935 330 ---- ---- ---- ---- .5650 +.0215 .5435 335 ---- ---- ---- ---- .5150 +.0215 .4935 340 ---- ---- ---- ---- .4650 +.0215 .4435 345 ---- ---- ---- ---- .4150 +.0215 .3935 350 ---- ---- ---- ---- .3650 +.0215 .3435 355 ---- ---- ---- ---- .3150 +.0205 .2945 360 ---- .2730B .2275A .2730B .2650 +.0190 .2460 365 ---- ---- ---- ---- .2155 +.0170 .1985 370 ---- .2005B .1335A .2005B .1675 +.0140 .1535 375 ---- .1250B .0975A .1235B .1220 +.0100 .1120 380 ---- .1105B .0580A .1105B .0820 +.0060 .0760 385 ---- .0725B .0330A .0725B .0490 +.0015 .0475 390 ---- .0430B .0175A .0430B .0260 -.0015 .0275 31 31 395 .0090 .0235B .0090 .0150B .0120 -.0030 7 .0150 35 35 400 ---- .0110B .0050A .0110B .0050 -.0025 .0075 1 405 ---- .0050B .0030A .0050B .0015 -.0025 .0040 19 410 ---- ---- ---- ---- .0005 -.0015 .0020 2 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 30 425 ---- ---- ---- ---- .0005 UNCH .0005 12 430 ---- ---- ---- ---- .0005 UNCH .0005 16 435 ---- ---- ---- ---- .0005 UNCH .0005 10 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 15 450 ---- ---- ---- ---- .0005 UNCH .0005 2 455 ---- ---- ---- ---- .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 7 66 173 H3M MAR23 Copper Weekly Monday Option - Week 3 PUT 285 ---- ---- ---- .0015A .0005 ---- ---- 290 ---- ---- ---- .0015A .0005 ---- ---- 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 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0010 .0015 360 ---- ---- .0020A .0020A .0005 -.0025 .0030 365 ---- ---- .0025A .0025A .0010 -.0045 .0055 10 10 370 ---- ---- .0040A .0040A .0030 -.0075 .0105 375 ---- ---- .0080A .0080A .0080 -.0110 .0190 380 ---- ---- .0160A .0160A .0175 -.0155 .0330 1 1 385 .0350 .0555B .0290A .0310A .0345 -.0200 1 .0545 390 ---- .0890B .0500A .0500A .0615 -.0230 .0845 1 1 395 ---- ---- .0795A .0795A .0975 -.0245 .1220 6 400 ---- .1775B .1165A .1165A .1405 -.0240 .1645 7 405 ---- ---- .2045A .2045A .1870 -.0240 .2110 12 410 ---- ---- ---- ---- .2360 -.0230 .2590 5 415 ---- ---- ---- ---- .2860 -.0220 .3080 420 ---- ---- ---- ---- .3360 -.0215 .3575 2 425 ---- ---- ---- ---- .3860 -.0215 .4075 430 ---- ---- ---- ---- .4360 -.0215 .4575 435 ---- ---- ---- ---- .4860 -.0215 .5075 440 ---- ---- ---- ---- .5360 -.0215 .5575 445 ---- ---- ---- ---- .5860 -.0215 .6075 450 ---- ---- ---- ---- .6360 -.0215 .6575 455 ---- ---- ---- ---- .6860 -.0215 .7075 460 ---- ---- ---- ---- .7360 -.0215 .7575 465 ---- ---- ---- ---- .7860 -.0210 .8070 470 ---- ---- ---- ---- .8360 -.0210 .8570 475 ---- ---- ---- ---- .8860 -.0210 .9070 480 ---- ---- ---- ---- .9360 -.0210 .9570 485 ---- ---- ---- ---- .9860 -.0210 1.0070 490 ---- ---- ---- ---- 1.0355 -.0215 1.0570 495 ---- ---- ---- ---- 1.0855 -.0215 1.1070 500 ---- ---- ---- ---- 1.1355 -.0215 1.1570 505 ---- ---- ---- ---- 1.1855 -.0215 1.2070 510 ---- ---- ---- ---- 1.2355 -.0215 1.2570 515 ---- ---- ---- ---- 1.2855 -.0215 1.3070 520 ---- ---- ---- ---- 1.3355 -.0215 1.3570 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 44 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0145 ---- ---- 290 ---- ---- ---- ---- .9645 ---- ---- 295 ---- ---- ---- ---- .9145 +.0215 .8930 300 ---- ---- ---- ---- .8645 +.0215 .8430 305 ---- ---- ---- ---- .8145 +.0215 .7930 310 ---- ---- ---- ---- .7645 +.0215 .7430 315 ---- ---- ---- ---- .7145 +.0215 .6930 320 ---- ---- ---- ---- .6645 +.0215 .6430 325 ---- ---- ---- ---- .6145 +.0210 .5935 330 ---- ---- ---- ---- .5645 +.0210 .5435 335 ---- ---- ---- ---- .5150 +.0210 .4940 340 ---- ---- ---- ---- .4650 +.0200 .4450 345 ---- ---- ---- ---- .4160 +.0195 .3965 350 ---- .4000B .3310A .4000B .3670 +.0185 .3485 355 ---- ---- ---- ---- .3185 +.0170 .3015 360 ---- .3035B .2380A .3035B .2715 +.0160 .2555 365 ---- ---- .1995A .1995A .2255 +.0135 .2120 370 ---- .2125B .1540A .2125B .1820 +.0115 .1705 375 ---- .1660B .1180A .1660B .1420 +.0090 .1330 380 ---- .1320B .0865A .1320B .1060 +.0065 .0995 385 .0640 .0985B .0595A .0830B .0760 +.0040 6 .0720 390 ---- .0705B .0405A .0705B .0520 +.0020 .0500 395 ---- .0480B .0270A .0480B .0345 +.0005 .0340 400 .0245 .0315B .0180A .0230 .0225 UNCH 22 .0225 10 405 ---- .0205B .0120A .0205B .0145 -.0005 .0150 1 23 410 ---- .0130B .0085A .0130B .0090 -.0005 .0095 2 415 ---- .0080B .0060A .0080B .0060 -.0005 .0065 3 420 ---- .0050B ---- .0050B .0035 -.0005 .0040 10 425 ---- .0030B ---- .0030B .0025 UNCH .0025 430 ---- ---- ---- ---- .0015 -.0005 .0020 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 1 49 H4E MAR23 Copper Weekly Friday Option - Week 4 PUT 285 ---- ---- ---- .0015A .0005 ---- ---- 290 ---- ---- ---- .0015A .0005 ---- ---- 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 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0010 -.0015 .0025 345 ---- ---- .0030A .0030A .0015 -.0025 .0040 350 ---- ---- .0040A .0040A .0025 -.0035 .0060 355 ---- ---- .0055A .0055A .0045 -.0040 .0085 360 ---- ---- .0080A .0080A .0070 -.0060 .0130 365 ---- ---- .0120A .0120A .0115 -.0075 .0190 370 ---- ---- .0180A .0180A .0180 -.0095 .0275 375 .0400 .0400 .0265A .0275A .0275 -.0125 2 .0400 380 ---- .0590B .0385A .0385A .0420 -.0145 .0565 10 385 .0700 .0840B .0550A .0550A .0615 -.0175 1 .0790 390 ---- .1130B .0770A .0770A .0875 -.0195 .1070 8 395 ---- .1495B .1050A .1050A .1200 -.0205 .1405 10 400 ---- .1905B .1380A .1380A .1580 -.0215 .1795 20 405 ---- ---- .1795A .1795A .1995 -.0220 .2215 8 410 ---- ---- ---- ---- .2445 -.0220 .2665 10 415 ---- ---- ---- ---- .2910 -.0220 .3130 420 ---- .3775B .3100A .3100A .3390 -.0220 .3610 425 ---- ---- ---- ---- .3875 -.0220 .4095 430 ---- ---- .4065A .4065A .4365 -.0220 .4585 435 ---- ---- ---- ---- .4860 -.0220 .5080 440 ---- ---- ---- ---- .5360 -.0215 .5575 445 ---- ---- ---- ---- .5855 -.0215 .6070 450 ---- ---- ---- ---- .6355 -.0215 .6570 455 ---- ---- ---- ---- .6855 -.0215 .7070 460 ---- ---- ---- ---- .7355 -.0215 .7570 465 ---- ---- ---- ---- .7855 -.0215 .8070 470 ---- ---- ---- ---- .8355 -.0215 .8570 475 ---- ---- ---- ---- .8855 -.0215 .9070 480 ---- ---- ---- ---- .9355 -.0215 .9570 485 ---- ---- ---- ---- .9855 -.0215 1.0070 490 ---- ---- ---- ---- 1.0355 -.0215 1.0570 495 ---- ---- ---- ---- 1.0855 -.0215 1.1070 500 ---- ---- ---- ---- 1.1355 -.0215 1.1570 505 ---- ---- ---- ---- 1.1855 -.0215 1.2070 510 ---- ---- ---- ---- 1.2355 -.0215 1.2570 515 ---- ---- ---- ---- 1.2855 -.0215 1.3070 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 67 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0145 ---- ---- 290 ---- ---- ---- ---- .9645 ---- ---- 295 ---- ---- ---- ---- .9145 +.0215 .8930 300 ---- ---- ---- ---- .8645 +.0215 .8430 305 ---- ---- ---- ---- .8145 +.0215 .7930 310 ---- ---- ---- ---- .7645 +.0215 .7430 315 ---- ---- ---- ---- .7145 +.0215 .6930 320 ---- ---- ---- ---- .6645 +.0210 .6435 325 ---- ---- ---- ---- .6145 +.0210 .5935 330 ---- ---- ---- ---- .5645 +.0205 .5440 335 ---- ---- ---- ---- .5150 +.0200 .4950 340 ---- .4685B .4290A .4685B .4655 +.0195 .4460 345 ---- ---- ---- ---- .4165 +.0185 .3980 350 ---- .4005B .3325A .4005B .3680 +.0175 .3505 355 ---- ---- ---- ---- .3205 +.0165 .3040 360 ---- .3050B .2410A .3050B .2735 +.0145 .2590 365 ---- .2180B .2035A .2170B .2285 +.0125 .2160 370 ---- .2155B .1585A .2155B .1860 +.0105 .1755 375 ---- .1715B .1230A .1710B .1465 +.0080 .1385 380 ---- .1365B .0925A .1365B .1110 +.0055 .1055 385 ---- .1065B .0655A .1050B .0810 +.0030 .0780 390 .0665 .0785B .0465A .0635B .0570 +.0015 3 .0555 4 4 395 ---- .0560B .0320A .0555B .0390 UNCH .0390 400 ---- .0385B .0220A .0385B .0265 UNCH .0265 7 10 405 ---- .0260B .0150A .0260B .0175 -.0005 .0180 30 410 ---- .0175B .0105A .0175B .0120 UNCH .0120 26 415 ---- .0115B ---- .0115B .0080 UNCH .0080 10 420 ---- .0080B ---- .0075B .0050 -.0005 .0055 425 ---- .0055B ---- .0055B .0035 UNCH .0035 430 ---- .0040B ---- .0035B .0025 UNCH .0025 3 435 ---- .0025B ---- .0025B .0015 UNCH .0015 1 440 ---- .0020B ---- .0020B .0010 UNCH .0010 445 ---- .0010B ---- .0010B .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 11 84 H4M MAR23 Copper Weekly Monday Option - Week 4 PUT 285 ---- ---- ---- .0020A .0005 ---- ---- 290 ---- ---- ---- .0020A .0005 ---- ---- 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 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0010 -.0015 .0025 340 ---- ---- .0030A .0030A .0015 -.0020 .0035 345 ---- ---- .0040A .0040A .0025 -.0030 .0055 350 ---- ---- .0055A .0055A .0040 -.0040 .0080 355 ---- ---- .0070A .0070A .0060 -.0055 .0115 360 ---- ---- .0095A .0095A .0095 -.0070 .0165 365 ---- ---- .0140A .0140A .0145 -.0090 .0235 1 370 ---- ---- .0205A .0205A .0215 -.0115 .0330 10 10 375 ---- .0460B .0305A .0305A .0320 -.0135 .0455 1 380 ---- .0650B .0435A .0435A .0465 -.0160 .0625 4 385 ---- .0900B .0605A .0605A .0665 -.0185 .0850 390 ---- .1195B .0825A .0825A .0925 -.0200 .1125 10 395 ---- .1530B .1100A .1100A .1245 -.0210 .1455 400 ---- .1930B .1425A .1425A .1615 -.0220 .1835 1 31 405 ---- ---- .1840A .1840A .2030 -.0215 .2245 15 410 ---- ---- ---- ---- .2470 -.0220 .2690 415 ---- ---- ---- ---- .2930 -.0220 .3150 420 ---- .3780B .3115A .3115A .3405 -.0215 .3620 425 ---- ---- ---- ---- .3885 -.0215 .4100 430 ---- .4745B .4075A .4075A .4375 -.0215 .4590 435 ---- ---- ---- ---- .4865 -.0215 .5080 440 ---- ---- .5055A .5055A .5360 -.0215 .5575 445 ---- ---- ---- ---- .5860 -.0210 .6070 450 ---- ---- ---- ---- .6355 -.0215 .6570 455 ---- ---- ---- ---- .6855 -.0215 .7070 460 ---- ---- ---- ---- .7355 -.0215 .7570 465 ---- ---- ---- ---- .7855 -.0215 .8070 470 ---- ---- ---- ---- .8355 -.0215 .8570 475 ---- ---- ---- ---- .8855 -.0215 .9070 480 ---- ---- ---- ---- .9355 -.0215 .9570 485 ---- ---- ---- ---- .9855 -.0215 1.0070 490 ---- ---- ---- ---- 1.0355 -.0215 1.0570 495 ---- ---- ---- ---- 1.0855 -.0215 1.1070 500 ---- ---- ---- ---- 1.1355 -.0215 1.1570 505 ---- ---- ---- ---- 1.1855 -.0215 1.2070 510 ---- ---- ---- ---- 1.2355 -.0215 1.2570 515 ---- ---- ---- ---- 1.2855 -.0215 1.3070 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 72 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0145 ---- ---- 290 ---- ---- ---- ---- .9645 ---- ---- 295 ---- ---- ---- ---- .9145 +.0215 .8930 300 ---- ---- ---- ---- .8645 +.0215 .8430 305 ---- ---- ---- ---- .8145 +.0215 .7930 310 ---- ---- ---- ---- .7645 +.0215 .7430 315 ---- ---- ---- ---- .7145 +.0215 .6930 320 ---- ---- ---- ---- .6650 +.0220 .6430 325 ---- ---- ---- ---- .6150 +.0220 .5930 330 ---- ---- ---- ---- .5650 +.0215 .5435 335 ---- ---- ---- ---- .5150 +.0215 .4935 340 ---- ---- ---- ---- .4650 +.0215 .4435 345 ---- ---- ---- ---- .4150 +.0210 .3940 350 ---- .3605B .3280A .3605B .3650 +.0200 .3450 355 ---- ---- ---- ---- .3160 +.0195 .2965 360 ---- .3000B .2315A .3000B .2670 +.0175 .2495 365 ---- ---- ---- ---- .2195 +.0155 .2040 370 ---- .2055B .1430A .2055B .1740 +.0130 .1610 375 ---- .1580B .1045A .1560B .1315 +.0095 .1220 380 ---- .1205B .0720A .1205B .0935 +.0060 .0875 385 ---- .0855B .0455A .0855B .0625 +.0030 .0595 390 ---- .0570B .0280A .0570B .0385 +.0005 .0380 395 .0250 .0355B .0170A .0240 .0230 -.0005 10 .0235 21 20 400 ---- .0210B .0105A .0210B .0130 -.0010 1 .0140 30 48 405 ---- .0120B .0070A .0120B .0075 -.0010 .0085 14 410 ---- .0065B .0045A .0065B .0045 -.0005 .0050 415 ---- .0035B ---- .0035B .0025 -.0005 .0030 420 ---- ---- ---- ---- .0015 -.0005 .0020 425 ---- ---- ---- ---- .0010 UNCH .0010 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 10 450 ---- ---- ---- ---- .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 1 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 51 93 H4W MAR23 Copper Weekly Wednesday Option - Week 4 PUT 285 ---- ---- ---- .0015A .0005 ---- ---- 290 ---- ---- ---- .0015A .0005 ---- ---- 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 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0015 .0020 355 ---- ---- .0025A .0025A .0015 -.0020 .0035 360 ---- ---- .0035A .0035A .0030 -.0035 .0065 365 ---- ---- .0060A .0060A .0055 -.0055 .0110 370 ---- ---- .0100A .0100A .0100 -.0085 .0185 10 11 375 ---- ---- .0165A .0165A .0170 -.0120 1 .0290 1 1 380 ---- .0450B .0265A .0265A .0290 -.0155 .0445 385 ---- .0685B .0420A .0420A .0480 -.0185 .0665 390 ---- .1005B .0635A .0635A .0740 -.0210 .0950 395 ---- .1345B .0920A .0920A .1085 -.0220 .1305 400 ---- .1830B .1270A .1270A .1485 -.0225 .1710 405 ---- ---- .1720A .1720A .1930 -.0225 .2155 10 410 ---- ---- ---- ---- .2395 -.0225 .2620 415 ---- ---- ---- ---- .2880 -.0220 .3100 420 ---- .3625B .3065A .3065A .3370 -.0220 .3590 425 ---- ---- ---- ---- .3860 -.0220 .4080 430 ---- ---- ---- ---- .4360 -.0215 .4575 435 ---- ---- ---- ---- .4860 -.0215 .5075 440 ---- ---- ---- ---- .5360 -.0215 .5575 445 ---- ---- ---- ---- .5860 -.0210 .6070 450 ---- ---- ---- ---- .6360 -.0210 .6570 455 ---- ---- ---- ---- .6855 -.0215 .7070 460 ---- ---- ---- ---- .7355 -.0215 .7570 465 ---- ---- ---- ---- .7855 -.0215 .8070 470 ---- ---- ---- ---- .8355 -.0215 .8570 475 ---- ---- ---- ---- .8855 -.0215 .9070 480 ---- ---- ---- ---- .9355 -.0215 .9570 485 ---- ---- ---- ---- .9855 -.0215 1.0070 490 ---- ---- ---- ---- 1.0355 -.0215 1.0570 495 ---- ---- ---- ---- 1.0855 -.0215 1.1070 500 ---- ---- ---- ---- 1.1355 -.0215 1.1570 505 ---- ---- ---- ---- 1.1855 -.0215 1.2070 510 ---- ---- ---- ---- 1.2355 -.0215 1.2570 515 ---- ---- ---- ---- 1.2855 -.0215 1.3070 520 ---- ---- ---- ---- 1.3355 -.0215 1.3570 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 23 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.0145 ---- ---- 290 ---- ---- ---- ---- .9645 ---- ---- 295 ---- ---- ---- ---- .9145 +.0215 .8930 300 ---- ---- ---- ---- .8645 +.0215 .8430 305 ---- ---- ---- ---- .8145 +.0215 .7930 310 ---- ---- ---- ---- .7645 +.0210 .7435 315 ---- ---- ---- ---- .7145 +.0210 .6935 320 ---- ---- ---- ---- .6650 +.0210 .6440 325 ---- ---- ---- ---- .6155 +.0205 .5950 330 ---- .5560B .5290A .5560B .5660 +.0200 .5460 335 ---- ---- ---- ---- .5170 +.0195 .4975 340 ---- .5005B .4320A .5005B .4680 +.0185 .4495 345 ---- ---- ---- ---- .4200 +.0175 .4025 350 ---- .4040B .3375A .4040B .3725 +.0165 .3560 355 ---- ---- ---- ---- .3260 +.0150 .3110 360 ---- .3115B .2495A .3115B .2805 +.0130 .2675 365 ---- .2600B .2135A .2600B .2375 +.0110 .2265 370 ---- .2255B .1705A .2255B .1965 +.0090 .1875 375 ---- .1855B .1365A .1855B .1590 +.0070 .1520 380 ---- .1495B .1045A .1495B .1250 +.0045 .1205 385 ---- .1205B .0790A .1200B .0960 +.0030 .0930 390 ---- .0930B .0590A .0925B .0720 +.0020 .0700 395 ---- .0705B .0435A .0690B .0525 +.0010 .0515 400 ---- .0520B .0320A .0510B .0380 +.0010 .0370 405 ---- .0380B .0235A .0375B .0275 +.0010 .0265 10 10 410 ---- .0275B .0170A .0270B .0195 UNCH .0195 415 ---- .0195B .0130A .0195B .0145 +.0005 .0140 420 ---- .0140B .0100A .0140B .0105 UNCH .0105 425 ---- .0105B ---- .0100B .0080 UNCH .0080 10 430 ---- .0075B ---- .0075B .0060 -.0005 .0065 435 ---- .0055B ---- .0055B .0050 UNCH .0050 440 ---- .0045B ---- .0045B .0040 UNCH .0040 445 ---- ---- ---- ---- .0030 -.0005 .0035 450 ---- ---- ---- ---- .0025 -.0005 .0030 455 ---- ---- ---- ---- .0020 -.0005 .0025 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 20 H5E MAR23 Copper Weekly Friday Option - Week 5 PUT 285 ---- ---- ---- .0020A .0005 ---- ---- 290 ---- ---- ---- .0025A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0020 -.0015 .0035 335 ---- ---- .0045A .0045A .0030 -.0020 .0050 340 ---- ---- .0055A .0055A .0040 -.0030 .0070 345 ---- ---- .0070A .0070A .0060 -.0040 .0100 350 ---- ---- .0090A .0090A .0085 -.0050 .0135 355 ---- ---- .0115A .0115A .0120 -.0065 .0185 360 ---- ---- .0160A .0160A .0165 -.0085 .0250 365 ---- ---- .0220A .0220A .0230 -.0105 .0335 370 ---- ---- .0305A .0305A .0325 -.0125 .0450 375 ---- ---- .0420A .0420A .0445 -.0145 .0590 380 ---- .0790B .0570A .0570A .0605 -.0170 .0775 385 ---- .1040B .0750A .0750A .0815 -.0185 .1000 390 ---- .1330B .0975A .0975A .1075 -.0190 .1265 2 395 ---- .1670B .1250A .1250A .1380 -.0200 .1580 400 ---- .2035B .1565A .1565A .1735 -.0205 .1940 5 5 405 ---- .2405B .1920A .1920A .2125 -.0210 .2335 1 410 ---- ---- .2340A .2340A .2550 -.0210 .2760 415 ---- ---- ---- ---- .2995 -.0210 .3205 420 ---- .3815B .3175A .3175A .3455 -.0215 .3670 425 ---- ---- ---- ---- .3930 -.0215 .4145 430 ---- .4785B .4110A .4110A .4410 -.0220 .4630 435 ---- ---- ---- ---- .4900 -.0215 .5115 440 ---- .5770B .5080A .5080A .5385 -.0220 .5605 445 ---- ---- ---- ---- .5880 -.0220 .6100 450 ---- ---- .6065A .6065A .6375 -.0215 .6590 455 ---- ---- ---- ---- .6870 -.0215 .7085 460 ---- ---- ---- ---- .7365 -.0220 .7585 465 ---- ---- ---- ---- .7860 -.0220 .8080 470 ---- ---- ---- ---- .8360 -.0220 .8580 475 ---- ---- ---- ---- .8860 -.0215 .9075 480 ---- ---- ---- ---- .9355 -.0220 .9575 485 ---- ---- ---- ---- .9855 -.0220 1.0075 490 ---- ---- ---- ---- 1.0355 -.0220 1.0575 495 ---- ---- ---- ---- 1.0855 -.0215 1.1070 500 ---- ---- ---- ---- 1.1355 -.0215 1.1570 505 ---- ---- ---- ---- 1.1855 -.0215 1.2070 510 ---- ---- ---- ---- 1.2355 -.0215 1.2570 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 8 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.0145 ---- ---- 290 ---- ---- ---- ---- .9645 ---- ---- 295 ---- ---- ---- ---- .9145 +.0215 .8930 300 ---- ---- ---- ---- .8645 +.0215 .8430 305 ---- ---- ---- ---- .8145 +.0215 .7930 310 ---- ---- ---- ---- .7645 +.0215 .7430 315 ---- ---- ---- ---- .7145 +.0210 .6935 320 ---- ---- ---- ---- .6645 +.0205 .6440 325 ---- ---- ---- ---- .6150 +.0205 .5945 330 ---- ---- ---- ---- .5655 +.0205 .5450 335 ---- ---- ---- ---- .5160 +.0195 .4965 340 ---- .5000B .4305A .5000B .4670 +.0190 .4480 345 ---- ---- ---- ---- .4185 +.0180 .4005 350 ---- .4025B .3350A .4025B .3705 +.0170 .3535 355 ---- ---- ---- ---- .3235 +.0160 .3075 360 ---- .3085B .2455A .3085B .2775 +.0140 .2635 365 ---- .2355B .2085A .2355B .2330 +.0120 .2210 370 ---- .2205B .1650A .2205B .1915 +.0100 .1815 375 ---- .1780B .1300A .1780B .1525 +.0075 .1450 380 ---- .1430B .0990A .1430B .1180 +.0055 .1125 385 .0780 .1120B .0710A .0710A .0885 +.0040 5 .0845 10 10 390 ---- .0845B .0510A .0830B .0640 +.0025 .0615 20 20 395 ---- .0615B .0360A .0610B .0450 +.0015 .0435 400 ---- .0440B .0255A .0435B .0310 +.0010 .0300 8 405 ---- .0305B .0180A .0305B .0210 +.0005 .0205 8 410 ---- .0210B .0125A .0200B .0145 UNCH .0145 2 415 ---- .0145B .0095A .0145B .0100 UNCH .0100 420 ---- .0100B ---- .0100B .0070 -.0005 .0075 425 ---- .0070B ---- .0065B .0055 -.0005 .0060 430 ---- .0050B ---- .0050B .0040 -.0005 .0045 435 ---- ---- ---- ---- .0030 -.0005 .0035 440 ---- ---- ---- ---- .0025 -.0005 .0030 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 30 48 H5W MAR23 Copper Weekly Wednesday Option - Week 5 PUT 285 ---- ---- ---- .0020A .0005 ---- ---- 290 ---- ---- ---- .0020A .0005 ---- ---- 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- ---- ---- .0015 -.0015 .0030 335 ---- ---- .0030A .0030A .0020 -.0020 .0040 340 ---- ---- .0040A .0040A .0030 -.0025 .0055 345 ---- ---- .0055A .0055A .0045 -.0035 .0080 350 ---- ---- .0070A .0070A .0065 -.0045 .0110 355 ---- ---- .0095A .0095A .0090 -.0060 .0150 360 ---- ---- .0125A .0125A .0130 -.0075 .0205 1 1 365 ---- ---- .0175A .0175A .0190 -.0095 .0285 370 ---- ---- .0250A .0250A .0270 -.0115 .0385 375 ---- ---- .0360A .0360A .0385 -.0135 .0520 10 380 .0515 .0715B .0495A .0575B .0535 -.0160 10 .0695 385 .0685 .0960B .0670A .0960B .0740 -.0175 5 .0915 10 10 390 ---- .1255B .0895A .0895A .0995 -.0190 .1185 395 ---- .1600B .1170A .1170A .1305 -.0200 .1505 5 5 400 ---- .1980B .1490A .1490A .1665 -.0205 .1870 16 405 ---- ---- .1855A .1855A .2065 -.0210 .2275 7 410 ---- ---- .2290A .2290A .2495 -.0215 .2710 415 ---- ---- ---- ---- .2950 -.0220 .3170 420 ---- .3795B .3140A .3140A .3425 -.0215 .3640 425 ---- ---- ---- ---- .3905 -.0215 .4120 430 ---- .4770B .4090A .4090A .4390 -.0220 .4610 435 ---- ---- ---- ---- .4880 -.0220 .5100 440 ---- ---- .5065A .5065A .5375 -.0220 .5595 445 ---- ---- ---- ---- .5870 -.0220 .6090 450 ---- ---- ---- ---- .6365 -.0220 .6585 455 ---- ---- ---- ---- .6865 -.0215 .7080 460 ---- ---- ---- ---- .7360 -.0220 .7580 465 ---- ---- ---- ---- .7860 -.0215 .8075 470 ---- ---- ---- ---- .8360 -.0215 .8575 475 ---- ---- ---- ---- .8855 -.0220 .9075 480 ---- ---- ---- ---- .9355 -.0220 .9575 485 ---- ---- ---- ---- .9855 -.0215 1.0070 490 ---- ---- ---- ---- 1.0355 -.0215 1.0570 495 ---- ---- ---- ---- 1.0855 -.0215 1.1070 500 ---- ---- ---- ---- 1.1355 -.0215 1.1570 505 ---- ---- ---- ---- 1.1855 -.0215 1.2070 510 ---- ---- ---- ---- 1.2355 -.0215 1.2570 515 ---- ---- ---- ---- 1.2855 -.0215 1.3070 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 16 49 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.6145 +.0215 3.5930 050 ---- ---- ---- ---- 3.3645 +.0215 3.3430 075 ---- ---- ---- ---- 3.1145 +.0215 3.0930 100 ---- ---- ---- ---- 2.8645 +.0215 2.8430 125 ---- ---- ---- ---- 2.6145 +.0215 2.5930 150 ---- ---- ---- ---- 2.3645 +.0215 2.3430 175 ---- ---- ---- ---- 2.1145 +.0215 2.0930 200 ---- ---- ---- ---- 1.8645 +.0215 1.8430 220 ---- ---- ---- ---- 1.6645 +.0215 1.6430 225 ---- ---- ---- ---- 1.6145 +.0215 1.5930 230 ---- ---- ---- ---- 1.5645 +.0215 1.5430 235 ---- ---- ---- ---- 1.5145 +.0215 1.4930 240 ---- ---- ---- ---- 1.4645 +.0215 1.4430 245 ---- ---- ---- ---- 1.4145 +.0215 1.3930 250 ---- ---- ---- ---- 1.3645 +.0215 1.3430 255 ---- ---- ---- ---- 1.3145 +.0215 1.2930 260 ---- ---- ---- ---- 1.2645 +.0215 1.2430 265 ---- ---- ---- ---- 1.2145 +.0215 1.1930 270 ---- ---- ---- ---- 1.1645 +.0215 1.1430 275 ---- ---- ---- ---- 1.1145 +.0215 1.0930 280 ---- ---- ---- ---- 1.0645 +.0215 1.0430 285 ---- ---- ---- ---- 1.0145 +.0215 .9930 290 ---- ---- ---- ---- .9645 +.0215 .9430 295 ---- ---- ---- ---- .9145 +.0215 .8930 300 ---- ---- ---- ---- .8645 +.0215 .8430 305 ---- ---- ---- ---- .8145 +.0215 .7930 310 ---- ---- ---- ---- .7645 +.0215 .7430 315 ---- ---- ---- ---- .7145 +.0210 .6935 320 ---- ---- ---- ---- .6650 +.0215 .6435 325 ---- ---- ---- ---- .6150 +.0210 .5940 330 ---- ---- ---- ---- .5655 +.0205 .5450 335 ---- ---- ---- ---- .5160 +.0200 .4960 6 340 ---- .4955B .4295A .4955B .4665 +.0190 .4475 16 345 ---- ---- ---- ---- .4175 +.0180 .3995 350 ---- .4020B .3335A .4020B .3690 +.0170 .3520 19 355 ---- ---- ---- ---- .3215 +.0155 .3060 17 356 ---- ---- ---- ---- .3120 +.0150 .2970 357 ---- ---- ---- ---- .3025 +.0145 .2880 358 ---- ---- ---- ---- .2930 +.0140 .2790 359 ---- ---- ---- ---- .2840 +.0140 .2700 360 ---- .3075B .2430A .3075B .2750 +.0135 .2615 26 361 ---- ---- ---- ---- .2655 +.0130 .2525 362 ---- ---- ---- ---- .2565 +.0125 .2440 363 ---- ---- .2230A .2230A .2480 +.0125 .2355 364 ---- .2290B .2150A .2280B .2390 +.0115 .2275 365 ---- .2300B .2060A .2300B .2300 +.0110 .2190 63 366 ---- .2300B .1985A .2300B .2215 +.0105 .2110 367 ---- .2380B .1900A .2380B .2130 +.0100 .2030 1 368 ---- .2310B .1825A .2300B .2045 +.0095 .1950 369 ---- .2225B .1690A .2220B .1965 +.0095 .1870 370 ---- .2190B .1615A .2190B .1885 +.0090 .1795 371 ---- .2060B .1545A .2060B .1800 +.0080 .1720 372 ---- .1980B .1470A .1960B .1725 +.0080 .1645 373 ---- .1900B .1400A .1895B .1645 +.0075 .1570 7 374 ---- .1820B .1330A .1820B .1570 +.0070 .1500 375 ---- .1740B .1260A .1740B .1495 +.0070 .1425 1 376 ---- .1705B .1195A .1705B .1420 +.0060 .1360 377 ---- .1630B .1135A .1630B .1350 +.0060 .1290 378 ---- .1555B .1075A .1555B .1280 +.0055 .1225 379 ---- .1480B .1015A .1480B .1210 +.0050 .1160 380 .1410 .1410 .0955A .0955A .1145 +.0045 2 .1100 47 381 ---- .1340B .0890A .1340B .1080 +.0040 .1040 21 382 ---- .1270B .0835A .1270B .1020 +.0040 .0980 1 383 ---- .1210B .0785A .1205B .0960 +.0035 .0925 1 384 ---- .1150B .0735A .1145B .0905 +.0035 6 .0870 8 7 385 .0720 .1095B .0690A .0800A .0850 +.0030 136 .0820 100 112 386 ---- .1040B .0645A .1035B .0795 +.0025 10 .0770 26 28 387 ---- .0980B .0605A .0975B .0745 +.0025 .0720 388 ---- .0925B .0565A .0920B .0695 +.0020 .0675 4 4 389 .0550 .0870B .0525A .0715B .0650 +.0020 4 .0630 1 1 390 .0530 .0820B .0490A .0490A .0605 +.0015 70 .0590 353 305 391 .0600 .0770B .0455A .0600 .0560 +.0010 4 .0550 9 9 392 .0465 .0720B .0425 .0585B .0520 +.0010 5 .0510 4 5 393 ---- .0675B .0395A .0670B .0485 +.0010 .0475 4 5 394 ---- .0635B .0370A .0625B .0450 +.0005 .0445 4 5 395 .0360 .0590B .0340A .0465B .0415 +.0005 3 .0410 104 111 396 .0395 .0550B .0315A .0410B .0385 +.0005 50 .0380 19 19 397 ---- .0515B .0295A .0515B .0355 UNCH .0355 25 398 .0280 .0480B .0275A .0370B .0330 UNCH 10 .0330 10 145 399 ---- .0445B .0255A .0445B .0310 +.0005 .0305 122 400 .0260 .0415B .0235A .0310 .0285 +.0005 30 .0280 164 1132 401 ---- .0385B .0220A .0385B .0265 +.0005 .0260 74 402 ---- .0360B .0205A .0360B .0245 +.0005 .0240 11 403 ---- .0335B .0190A .0330B .0225 UNCH .0225 1 66 404 ---- .0310B .0170A .0305B .0210 +.0005 .0205 35 405 .0195 .0285B .0160A .0205 .0195 +.0005 2 .0190 17 286 406 ---- .0265B .0150A .0265B .0180 +.0005 .0175 262 407 .0145 .0245B .0140A .0180B .0165 UNCH 11 .0165 12 72 408 .0150 .0225B .0130A .0165B .0155 +.0005 10 .0150 11 275 409 ---- .0210B .0120A .0210B .0145 +.0005 20 .0140 84 410 .0125 .0195B .0115A .0130B .0135 +.0005 3 .0130 150 727 411 ---- .0180B .0105A .0180B .0125 +.0005 .0120 15 45 412 ---- .0165B .0100A .0165B .0115 +.0005 .0110 1 67 413 ---- .0155B .0095A .0155B .0110 +.0005 .0105 88 414 ---- .0145B .0085A .0145B .0100 +.0005 .0095 15 121 415 ---- .0135B .0080A .0135B .0095 +.0005 61 .0090 83 237 416 ---- .0120B .0075A .0120B .0085 UNCH .0085 67 161 417 ---- .0115B .0070A .0115B .0080 UNCH 57 .0080 43 178 418 ---- .0105B .0070A .0105B .0075 UNCH .0075 10 89 419 ---- .0095B .0065A .0095B .0070 UNCH .0070 112 420 ---- .0090B .0060A .0090B .0065 UNCH .0065 4 671 421 .0065 .0085B .0055A .0055A .0060 UNCH 26 .0060 63 422 ---- .0080B .0055A .0075B .0055 -.0005 .0060 26 423 ---- .0070B .0050A .0070B .0050 -.0005 .0055 17 424 ---- .0065B .0050A .0065B .0050 -.0005 .0055 27 425 .0050 .0065B .0045A .0050 .0045 -.0005 18 .0050 41 850 426 ---- .0060B .0045A .0060B .0045 -.0005 .0050 17 427 ---- .0055B ---- .0055B .0040 -.0005 .0045 27 428 .0055 .0055 .0040A .0040A .0040 -.0005 3 .0045 84 429 ---- .0045B ---- .0045B .0040 UNCH .0040 32 430 .0040 .0045B .0040 .0040 .0035 -.0005 12 .0040 6 1455 431 ---- ---- .0035A .0035A .0035 -.0005 .0040 43 432 ---- .0040B ---- .0040B .0035 UNCH .0035 42 433 ---- .0040B ---- .0040B .0035 UNCH .0035 33 434 ---- ---- ---- ---- .0030 -.0005 .0035 33 435 ---- .0035B ---- .0035B .0030 UNCH .0030 1 523 436 ---- ---- ---- ---- .0030 UNCH .0030 69 437 ---- ---- ---- ---- .0030 UNCH .0030 89 438 ---- .0030B ---- .0030B .0030 +.0005 .0025 25 439 ---- .0030B ---- .0030B .0025 UNCH .0025 28 440 .0030 .0030 .0030 .0030 .0025 UNCH 2 .0025 41 486 441 ---- ---- ---- ---- .0025 UNCH .0025 28 442 ---- .0025B ---- .0025B .0025 +.0005 .0020 130 443 ---- .0025B ---- .0025B .0025 +.0005 .0020 20 444 ---- .0025B ---- .0025B .0025 +.0005 .0020 31 445 ---- ---- ---- ---- .0025 +.0005 .0020 176 446 ---- ---- ---- ---- .0020 UNCH .0020 80 447 ---- .0020B ---- .0020B .0020 +.0005 .0015 139 448 ---- .0020B ---- .0020B .0020 +.0005 .0015 69 450 .0030 .0030 .0020A .0020A .0020 +.0005 3 .0015 9 7156 455 ---- .0015B ---- .0015B .0015 +.0005 .0010 177 460 .0010 .0010 .0010 .0010 .0015 +.0005 3 .0010 24 1588 465 ---- .0010B ---- .0010B .0015 +.0010 .0005 149 470 .0020 .0020 .0020 .0020 .0010 +.0005 3 .0005 67 475 ---- ---- ---- ---- .0010 +.0005 .0005 7 644 480 ---- ---- ---- ---- .0010 +.0005 .0005 388 485 ---- ---- ---- ---- .0010 +.0005 1 .0005 70 490 ---- ---- ---- ---- .0005 UNCH .0005 385 495 ---- ---- ---- ---- .0005 UNCH .0005 22 500 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 3636 505 ---- ---- ---- ---- .0005 UNCH .0005 8 510 ---- ---- ---- ---- .0005 UNCH .0005 11 515 ---- ---- ---- ---- .0005 UNCH .0005 33 520 ---- ---- ---- ---- .0005 UNCH .0005 27 525 ---- ---- ---- ---- .0005 UNCH .0005 25 530 ---- ---- ---- ---- .0005 UNCH .0005 1502 535 ---- ---- ---- ---- .0005 UNCH .0005 150 540 ---- ---- ---- ---- .0005 UNCH .0005 17 545 ---- ---- ---- ---- .0005 UNCH .0005 13 550 ---- ---- ---- ---- .0005 UNCH .0005 4 555 ---- ---- ---- ---- .0005 UNCH .0005 200 560 ---- ---- ---- ---- .0005 UNCH .0005 1 565 ---- ---- ---- ---- .0005 UNCH .0005 44 570 ---- ---- ---- ---- .0005 UNCH .0005 2 575 ---- ---- ---- ---- .0005 UNCH .0005 15 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 2 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 4 775 ---- ---- ---- ---- .0005 UNCH .0005 10 800 ---- ---- ---- ---- .0005 UNCH .0005 39 825 ---- ---- ---- ---- .0005 UNCH .0005 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6145 +.0215 3.5930 050 ---- ---- ---- ---- 3.3645 +.0215 3.3430 075 ---- ---- ---- ---- 3.1145 +.0215 3.0930 100 ---- ---- ---- ---- 2.8645 +.0215 2.8430 125 ---- ---- ---- ---- 2.6145 +.0215 2.5930 150 ---- ---- ---- ---- 2.3645 +.0215 2.3430 175 ---- ---- ---- ---- 2.1145 +.0215 2.0930 200 ---- ---- ---- ---- 1.8645 +.0215 1.8430 220 ---- ---- ---- ---- 1.6645 +.0215 1.6430 225 ---- ---- ---- ---- 1.6145 +.0215 1.5930 230 ---- ---- ---- ---- 1.5645 +.0215 1.5430 235 ---- ---- ---- ---- 1.5145 +.0215 1.4930 240 ---- ---- ---- ---- 1.4645 +.0215 1.4430 245 ---- ---- ---- ---- 1.4145 +.0215 1.3930 250 ---- ---- ---- ---- 1.3645 +.0215 1.3430 255 ---- ---- ---- ---- 1.3145 +.0215 1.2930 260 ---- ---- ---- ---- 1.2645 +.0215 1.2430 265 ---- ---- ---- ---- 1.2145 +.0215 1.1930 270 ---- ---- ---- ---- 1.1645 +.0215 1.1430 275 ---- ---- ---- ---- 1.1145 +.0215 1.0930 1 280 ---- ---- ---- ---- 1.0645 +.0215 1.0430 285 ---- ---- ---- ---- 1.0150 +.0220 .9930 290 ---- ---- ---- ---- .9650 +.0215 .9435 295 ---- ---- ---- ---- .9155 +.0215 .8940 300 ---- ---- ---- ---- .8660 +.0210 .8450 3 305 ---- ---- ---- ---- .8165 +.0205 .7960 310 ---- .7720B .7300A .7720B .7670 +.0200 .7470 315 ---- ---- ---- ---- .7180 +.0190 .6990 320 ---- .7025B .6330A .7025B .6695 +.0185 .6510 325 ---- ---- ---- ---- .6210 +.0175 .6035 330 ---- .6065B .5385A .6065B .5730 +.0160 .5570 335 ---- ---- ---- ---- .5260 +.0150 .5110 44 340 ---- .5135B .4475A .5135B .4800 +.0140 .4660 345 ---- ---- ---- ---- .4350 +.0125 .4225 350 ---- .4240B .3610A .4240B .3915 +.0115 .3800 110 355 ---- .3765B .3250A .3755B .3490 +.0095 .3395 4 360 ---- .3400B .2815A .3400B .3090 +.0085 .3005 364 ---- ---- ---- .2520A .2780 ---- ---- 365 ---- .2965B .2450A .2960B .2705 +.0070 .2635 4 366 ---- ---- ---- .2380A .2630 ---- ---- 367 ---- ---- ---- .2315A .2560 ---- ---- 368 ---- ---- ---- .2245A .2485 ---- ---- 369 ---- ---- ---- .2180A .2415 ---- ---- 370 ---- .2630B .2115A .2630B .2350 +.0060 .2290 26 371 ---- ---- ---- .2050A .2280 ---- ---- 372 ---- ---- ---- .1985A .2215 ---- ---- 373 ---- ---- ---- .1920A .2150 ---- ---- 374 ---- ---- ---- .1860A .2085 ---- ---- 375 .2025 .2285B .1795A .1965A .2025 +.0055 1 .1970 28 376 ---- .2215B .1735A .2215B .1965 +.0055 .1910 377 ---- .2150B .1680A .2150B .1905 +.0055 .1850 378 ---- .2090B .1625A .2090B .1845 +.0055 .1790 296 379 ---- .2025B .1570A .2025B .1785 +.0050 .1735 380 .1520 .1965B .1510A .1795B .1730 +.0050 1 .1680 185 381 ---- .1905B .1465A .1905B .1675 +.0055 .1620 382 ---- .1865B .1415A .1860B .1620 +.0050 .1570 383 ---- .1805B .1365A .1805B .1565 +.0050 1 .1515 384 ---- .1750B .1315A .1745B .1510 +.0045 .1465 1 385 ---- .1695B .1265A .1690B .1455 +.0040 11 .1415 56 77 386 ---- .1640B .1225A .1635B .1405 +.0040 1 .1365 8 8 387 .1355 .1585B .1180A .1415B .1355 +.0035 2 .1320 4 4 388 ---- .1535B .1140A .1530B .1305 +.0035 .1270 23 21 389 ---- .1480B .1095A .1480B .1255 +.0030 .1225 1 1 390 ---- .1435B .1055A .1435B .1210 +.0025 .1185 269 252 391 ---- .1385B .1015A .1380B .1165 +.0025 .1140 392 ---- .1335B .0980A .1335B .1120 +.0020 .1100 2 2 393 ---- .1290B .0945A .1290B .1080 +.0020 .1060 8 8 394 ---- .1245B .0905A .1240B .1040 +.0020 .1020 11 395 .1040 .1205B .0875A .0875A .1000 +.0015 29 .0985 31 47 396 ---- .1160B .0840A .1155B .0960 +.0015 .0945 1 32 397 ---- .1120B .0805A .1115B .0925 +.0015 .0910 1 398 ---- .1080B .0775A .1075B .0895 +.0020 .0875 399 ---- .1040B .0745A .1035B .0860 +.0015 .0845 8 12 400 .0725 .1000B .0715A .0875B .0830 +.0020 204 .0810 83 401 ---- .0965B .0690A .0960B .0800 +.0020 .0780 34 32 402 ---- .0930B .0660A .0925B .0770 +.0020 .0750 18 21 403 ---- .0895B .0635A .0895B .0740 +.0020 .0720 18 404 ---- .0860B .0610A .0855B .0715 +.0025 .0690 27 405 .0605 .0830B .0585A .0585A .0685 +.0020 402 .0665 880 406 ---- .0800B .0565A .0795B .0660 +.0025 .0635 161 407 ---- .0775B .0545A .0770B .0635 +.0025 .0610 1 208 408 ---- .0740B .0520A .0735B .0610 +.0020 .0590 99 409 ---- .0710B .0500A .0710B .0585 +.0020 .0565 17 410 .0680 .0685B .0480A .0685B .0565 +.0025 9 .0540 6 51 411 ---- .0665B .0465A .0660B .0540 +.0020 .0520 83 412 ---- .0630B .0445A .0630B .0520 +.0020 .0500 8 413 ---- .0610B .0430A .0605B .0500 +.0020 .0480 35 414 ---- .0585B .0410A .0585B .0480 +.0020 .0460 10 415 ---- .0570B .0395A .0565B .0460 +.0015 .0445 187 306 416 ---- .0540B .0380A .0540B .0440 +.0015 .0425 15 417 ---- .0520B .0365A .0520B .0425 +.0015 .0410 11 418 ---- .0500B .0355A .0500B .0405 +.0010 .0395 11 419 ---- .0480B .0340A .0480B .0390 +.0010 .0380 13 420 ---- .0465B .0330A .0465B .0375 +.0010 .0365 1 833 421 ---- .0445B .0315A .0445B .0360 +.0010 .0350 10 26 422 ---- .0430B .0305A .0430B .0345 +.0010 .0335 9 423 ---- .0410B .0295A .0410B .0335 +.0010 .0325 6 424 ---- .0395B .0285A .0395B .0320 +.0010 .0310 16 425 .0270 .0380B .0270 .0325B .0310 +.0010 410 .0300 6 622 426 .0325 .0365B .0265A .0300A .0295 +.0005 1 .0290 19 427 ---- .0350B .0255A .0350B .0285 +.0005 .0280 10 10 428 ---- .0340B .0245A .0335B .0275 +.0005 .0270 3 429 ---- .0330B .0240A .0330B .0265 +.0005 .0260 53 430 .0220 .0315B .0220 .0270B .0255 +.0005 120 .0250 11 435 431 ---- .0300B .0220A .0300B .0245 +.0005 .0240 15 432 ---- .0290B .0215A .0290B .0240 +.0010 .0230 30 433 ---- .0280B .0205A .0280B .0230 +.0005 .0225 62 434 ---- .0275B .0200A .0275B .0220 +.0005 .0215 20 435 ---- .0265B .0195A .0265B .0215 +.0005 400 .0210 668 436 ---- .0250B .0185A .0250B .0205 +.0005 .0200 11 437 ---- .0240B .0180A .0240B .0200 +.0005 .0195 1 438 ---- .0240B .0175A .0240B .0195 +.0005 .0190 250 439 ---- .0230B .0170A .0230B .0185 +.0005 .0180 440 .0195 .0220B .0165A .0165A .0180 +.0005 4 .0175 1 307 441 ---- .0215B .0160A .0215B .0175 +.0005 200 .0170 21 442 ---- .0205B .0155A .0205B .0170 +.0005 .0165 20 443 .0180 .0195B .0150A .0150A .0165 +.0005 2 .0160 22 444 ---- .0190B .0145A .0190B .0160 +.0005 .0155 20 445 .0140 .0185B .0140 .0155B .0155 +.0005 5 .0150 1 59 446 ---- .0175B .0135A .0175B .0150 +.0005 .0145 1 16 447 ---- .0170B .0135A .0170B .0145 UNCH .0145 448 .0130 .0165B .0130 .0130 .0140 UNCH 4 .0140 231 450 .0145 .0155B .0120 .0135B .0130 UNCH 312 .0130 13 4484 455 ---- .0135B .0110A .0135B .0110 -.0005 .0115 250 460 ---- .0115B .0095A .0115B .0095 -.0005 .0100 88 465 ---- .0100B .0085A .0100B .0085 -.0005 1 .0090 55 470 ---- .0090B .0075A .0090B .0075 -.0005 .0080 1 84 475 ---- .0080B ---- .0080B .0065 -.0005 .0070 695 480 ---- .0070B ---- .0070B .0055 -.0005 .0060 5 210 485 ---- .0060B ---- .0060B .0050 -.0005 .0055 308 490 .0065 .0065 .0040 .0040 .0045 -.0005 5 .0050 277 495 ---- .0050B ---- .0050B .0040 -.0005 .0045 1003 500 ---- .0045B ---- .0045B .0040 UNCH .0040 2823 505 ---- .0045B ---- .0045B .0035 -.0005 1 .0040 20 510 .0040 .0040 .0040 .0040 .0030 -.0005 45 .0035 131 515 ---- .0035B ---- .0035B .0030 UNCH .0030 50 520 ---- .0035B ---- .0035B .0030 UNCH .0030 24 52 525 ---- .0035B ---- ---- .0025 -.0005 .0030 15 50 530 ---- .0030B ---- .0030B .0025 UNCH .0025 30 535 ---- ---- ---- ---- .0025 UNCH .0025 34 540 ---- ---- ---- ---- .0020 -.0005 .0025 4 545 .0020 .0020 .0020 .0020 .0020 UNCH 1 .0020 16 550 ---- ---- ---- ---- .0020 UNCH .0020 3 40 555 ---- ---- ---- ---- .0020 UNCH .0020 560 ---- ---- ---- ---- .0015 -.0005 .0020 11 565 ---- ---- ---- ---- .0015 UNCH .0015 10 570 ---- ---- ---- ---- .0015 UNCH .0015 575 ---- ---- ---- ---- .0015 UNCH .0015 1 4 580 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 -.0005 .0015 21 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0010 UNCH .0010 10 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 16 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 32 825 ---- ---- ---- ---- .0005 -.0005 .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6200 +.0195 3.6005 050 ---- ---- ---- ---- 3.3700 +.0195 3.3505 075 ---- ---- ---- ---- 3.1200 +.0195 3.1005 100 ---- ---- ---- ---- 2.8700 +.0195 2.8505 125 ---- ---- ---- ---- 2.6200 +.0195 2.6005 150 ---- ---- ---- ---- 2.3700 +.0195 2.3505 175 ---- ---- ---- ---- 2.1200 +.0195 2.1005 200 ---- ---- ---- ---- 1.8700 +.0195 1.8505 220 ---- ---- ---- ---- 1.6700 +.0195 1.6505 225 ---- ---- ---- ---- 1.6200 +.0195 1.6005 230 ---- ---- ---- ---- 1.5700 +.0195 1.5505 235 ---- ---- ---- ---- 1.5200 +.0195 1.5005 240 ---- ---- ---- ---- 1.4700 +.0195 1.4505 245 ---- ---- ---- ---- 1.4200 +.0195 1.4005 250 ---- ---- ---- ---- 1.3700 +.0195 1.3505 255 ---- ---- ---- ---- 1.3200 +.0195 1.3005 260 ---- ---- ---- ---- 1.2700 +.0195 1.2505 1 265 ---- ---- ---- ---- 1.2200 +.0195 1.2005 270 ---- ---- ---- ---- 1.1705 +.0195 1.1510 275 ---- ---- ---- ---- 1.1205 +.0190 1.1015 280 ---- ---- ---- ---- 1.0710 +.0190 1.0520 285 ---- ---- ---- ---- 1.0220 +.0185 1.0035 290 ---- .9680B .9365A .9680B .9730 +.0185 .9545 295 ---- ---- ---- ---- .9240 +.0180 .9060 300 ---- .9090B .8395A .9090B .8755 +.0170 .8585 305 ---- ---- ---- ---- .8275 +.0170 .8105 310 ---- .8130B .7445A .8130B .7795 +.0160 .7635 1 315 ---- ---- ---- ---- .7325 +.0155 .7170 320 ---- .7190B .6520A .7190B .6860 +.0145 .6715 1 325 ---- ---- ---- ---- .6400 +.0135 .6265 42 330 ---- .6280B .5625A .6280B .5950 +.0125 .5825 3 335 ---- ---- ---- ---- .5505 +.0110 .5395 340 ---- .5405B .4775A .5405B .5080 +.0105 .4975 2 345 ---- .4935B .4410A .4930B .4665 +.0095 .4570 350 ---- .4570B .3980A .4570B .4260 +.0080 .4180 4 355 ---- .4140B .3605A .4135B .3880 +.0075 .3805 1 10 360 ---- .3795B .3250A .3795B .3510 +.0065 .3445 1 3 365 ---- .3430B .2920A .3430B .3165 +.0060 .3105 12 366 ---- ---- ---- .2855A .3095 ---- ---- 367 ---- ---- ---- .2790A .3030 ---- ---- 368 ---- ---- ---- .2730A .2965 ---- ---- 369 ---- ---- ---- .2660A .2900 ---- ---- 370 ---- .3090B .2605A .3090B .2835 +.0050 .2785 13 371 ---- ---- ---- .2540A .2775 ---- ---- 372 ---- ---- ---- .2470A .2710 ---- ---- 373 ---- ---- ---- .2410A .2650 ---- ---- 374 ---- ---- ---- .2355A .2590 ---- ---- 375 ---- .2765B .2295A .2765B .2530 +.0045 .2485 2 376 ---- .2720B .2240A .2705B .2470 +.0045 .2425 377 ---- .2655B .2185A .2650B .2415 +.0045 .2370 378 ---- .2595B .2135A .2595B .2355 +.0040 .2315 379 ---- .2540B .2080A .2530B .2300 +.0040 .2260 380 ---- .2480B .2025A .2475B .2245 +.0040 .2205 6 9 381 ---- .2440B .1980A .2435B .2190 +.0040 .2150 382 ---- .2385B .1930A .2380B .2135 +.0035 .2100 383 ---- .2330B .1880A .2325B .2085 +.0040 .2045 384 ---- .2280B .1830A .2275B .2030 +.0035 .1995 385 .1830 .2220B .1785A .2045B .1980 +.0035 1 .1945 25 386 ---- .2165B .1735A .2160B .1930 +.0030 .1900 387 ---- .2115B .1690A .2110B .1880 +.0030 .1850 8 388 ---- .2060B .1645A .2060B .1830 +.0025 .1805 389 .1890 .2010B .1605A .1605A .1785 +.0025 1 .1760 390 ---- .1960B .1560A .1960B .1735 +.0020 .1715 15 391 ---- .1915B .1520A .1910B .1690 +.0020 .1670 392 ---- .1865B .1480A .1865B .1645 +.0020 .1625 393 ---- .1820B .1440A .1815B .1605 +.0020 .1585 394 ---- .1775B .1400A .1770B .1560 +.0015 .1545 395 ---- .1730B .1360A .1725B .1520 +.0015 .1505 12 396 ---- .1685B .1325A .1680B .1480 +.0015 .1465 397 ---- .1640B .1285A .1640B .1440 +.0015 .1425 6 398 ---- .1600B .1250A .1595B .1400 +.0015 .1385 399 ---- .1555B .1215A .1555B .1365 +.0015 .1350 45 400 ---- .1515B .1180A .1515B .1325 +.0015 .1310 71 401 ---- .1475B .1150A .1475B .1290 +.0015 .1275 402 ---- .1435B .1115A .1435B .1255 +.0015 .1240 32 42 403 ---- .1400B .1085A .1395B .1225 +.0020 .1205 404 ---- .1360B .1055A .1360B .1190 +.0020 .1170 30 405 .1080 .1330B .1025A .1025A .1155 +.0015 1 .1140 47 171 406 ---- .1290B .0995A .1285B .1125 +.0015 .1110 407 ---- .1255B .0970A .1250B .1095 +.0020 .1075 20 408 ---- .1220B .0940A .1220B .1060 +.0015 .1045 1 409 ---- .1185B .0915A .1185B .1035 +.0015 .1020 1 410 .0900 .1155B .0885A .0885A .1005 +.0015 1 .0990 267 411 ---- .1125B .0860A .1120B .0980 +.0020 .0960 412 ---- .1090B .0835A .1090B .0950 +.0015 .0935 413 ---- .1060B .0815A .1060B .0925 +.0015 .0910 414 ---- .1040B .0790A .1030B .0900 +.0020 .0880 8 415 .0885 .1010B .0765A .0900B .0875 +.0015 1 .0860 748 416 ---- .0975B .0745A .0975B .0850 +.0015 .0835 417 ---- .0950B .0725A .0950B .0825 +.0015 .0810 8 418 ---- .0925B .0705A .0925B .0800 +.0010 .0790 419 .0795 .0900B .0685A .0685A .0780 +.0015 2 .0765 11 420 ---- .0880B .0665A .0880B .0755 +.0010 .0745 1022 421 ---- .0850B .0645A .0850B .0735 +.0010 .0725 1 422 ---- .0825B .0630A .0825B .0715 +.0010 .0705 1 423 ---- .0800B .0610A .0800B .0695 +.0015 .0680 480 424 ---- .0780B .0595A .0780B .0675 +.0010 .0665 425 .0590 .0760B .0575A .0675B .0660 +.0015 70 .0645 2303 426 ---- .0735B .0560A .0735B .0640 +.0015 .0625 427 ---- .0715B .0545A .0715B .0625 +.0015 .0610 428 ---- .0695B .0530A .0695B .0605 +.0015 .0590 429 ---- .0675B .0515A .0675B .0590 +.0015 .0575 430 ---- .0660B .0500A .0655B .0575 +.0015 .0560 5 50 431 ---- .0640B .0485A .0640B .0555 +.0015 .0540 432 ---- .0620B .0475A .0615B .0540 +.0015 .0525 433 ---- .0605B .0460A .0605B .0525 +.0015 .0510 434 ---- .0590B .0450A .0590B .0510 +.0010 .0500 435 ---- .0575B .0435A .0575B .0495 +.0010 .0485 213 436 ---- .0555B .0425A .0555B .0485 +.0015 .0470 7 440 .0435 .0500B .0380A .0380A .0430 +.0010 5 .0420 2 333 445 ---- .0440B .0335A .0440B .0380 +.0010 .0370 72 450 .0335 .0385B .0295A .0340B .0335 +.0010 46 .0325 62 2657 455 ---- .0335B .0260A .0335B .0295 +.0010 90 .0285 10 75 460 ---- .0295B .0235A .0295B .0260 +.0010 .0250 2 315 465 ---- .0260B .0210A .0260B .0230 +.0005 .0225 211 470 ---- .0230B .0185A .0230B .0205 +.0005 1 .0200 6 44 475 ---- .0205B .0170A .0205B .0180 UNCH .0180 40 3330 480 .0175 .0185B .0155A .0155A .0160 UNCH 17 .0160 4 1020 485 ---- .0160B .0140A .0160B .0145 UNCH .0145 741 490 ---- .0145B .0125A .0145B .0130 UNCH .0130 2 364 495 ---- .0130B .0115A .0130B .0120 UNCH 3 .0120 1 28 500 .0120 .0120 .0095 .0105 .0110 UNCH 11 .0110 1 1863 505 ---- .0110B ---- .0105B .0100 UNCH .0100 42 510 ---- .0100B ---- .0100B .0090 UNCH .0090 223 515 ---- .0090B ---- .0090B .0085 UNCH .0085 121 520 ---- .0085B .0075A .0085B .0080 UNCH 1 .0080 66 525 ---- .0080B .0070A .0080B .0070 -.0005 .0075 692 530 ---- .0075B .0065A .0075B .0065 -.0005 .0070 10 535 ---- ---- .0065A .0065A .0060 -.0010 .0070 282 540 ---- ---- .0060A .0060A .0060 -.0005 .0065 211 545 ---- ---- .0055A .0055A .0055 -.0005 .0060 1 26 550 .0055 .0055 .0050A .0050A .0050 -.0010 54 .0060 18 1464 555 ---- ---- .0050A .0050A .0045 -.0010 .0055 20 560 ---- ---- ---- ---- .0045 -.0005 .0050 2 565 ---- ---- ---- ---- .0040 -.0010 .0050 570 ---- ---- ---- ---- .0040 -.0005 .0045 11 575 ---- ---- ---- ---- .0035 -.0010 .0045 580 ---- ---- ---- ---- .0035 -.0005 .0040 1 600 ---- ---- ---- ---- .0030 UNCH 2 .0030 10 625 ---- ---- ---- ---- .0025 UNCH .0025 8 650 ---- ---- ---- ---- .0020 UNCH .0020 1 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0015 +.0005 .0010 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0015 +.0005 .0010 5 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0015 +.0010 .0005 825 ---- ---- ---- ---- .0015 +.0010 .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6200 +.0195 3.6005 050 ---- ---- ---- ---- 3.3700 +.0195 3.3505 075 ---- ---- ---- ---- 3.1200 +.0195 3.1005 100 ---- ---- ---- ---- 2.8700 +.0195 2.8505 125 ---- ---- ---- ---- 2.6200 +.0195 2.6005 150 ---- ---- ---- ---- 2.3700 +.0195 2.3505 175 ---- ---- ---- ---- 2.1200 +.0195 2.1005 200 ---- ---- ---- ---- 1.8700 +.0195 1.8505 220 ---- ---- ---- ---- 1.6700 +.0195 1.6505 225 ---- ---- ---- ---- 1.6200 +.0195 1.6005 230 ---- ---- ---- ---- 1.5700 +.0195 1.5505 235 ---- ---- ---- ---- 1.5200 +.0195 1.5005 240 ---- ---- ---- ---- 1.4700 +.0195 1.4505 245 ---- ---- ---- ---- 1.4200 +.0195 1.4005 250 ---- ---- ---- ---- 1.3700 +.0195 1.3505 255 ---- ---- ---- ---- 1.3200 +.0195 1.3005 260 ---- ---- ---- ---- 1.2705 +.0195 1.2510 265 ---- ---- ---- ---- 1.2210 +.0190 1.2020 270 ---- ---- ---- ---- 1.1715 +.0185 1.1530 275 ---- ---- ---- ---- 1.1225 +.0185 1.1040 280 ---- 1.1075B 1.0385A 1.1075B 1.0740 +.0180 1.0560 285 ---- ---- ---- ---- 1.0260 +.0180 1.0080 290 ---- 1.0110B .9420A 1.0110B .9780 +.0175 .9605 1 295 ---- ---- ---- ---- .9300 +.0165 .9135 300 ---- .9155B .8480A .9155B .8830 +.0160 .8670 1 305 ---- ---- ---- ---- .8360 +.0150 .8210 310 ---- .8225B .7560A .8220B .7900 +.0145 .7755 1 315 ---- ---- ---- ---- .7445 +.0140 .7305 320 ---- .7320B .6675A .7320B .6995 +.0125 .6870 1 325 ---- ---- ---- ---- .6560 +.0120 .6440 330 ---- .6455B .5830A .6455B .6130 +.0110 .6020 1 335 ---- .5830B .5455A .5825B .5715 +.0105 .5610 340 ---- .5620B .5030A .5620B .5315 +.0100 .5215 7 345 ---- .5190B .4680A .5180B .4925 +.0090 .4835 350 ---- .4835B .4280A .4835B .4550 +.0085 .4465 35 355 ---- .4465B .3930A .4465B .4185 +.0070 .4115 2 360 ---- .4110B .3600A .4110B .3845 +.0070 .3775 9 365 ---- .3770B .3285A .3770B .3515 +.0060 .3455 3 370 ---- .3450B .2960A .3450B .3205 +.0050 .3155 2 375 ---- .3145B .2685A .3145B .2915 +.0045 .2870 1 380 ---- .2885B .2425A .2875B .2640 +.0035 .2605 26 385 ---- .2620B .2185A .2615B .2390 +.0035 .2355 6 10 390 .2340 .2370B .1965A .1965A .2155 +.0030 2 .2125 11 395 ---- .2140B .1760A .2135B .1940 +.0025 .1915 5 400 ---- .1925B .1575A .1910B .1740 +.0025 .1715 165 754 405 ---- .1730B .1410A .1720B .1560 +.0020 .1540 695 410 ---- .1550B .1255A .1540B .1400 +.0025 .1375 950 1057 415 .1250 .1385B .1120A .1255 .1250 +.0025 2 .1225 6 420 ---- .1240B .1000A .1240B .1120 +.0025 1200 .1095 1205 425 .0980 .1105B .0890A .0890A .1000 +.0025 210 .0975 165 911 430 ---- .0990B .0795A .0985B .0895 +.0025 .0870 290 435 ---- .0880B .0710A .0880B .0800 +.0025 .0775 22 440 ---- .0785B .0630A .0785B .0715 +.0020 .0695 395 445 ---- .0705B .0565A .0700B .0635 +.0015 .0620 18 450 ---- .0630B .0505A .0625B .0570 +.0015 .0555 1061 455 ---- .0560B .0455A .0560B .0510 +.0015 .0495 9 460 ---- .0505B .0410A .0500B .0460 +.0015 .0445 11 465 ---- .0450B .0370A .0450B .0410 +.0010 .0400 222 470 ---- .0405B .0330A .0405B .0370 +.0010 .0360 63 475 ---- .0365B .0300A .0365B .0335 +.0010 400 .0325 165 925 480 .0295 .0330B .0275A .0275A .0305 +.0010 100 .0295 14 485 ---- .0295B .0250A .0295B .0275 +.0005 .0270 11 490 ---- .0270B .0230A .0270B .0250 +.0005 .0245 364 495 ---- .0245B .0210A .0245B .0230 +.0005 .0225 10 500 ---- .0225B .0190A .0220B .0210 +.0005 6 .0205 168 894 505 ---- .0205B .0175A .0200B .0190 UNCH .0190 1 510 ---- .0185B .0165A .0185B .0175 UNCH .0175 10 20 515 ---- .0170B .0155A .0170B .0160 UNCH .0160 1 1 520 ---- .0155B ---- .0155B .0150 +.0005 .0145 61 525 ---- .0145B .0130A .0140B .0140 +.0005 .0135 7 530 ---- .0130B .0120A .0130B .0130 +.0005 .0125 10 535 ---- .0120B ---- .0120B .0120 +.0005 .0115 69 540 ---- .0115B .0105A .0105A .0110 UNCH .0110 5 545 ---- .0105B ---- .0105B .0105 +.0005 .0100 14 550 ---- ---- ---- ---- .0095 UNCH 6 .0095 25 555 ---- .0090B ---- .0090B .0090 +.0005 .0085 7 560 ---- .0085B ---- .0085B .0085 +.0005 .0080 12 565 ---- .0080B ---- .0080B .0080 +.0005 .0075 570 ---- ---- ---- ---- .0075 +.0005 .0070 53 575 ---- ---- ---- ---- .0070 +.0005 .0065 580 ---- ---- ---- ---- .0065 UNCH .0065 600 ---- ---- ---- ---- .0050 UNCH .0050 21 625 ---- ---- ---- ---- .0040 UNCH .0040 8 650 ---- ---- ---- ---- .0035 +.0005 .0030 26 675 ---- ---- ---- ---- .0030 +.0005 .0025 700 ---- ---- ---- ---- .0025 +.0005 .0020 10 725 ---- ---- ---- ---- .0020 UNCH .0020 30 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 20 825 ---- ---- ---- ---- .0015 UNCH .0015 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6245 +.0175 3.6070 050 ---- ---- ---- ---- 3.3745 +.0175 3.3570 075 ---- ---- ---- ---- 3.1245 +.0175 3.1070 100 ---- ---- ---- ---- 2.8745 +.0175 2.8570 125 ---- ---- ---- ---- 2.6245 +.0175 2.6070 150 ---- ---- ---- ---- 2.3745 +.0175 2.3570 175 ---- ---- ---- ---- 2.1245 +.0175 2.1070 200 ---- ---- ---- ---- 1.8745 +.0175 1.8570 220 ---- ---- ---- ---- 1.6745 +.0175 1.6570 225 ---- ---- ---- ---- 1.6245 +.0175 1.6070 230 ---- ---- ---- ---- 1.5745 +.0175 1.5570 235 ---- ---- ---- ---- 1.5245 +.0175 1.5070 240 ---- ---- ---- ---- 1.4745 +.0175 1.4570 245 ---- ---- ---- ---- 1.4245 +.0175 1.4070 250 ---- ---- ---- ---- 1.3745 +.0170 1.3575 255 ---- ---- ---- ---- 1.3250 +.0170 1.3080 260 ---- ---- ---- ---- 1.2755 +.0165 1.2590 7 265 ---- ---- ---- ---- 1.2265 +.0165 1.2100 270 ---- 1.1970B 1.1445A 1.1970B 1.1780 +.0160 1.1620 1 275 ---- ---- ---- ---- 1.1295 +.0155 1.1140 280 ---- 1.1160B 1.0485A 1.1155B 1.0815 +.0155 1.0660 285 ---- ---- ---- ---- 1.0340 +.0150 1.0190 290 ---- 1.0210B .9540A 1.0210B .9870 +.0145 .9725 295 ---- ---- ---- ---- .9405 +.0140 .9265 300 ---- .9275B .8620A .9275B .8945 +.0135 .8810 48 305 ---- ---- ---- ---- .8495 +.0135 .8360 310 ---- .8370B .7730A .8370B .8045 +.0125 .7920 315 ---- ---- ---- ---- .7605 +.0115 .7490 320 ---- .7495B .6880A .7495B .7175 +.0110 .7065 325 ---- ---- ---- ---- .6755 +.0105 .6650 330 ---- .6660B .6065A .6660B .6345 +.0095 .6250 335 ---- .6225B .5710A .6220B .5940 +.0085 .5855 340 ---- .5860B .5295A .5860B .5555 +.0080 .5475 345 ---- .5450B .4935A .5440B .5180 +.0070 .5110 350 ---- .5105B .4585A .5105B .4815 +.0060 .4755 10 355 ---- .4750B .4245A .4750B .4470 +.0050 .4420 360 ---- .4410B .3925A .4410B .4140 +.0045 .4095 365 ---- .4085B .3605A .4085B .3820 +.0035 .3785 370 ---- .3770B .3295A .3770B .3520 +.0030 .3490 375 ---- .3490B .3025A .3490B .3240 +.0030 .3210 380 ---- .3225B .2770A .3220B .2970 +.0020 .2950 385 ---- .2965B .2530A .2960B .2720 +.0015 .2705 390 ---- .2715B .2310A .2715B .2490 +.0015 .2475 395 ---- .2485B .2100A .2475B .2270 +.0010 .2260 400 ---- .2270B .1915A .2265B .2070 +.0010 .2060 7 405 .1900 .2070B .1740A .1920B .1885 +.0010 1 .1875 1 97 410 ---- .1885B .1580A .1885B .1715 +.0010 .1705 197 415 ---- .1715B .1430A .1710B .1555 +.0005 .1550 118 420 ---- .1560B .1300A .1550B .1415 +.0010 .1405 17 425 ---- .1415B .1175A .1410B .1285 +.0010 .1275 4 430 ---- .1285B .1060A .1280B .1165 +.0010 .1155 3 435 ---- .1165B .0960A .1155B .1060 +.0010 .1050 35 110 440 ---- .1055B .0870A .1050B .0960 +.0010 .0950 87 445 ---- .0955B .0785A .0955B .0870 +.0005 .0865 8 450 ---- .0865B .0715A .0865B .0790 +.0005 .0785 125 455 ---- .0785B .0650A .0785B .0720 +.0010 .0710 460 ---- .0715B .0590A .0710B .0650 +.0005 .0645 1 465 .0585 .0645B .0535A .0535A .0595 +.0005 10 .0590 470 ---- .0590B .0490A .0585B .0540 +.0005 .0535 1 475 ---- .0535B .0445A .0535B .0490 UNCH .0490 35 105 480 ---- .0485B .0410A .0485B .0450 UNCH .0450 36 485 ---- .0445B .0375A .0440B .0410 UNCH .0410 490 ---- .0405B .0345A .0405B .0375 UNCH .0375 495 ---- .0370B .0315A .0370B .0345 UNCH .0345 500 ---- .0340B .0290A .0340B .0315 UNCH .0315 2 6 505 ---- .0310B .0275A .0310B .0290 UNCH .0290 510 ---- .0285B .0255A .0285B .0265 -.0005 .0270 4 515 ---- .0260B .0235A .0260B .0245 UNCH .0245 1 520 ---- .0240B .0220A .0240B .0225 UNCH .0225 525 ---- .0220B .0205A .0220B .0210 UNCH .0210 50 530 ---- .0205B ---- .0205B .0195 UNCH .0195 535 ---- .0185B ---- .0185B .0180 UNCH .0180 6 540 ---- .0175B ---- .0175B .0170 +.0005 .0165 545 ---- .0160B ---- .0160B .0160 +.0005 .0155 4 550 ---- .0150B ---- .0150B .0150 +.0005 .0145 1 555 ---- ---- ---- ---- .0140 +.0005 .0135 11 560 ---- ---- ---- ---- .0130 +.0005 .0125 565 ---- ---- ---- ---- .0120 UNCH .0120 570 ---- ---- ---- ---- .0115 +.0005 .0110 575 ---- ---- ---- ---- .0105 UNCH .0105 580 ---- ---- ---- ---- .0100 UNCH .0100 600 ---- ---- ---- ---- .0080 UNCH .0080 625 ---- ---- ---- ---- .0065 +.0005 .0060 13 650 ---- ---- ---- ---- .0050 UNCH .0050 675 ---- ---- ---- ---- .0040 UNCH .0040 700 ---- ---- ---- ---- .0035 UNCH .0035 725 ---- ---- ---- ---- .0030 UNCH .0030 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0020 UNCH .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6245 +.0175 3.6070 050 ---- ---- ---- ---- 3.3745 +.0175 3.3570 075 ---- ---- ---- ---- 3.1245 +.0175 3.1070 100 ---- ---- ---- ---- 2.8745 +.0175 2.8570 125 ---- ---- ---- ---- 2.6245 +.0175 2.6070 150 ---- ---- ---- ---- 2.3745 +.0175 2.3570 175 ---- ---- ---- ---- 2.1245 +.0175 2.1070 200 ---- ---- ---- ---- 1.8745 +.0175 1.8570 220 ---- ---- ---- ---- 1.6745 +.0175 1.6570 225 ---- ---- ---- ---- 1.6245 +.0175 1.6070 230 ---- ---- ---- ---- 1.5745 +.0175 1.5570 235 ---- ---- ---- ---- 1.5245 +.0175 1.5070 240 ---- ---- ---- ---- 1.4745 +.0175 1.4570 245 ---- ---- ---- ---- 1.4245 +.0170 1.4075 250 ---- ---- ---- ---- 1.3750 +.0165 1.3585 255 ---- ---- ---- ---- 1.3260 +.0160 1.3100 260 ---- 1.2830B 1.2455A 1.2830B 1.2775 +.0160 1.2615 265 ---- ---- ---- ---- 1.2290 +.0150 1.2140 270 ---- 1.2150B 1.1490A 1.2150B 1.1815 +.0150 1.1665 275 ---- ---- ---- ---- 1.1340 +.0145 1.1195 280 ---- 1.1200B 1.0550A 1.1200B 1.0870 +.0140 1.0730 285 ---- ---- ---- ---- 1.0405 +.0135 1.0270 290 ---- 1.0270B .9630A 1.0270B .9945 +.0130 .9815 295 ---- ---- ---- ---- .9490 +.0125 .9365 300 ---- .9365B .8740A .9365B .9045 +.0125 .8920 305 ---- ---- ---- ---- .8600 +.0115 .8485 310 ---- .8490B .7885A .8490B .8170 +.0115 .8055 315 ---- ---- ---- ---- .7745 +.0110 .7635 320 ---- .7650B .7065A .7650B .7325 +.0095 .7230 325 ---- ---- ---- ---- .6920 +.0090 .6830 330 ---- .6840B .6285A .6840B .6525 +.0080 .6445 335 ---- ---- ---- ---- .6140 +.0070 .6070 340 ---- .6070B .5550A .6070B .5765 +.0060 .5705 345 ---- .5600B .5200A .5600B .5410 +.0055 .5355 350 ---- .5350B .4865A .5350B .5065 +.0050 .5015 355 ---- .5005B .4540A .5005B .4730 +.0040 .4690 360 ---- .4680B .4235A .4680B .4415 +.0040 .4375 365 ---- .4360B .3940A .4360B .4110 +.0035 .4075 370 ---- .4060B .3600A .4060B .3820 +.0030 .3790 375 ---- .3775B .3335A .3775B .3545 +.0020 .3525 380 ---- .3545B .3080A .3530B .3285 +.0010 .3275 385 ---- .3290B .2845A .3285B .3040 +.0005 .3035 6 6 390 ---- .3045B .2625A .3035B .2805 -.0005 .2810 73 66 395 ---- .2820B .2425A .2810B .2590 -.0005 .2595 400 ---- .2605B .2225A .2600B .2390 -.0005 .2395 27 405 ---- .2405B .2050A .2400B .2205 UNCH .2205 32 410 ---- .2215B .1885A .2210B .2030 UNCH 18 .2030 253 415 ---- .2045B .1735A .2035B .1865 -.0005 .1870 174 420 ---- .1880B .1590A .1875B .1715 -.0005 .1720 10 425 ---- .1730B .1460A .1725B .1575 -.0005 .1580 38 430 ---- .1590B .1340A .1585B .1450 UNCH .1450 72 435 .1370 .1460B .1230A .1230A .1335 UNCH 220 .1335 10 440 ---- .1340B .1120A .1340B .1225 UNCH 27 .1225 5 445 ---- .1235B .1030A .1225B .1125 UNCH .1125 3 450 .1120 .1145 .0945A .0945A .1035 UNCH 50 .1035 239 455 ---- .1040B .0865A .1040B .0955 +.0005 .0950 460 ---- .0955B .0795A .0955B .0875 UNCH .0875 240 465 ---- .0880B .0730A .0875B .0805 UNCH .0805 9 470 ---- .0805B .0675A .0805B .0745 UNCH .0745 475 ---- .0740B .0620A .0740B .0685 UNCH .0685 87 480 ---- .0680B .0570A .0680B .0630 -.0005 .0635 4 16 485 ---- .0630B .0525A .0625B .0580 -.0005 .0585 180 490 ---- .0580B .0485A .0575B .0535 -.0010 .0545 15 495 ---- .0535B .0450A .0530B .0495 -.0005 .0500 10 500 ---- .0495B .0420A .0495B .0460 -.0005 .0465 1 39 505 ---- .0455B .0405A .0450B .0425 -.0005 .0430 11 510 ---- .0420B .0375A .0420B .0395 -.0005 .0400 6 515 ---- .0390B .0350A .0390B .0365 -.0005 .0370 56 520 ---- .0360B .0330A .0360B .0340 -.0005 .0345 34 525 ---- .0335B .0305A .0335B .0320 UNCH .0320 530 ---- .0310B .0285A .0305B .0295 -.0005 .0300 300 535 ---- .0285B .0265A .0285B .0280 UNCH .0280 50 540 ---- .0265B .0250A .0265B .0260 UNCH .0260 545 ---- .0250B .0235A .0250B .0245 UNCH .0245 10 550 ---- ---- .0220A .0220A .0230 UNCH .0230 20 555 ---- ---- .0205A .0205A .0215 UNCH .0215 560 ---- ---- .0195A .0195A .0200 UNCH .0200 565 ---- ---- .0185A .0185A .0190 UNCH .0190 570 ---- ---- .0170A .0170A .0180 +.0005 .0175 575 ---- ---- .0160A .0160A .0170 +.0005 .0165 70 580 ---- ---- ---- ---- .0160 +.0005 .0155 600 ---- ---- .0120A .0120A .0130 +.0005 .0125 21 625 ---- ---- .0090A .0090A .0100 +.0005 .0095 650 ---- ---- ---- ---- .0080 +.0005 .0075 675 ---- ---- ---- ---- .0065 +.0005 .0060 700 ---- ---- ---- ---- .0055 +.0010 .0045 725 ---- ---- ---- ---- .0045 +.0005 .0040 750 ---- ---- ---- ---- .0040 +.0010 .0030 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0030 +.0010 .0020 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6285 +.0165 3.6120 050 ---- ---- ---- ---- 3.3785 +.0165 3.3620 075 ---- ---- ---- ---- 3.1285 +.0165 3.1120 100 ---- ---- ---- ---- 2.8785 +.0165 2.8620 125 ---- ---- ---- ---- 2.6285 +.0165 2.6120 150 ---- ---- ---- ---- 2.3785 +.0165 2.3620 175 ---- ---- ---- ---- 2.1285 +.0165 2.1120 200 ---- ---- ---- ---- 1.8785 +.0165 1.8620 220 ---- ---- ---- ---- 1.6785 +.0165 1.6620 225 ---- ---- ---- ---- 1.6285 +.0165 1.6120 230 ---- ---- ---- ---- 1.5785 +.0165 1.5620 235 ---- ---- ---- ---- 1.5285 +.0160 1.5125 240 ---- ---- ---- ---- 1.4790 +.0160 1.4630 245 ---- ---- ---- ---- 1.4300 +.0155 1.4145 250 ---- ---- ---- ---- 1.3810 +.0150 1.3660 255 ---- ---- ---- ---- 1.3325 +.0145 1.3180 260 ---- 1.3170B 1.2540A 1.3170B 1.2845 +.0145 1.2700 265 ---- ---- ---- ---- 1.2370 +.0140 1.2230 270 ---- 1.2215B 1.1590A 1.2215B 1.1895 +.0135 1.1760 275 ---- ---- ---- ---- 1.1430 +.0135 1.1295 280 ---- 1.1280B 1.0670A 1.1280B 1.0965 +.0125 1.0840 285 ---- ---- ---- ---- 1.0505 +.0120 1.0385 290 ---- 1.0365B .9770A 1.0365B 1.0055 +.0115 .9940 295 ---- ---- ---- ---- .9610 +.0110 .9500 300 ---- .9485B .8905A .9485B .9170 +.0105 .9065 1 305 ---- ---- ---- ---- .8735 +.0095 .8640 310 ---- .8630B .8070A .8630B .8315 +.0095 .8220 315 ---- ---- ---- ---- .7900 +.0090 .7810 320 ---- .7810B .7275A .7810B .7495 +.0080 .7415 325 ---- ---- ---- ---- .7100 +.0075 .7025 330 ---- .7020B .6520A .7020B .6715 +.0065 .6650 335 ---- ---- ---- ---- .6345 +.0065 .6280 340 ---- .6275B .5805A .6275B .5980 +.0050 .5930 7 345 ---- .5915B .5465A .5915B .5635 +.0050 .5585 350 ---- .5570B .5140A .5570B .5300 +.0045 .5255 4 355 ---- .5235B .4825A .5235B .4975 +.0035 .4940 360 ---- .4915B .4525A .4915B .4665 +.0030 .4635 365 ---- .4605B .4150A .4605B .4370 +.0025 .4345 370 ---- .4310B .3880A .4310B .4090 +.0025 .4065 375 ---- .4030B .3615A .4030B .3820 +.0020 .3800 380 ---- .3815B .3370A .3805B .3565 +.0015 .3550 385 ---- .3560B .3130A .3550B .3320 +.0010 .3310 390 ---- .3320B .2915A .3305B .3090 +.0005 .3085 395 ---- .3095B .2705A .3085B .2875 +.0005 .2870 5 400 ---- .2880B .2510A .2875B .2670 UNCH .2670 20 405 ---- .2675B .2325A .2675B .2480 UNCH .2480 410 ---- .2485B .2155A .2485B .2300 UNCH .2300 415 ---- .2305B .2000A .2300B .2130 -.0005 .2135 420 ---- .2140B .1850A .2140B .1975 -.0005 .1980 425 ---- .1985B .1710A .1980B .1830 -.0005 .1835 430 ---- .1840B .1585A .1835B .1695 -.0005 .1700 435 ---- .1705B .1470A .1700B .1570 -.0005 .1575 440 ---- .1575B .1360A .1575B .1455 -.0005 .1460 445 ---- .1460B .1255A .1460B .1350 UNCH .1350 450 ---- .1350B .1160A .1350B .1250 UNCH .1250 1 455 ---- .1250B .1075A .1245B .1160 UNCH .1160 460 ---- .1160B .0995A .1155B .1075 UNCH .1075 465 ---- .1075B .0920A .1070B .1000 UNCH .1000 150 470 ---- .0995B .0855A .0995B .0925 UNCH .0925 312 475 ---- .0925B .0795A .0920B .0860 UNCH .0860 480 ---- .0855B .0735A .0855B .0800 UNCH .0800 485 ---- .0795B .0685A .0790B .0745 UNCH .0745 490 ---- .0735B .0635A .0735B .0695 UNCH .0695 495 ---- .0685B .0590A .0685B .0645 UNCH .0645 1 500 ---- .0635B .0550A .0635B .0605 +.0005 .0600 2 505 ---- .0590B .0525A .0590B .0565 +.0005 .0560 510 ---- .0550B .0495A .0545B .0525 UNCH .0525 515 ---- .0510B .0460A .0510B .0490 UNCH .0490 520 ---- .0475B .0430A .0475B .0460 UNCH .0460 525 ---- .0445B .0405A .0435B .0430 UNCH .0430 530 ---- .0415B .0380A .0415B .0405 UNCH .0405 535 ---- .0385B .0360A .0385B .0380 UNCH .0380 540 ---- .0360B .0335A .0360B .0355 UNCH .0355 545 ---- ---- .0320A .0320A .0335 UNCH .0335 550 ---- ---- .0300A .0300A .0315 UNCH .0315 1 555 ---- ---- .0280A .0280A .0295 UNCH .0295 560 ---- ---- .0265A .0265A .0280 UNCH .0280 565 ---- ---- .0250A .0250A .0260 UNCH .0260 570 ---- ---- .0240A .0240A .0245 UNCH .0245 575 ---- ---- .0225A .0225A .0235 UNCH .0235 580 ---- ---- .0210A .0210A .0220 UNCH .0220 600 ---- ---- .0170A .0170A .0175 UNCH .0175 625 ---- ---- .0130A .0130A .0135 UNCH .0135 650 ---- ---- ---- ---- .0105 UNCH .0105 675 ---- ---- ---- ---- .0085 UNCH .0085 700 ---- ---- ---- ---- .0070 UNCH .0070 725 ---- ---- ---- ---- .0060 +.0005 .0055 750 ---- ---- ---- ---- .0050 UNCH .0050 775 ---- ---- ---- ---- .0040 UNCH .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6285 +.0165 3.6120 050 ---- ---- ---- ---- 3.3785 +.0165 3.3620 075 ---- ---- ---- ---- 3.1285 +.0165 3.1120 100 ---- ---- ---- ---- 2.8785 +.0165 2.8620 125 ---- ---- ---- ---- 2.6285 +.0165 2.6120 150 ---- ---- ---- ---- 2.3785 +.0165 2.3620 175 ---- ---- ---- ---- 2.1285 +.0165 2.1120 200 ---- ---- ---- ---- 1.8785 +.0165 1.8620 220 ---- ---- ---- ---- 1.6785 +.0165 1.6620 225 ---- ---- ---- ---- 1.6285 +.0165 1.6120 230 ---- ---- ---- ---- 1.5785 +.0165 1.5620 235 ---- ---- ---- ---- 1.5285 +.0160 1.5125 240 ---- ---- ---- ---- 1.4795 +.0160 1.4635 245 ---- ---- ---- ---- 1.4305 +.0155 1.4150 250 ---- 1.4145B 1.3540A 1.4145B 1.3820 +.0150 1.3670 255 ---- ---- ---- ---- 1.3345 +.0150 1.3195 260 ---- 1.3185B 1.2590A 1.3185B 1.2870 +.0145 1.2725 265 ---- ---- ---- ---- 1.2400 +.0145 1.2255 270 ---- 1.2245B 1.1660A 1.2245B 1.1935 +.0140 1.1795 2 275 ---- ---- ---- ---- 1.1475 +.0130 1.1345 280 ---- 1.1325B 1.0755A 1.1325B 1.1020 +.0125 1.0895 8 285 ---- ---- ---- ---- 1.0575 +.0120 1.0455 290 ---- 1.0435B .9880A 1.0435B 1.0135 +.0115 1.0020 295 ---- ---- ---- ---- .9700 +.0110 .9590 300 ---- .9570B .9035A .9570B .9275 +.0105 .9170 305 ---- ---- ---- ---- .8855 +.0095 .8760 310 ---- .8740B .8225A .8740B .8445 +.0090 .8355 315 ---- ---- ---- ---- .8045 +.0085 .7960 320 ---- .7935B .7455A .7935B .7655 +.0080 .7575 325 ---- ---- ---- ---- .7275 +.0075 .7200 330 ---- .7165B .6720A .7165B .6905 +.0070 .6835 335 ---- ---- .6365A .6365A .6545 +.0065 .6480 340 ---- .6440B .6025A .6440B .6195 +.0055 .6140 345 ---- .6090B .5695A .6090B .5855 +.0050 .5805 350 ---- .5750B .5380A .5745B .5530 +.0045 .5485 355 ---- .5425B .5075A .5425B .5215 +.0040 .5175 360 ---- .5115B .4780A .5115B .4915 +.0035 .4880 365 ---- .4810B .4500A .4810B .4625 +.0030 .4595 370 ---- .4525B .4230A .4525B .4345 +.0025 .4320 375 ---- .4250B .3975A .4250B .4080 +.0025 .4055 380 ---- .3985B .3730A .3985B .3825 +.0020 .3805 385 ---- .3750B .3425A .3750B .3585 +.0015 .3570 390 ---- .3510B .3205A .3510B .3355 +.0010 .3345 395 ---- .3290B .2995A .3290B .3135 +.0005 .3130 400 ---- .3075B .2795A .3075B .2930 +.0005 .2925 2 405 ---- .2875B .2610A .2875B .2735 UNCH .2735 410 ---- .2685B .2430A .2685B .2550 UNCH .2550 415 ---- .2510B .2270A .2510B .2380 UNCH .2380 40 420 ---- .2340B .2115A .2340B .2215 -.0005 .2220 425 ---- .2185B .1970A .2185B .2065 -.0005 .2070 430 ---- .2035B .1840A .2035B .1925 -.0005 .1930 435 ---- .1900B .1710A .1900B .1790 -.0010 .1800 440 ---- .1770B .1595A .1770B .1670 -.0005 .1675 445 ---- .1650B .1485A .1650B .1555 -.0010 .1565 450 ---- .1535B .1380A .1535B .1445 -.0010 .1455 1 455 ---- .1430B .1290A .1430B .1345 -.0015 .1360 460 ---- .1355B .1200A .1355B .1255 -.0010 .1265 465 ---- .1260B .1120A .1260B .1170 -.0010 .1180 470 ---- .1175B .1045A .1175B .1090 -.0010 .1100 475 ---- .1095B .0975A .1095B .1015 -.0010 .1025 480 ---- .1020B .0915A .1020B .0945 -.0010 .0955 485 ---- .0950B .0855A .0950B .0885 -.0010 .0895 1 490 ---- .0885B .0805A .0885B .0825 -.0010 .0835 1 495 ---- .0830B .0750A .0830B .0770 -.0010 .0780 500 ---- .0770B .0700A .0770B .0720 -.0010 .0730 1 505 ---- ---- .0665A .0665A .0675 -.0005 .0680 510 ---- ---- .0625A .0625A .0630 -.0010 .0640 515 ---- ---- .0590A .0590A .0590 -.0010 .0600 520 ---- ---- .0555A .0555A .0555 -.0005 .0560 525 ---- ---- ---- ---- .0520 -.0005 .0525 530 ---- ---- ---- ---- .0485 -.0010 .0495 25 535 ---- ---- ---- ---- .0455 -.0010 .0465 540 ---- ---- ---- ---- .0430 -.0010 .0440 545 ---- ---- ---- ---- .0405 -.0010 .0415 550 ---- ---- ---- ---- .0380 -.0010 .0390 1 555 ---- ---- ---- ---- .0360 -.0010 .0370 560 ---- ---- ---- ---- .0340 -.0010 .0350 565 ---- ---- ---- ---- .0320 -.0010 .0330 570 ---- ---- ---- ---- .0300 -.0015 .0315 575 ---- ---- ---- ---- .0285 -.0015 .0300 580 ---- ---- ---- ---- .0270 -.0015 .0285 600 ---- ---- ---- ---- .0215 -.0020 .0235 625 ---- ---- ---- ---- .0170 -.0015 .0185 650 ---- ---- .0145A .0145A .0130 -.0020 .0150 675 ---- ---- .0120A .0120A .0105 -.0020 .0125 700 ---- ---- .0095A .0095A .0085 -.0020 .0105 1 725 ---- ---- ---- ---- .0070 -.0015 .0085 750 ---- ---- ---- ---- .0060 -.0015 .0075 775 ---- ---- ---- ---- .0050 -.0015 .0065 800 ---- ---- ---- ---- .0045 -.0015 .0060 825 ---- ---- ---- ---- .0040 -.0010 .0050 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6285 +.0165 3.6120 050 ---- ---- ---- ---- 3.3785 +.0165 3.3620 075 ---- ---- ---- ---- 3.1285 +.0165 3.1120 100 ---- ---- ---- ---- 2.8785 +.0165 2.8620 125 ---- ---- ---- ---- 2.6285 +.0165 2.6120 150 ---- ---- ---- ---- 2.3785 +.0165 2.3620 175 ---- ---- ---- ---- 2.1285 +.0165 2.1120 200 ---- ---- ---- ---- 1.8785 +.0165 1.8620 220 ---- ---- ---- ---- 1.6785 +.0165 1.6620 225 ---- ---- ---- ---- 1.6285 +.0165 1.6120 230 ---- ---- ---- ---- 1.5785 +.0165 1.5620 235 ---- ---- ---- ---- 1.5290 +.0165 1.5125 240 ---- 1.4800B 1.4540A 1.4800B 1.4795 +.0155 1.4640 245 ---- ---- ---- ---- 1.4310 +.0150 1.4160 250 ---- 1.4155B 1.3585A 1.4155B 1.3830 +.0150 1.3680 255 ---- ---- ---- ---- 1.3360 +.0145 1.3215 260 ---- 1.3205B 1.2650A 1.3205B 1.2890 +.0140 1.2750 265 ---- ---- ---- ---- 1.2430 +.0135 1.2295 270 ---- 1.2280B 1.1740A 1.2280B 1.1975 +.0130 1.1845 275 ---- ---- ---- ---- 1.1530 +.0130 1.1400 280 ---- 1.1380B 1.0855A 1.1380B 1.1085 +.0120 1.0965 285 ---- ---- ---- ---- 1.0650 +.0115 1.0535 290 ---- 1.0505B 1.0000A 1.0505B 1.0225 +.0115 1.0110 295 ---- ---- ---- ---- .9805 +.0110 .9695 300 ---- .9665B .9180A .9665B .9390 +.0100 .9290 305 ---- ---- ---- ---- .8985 +.0095 .8890 310 ---- .8850B .8395A .8850B .8590 +.0095 .8495 315 ---- ---- ---- ---- .8200 +.0085 .8115 320 ---- .8060B .7640A .8060B .7820 +.0080 .7740 325 ---- ---- ---- ---- .7450 +.0075 .7375 330 ---- .7310B .6925A .7310B .7090 +.0070 .7020 335 ---- .6755B .6585A .6750B .6740 +.0065 .6675 340 ---- .6600B .6255A .6600B .6395 +.0055 .6340 345 ---- .6260B .5930A .6260B .6065 +.0055 .6010 350 ---- .5930B .5620A .5930B .5745 +.0050 .5695 5 355 ---- .5610B .5325A .5610B .5435 +.0040 .5395 360 ---- .5305B .5035A .5305B .5140 +.0040 .5100 365 ---- .5010B .4760A .5010B .4850 +.0030 .4820 370 ---- .4725B .4495A .4725B .4575 +.0025 .4550 375 ---- .4455B .4240A .4455B .4315 +.0025 .4290 380 ---- .4195B .4000A .4195B .4060 +.0020 .4040 385 ---- .3965B .3640A .3965B .3820 +.0015 .3805 390 ---- .3735B .3425A .3735B .3590 +.0010 .3580 10 10 395 ---- .3510B .3215A .3510B .3375 +.0010 .3365 400 ---- .3300B .3020A .3300B .3170 +.0005 .3165 2 405 ---- .3100B .2830A .3100B .2975 +.0005 .2970 20 410 ---- .2910B .2655A .2910B .2790 UNCH .2790 415 ---- .2730B .2490A .2730B .2615 -.0005 4 .2620 150 420 ---- .2565B .2335A .2565B .2450 -.0005 .2455 5 7 425 ---- .2405B .2185A .2405B .2295 -.0010 .2305 170 430 ---- .2255B .2045A .2255B .2150 -.0010 .2160 435 ---- .2115B .1920A .2115B .2015 -.0010 .2025 200 440 ---- .1980B .1795A .1980B .1885 -.0010 .1895 445 ---- .1855B .1685A .1855B .1770 -.0010 .1780 450 ---- .1735B .1575A .1735B .1655 -.0010 .1665 1050 455 ---- .1625B .1480A .1625B .1555 -.0010 .1565 460 ---- .1525B .1385A .1525B .1455 -.0010 .1465 75 465 .1355 .1440B .1300A .1300A .1365 -.0010 8 .1375 401 470 ---- .1360B .1220A .1360B .1280 -.0010 .1290 5 154 475 ---- .1275B .1140A .1275B .1200 -.0010 .1210 170 480 ---- .1195B .1075A .1195B .1130 -.0005 .1135 2 2 485 ---- .1120B .1010A .1120B .1060 -.0005 4 .1065 151 490 ---- .1050B .0945A .1050B .0995 -.0010 .1005 1 495 .0930 .0985B .0890A .0890A .0935 -.0010 10 .0945 500 ---- .0925B .0835A .0925B .0880 -.0005 .0885 230 505 ---- .0840B .0790A .0790A .0825 -.0010 .0835 510 ---- .0790B .0745A .0745A .0780 -.0005 .0785 515 ---- ---- .0705A .0705A .0735 -.0005 .0740 520 ---- ---- .0660A .0660A .0690 -.0010 .0700 525 ---- ---- .0625A .0625A .0650 -.0010 .0660 530 ---- ---- .0590A .0590A .0615 -.0010 .0625 6 535 ---- ---- .0560A .0560A .0580 -.0010 .0590 540 ---- ---- .0525A .0525A .0550 -.0010 .0560 545 ---- ---- .0500A .0500A .0520 -.0010 .0530 550 .0460 .0460 .0460 .0460 .0490 -.0010 1 .0500 12 555 ---- ---- .0450A .0450A .0465 -.0010 .0475 560 ---- ---- .0425A .0425A .0440 -.0010 .0450 565 ---- ---- .0405A .0405A .0415 -.0010 .0425 570 ---- ---- .0385A .0385A .0395 -.0010 .0405 575 ---- ---- .0365A .0365A .0375 -.0010 .0385 150 580 ---- ---- .0350A .0350A .0355 -.0010 .0365 10 600 ---- ---- .0290A .0290A .0290 -.0010 .0300 35 625 ---- ---- .0230A .0230A .0225 -.0015 .0240 20 650 ---- ---- ---- ---- .0180 -.0010 .0190 20 675 ---- ---- ---- ---- .0145 -.0010 .0155 700 ---- ---- ---- ---- .0120 -.0010 .0130 3 725 ---- ---- ---- ---- .0100 -.0010 .0110 10 750 ---- ---- ---- ---- .0080 -.0010 .0090 775 ---- ---- ---- ---- .0070 -.0010 .0080 800 ---- ---- ---- ---- .0060 -.0010 .0070 3 825 ---- ---- ---- ---- .0050 -.0010 .0060 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6315 +.0160 3.6155 050 ---- ---- ---- ---- 3.3815 +.0160 3.3655 075 ---- ---- ---- ---- 3.1315 +.0160 3.1155 100 ---- ---- ---- ---- 2.8815 +.0160 2.8655 125 ---- ---- ---- ---- 2.6315 +.0160 2.6155 150 ---- ---- ---- ---- 2.3815 +.0160 2.3655 175 ---- ---- ---- ---- 2.1315 +.0160 2.1155 200 ---- ---- ---- ---- 1.8815 +.0160 1.8655 220 ---- ---- ---- ---- 1.6815 +.0160 1.6655 225 ---- ---- ---- ---- 1.6315 +.0160 1.6155 230 ---- ---- ---- ---- 1.5815 +.0160 1.5655 235 ---- ---- ---- ---- 1.5315 +.0155 1.5160 240 ---- ---- ---- ---- 1.4825 +.0155 1.4670 245 ---- ---- ---- ---- 1.4340 +.0150 1.4190 250 ---- ---- ---- ---- 1.3860 +.0145 1.3715 255 ---- ---- ---- ---- 1.3390 +.0145 1.3245 260 ---- ---- ---- ---- 1.2925 +.0140 1.2785 265 ---- ---- ---- ---- 1.2470 +.0140 1.2330 270 ---- ---- ---- ---- 1.2020 +.0135 1.1885 275 ---- ---- ---- ---- 1.1575 +.0130 1.1445 280 ---- ---- ---- ---- 1.1140 +.0125 1.1015 285 ---- ---- ---- ---- 1.0710 +.0120 1.0590 290 ---- ---- ---- ---- 1.0290 +.0115 1.0175 295 ---- ---- ---- ---- .9880 +.0115 .9765 300 ---- ---- ---- ---- .9475 +.0110 .9365 305 ---- ---- ---- ---- .9080 +.0105 .8975 310 ---- ---- ---- ---- .8695 +.0100 .8595 315 ---- ---- ---- ---- .8315 +.0095 .8220 320 ---- ---- ---- ---- .7945 +.0090 .7855 325 ---- ---- ---- ---- .7585 +.0085 .7500 330 ---- ---- ---- ---- .7235 +.0085 .7150 335 ---- ---- ---- ---- .6890 +.0075 .6815 340 ---- ---- ---- ---- .6560 +.0075 .6485 345 ---- ---- ---- ---- .6235 +.0065 .6170 350 ---- ---- ---- ---- .5920 +.0060 .5860 35 355 ---- ---- ---- ---- .5620 +.0060 .5560 360 ---- ---- ---- ---- .5325 +.0050 .5275 365 ---- ---- ---- ---- .5045 +.0050 .4995 370 ---- ---- ---- ---- .4770 +.0045 .4725 375 ---- ---- ---- ---- .4510 +.0045 .4465 380 ---- ---- ---- ---- .4260 +.0040 .4220 385 ---- ---- ---- ---- .4020 +.0040 .3980 390 ---- ---- ---- ---- .3795 +.0040 .3755 395 ---- ---- ---- ---- .3575 +.0035 .3540 400 ---- ---- ---- ---- .3370 +.0040 .3330 405 ---- ---- ---- ---- .3175 +.0040 .3135 410 ---- ---- ---- ---- .2985 +.0035 .2950 415 ---- ---- ---- ---- .2810 +.0035 .2775 420 ---- ---- ---- ---- .2645 +.0035 .2610 425 ---- ---- ---- ---- .2485 +.0030 .2455 430 ---- ---- ---- ---- .2340 +.0030 .2310 435 ---- ---- ---- ---- .2200 +.0030 .2170 440 ---- ---- ---- ---- .2065 +.0025 .2040 445 ---- ---- ---- ---- .1940 +.0020 .1920 450 ---- ---- ---- ---- .1825 +.0020 .1805 455 ---- ---- ---- ---- .1715 +.0020 .1695 460 ---- ---- ---- ---- .1610 +.0015 .1595 465 ---- ---- ---- ---- .1515 +.0015 .1500 470 ---- ---- ---- ---- .1420 +.0010 .1410 475 ---- ---- ---- ---- .1335 +.0010 .1325 480 ---- ---- ---- ---- .1250 +.0005 .1245 485 ---- ---- ---- ---- .1175 +.0005 .1170 490 ---- ---- ---- ---- .1100 UNCH .1100 495 ---- ---- ---- ---- .1035 UNCH .1035 500 ---- ---- ---- ---- .0970 -.0005 .0975 65 505 ---- ---- ---- ---- .0910 -.0005 .0915 510 ---- ---- ---- ---- .0855 -.0005 .0860 515 ---- ---- ---- ---- .0800 -.0010 .0810 520 ---- ---- ---- ---- .0750 -.0010 .0760 525 ---- ---- ---- ---- .0705 -.0010 .0715 530 ---- ---- ---- ---- .0660 -.0010 .0670 535 ---- ---- ---- ---- .0620 -.0010 .0630 540 ---- ---- ---- ---- .0580 -.0015 .0595 545 ---- ---- ---- ---- .0545 -.0015 .0560 550 ---- ---- ---- ---- .0510 -.0015 .0525 555 ---- ---- ---- ---- .0475 -.0020 .0495 560 ---- ---- ---- ---- .0445 -.0020 .0465 565 ---- ---- ---- ---- .0420 -.0015 .0435 570 ---- ---- ---- ---- .0395 -.0015 .0410 575 ---- ---- ---- ---- .0370 -.0015 .0385 600 ---- ---- ---- ---- .0265 -.0020 .0285 625 ---- ---- ---- ---- .0195 -.0015 .0210 650 ---- ---- ---- ---- .0140 -.0020 .0160 675 ---- ---- ---- ---- .0105 -.0015 .0120 700 ---- ---- ---- ---- .0075 -.0015 .0090 725 ---- ---- ---- ---- .0055 -.0015 .0070 750 ---- ---- ---- ---- .0040 -.0015 .0055 775 ---- ---- ---- ---- .0030 -.0010 .0040 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6315 +.0160 3.6155 050 ---- ---- ---- ---- 3.3815 +.0160 3.3655 075 ---- ---- ---- ---- 3.1315 +.0160 3.1155 100 ---- ---- ---- ---- 2.8815 +.0160 2.8655 125 ---- ---- ---- ---- 2.6315 +.0160 2.6155 150 ---- ---- ---- ---- 2.3815 +.0160 2.3655 175 ---- ---- ---- ---- 2.1315 +.0160 2.1155 200 ---- ---- ---- ---- 1.8815 +.0160 1.8655 220 ---- ---- ---- ---- 1.6815 +.0160 1.6655 225 ---- ---- ---- ---- 1.6315 +.0160 1.6155 230 ---- ---- ---- ---- 1.5815 +.0160 1.5655 235 ---- ---- ---- ---- 1.5325 +.0160 1.5165 240 ---- ---- ---- ---- 1.4835 +.0155 1.4680 245 ---- ---- ---- ---- 1.4360 +.0155 1.4205 250 ---- ---- ---- ---- 1.3885 +.0150 1.3735 255 ---- ---- ---- ---- 1.3420 +.0145 1.3275 260 ---- ---- ---- ---- 1.2965 +.0145 1.2820 265 ---- ---- ---- ---- 1.2515 +.0140 1.2375 270 ---- ---- ---- ---- 1.2070 +.0135 1.1935 275 ---- ---- ---- ---- 1.1635 +.0135 1.1500 280 ---- ---- ---- ---- 1.1205 +.0125 1.1080 285 ---- ---- ---- ---- 1.0785 +.0125 1.0660 290 ---- ---- ---- ---- 1.0375 +.0120 1.0255 295 ---- ---- ---- ---- .9970 +.0115 .9855 300 ---- ---- ---- ---- .9575 +.0115 .9460 305 ---- ---- ---- ---- .9185 +.0105 .9080 310 ---- ---- ---- ---- .8805 +.0100 .8705 315 ---- ---- ---- ---- .8435 +.0095 .8340 320 ---- ---- ---- ---- .8075 +.0095 .7980 325 ---- ---- ---- ---- .7720 +.0085 .7635 330 ---- ---- ---- ---- .7375 +.0080 .7295 335 ---- ---- ---- ---- .7040 +.0075 .6965 340 ---- ---- ---- ---- .6715 +.0070 .6645 345 ---- ---- ---- ---- .6400 +.0070 .6330 350 ---- ---- ---- ---- .6090 +.0060 .6030 355 ---- ---- ---- ---- .5795 +.0060 .5735 360 ---- ---- ---- ---- .5505 +.0050 .5455 365 ---- ---- ---- ---- .5230 +.0050 .5180 370 ---- ---- ---- ---- .4960 +.0045 .4915 375 ---- ---- ---- ---- .4705 +.0045 .4660 380 ---- ---- ---- ---- .4460 +.0045 .4415 385 ---- ---- ---- ---- .4220 +.0040 .4180 390 ---- ---- ---- ---- .3995 +.0040 .3955 395 ---- ---- ---- ---- .3780 +.0040 .3740 400 ---- ---- ---- ---- .3575 +.0040 .3535 405 ---- ---- ---- ---- .3380 +.0035 .3345 410 ---- ---- ---- ---- .3195 +.0035 .3160 415 ---- ---- ---- ---- .3020 +.0040 .2980 420 ---- ---- ---- ---- .2855 +.0040 .2815 425 ---- ---- ---- ---- .2700 +.0040 .2660 430 ---- ---- ---- ---- .2550 +.0040 .2510 435 ---- ---- ---- ---- .2405 +.0035 .2370 440 ---- ---- ---- ---- .2275 +.0040 .2235 445 ---- ---- ---- ---- .2150 +.0040 .2110 450 ---- ---- ---- ---- .2030 +.0040 .1990 455 ---- ---- ---- ---- .1915 +.0035 .1880 460 ---- ---- ---- ---- .1810 +.0035 .1775 465 ---- ---- ---- ---- .1710 +.0035 .1675 470 ---- ---- ---- ---- .1615 +.0035 .1580 475 ---- ---- ---- ---- .1525 +.0035 .1490 480 ---- ---- ---- ---- .1440 +.0030 .1410 485 ---- ---- ---- ---- .1360 +.0030 .1330 490 ---- ---- ---- ---- .1285 +.0030 .1255 495 ---- ---- ---- ---- .1210 +.0025 .1185 500 ---- ---- ---- ---- .1145 +.0025 .1120 505 ---- ---- ---- ---- .1080 +.0025 .1055 510 ---- ---- ---- ---- .1020 +.0025 .0995 515 ---- ---- ---- ---- .0960 +.0020 .0940 520 ---- ---- ---- ---- .0910 +.0020 .0890 525 ---- ---- ---- ---- .0855 +.0015 .0840 530 ---- ---- ---- ---- .0810 +.0020 .0790 535 ---- ---- ---- ---- .0765 +.0015 .0750 540 ---- ---- ---- ---- .0720 +.0015 .0705 545 ---- ---- ---- ---- .0680 +.0015 .0665 550 ---- ---- ---- ---- .0645 +.0015 .0630 555 ---- ---- ---- ---- .0610 +.0015 .0595 560 ---- ---- ---- ---- .0575 +.0015 .0560 565 ---- ---- ---- ---- .0540 +.0010 .0530 570 ---- ---- ---- ---- .0510 +.0010 .0500 575 ---- ---- ---- ---- .0485 +.0010 .0475 600 ---- ---- ---- ---- .0365 +.0005 .0360 625 ---- ---- ---- ---- .0275 +.0005 .0270 650 ---- ---- ---- ---- .0210 +.0005 .0205 675 ---- ---- ---- ---- .0160 UNCH .0160 700 ---- ---- ---- ---- .0125 +.0005 .0120 725 ---- ---- ---- ---- .0095 UNCH .0095 750 ---- ---- ---- ---- .0075 UNCH .0075 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0045 UNCH .0045 825 ---- ---- ---- ---- .0035 UNCH .0035 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6315 +.0160 3.6155 050 ---- ---- ---- ---- 3.3815 +.0160 3.3655 075 ---- ---- ---- ---- 3.1315 +.0160 3.1155 100 ---- ---- ---- ---- 2.8815 +.0160 2.8655 125 ---- ---- ---- ---- 2.6315 +.0160 2.6155 150 ---- ---- ---- ---- 2.3815 +.0160 2.3655 175 ---- ---- ---- ---- 2.1315 +.0160 2.1155 200 ---- ---- ---- ---- 1.8815 +.0160 1.8655 220 ---- ---- ---- ---- 1.6815 +.0160 1.6655 225 ---- ---- ---- ---- 1.6315 +.0160 1.6155 230 ---- ---- ---- ---- 1.5820 +.0155 1.5665 235 ---- ---- ---- ---- 1.5335 +.0155 1.5180 240 ---- ---- ---- ---- 1.4855 +.0150 1.4705 245 ---- ---- ---- ---- 1.4385 +.0150 1.4235 250 ---- ---- ---- ---- 1.3920 +.0145 1.3775 255 ---- ---- ---- ---- 1.3460 +.0140 1.3320 260 ---- ---- ---- ---- 1.3010 +.0135 1.2875 265 ---- ---- ---- ---- 1.2570 +.0135 1.2435 270 ---- ---- ---- ---- 1.2135 +.0130 1.2005 275 ---- ---- ---- ---- 1.1710 +.0130 1.1580 280 ---- ---- ---- ---- 1.1290 +.0125 1.1165 285 ---- ---- ---- ---- 1.0875 +.0120 1.0755 290 ---- ---- ---- ---- 1.0475 +.0120 1.0355 295 ---- ---- ---- ---- 1.0075 +.0110 .9965 300 ---- ---- ---- ---- .9690 +.0110 .9580 305 ---- ---- ---- ---- .9310 +.0105 .9205 310 ---- ---- ---- ---- .8940 +.0105 .8835 315 ---- ---- ---- ---- .8580 +.0100 .8480 320 ---- ---- ---- ---- .8225 +.0095 .8130 325 ---- ---- ---- ---- .7880 +.0090 .7790 330 ---- ---- ---- ---- .7545 +.0090 .7455 335 ---- ---- ---- ---- .7220 +.0090 .7130 340 ---- ---- ---- ---- .6900 +.0085 .6815 345 ---- ---- ---- ---- .6590 +.0080 .6510 350 ---- ---- ---- ---- .6290 +.0075 .6215 355 ---- ---- ---- ---- .6000 +.0075 .5925 360 ---- ---- ---- ---- .5720 +.0075 .5645 365 ---- ---- ---- ---- .5445 +.0070 .5375 370 ---- ---- ---- ---- .5185 +.0070 .5115 375 ---- ---- ---- ---- .4930 +.0065 .4865 380 ---- ---- ---- ---- .4690 +.0070 .4620 385 ---- ---- ---- ---- .4455 +.0070 .4385 390 ---- ---- ---- ---- .4235 +.0070 .4165 395 ---- ---- ---- ---- .4020 +.0070 .3950 400 ---- ---- ---- ---- .3815 +.0070 .3745 405 ---- ---- ---- ---- .3620 +.0070 .3550 410 ---- ---- ---- ---- .3435 +.0070 .3365 415 ---- ---- ---- ---- .3255 +.0065 .3190 145 420 ---- ---- ---- ---- .3090 +.0070 .3020 425 ---- ---- ---- ---- .2930 +.0070 .2860 430 ---- ---- ---- ---- .2775 +.0065 .2710 435 ---- ---- ---- ---- .2630 +.0065 .2565 440 ---- ---- ---- ---- .2495 +.0065 .2430 445 ---- ---- ---- ---- .2365 +.0065 .2300 450 ---- ---- ---- ---- .2240 +.0060 .2180 455 ---- ---- ---- ---- .2120 +.0055 .2065 460 ---- ---- ---- ---- .2010 +.0055 .1955 465 ---- ---- ---- ---- .1905 +.0055 .1850 470 ---- ---- ---- ---- .1805 +.0050 .1755 475 ---- ---- ---- ---- .1710 +.0050 .1660 480 ---- ---- ---- ---- .1620 +.0045 .1575 485 ---- ---- ---- ---- .1535 +.0045 .1490 145 490 ---- ---- ---- ---- .1455 +.0040 .1415 495 ---- ---- ---- ---- .1380 +.0040 .1340 500 ---- ---- ---- ---- .1305 +.0035 .1270 505 ---- ---- ---- ---- .1235 +.0030 .1205 510 ---- ---- ---- ---- .1170 +.0030 .1140 515 ---- ---- ---- ---- .1110 +.0030 .1080 520 ---- ---- ---- ---- .1050 +.0025 .1025 525 ---- ---- ---- ---- .0995 +.0025 .0970 530 ---- ---- ---- ---- .0940 +.0020 .0920 535 ---- ---- ---- ---- .0890 +.0015 .0875 540 ---- ---- ---- ---- .0845 +.0015 .0830 545 ---- ---- ---- ---- .0800 +.0015 .0785 550 ---- ---- ---- ---- .0760 +.0015 .0745 555 ---- ---- ---- ---- .0720 +.0015 .0705 575 ---- ---- ---- ---- .0580 +.0010 .0570 600 ---- ---- ---- ---- .0440 UNCH .0440 625 ---- ---- ---- ---- .0340 UNCH .0340 650 ---- ---- ---- ---- .0260 -.0005 .0265 675 ---- ---- ---- ---- .0200 -.0005 .0205 700 ---- ---- ---- ---- .0155 -.0010 .0165 725 ---- ---- ---- ---- .0120 -.0010 .0130 750 ---- ---- ---- ---- .0095 -.0005 .0100 775 ---- ---- ---- ---- .0075 -.0005 .0080 800 ---- ---- ---- ---- .0060 -.0005 .0065 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6330 +.0150 3.6180 050 ---- ---- ---- ---- 3.3830 +.0150 3.3680 075 ---- ---- ---- ---- 3.1330 +.0150 3.1180 100 ---- ---- ---- ---- 2.8830 +.0150 2.8680 125 ---- ---- ---- ---- 2.6330 +.0150 2.6180 150 ---- ---- ---- ---- 2.3830 +.0150 2.3680 175 ---- ---- ---- ---- 2.1330 +.0150 2.1180 200 ---- ---- ---- ---- 1.8830 +.0150 1.8680 225 ---- ---- ---- ---- 1.6335 +.0150 1.6185 230 ---- ---- ---- ---- 1.5850 +.0150 1.5700 235 ---- ---- ---- ---- 1.5370 +.0145 1.5225 240 ---- ---- ---- ---- 1.4900 +.0145 1.4755 245 ---- ---- ---- ---- 1.4435 +.0140 1.4295 250 ---- ---- ---- ---- 1.3980 +.0140 1.3840 255 ---- ---- ---- ---- 1.3530 +.0140 1.3390 260 ---- ---- ---- ---- 1.3090 +.0140 1.2950 265 ---- ---- ---- ---- 1.2655 +.0135 1.2520 270 ---- ---- ---- ---- 1.2225 +.0130 1.2095 275 ---- ---- ---- ---- 1.1805 +.0130 1.1675 280 ---- ---- ---- ---- 1.1395 +.0130 1.1265 285 ---- ---- ---- ---- 1.0990 +.0125 1.0865 290 ---- ---- ---- ---- 1.0590 +.0120 1.0470 295 ---- ---- ---- ---- 1.0200 +.0115 1.0085 300 ---- ---- ---- ---- .9820 +.0110 .9710 305 ---- ---- ---- ---- .9450 +.0110 .9340 310 ---- ---- ---- ---- .9085 +.0110 .8975 315 ---- ---- ---- ---- .8725 +.0100 .8625 320 ---- ---- ---- ---- .8380 +.0100 .8280 325 ---- ---- ---- ---- .8040 +.0100 .7940 330 ---- ---- ---- ---- .7705 +.0090 .7615 335 ---- ---- ---- ---- .7385 +.0090 .7295 340 ---- ---- ---- ---- .7070 +.0085 .6985 345 ---- ---- ---- ---- .6765 +.0085 .6680 350 ---- ---- ---- ---- .6465 +.0080 .6385 355 ---- ---- ---- ---- .6180 +.0080 .6100 360 ---- ---- ---- ---- .5900 +.0075 .5825 365 ---- ---- ---- ---- .5630 +.0070 .5560 370 ---- ---- ---- ---- .5365 +.0065 .5300 375 ---- ---- ---- ---- .5115 +.0065 .5050 380 ---- ---- ---- ---- .4875 +.0065 .4810 385 ---- ---- ---- ---- .4640 +.0065 .4575 390 ---- ---- ---- ---- .4415 +.0060 .4355 395 ---- ---- ---- ---- .4205 +.0065 .4140 400 ---- ---- ---- ---- .4000 +.0065 .3935 405 ---- ---- ---- ---- .3805 +.0065 .3740 410 ---- ---- ---- ---- .3620 +.0065 .3555 415 ---- ---- ---- ---- .3440 +.0065 .3375 420 ---- ---- ---- ---- .3270 +.0065 .3205 425 ---- ---- ---- ---- .3110 +.0065 .3045 430 ---- ---- ---- ---- .2955 +.0060 .2895 435 ---- ---- ---- ---- .2810 +.0065 .2745 440 ---- ---- ---- ---- .2670 +.0060 .2610 445 ---- ---- ---- ---- .2540 +.0060 .2480 450 ---- ---- ---- ---- .2415 +.0060 .2355 455 ---- ---- ---- ---- .2295 +.0060 .2235 460 ---- ---- ---- ---- .2185 +.0060 .2125 465 ---- ---- ---- ---- .2075 +.0060 .2015 470 ---- ---- ---- ---- .1975 +.0060 .1915 475 ---- ---- ---- ---- .1875 +.0055 .1820 480 ---- ---- ---- ---- .1785 +.0055 .1730 485 ---- ---- ---- ---- .1700 +.0055 .1645 490 ---- ---- ---- ---- .1615 +.0055 .1560 495 ---- ---- ---- ---- .1535 +.0050 .1485 500 ---- ---- ---- ---- .1460 +.0050 .1410 505 ---- ---- ---- ---- .1390 +.0045 .1345 510 ---- ---- ---- ---- .1325 +.0050 .1275 515 ---- ---- ---- ---- .1260 +.0045 .1215 520 ---- ---- ---- ---- .1195 +.0040 .1155 525 ---- ---- ---- ---- .1140 +.0040 .1100 530 ---- ---- ---- ---- .1085 +.0040 .1045 535 ---- ---- ---- ---- .1030 +.0035 .0995 540 ---- ---- ---- ---- .0980 +.0035 .0945 545 ---- ---- ---- ---- .0935 +.0035 .0900 550 ---- ---- ---- ---- .0890 +.0035 .0855 555 ---- ---- ---- ---- .0845 +.0030 .0815 575 ---- ---- ---- ---- .0695 +.0030 .0665 600 ---- ---- ---- ---- .0545 +.0025 .0520 625 ---- ---- ---- ---- .0430 +.0020 .0410 650 ---- ---- ---- ---- .0340 +.0015 .0325 675 ---- ---- ---- ---- .0270 +.0010 .0260 700 ---- ---- ---- ---- .0215 +.0010 .0205 725 ---- ---- ---- ---- .0175 +.0010 .0165 750 ---- ---- ---- ---- .0140 +.0005 .0135 775 ---- ---- ---- ---- .0115 +.0005 .0110 800 ---- ---- ---- ---- .0095 +.0005 .0090 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6330 +.0150 3.6180 050 ---- ---- ---- ---- 3.3830 +.0150 3.3680 075 ---- ---- ---- ---- 3.1330 +.0150 3.1180 100 ---- ---- ---- ---- 2.8830 +.0150 2.8680 125 ---- ---- ---- ---- 2.6330 +.0150 2.6180 150 ---- ---- ---- ---- 2.3830 +.0150 2.3680 175 ---- ---- ---- ---- 2.1330 +.0150 2.1180 200 ---- ---- ---- ---- 1.8830 +.0150 1.8680 225 ---- ---- ---- ---- 1.6345 +.0145 1.6200 230 ---- ---- ---- ---- 1.5865 +.0145 1.5720 235 ---- ---- ---- ---- 1.5390 +.0140 1.5250 240 ---- ---- ---- ---- 1.4925 +.0140 1.4785 245 ---- ---- ---- ---- 1.4470 +.0140 1.4330 250 ---- ---- ---- ---- 1.4020 +.0140 1.3880 255 ---- ---- ---- ---- 1.3575 +.0135 1.3440 260 ---- ---- ---- ---- 1.3140 +.0130 1.3010 265 ---- ---- ---- ---- 1.2710 +.0125 1.2585 270 ---- ---- ---- ---- 1.2290 +.0125 1.2165 275 ---- ---- ---- ---- 1.1880 +.0125 1.1755 280 ---- ---- ---- ---- 1.1475 +.0120 1.1355 285 ---- ---- ---- ---- 1.1075 +.0115 1.0960 290 ---- ---- ---- ---- 1.0685 +.0115 1.0570 295 ---- ---- ---- ---- 1.0305 +.0115 1.0190 300 ---- ---- ---- ---- .9930 +.0110 .9820 305 ---- ---- ---- ---- .9565 +.0105 .9460 310 ---- ---- ---- ---- .9205 +.0100 .9105 315 ---- ---- ---- ---- .8855 +.0100 .8755 320 ---- ---- ---- ---- .8515 +.0100 .8415 325 ---- ---- ---- ---- .8180 +.0095 .8085 330 ---- ---- ---- ---- .7855 +.0090 .7765 335 ---- ---- ---- ---- .7540 +.0090 .7450 340 ---- ---- ---- ---- .7230 +.0085 .7145 345 ---- ---- ---- ---- .6930 +.0085 .6845 350 ---- ---- ---- ---- .6640 +.0085 .6555 355 ---- ---- ---- ---- .6355 +.0080 .6275 360 ---- ---- ---- ---- .6080 +.0080 .6000 365 ---- ---- ---- ---- .5815 +.0080 .5735 370 ---- ---- ---- ---- .5560 +.0080 .5480 375 ---- ---- ---- ---- .5310 +.0080 .5230 380 ---- ---- ---- ---- .5070 +.0075 .4995 385 ---- ---- ---- ---- .4840 +.0080 .4760 390 ---- ---- ---- ---- .4620 +.0080 .4540 395 ---- ---- ---- ---- .4410 +.0080 .4330 400 ---- ---- ---- ---- .4205 +.0080 .4125 405 ---- ---- ---- ---- .4010 +.0080 .3930 410 ---- ---- ---- ---- .3825 +.0085 .3740 415 ---- ---- ---- ---- .3645 +.0080 .3565 420 ---- ---- ---- ---- .3480 +.0090 .3390 425 ---- ---- ---- ---- .3315 +.0085 .3230 430 ---- ---- ---- ---- .3160 +.0085 .3075 435 ---- ---- ---- ---- .3015 +.0090 .2925 440 ---- ---- ---- ---- .2875 +.0090 .2785 445 ---- ---- ---- ---- .2740 +.0090 .2650 450 ---- ---- ---- ---- .2610 +.0085 .2525 455 ---- ---- ---- ---- .2490 +.0085 .2405 460 ---- ---- ---- ---- .2375 +.0085 .2290 465 ---- ---- ---- ---- .2265 +.0085 .2180 470 ---- ---- ---- ---- .2160 +.0085 .2075 475 ---- ---- ---- ---- .2060 +.0085 .1975 480 ---- ---- ---- ---- .1965 +.0085 .1880 485 ---- ---- ---- ---- .1875 +.0080 .1795 490 ---- ---- ---- ---- .1785 +.0075 .1710 495 ---- ---- ---- ---- .1705 +.0080 .1625 500 ---- ---- ---- ---- .1625 +.0075 .1550 505 ---- ---- ---- ---- .1550 +.0070 .1480 510 ---- ---- ---- ---- .1480 +.0070 .1410 515 ---- ---- ---- ---- .1415 +.0075 .1340 520 ---- ---- ---- ---- .1350 +.0070 .1280 525 ---- ---- ---- ---- .1285 +.0065 .1220 550 ---- ---- ---- ---- .1020 +.0060 .0960 575 ---- ---- ---- ---- .0810 +.0055 .0755 600 ---- ---- ---- ---- .0645 +.0045 .0600 625 ---- ---- ---- ---- .0515 +.0040 .0475 650 ---- ---- ---- ---- .0415 +.0035 .0380 675 ---- ---- ---- ---- .0335 +.0030 .0305 700 ---- ---- ---- ---- .0270 +.0025 .0245 725 ---- ---- ---- ---- .0220 +.0025 .0195 750 ---- ---- ---- ---- .0180 +.0020 .0160 775 ---- ---- ---- ---- .0145 +.0015 .0130 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6350 +.0140 3.6210 050 ---- ---- ---- ---- 3.3850 +.0140 3.3710 075 ---- ---- ---- ---- 3.1350 +.0140 3.1210 100 ---- ---- ---- ---- 2.8850 +.0140 2.8710 125 ---- ---- ---- ---- 2.6350 +.0140 2.6210 150 ---- ---- ---- ---- 2.3850 +.0140 2.3710 175 ---- ---- ---- ---- 2.1350 +.0140 2.1210 200 ---- ---- ---- ---- 1.8850 +.0140 1.8710 225 ---- ---- ---- ---- 1.6380 +.0135 1.6245 230 ---- ---- ---- ---- 1.5910 +.0135 1.5775 235 ---- ---- ---- ---- 1.5445 +.0135 1.5310 240 ---- ---- ---- ---- 1.4985 +.0135 1.4850 245 ---- ---- ---- ---- 1.4535 +.0130 1.4405 250 ---- ---- ---- ---- 1.4090 +.0130 1.3960 255 ---- ---- ---- ---- 1.3655 +.0125 1.3530 260 ---- ---- ---- ---- 1.3230 +.0130 1.3100 265 ---- ---- ---- ---- 1.2805 +.0120 1.2685 270 ---- ---- ---- ---- 1.2395 +.0125 1.2270 275 ---- ---- ---- ---- 1.1990 +.0120 1.1870 280 ---- ---- ---- ---- 1.1590 +.0120 1.1470 285 ---- ---- ---- ---- 1.1200 +.0115 1.1085 290 ---- ---- ---- ---- 1.0820 +.0115 1.0705 295 ---- ---- ---- ---- 1.0445 +.0115 1.0330 300 ---- ---- ---- ---- 1.0075 +.0110 .9965 305 ---- ---- ---- ---- .9715 +.0105 .9610 310 ---- ---- ---- ---- .9365 +.0105 .9260 315 ---- ---- ---- ---- .9020 +.0105 .8915 320 ---- ---- ---- ---- .8685 +.0100 .8585 325 ---- ---- ---- ---- .8355 +.0100 .8255 330 ---- ---- ---- ---- .8035 +.0095 .7940 335 ---- ---- ---- ---- .7725 +.0095 .7630 340 ---- ---- ---- ---- .7420 +.0095 .7325 345 ---- ---- ---- ---- .7125 +.0090 .7035 350 ---- ---- ---- ---- .6840 +.0095 .6745 355 ---- ---- ---- ---- .6560 +.0090 .6470 360 ---- ---- ---- ---- .6285 +.0085 .6200 365 ---- ---- ---- ---- .6025 +.0090 .5935 370 ---- ---- ---- ---- .5770 +.0090 .5680 375 ---- ---- ---- ---- .5525 +.0090 .5435 380 ---- ---- ---- ---- .5290 +.0090 .5200 385 ---- ---- ---- ---- .5060 +.0090 .4970 390 ---- ---- ---- ---- .4840 +.0090 .4750 395 ---- ---- ---- ---- .4630 +.0095 .4535 400 ---- ---- ---- ---- .4425 +.0095 .4330 405 ---- ---- ---- ---- .4230 +.0095 .4135 410 ---- ---- ---- ---- .4045 +.0095 .3950 415 ---- ---- ---- ---- .3865 +.0095 .3770 420 ---- ---- ---- ---- .3695 +.0095 .3600 425 ---- ---- ---- ---- .3535 +.0100 .3435 430 ---- ---- ---- ---- .3375 +.0095 .3280 435 ---- ---- ---- ---- .3230 +.0100 .3130 440 ---- ---- ---- ---- .3085 +.0100 .2985 445 ---- ---- ---- ---- .2950 +.0100 .2850 450 ---- ---- ---- ---- .2820 +.0095 .2725 455 ---- ---- ---- ---- .2695 +.0095 .2600 460 ---- ---- ---- ---- .2575 +.0095 .2480 465 ---- ---- ---- ---- .2465 +.0095 .2370 470 ---- ---- ---- ---- .2355 +.0090 .2265 475 ---- ---- ---- ---- .2255 +.0090 .2165 480 ---- ---- ---- ---- .2155 +.0090 .2065 485 ---- ---- ---- ---- .2060 +.0085 .1975 490 ---- ---- ---- ---- .1975 +.0085 .1890 495 ---- ---- ---- ---- .1890 +.0085 .1805 500 ---- ---- ---- ---- .1805 +.0080 .1725 505 ---- ---- ---- ---- .1730 +.0080 .1650 510 ---- ---- ---- ---- .1655 +.0075 .1580 515 ---- ---- ---- ---- .1585 +.0075 .1510 520 ---- ---- ---- ---- .1515 +.0070 .1445 525 ---- ---- ---- ---- .1450 +.0070 .1380 550 ---- ---- ---- ---- .1165 +.0055 .1110 575 ---- ---- ---- ---- .0940 +.0050 .0890 600 ---- ---- ---- ---- .0760 +.0040 .0720 625 ---- ---- ---- ---- .0615 +.0030 .0585 650 ---- ---- ---- ---- .0505 +.0030 .0475 675 ---- ---- ---- ---- .0410 +.0020 .0390 700 ---- ---- ---- ---- .0340 +.0020 .0320 725 ---- ---- ---- ---- .0280 +.0015 .0265 750 ---- ---- ---- ---- .0230 +.0010 .0220 775 ---- ---- ---- ---- .0195 +.0010 .0185 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6350 +.0140 3.6210 050 ---- ---- ---- ---- 3.3850 +.0140 3.3710 075 ---- ---- ---- ---- 3.1350 +.0140 3.1210 100 ---- ---- ---- ---- 2.8850 +.0140 2.8710 125 ---- ---- ---- ---- 2.6350 +.0140 2.6210 150 ---- ---- ---- ---- 2.3850 +.0140 2.3710 175 ---- ---- ---- ---- 2.1350 +.0140 2.1210 200 ---- ---- ---- ---- 1.8850 +.0140 1.8710 225 ---- ---- ---- ---- 1.6395 +.0060 1.6335 230 ---- ---- ---- ---- 1.5930 +.0050 1.5880 235 ---- ---- ---- ---- 1.5470 +.0035 1.5435 240 ---- ---- ---- ---- 1.5015 +.0025 1.4990 245 ---- ---- ---- ---- 1.4570 +.0015 1.4555 250 ---- ---- ---- ---- 1.4135 +.0005 1.4130 255 ---- ---- ---- ---- 1.3705 -.0005 1.3710 260 ---- ---- ---- ---- 1.3280 -.0015 1.3295 265 ---- ---- ---- ---- 1.2870 -.0015 1.2885 270 ---- ---- ---- ---- 1.2460 -.0025 1.2485 275 ---- ---- ---- ---- 1.2060 -.0025 1.2085 280 ---- ---- ---- ---- 1.1670 -.0030 1.1700 285 ---- ---- ---- ---- 1.1285 -.0030 1.1315 290 ---- ---- ---- ---- 1.0910 -.0030 1.0940 295 ---- ---- ---- ---- 1.0540 -.0035 1.0575 300 ---- ---- ---- ---- 1.0180 -.0030 1.0210 305 ---- ---- ---- ---- .9830 -.0025 .9855 310 ---- ---- ---- ---- .9485 -.0025 .9510 315 ---- ---- ---- ---- .9145 -.0020 .9165 320 ---- ---- ---- ---- .8815 -.0015 .8830 325 ---- ---- ---- ---- .8495 -.0010 .8505 330 ---- ---- ---- ---- .8180 -.0005 .8185 335 ---- ---- ---- ---- .7875 +.0005 .7870 340 ---- ---- ---- ---- .7575 +.0010 .7565 345 ---- ---- ---- ---- .7285 +.0020 .7265 350 ---- ---- ---- ---- .7005 +.0035 .6970 355 ---- ---- ---- ---- .6730 +.0045 .6685 360 ---- ---- ---- ---- .6465 +.0055 .6410 365 ---- ---- ---- ---- .6205 +.0060 .6145 370 ---- ---- ---- ---- .5955 +.0070 .5885 375 ---- ---- ---- ---- .5710 +.0075 .5635 380 ---- ---- ---- ---- .5480 +.0085 .5395 385 ---- ---- ---- ---- .5250 +.0080 .5170 390 ---- ---- ---- ---- .5035 +.0085 .4950 395 ---- ---- ---- ---- .4825 +.0085 .4740 400 ---- ---- ---- ---- .4625 +.0080 .4545 405 ---- ---- ---- ---- .4430 +.0070 .4360 410 ---- ---- ---- ---- .4245 +.0065 .4180 415 ---- ---- ---- ---- .4065 +.0055 .4010 420 ---- ---- ---- ---- .3895 +.0045 .3850 425 ---- ---- ---- ---- .3730 +.0035 .3695 430 ---- ---- ---- ---- .3570 +.0020 .3550 435 ---- ---- ---- ---- .3420 +.0010 .3410 440 ---- ---- ---- ---- .3275 -.0005 .3280 445 ---- ---- ---- ---- .3140 -.0010 .3150 450 ---- ---- ---- ---- .3005 -.0025 .3030 455 ---- ---- ---- ---- .2880 -.0035 .2915 460 ---- ---- ---- ---- .2760 -.0040 .2800 465 ---- ---- ---- ---- .2640 -.0055 .2695 470 ---- ---- ---- ---- .2530 -.0060 .2590 475 ---- ---- ---- ---- .2425 -.0070 .2495 480 ---- ---- ---- ---- .2325 -.0075 .2400 485 ---- ---- ---- ---- .2230 -.0080 .2310 490 ---- ---- ---- ---- .2135 -.0085 .2220 495 ---- ---- ---- ---- .2045 -.0095 .2140 500 ---- ---- ---- ---- .1960 -.0100 .2060 505 ---- ---- ---- ---- .1880 -.0105 .1985 510 ---- ---- ---- ---- .1805 -.0105 .1910 515 ---- ---- ---- ---- .1730 -.0110 .1840 520 ---- ---- ---- ---- .1660 -.0110 .1770 525 ---- ---- ---- ---- .1590 -.0115 .1705 550 ---- ---- ---- ---- .1295 -.0125 .1420 575 ---- ---- ---- ---- .1055 -.0135 .1190 600 ---- ---- ---- ---- .0860 -.0145 .1005 625 ---- ---- ---- ---- .0705 -.0145 .0850 650 ---- ---- ---- ---- .0580 -.0145 .0725 675 ---- ---- ---- ---- .0480 -.0140 .0620 700 ---- ---- ---- ---- .0395 -.0140 .0535 725 ---- ---- ---- ---- .0330 -.0135 .0465 750 ---- ---- ---- ---- .0275 -.0130 .0405 775 ---- ---- ---- ---- .0230 -.0125 .0355 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6355 +.0135 3.6220 050 ---- ---- ---- ---- 3.3855 +.0135 3.3720 075 ---- ---- ---- ---- 3.1355 +.0135 3.1220 100 ---- ---- ---- ---- 2.8855 +.0135 2.8720 125 ---- ---- ---- ---- 2.6355 +.0135 2.6220 150 ---- ---- ---- ---- 2.3855 +.0135 2.3720 175 ---- ---- ---- ---- 2.1355 +.0135 2.1220 200 ---- ---- ---- ---- 1.8855 +.0135 1.8720 225 ---- ---- ---- ---- 1.6425 +.0135 1.6290 230 ---- ---- ---- ---- 1.5965 +.0140 1.5825 235 ---- ---- ---- ---- 1.5510 +.0140 1.5370 240 ---- ---- ---- ---- 1.5065 +.0140 1.4925 245 ---- ---- ---- ---- 1.4625 +.0140 1.4485 250 ---- ---- ---- ---- 1.4195 +.0140 1.4055 255 ---- ---- ---- ---- 1.3770 +.0135 1.3635 260 ---- ---- ---- ---- 1.3355 +.0135 1.3220 265 ---- ---- ---- ---- 1.2950 +.0140 1.2810 270 ---- ---- ---- ---- 1.2550 +.0140 1.2410 275 ---- ---- ---- ---- 1.2155 +.0140 1.2015 280 ---- ---- ---- ---- 1.1770 +.0140 1.1630 285 ---- ---- ---- ---- 1.1395 +.0140 1.1255 290 ---- ---- ---- ---- 1.1025 +.0140 1.0885 295 ---- ---- ---- ---- 1.0660 +.0140 1.0520 300 ---- ---- ---- ---- 1.0305 +.0140 1.0165 305 ---- ---- ---- ---- .9960 +.0140 .9820 310 ---- ---- ---- ---- .9620 +.0140 .9480 315 ---- ---- ---- ---- .9285 +.0140 .9145 320 ---- ---- ---- ---- .8960 +.0135 .8825 325 ---- ---- ---- ---- .8645 +.0140 .8505 330 ---- ---- ---- ---- .8335 +.0140 .8195 335 ---- ---- ---- ---- .8035 +.0140 .7895 340 ---- ---- ---- ---- .7740 +.0140 .7600 345 ---- ---- ---- ---- .7450 +.0135 .7315 350 ---- ---- ---- ---- .7175 +.0140 .7035 355 ---- ---- ---- ---- .6900 +.0140 .6760 360 ---- ---- ---- ---- .6640 +.0140 .6500 365 ---- ---- ---- ---- .6385 +.0145 .6240 370 ---- ---- ---- ---- .6135 +.0140 .5995 375 ---- ---- ---- ---- .5895 +.0145 .5750 380 ---- ---- ---- ---- .5665 +.0145 .5520 385 ---- ---- ---- ---- .5440 +.0145 .5295 390 ---- ---- ---- ---- .5220 +.0145 .5075 395 ---- ---- ---- ---- .5015 +.0150 .4865 400 ---- ---- ---- ---- .4815 +.0150 .4665 405 ---- ---- ---- ---- .4620 +.0150 .4470 410 ---- ---- ---- ---- .4435 +.0150 .4285 415 ---- ---- ---- ---- .4255 +.0150 .4105 420 ---- ---- ---- ---- .4085 +.0150 .3935 425 ---- ---- ---- ---- .3920 +.0150 .3770 430 ---- ---- ---- ---- .3760 +.0145 .3615 435 ---- ---- ---- ---- .3610 +.0150 .3460 440 ---- ---- ---- ---- .3465 +.0145 .3320 445 ---- ---- ---- ---- .3325 +.0145 .3180 450 ---- ---- ---- ---- .3190 +.0140 .3050 455 ---- ---- ---- ---- .3065 +.0145 .2920 460 ---- ---- ---- ---- .2940 +.0140 .2800 465 ---- ---- ---- ---- .2825 +.0140 .2685 470 ---- ---- ---- ---- .2710 +.0135 .2575 475 ---- ---- ---- ---- .2605 +.0135 .2470 480 ---- ---- ---- ---- .2500 +.0130 .2370 485 ---- ---- ---- ---- .2400 +.0125 .2275 490 ---- ---- ---- ---- .2310 +.0130 .2180 495 ---- ---- ---- ---- .2215 +.0120 .2095 500 ---- ---- ---- ---- .2130 +.0120 .2010 505 ---- ---- ---- ---- .2045 +.0115 .1930 510 ---- ---- ---- ---- .1970 +.0115 .1855 515 ---- ---- ---- ---- .1890 +.0110 .1780 520 ---- ---- ---- ---- .1820 +.0110 .1710 525 ---- ---- ---- ---- .1750 +.0110 .1640 550 ---- ---- ---- ---- .1435 +.0090 .1345 575 ---- ---- ---- ---- .1185 +.0080 .1105 600 ---- ---- ---- ---- .0980 +.0070 .0910 625 ---- ---- ---- ---- .0810 +.0060 .0750 650 ---- ---- ---- ---- .0675 +.0050 .0625 675 ---- ---- ---- ---- .0565 +.0045 .0520 700 ---- ---- ---- ---- .0470 +.0035 .0435 725 ---- ---- ---- ---- .0395 +.0030 .0365 750 ---- ---- ---- ---- .0335 +.0025 .0310 775 ---- ---- ---- ---- .0285 +.0025 .0260 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6355 +.0135 3.6220 050 ---- ---- ---- ---- 3.3855 +.0135 3.3720 075 ---- ---- ---- ---- 3.1355 +.0135 3.1220 100 ---- ---- ---- ---- 2.8855 +.0135 2.8720 125 ---- ---- ---- ---- 2.6355 +.0135 2.6220 150 ---- ---- ---- ---- 2.3855 +.0135 2.3720 175 ---- ---- ---- ---- 2.1355 +.0135 2.1220 200 ---- ---- ---- ---- 1.8855 +.0135 1.8720 225 ---- ---- ---- ---- 1.6460 +.0150 1.6310 230 ---- ---- ---- ---- 1.6005 +.0150 1.5855 235 ---- ---- ---- ---- 1.5560 +.0155 1.5405 240 ---- ---- ---- ---- 1.5120 +.0155 1.4965 245 ---- ---- ---- ---- 1.4690 +.0160 1.4530 250 ---- ---- ---- ---- 1.4265 +.0160 1.4105 255 ---- ---- ---- ---- 1.3845 +.0155 1.3690 260 ---- ---- ---- ---- 1.3440 +.0160 1.3280 265 ---- ---- ---- ---- 1.3035 +.0160 1.2875 270 ---- ---- ---- ---- 1.2640 +.0155 1.2485 275 ---- ---- ---- ---- 1.2255 +.0160 1.2095 280 ---- ---- ---- ---- 1.1875 +.0160 1.1715 285 ---- ---- ---- ---- 1.1500 +.0155 1.1345 290 ---- ---- ---- ---- 1.1135 +.0155 1.0980 295 ---- ---- ---- ---- 1.0780 +.0160 1.0620 300 ---- ---- ---- ---- 1.0430 +.0160 1.0270 305 ---- ---- ---- ---- 1.0085 +.0155 .9930 310 ---- ---- ---- ---- .9750 +.0155 .9595 315 ---- ---- ---- ---- .9420 +.0155 .9265 320 ---- ---- ---- ---- .9100 +.0155 .8945 325 ---- ---- ---- ---- .8790 +.0160 .8630 330 ---- ---- ---- ---- .8480 +.0155 .8325 335 ---- ---- ---- ---- .8180 +.0150 .8030 340 ---- ---- ---- ---- .7890 +.0155 .7735 345 ---- ---- ---- ---- .7605 +.0150 .7455 350 ---- ---- ---- ---- .7330 +.0155 .7175 355 ---- ---- ---- ---- .7060 +.0155 .6905 360 ---- ---- ---- ---- .6795 +.0150 .6645 365 ---- ---- ---- ---- .6540 +.0150 .6390 370 ---- ---- ---- ---- .6295 +.0150 .6145 375 ---- ---- ---- ---- .6055 +.0150 .5905 380 ---- ---- ---- ---- .5825 +.0150 .5675 385 ---- ---- ---- ---- .5600 +.0150 .5450 390 ---- ---- ---- ---- .5385 +.0150 .5235 395 ---- ---- ---- ---- .5175 +.0150 .5025 400 ---- ---- ---- ---- .4975 +.0150 .4825 405 ---- ---- ---- ---- .4780 +.0150 .4630 410 ---- ---- ---- ---- .4595 +.0150 .4445 415 ---- ---- ---- ---- .4415 +.0150 .4265 420 ---- ---- ---- ---- .4240 +.0145 .4095 425 ---- ---- ---- ---- .4075 +.0145 .3930 430 ---- ---- ---- ---- .3920 +.0150 .3770 435 ---- ---- ---- ---- .3765 +.0145 .3620 440 ---- ---- ---- ---- .3620 +.0145 .3475 445 ---- ---- ---- ---- .3480 +.0140 .3340 450 ---- ---- ---- ---- .3345 +.0140 .3205 455 ---- ---- ---- ---- .3215 +.0135 .3080 460 ---- ---- ---- ---- .3090 +.0135 .2955 465 ---- ---- ---- ---- .2975 +.0135 .2840 470 ---- ---- ---- ---- .2860 +.0130 .2730 475 ---- ---- ---- ---- .2750 +.0130 .2620 480 ---- ---- ---- ---- .2645 +.0125 .2520 485 ---- ---- ---- ---- .2545 +.0125 .2420 490 ---- ---- ---- ---- .2450 +.0120 .2330 495 ---- ---- ---- ---- .2360 +.0120 .2240 500 ---- ---- ---- ---- .2270 +.0115 .2155 505 ---- ---- ---- ---- .2185 +.0115 .2070 510 ---- ---- ---- ---- .2105 +.0115 .1990 515 ---- ---- ---- ---- .2030 +.0115 .1915 520 ---- ---- ---- ---- .1955 +.0110 .1845 525 ---- ---- ---- ---- .1880 +.0105 .1775 550 ---- ---- ---- ---- .1560 +.0095 .1465 575 ---- ---- ---- ---- .1300 +.0085 .1215 600 ---- ---- ---- ---- .1085 +.0075 .1010 625 ---- ---- ---- ---- .0910 +.0065 .0845 650 ---- ---- ---- ---- .0765 +.0060 .0705 675 ---- ---- ---- ---- .0645 +.0050 .0595 700 ---- ---- ---- ---- .0550 +.0045 .0505 725 ---- ---- ---- ---- .0465 +.0040 .0425 750 ---- ---- ---- ---- .0400 +.0035 .0365 775 ---- ---- ---- ---- .0345 +.0035 .0310 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6290 +.0135 3.6155 050 ---- ---- ---- ---- 3.3790 +.0135 3.3655 075 ---- ---- ---- ---- 3.1290 +.0135 3.1155 100 ---- ---- ---- ---- 2.8790 +.0135 2.8655 125 ---- ---- ---- ---- 2.6290 +.0135 2.6155 150 ---- ---- ---- ---- 2.3790 +.0135 2.3655 175 ---- ---- ---- ---- 2.1290 +.0135 2.1155 200 ---- ---- ---- ---- 1.8790 +.0135 1.8655 225 ---- ---- ---- ---- 1.6410 +.0145 1.6265 250 ---- ---- ---- ---- 1.4240 +.0155 1.4085 260 ---- ---- ---- ---- 1.3420 +.0150 1.3270 265 ---- ---- ---- ---- 1.3025 +.0150 1.2875 270 ---- ---- ---- ---- 1.2635 +.0150 1.2485 275 ---- ---- ---- ---- 1.2255 +.0150 1.2105 280 ---- ---- ---- ---- 1.1885 +.0155 1.1730 285 ---- ---- ---- ---- 1.1515 +.0150 1.1365 290 ---- ---- ---- ---- 1.1155 +.0150 1.1005 295 ---- ---- ---- ---- 1.0805 +.0150 1.0655 300 ---- ---- ---- ---- 1.0460 +.0150 1.0310 305 ---- ---- ---- ---- 1.0125 +.0150 .9975 310 ---- ---- ---- ---- .9795 +.0150 .9645 315 ---- ---- ---- ---- .9475 +.0150 .9325 320 ---- ---- ---- ---- .9160 +.0150 .9010 325 ---- ---- ---- ---- .8850 +.0150 .8700 330 ---- ---- ---- ---- .8550 +.0145 .8405 335 ---- ---- ---- ---- .8260 +.0150 .8110 340 ---- ---- ---- ---- .7975 +.0150 .7825 345 ---- ---- ---- ---- .7695 +.0150 .7545 350 ---- ---- ---- ---- .7425 +.0150 .7275 355 ---- ---- ---- ---- .7160 +.0150 .7010 360 ---- ---- ---- ---- .6905 +.0150 .6755 365 ---- ---- ---- ---- .6655 +.0150 .6505 370 ---- ---- ---- ---- .6415 +.0150 .6265 375 ---- ---- ---- ---- .6180 +.0150 .6030 380 ---- ---- ---- ---- .5950 +.0150 .5800 385 ---- ---- ---- ---- .5730 +.0150 .5580 390 ---- ---- ---- ---- .5520 +.0155 .5365 395 ---- ---- ---- ---- .5315 +.0155 .5160 400 ---- ---- ---- ---- .5115 +.0155 .4960 405 ---- ---- ---- ---- .4925 +.0155 .4770 410 ---- ---- ---- ---- .4745 +.0160 .4585 415 ---- ---- ---- ---- .4565 +.0160 .4405 420 ---- ---- ---- ---- .4395 +.0160 .4235 425 ---- ---- ---- ---- .4230 +.0160 .4070 430 ---- ---- ---- ---- .4075 +.0165 .3910 435 ---- ---- ---- ---- .3925 +.0165 .3760 440 ---- ---- ---- ---- .3775 +.0160 .3615 445 ---- ---- ---- ---- .3635 +.0160 .3475 450 ---- ---- ---- ---- .3500 +.0160 .3340 455 ---- ---- ---- ---- .3375 +.0165 .3210 460 ---- ---- ---- ---- .3250 +.0165 .3085 465 ---- ---- ---- ---- .3130 +.0165 .2965 470 ---- ---- ---- ---- .3015 +.0165 .2850 475 ---- ---- ---- ---- .2905 +.0165 .2740 480 ---- ---- ---- ---- .2800 +.0165 .2635 485 ---- ---- ---- ---- .2695 +.0160 .2535 490 ---- ---- ---- ---- .2600 +.0160 .2440 495 ---- ---- ---- ---- .2505 +.0160 .2345 500 ---- ---- ---- ---- .2415 +.0160 .2255 505 ---- ---- ---- ---- .2330 +.0160 .2170 510 ---- ---- ---- ---- .2245 +.0155 .2090 515 ---- ---- ---- ---- .2165 +.0155 .2010 520 ---- ---- ---- ---- .2090 +.0155 .1935 525 ---- ---- ---- ---- .2015 +.0150 .1865 550 ---- ---- ---- ---- .1685 +.0140 .1545 575 ---- ---- ---- ---- .1410 +.0125 .1285 600 ---- ---- ---- ---- .1185 +.0115 .1070 625 ---- ---- ---- ---- .1000 +.0105 .0895 650 ---- ---- ---- ---- .0845 +.0095 .0750 675 ---- ---- ---- ---- .0715 +.0085 .0630 700 ---- ---- ---- ---- .0610 +.0080 .0530 725 ---- ---- ---- ---- .0520 +.0070 .0450 750 ---- ---- ---- ---- .0445 +.0065 .0380 775 ---- ---- ---- ---- .0385 +.0060 .0325 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6290 +.0135 3.6155 050 ---- ---- ---- ---- 3.3790 +.0135 3.3655 075 ---- ---- ---- ---- 3.1290 +.0135 3.1155 100 ---- ---- ---- ---- 2.8790 +.0135 2.8655 125 ---- ---- ---- ---- 2.6290 +.0135 2.6155 150 ---- ---- ---- ---- 2.3790 +.0135 2.3655 175 ---- ---- ---- ---- 2.1290 +.0135 2.1155 200 ---- ---- ---- ---- 1.8795 +.0140 1.8655 225 ---- ---- ---- ---- 1.6445 +.0150 1.6295 250 ---- ---- ---- ---- 1.4300 +.0155 1.4145 275 ---- ---- ---- ---- 1.2345 +.0155 1.2190 280 ---- ---- ---- ---- 1.1975 +.0150 1.1825 285 ---- ---- ---- ---- 1.1615 +.0155 1.1460 290 ---- ---- ---- ---- 1.1265 +.0155 1.1110 295 ---- ---- ---- ---- 1.0915 +.0155 1.0760 300 ---- ---- ---- ---- 1.0575 +.0150 1.0425 305 ---- ---- ---- ---- 1.0245 +.0155 1.0090 310 ---- ---- ---- ---- .9920 +.0155 .9765 315 ---- ---- ---- ---- .9605 +.0155 .9450 320 ---- ---- ---- ---- .9290 +.0150 .9140 325 ---- ---- ---- ---- .8990 +.0155 .8835 330 ---- ---- ---- ---- .8690 +.0150 .8540 335 ---- ---- ---- ---- .8405 +.0155 .8250 340 ---- ---- ---- ---- .8120 +.0150 .7970 345 ---- ---- ---- ---- .7845 +.0150 .7695 350 ---- ---- ---- ---- .7575 +.0150 .7425 355 ---- ---- ---- ---- .7315 +.0150 .7165 360 ---- ---- ---- ---- .7060 +.0150 .6910 365 ---- ---- ---- ---- .6815 +.0150 .6665 370 ---- ---- ---- ---- .6575 +.0150 .6425 375 ---- ---- ---- ---- .6345 +.0155 .6190 380 ---- ---- ---- ---- .6120 +.0155 .5965 385 ---- ---- ---- ---- .5900 +.0155 .5745 390 ---- ---- ---- ---- .5690 +.0155 .5535 395 ---- ---- ---- ---- .5485 +.0155 .5330 400 ---- ---- ---- ---- .5290 +.0160 .5130 405 ---- ---- ---- ---- .5100 +.0160 .4940 410 ---- ---- ---- ---- .4915 +.0160 .4755 415 ---- ---- ---- ---- .4740 +.0165 .4575 420 ---- ---- ---- ---- .4570 +.0165 .4405 425 ---- ---- ---- ---- .4405 +.0165 .4240 430 ---- ---- ---- ---- .4250 +.0170 .4080 435 ---- ---- ---- ---- .4095 +.0165 .3930 440 ---- ---- ---- ---- .3950 +.0170 .3780 445 ---- ---- ---- ---- .3810 +.0170 .3640 450 ---- ---- ---- ---- .3675 +.0170 .3505 455 ---- ---- ---- ---- .3545 +.0170 .3375 460 ---- ---- ---- ---- .3420 +.0170 .3250 465 ---- ---- ---- ---- .3300 +.0170 .3130 470 ---- ---- ---- ---- .3185 +.0170 .3015 475 ---- ---- ---- ---- .3070 +.0170 .2900 480 ---- ---- ---- ---- .2965 +.0170 .2795 485 ---- ---- ---- ---- .2860 +.0165 .2695 490 ---- ---- ---- ---- .2765 +.0170 .2595 495 ---- ---- ---- ---- .2670 +.0170 .2500 500 ---- ---- ---- ---- .2575 +.0165 .2410 505 ---- ---- ---- ---- .2490 +.0165 .2325 510 ---- ---- ---- ---- .2405 +.0165 .2240 515 ---- ---- ---- ---- .2320 +.0160 .2160 520 ---- ---- ---- ---- .2245 +.0160 .2085 525 ---- ---- ---- ---- .2165 +.0155 .2010 550 ---- ---- ---- ---- .1825 +.0145 .1680 575 ---- ---- ---- ---- .1545 +.0135 .1410 600 ---- ---- ---- ---- .1310 +.0125 .1185 625 ---- ---- ---- ---- .1110 +.0110 .1000 650 ---- ---- ---- ---- .0950 +.0105 .0845 675 ---- ---- ---- ---- .0810 +.0095 .0715 700 ---- ---- ---- ---- .0695 +.0085 .0610 725 ---- ---- ---- ---- .0600 +.0080 .0520 750 ---- ---- ---- ---- .0520 +.0075 .0445 775 ---- ---- ---- ---- .0450 +.0065 .0385 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.3790 +.0135 3.3655 075 ---- ---- ---- ---- 3.1290 +.0135 3.1155 100 ---- ---- ---- ---- 2.8790 +.0135 2.8655 125 ---- ---- ---- ---- 2.6290 +.0135 2.6155 150 ---- ---- ---- ---- 2.3790 +.0135 2.3655 175 ---- ---- ---- ---- 2.1290 +.0135 2.1155 200 ---- ---- ---- ---- 1.8800 +.0140 1.8660 225 ---- ---- ---- ---- 1.6480 +.0145 1.6335 250 ---- ---- ---- ---- 1.4365 +.0150 1.4215 275 ---- ---- ---- ---- 1.2430 +.0145 1.2285 285 ---- ---- ---- ---- 1.1710 ---- ---- 290 ---- ---- ---- ---- 1.1360 ---- ---- 295 ---- ---- ---- ---- 1.1015 +.0145 1.0870 300 ---- ---- ---- ---- 1.0680 +.0150 1.0530 305 ---- ---- ---- ---- 1.0350 +.0145 1.0205 310 ---- ---- ---- ---- 1.0030 +.0150 .9880 315 ---- ---- ---- ---- .9715 +.0150 .9565 320 ---- ---- ---- ---- .9405 +.0145 .9260 325 ---- ---- ---- ---- .9105 +.0150 .8955 330 ---- ---- ---- ---- .8810 +.0145 .8665 335 ---- ---- ---- ---- .8525 +.0150 .8375 340 ---- ---- ---- ---- .8240 +.0145 .8095 345 ---- ---- ---- ---- .7970 +.0150 .7820 350 ---- ---- ---- ---- .7700 +.0145 .7555 355 ---- ---- ---- ---- .7440 +.0150 .7290 360 ---- ---- ---- ---- .7190 +.0150 .7040 365 ---- ---- ---- ---- .6940 +.0150 .6790 370 ---- ---- ---- ---- .6700 +.0150 .6550 375 ---- ---- ---- ---- .6470 +.0155 .6315 380 ---- ---- ---- ---- .6245 +.0155 .6090 385 ---- ---- ---- ---- .6025 +.0155 .5870 390 ---- ---- ---- ---- .5815 +.0155 .5660 395 ---- ---- ---- ---- .5610 +.0155 .5455 400 ---- ---- ---- ---- .5410 +.0155 .5255 405 ---- ---- ---- ---- .5220 +.0160 .5060 410 ---- ---- ---- ---- .5035 +.0160 .4875 415 ---- ---- ---- ---- .4860 +.0160 .4700 420 ---- ---- ---- ---- .4685 +.0160 .4525 425 ---- ---- ---- ---- .4520 +.0160 .4360 430 ---- ---- ---- ---- .4360 +.0155 .4205 435 ---- ---- ---- ---- .4210 +.0160 .4050 440 ---- ---- ---- ---- .4060 +.0155 .3905 445 ---- ---- ---- ---- .3920 +.0160 .3760 450 ---- ---- ---- ---- .3780 +.0155 .3625 455 ---- ---- ---- ---- .3650 +.0155 .3495 460 ---- ---- ---- ---- .3520 +.0150 .3370 465 ---- ---- ---- ---- .3400 +.0150 .3250 470 ---- ---- ---- ---- .3280 +.0145 .3135 475 ---- ---- ---- ---- .3170 +.0150 .3020 480 ---- ---- ---- ---- .3060 +.0145 .2915 485 ---- ---- ---- ---- .2955 +.0140 .2815 490 ---- ---- ---- ---- .2855 +.0140 .2715 495 ---- ---- ---- ---- .2760 +.0140 .2620 500 ---- ---- ---- ---- .2665 +.0135 .2530 505 ---- ---- ---- ---- .2575 +.0130 .2445 510 ---- ---- ---- ---- .2490 +.0130 .2360 515 ---- ---- ---- ---- .2405 +.0125 .2280 520 ---- ---- ---- ---- .2325 +.0125 .2200 525 ---- ---- ---- ---- .2250 +.0120 .2130 550 ---- ---- ---- ---- .1905 +.0105 .1800 575 ---- ---- ---- ---- .1620 +.0095 .1525 600 ---- ---- ---- ---- .1380 +.0085 .1295 1000 625 ---- ---- ---- ---- .1180 +.0075 .1105 650 ---- ---- ---- ---- .1010 +.0065 .0945 675 ---- ---- ---- ---- .0870 +.0060 .0810 700 ---- ---- ---- ---- .0750 +.0050 .0700 1150 725 ---- ---- ---- ---- .0650 +.0045 .0605 750 ---- ---- ---- ---- .0565 +.0040 .0525 775 ---- ---- ---- ---- .0495 +.0035 .0460 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.3710 +.0135 3.3575 075 ---- ---- ---- ---- 3.1210 +.0135 3.1075 100 ---- ---- ---- ---- 2.8710 +.0135 2.8575 125 ---- ---- ---- ---- 2.6210 +.0135 2.6075 150 ---- ---- ---- ---- 2.3710 +.0135 2.3575 175 ---- ---- ---- ---- 2.1210 +.0135 2.1075 200 ---- ---- ---- ---- 1.8735 +.0145 1.8590 225 ---- ---- ---- ---- 1.6450 +.0165 1.6285 250 ---- ---- ---- ---- 1.4360 +.0170 1.4190 275 ---- ---- ---- ---- 1.2460 +.0175 1.2285 285 ---- ---- ---- ---- 1.1745 ---- ---- 290 ---- ---- ---- ---- 1.1400 ---- ---- 295 ---- ---- ---- ---- 1.1060 +.0170 1.0890 300 ---- ---- ---- ---- 1.0730 +.0170 1.0560 305 ---- ---- ---- ---- 1.0405 +.0170 1.0235 310 ---- ---- ---- ---- 1.0090 +.0170 .9920 315 ---- ---- ---- ---- .9775 +.0165 .9610 320 ---- ---- ---- ---- .9470 +.0165 .9305 325 ---- ---- ---- ---- .9175 +.0165 .9010 330 ---- ---- ---- ---- .8885 +.0165 .8720 335 ---- ---- ---- ---- .8600 +.0165 .8435 340 ---- ---- ---- ---- .8320 +.0160 .8160 345 ---- ---- ---- ---- .8050 +.0160 .7890 350 ---- ---- ---- ---- .7785 +.0160 .7625 355 ---- ---- ---- ---- .7525 +.0155 .7370 360 ---- ---- ---- ---- .7275 +.0155 .7120 365 ---- ---- ---- ---- .7030 +.0150 .6880 370 ---- ---- ---- ---- .6795 +.0155 .6640 375 ---- ---- ---- ---- .6565 +.0155 .6410 380 ---- ---- ---- ---- .6340 +.0150 .6190 385 ---- ---- ---- ---- .6125 +.0150 .5975 390 ---- ---- ---- ---- .5915 +.0150 .5765 395 ---- ---- ---- ---- .5710 +.0150 .5560 400 ---- ---- ---- ---- .5515 +.0150 .5365 405 ---- ---- ---- ---- .5325 +.0150 .5175 410 ---- ---- ---- ---- .5145 +.0150 .4995 415 ---- ---- ---- ---- .4965 +.0150 .4815 420 ---- ---- ---- ---- .4795 +.0150 .4645 425 ---- ---- ---- ---- .4630 +.0145 .4485 430 ---- ---- ---- ---- .4475 +.0150 .4325 435 ---- ---- ---- ---- .4320 +.0145 .4175 440 ---- ---- ---- ---- .4175 +.0150 .4025 445 ---- ---- ---- ---- .4030 +.0145 .3885 450 ---- ---- ---- ---- .3895 +.0145 .3750 455 ---- ---- ---- ---- .3765 +.0145 .3620 460 ---- ---- ---- ---- .3640 +.0145 .3495 465 ---- ---- ---- ---- .3515 +.0140 .3375 470 ---- ---- ---- ---- .3400 +.0140 .3260 475 ---- ---- ---- ---- .3285 +.0135 .3150 480 ---- ---- ---- ---- .3175 +.0135 .3040 485 ---- ---- ---- ---- .3075 +.0135 .2940 490 ---- ---- ---- ---- .2970 +.0130 .2840 495 ---- ---- ---- ---- .2875 +.0130 .2745 500 ---- ---- ---- ---- .2780 +.0130 .2650 505 ---- ---- ---- ---- .2695 +.0130 .2565 510 ---- ---- ---- ---- .2605 +.0125 .2480 525 ---- ---- ---- ---- .2365 +.0120 .2245 550 ---- ---- ---- ---- .2020 +.0115 .1905 575 ---- ---- ---- ---- .1730 +.0105 .1625 600 ---- ---- ---- ---- .1485 +.0100 .1385 625 ---- ---- ---- ---- .1280 +.0090 .1190 650 ---- ---- ---- ---- .1105 +.0085 .1020 675 ---- ---- ---- ---- .0960 +.0080 .0880 700 ---- ---- ---- ---- .0835 +.0070 .0765 725 ---- ---- ---- ---- .0730 +.0065 .0665 750 ---- ---- ---- ---- .0640 +.0060 .0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5324 4178 83825 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 2 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 2 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 UNCH .0005 3 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 ---- ---- ---- ---- .0005 UNCH .0005 4 280 ---- ---- ---- ---- .0005 UNCH .0005 12 285 ---- ---- ---- ---- .0005 UNCH .0005 35 290 ---- ---- ---- ---- .0005 UNCH .0005 19 295 ---- ---- ---- ---- .0005 UNCH .0005 40 300 ---- ---- ---- ---- .0005 UNCH .0005 352 305 ---- ---- ---- ---- .0005 UNCH .0005 6 310 ---- ---- ---- ---- .0005 UNCH .0005 5 315 ---- ---- ---- ---- .0005 -.0005 .0010 201 320 ---- ---- .0010A .0010A .0010 -.0005 .0015 33 325 ---- ---- .0015A .0015A .0010 -.0010 .0020 1343 330 ---- ---- .0020A .0020A .0015 -.0010 .0025 14 335 .0020 .0030B .0020 .0030B .0020 -.0015 5 .0035 117 340 .0040 .0040 .0030A .0030A .0025 -.0025 3 .0050 1 33 345 .0060 .0060 .0040A .0040A .0035 -.0035 3 .0070 4 37 350 .0085 .0085 .0050A .0050A .0050 -.0045 13 .0095 3 1257 355 .0125 .0125 .0075A .0075A .0070 -.0065 4 .0135 78 356 .0080 .0135 .0080 .0085A .0075 -.0070 12 .0145 126 357 .0135 .0140 .0090A .0090A .0085 -.0070 20 .0155 60 358 .0120 .0150 .0095A .0095A .0090 -.0075 11 .0165 359 .0130 .0160 .0100A .0100A .0100 -.0075 27 .0175 4 360 .0135 .0180 .0110 .0115B .0105 -.0080 33 .0185 12 729 361 .0170 .0195 .0120A .0120A .0115 -.0085 10 .0200 19 141 362 .0165 .0210 .0125A .0125A .0125 -.0090 12 .0215 15 363 .0220 .0220 .0135A .0135A .0135 -.0095 1 .0230 24 35 364 .0165 .0235 .0140A .0140A .0145 -.0100 13 .0245 49 64 365 .0210 .0255 .0160 .0160A .0160 -.0105 58 .0265 24 227 366 .0270 .0270 .0170A .0170A .0175 -.0105 1 .0280 8 31 367 .0285 .0290 .0185A .0185A .0190 -.0110 3 .0300 14 45 368 .0310 .0310 .0195A .0195A .0205 -.0115 1 .0320 8 29 369 .0345 .0345 .0210A .0210A .0220 -.0125 4 .0345 12 39 370 .0265 .0355B .0225A .0230A .0240 -.0125 241 .0365 248 581 371 ---- ---- .0240A .0240A .0260 -.0130 .0390 60 427 372 ---- ---- .0255A .0255A .0280 -.0135 .0415 31 373 .0315 .0315 .0275A .0285A .0300 -.0140 6 .0440 10 89 374 ---- ---- .0295A .0295A .0325 -.0145 .0470 30 58 375 .0325 .0500B .0315 .0350B .0350 -.0150 78 .0500 158 1262 376 ---- .0535B .0335A .0335A .0375 -.0155 .0530 10 78 377 .0400 .0570B .0360A .0385A .0405 -.0155 101 .0560 13 78 378 .0430 .0610B .0385A .0410A .0435 -.0160 1 .0595 11 53 379 .0500 .0650B .0415A .0440A .0465 -.0165 52 .0630 12 50 380 .0500 .0695B .0440A .0505B .0500 -.0170 104 .0670 479 2090 381 ---- .0735B .0470A .0470A .0535 -.0175 .0710 50 382 .0685 .0780B .0505A .0780B .0575 -.0175 6 .0750 11 57 383 ---- .0830B .0540A .0540A .0615 -.0180 .0795 8 59 384 .0775 .0880B .0575A .0880B .0660 -.0180 6 .0840 31 52 385 .0715 .0935B .0615A .0715B .0705 -.0185 91 .0890 519 883 386 .0695 .0990B .0660A .0990B .0750 -.0185 8 .0935 32 39 387 ---- .1045B .0700A .0700A .0800 -.0190 .0990 43 388 .0745 .1105B .0745 .1105B .0850 -.0195 18 .1045 12 40 389 .0795 .1165B .0795 .1165B .0905 -.0195 4 .1100 17 13 390 .1150 .1230B .0845A .0910A .0960 -.0200 65 .1160 1009 1042 391 .0965 .1295B .0900A .0965 .1015 -.0205 1 .1220 1 38 392 .1165 .1365B .0950A .1365B .1075 -.0205 1 .1280 20 22 393 ---- .1435B .1005A .1005A .1135 -.0210 .1345 1 20 394 ---- .1505B .1065A .1065A .1200 -.0210 .1410 11 4 395 .1465 .1580B .1120A .1120A .1270 -.0210 7 .1480 64 562 396 ---- .1645B .1185A .1185A .1340 -.0210 .1550 8 38 397 .1555 .1710B .1245A .1710B .1410 -.0210 2 .1620 98 398 ---- .1755B .1315A .1315A .1485 -.0210 .1695 43 399 ---- .1835B .1380A .1380A .1560 -.0210 .1770 10 164 400 ---- .1965B .1450A .1450A .1640 -.0210 14 .1850 173 1295 401 ---- .1995B .1520A .1520A .1715 -.0215 .1930 10 44 402 ---- .2080B .1590A .1590A .1795 -.0215 .2010 71 403 ---- .2160B .1665A .1665A .1880 -.0210 .2090 62 404 ---- ---- .1740A .1740A .1960 -.0215 .2175 59 405 ---- .2350B .1860A .1860A .2045 -.0215 .2260 40 306 406 ---- ---- .1945A .1945A .2130 -.0215 .2345 221 407 ---- ---- .2025A .2025A .2220 -.0210 .2430 61 408 ---- ---- .2105A .2105A .2305 -.0215 .2520 256 409 ---- ---- .2190A .2190A .2395 -.0210 .2605 180 410 ---- ---- .2270A .2270A .2485 -.0210 .2695 470 411 ---- ---- ---- ---- .2575 -.0210 .2785 26 412 ---- ---- ---- ---- .2670 -.0210 .2880 168 413 ---- ---- ---- ---- .2760 -.0210 .2970 44 414 ---- ---- ---- ---- .2850 -.0215 .3065 54 415 ---- ---- ---- ---- .2945 -.0210 .3155 257 416 ---- ---- ---- ---- .3035 -.0215 .3250 112 417 ---- ---- ---- ---- .3130 -.0215 .3345 100 124 418 ---- ---- ---- ---- .3225 -.0215 .3440 17 419 ---- ---- ---- ---- .3320 -.0215 .3535 60 420 ---- .3795B .3120A .3120A .3415 -.0215 .3630 45 421 ---- .3895B .3250A .3250A .3510 -.0220 3 .3730 20 7 422 ---- ---- ---- ---- .3605 -.0220 .3825 11 423 ---- ---- ---- ---- .3700 -.0220 .3920 1 424 ---- ---- ---- ---- .3800 -.0220 .4020 12 425 ---- ---- ---- ---- .3895 -.0220 .4115 7 426 ---- ---- ---- ---- .3995 -.0220 .4215 5 427 ---- ---- ---- ---- .4090 -.0220 .4310 3 428 ---- ---- ---- ---- .4190 -.0220 .4410 429 ---- ---- ---- ---- .4290 -.0215 .4505 430 ---- .4770B .4075A .4075A .4385 -.0220 .4605 13 431 ---- .4870B .4175A .4175A .4485 -.0220 .4705 17 432 ---- ---- ---- ---- .4585 -.0215 .4800 12 433 ---- ---- ---- ---- .4685 -.0215 .4900 434 ---- ---- ---- ---- .4780 -.0220 .5000 435 ---- ---- ---- ---- .4880 -.0215 .5095 2 436 ---- ---- ---- ---- .4980 -.0215 .5195 1 437 ---- ---- ---- ---- .5080 -.0215 .5295 438 ---- ---- ---- ---- .5180 -.0210 .5390 439 ---- ---- ---- ---- .5275 -.0215 .5490 10 440 ---- ---- .5055A .5055A .5375 -.0215 .5590 5 441 ---- ---- ---- ---- .5475 -.0215 .5690 442 ---- ---- ---- ---- .5575 -.0210 .5785 443 ---- ---- ---- ---- .5675 -.0210 .5885 444 ---- ---- ---- ---- .5775 -.0210 .5985 445 ---- ---- ---- ---- .5870 -.0215 .6085 3 446 ---- ---- ---- ---- .5970 -.0210 .6180 447 ---- ---- ---- ---- .6070 -.0210 .6280 448 ---- ---- ---- ---- .6170 -.0210 .6380 450 ---- ---- ---- ---- .6370 -.0210 .6580 1 455 ---- ---- ---- ---- .6865 -.0210 .7075 460 ---- ---- ---- ---- .7365 -.0210 .7575 465 ---- ---- ---- ---- .7860 -.0210 .8070 1 470 ---- ---- ---- ---- .8360 -.0210 .8570 475 ---- ---- ---- ---- .8860 -.0210 .9070 480 ---- ---- ---- ---- .9360 -.0210 .9570 485 ---- ---- ---- ---- .9855 -.0215 1.0070 490 ---- ---- ---- ---- 1.0355 -.0215 1.0570 1 495 ---- ---- ---- ---- 1.0855 -.0215 1.1070 500 ---- ---- ---- ---- 1.1355 -.0215 1.1570 505 ---- ---- ---- ---- 1.1855 -.0215 1.2070 510 ---- ---- ---- ---- 1.2355 -.0215 1.2570 515 ---- ---- ---- ---- 1.2855 -.0215 1.3070 520 ---- ---- ---- ---- 1.3355 -.0215 1.3570 525 ---- ---- ---- ---- 1.3855 -.0215 1.4070 530 ---- ---- ---- ---- 1.4355 -.0215 1.4570 535 ---- ---- ---- ---- 1.4855 -.0215 1.5070 540 ---- ---- ---- ---- 1.5355 -.0215 1.5570 545 ---- ---- ---- ---- 1.5855 -.0215 1.6070 550 ---- ---- ---- ---- 1.6355 -.0215 1.6570 555 ---- ---- ---- ---- 1.6855 -.0215 1.7070 560 ---- ---- ---- ---- 1.7355 -.0215 1.7570 565 ---- ---- ---- ---- 1.7855 -.0215 1.8070 570 ---- ---- ---- ---- 1.8355 -.0215 1.8570 575 ---- ---- ---- ---- 1.8855 -.0215 1.9070 580 ---- ---- ---- ---- 1.9355 -.0215 1.9570 600 ---- ---- ---- ---- 2.1355 -.0215 2.1570 625 ---- ---- ---- ---- 2.3855 -.0215 2.4070 650 ---- ---- ---- ---- 2.6355 -.0215 2.6570 675 ---- ---- ---- ---- 2.8855 -.0215 2.9070 700 ---- ---- ---- ---- 3.1355 -.0215 3.1570 725 ---- ---- ---- ---- 3.3855 -.0215 3.4070 750 ---- ---- ---- ---- 3.6355 -.0215 3.6570 775 ---- ---- ---- ---- 3.8855 -.0215 3.9070 800 ---- ---- ---- ---- 4.1355 -.0215 4.1570 825 ---- ---- ---- ---- 4.3855 -.0215 4.4070 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 220 255 ---- ---- ---- ---- .0010 +.0005 .0005 28 260 ---- ---- ---- ---- .0010 +.0005 .0005 2 265 ---- ---- ---- ---- .0010 +.0005 .0005 270 ---- ---- ---- ---- .0015 +.0005 .0010 3 203 275 ---- ---- ---- ---- .0015 +.0005 .0010 156 280 ---- ---- ---- ---- .0020 +.0005 .0015 9 285 ---- ---- ---- ---- .0020 UNCH .0020 400 290 ---- ---- ---- ---- .0025 UNCH .0025 46 295 ---- ---- ---- ---- .0030 UNCH .0030 300 ---- ---- ---- ---- .0035 -.0005 .0040 3 149 305 ---- ---- .0040A .0040A .0040 -.0010 .0050 16 310 ---- ---- .0050A .0050A .0050 -.0015 .0065 2 315 ---- ---- .0055A .0055A .0055 -.0025 .0080 10 320 .0085 .0085 .0065 .0085B .0070 -.0030 2 .0100 32 325 .0105 .0105 .0085A .0085A .0085 -.0040 4 .0125 12 204 330 .0135 .0135 .0105 .0105 .0105 -.0055 14 .0160 202 273 335 .0140 .0140 .0135A .0170B .0135 -.0065 3 .0200 8 340 .0215 .0230B .0175A .0215B .0170 -.0080 8 .0250 8 177 345 .0230 .0280 .0215A .0215A .0220 -.0090 10 .0310 27 217 350 .0325 .0360B .0275A .0280 .0280 -.0105 30 .0385 458 439 355 .0410 .0410 .0345A .0345A .0360 -.0115 50 .0475 1 81 360 .0450 .0450 .0435A .0435A .0455 -.0130 38 .0585 50 808 364 ---- ---- ---- .0520A .0545 ---- ---- 365 ---- ---- .0540A .0540A .0570 -.0145 .0715 9 202 366 ---- ---- ---- .0570A .0595 ---- ---- 367 ---- ---- ---- .0595A .0620 ---- ---- 368 ---- ---- ---- .0620A .0650 ---- ---- 369 ---- ---- ---- .0645A .0680 ---- ---- 370 .0725 .0845B .0660 .0750B .0710 -.0160 249 .0870 316 1040 371 ---- ---- ---- .0700A .0740 ---- ---- 372 ---- ---- ---- .0730A .0775 ---- ---- 373 ---- ---- ---- .0760A .0810 ---- ---- 374 ---- ---- ---- .0795A .0845 ---- ---- 375 .0845 .1035B .0825A .0885B .0885 -.0160 102 .1045 110 512 376 ---- ---- .0860A .0860A .0920 -.0165 .1085 37 37 377 ---- ---- .0895A .0895A .0960 -.0165 .1125 12 34 378 ---- ---- .0935A .0935A .1005 -.0160 .1165 5 30 379 ---- .1210B .0970A .0970A .1045 -.0160 .1205 1 380 .1220 .1260B .1010A .1125B .1085 -.0165 10 .1250 21 837 381 ---- .1305B .1055A .1055A .1130 -.0165 .1295 14 382 ---- .1355B .1095A .1095A .1175 -.0165 .1340 2 17 383 ---- .1405B .1135A .1135A .1220 -.0165 .1385 10 384 ---- .1455B .1180A .1180A .1265 -.0170 .1435 35 385 ---- .1510B .1225A .1225A .1310 -.0175 10 .1485 119 652 386 ---- .1560B .1275A .1275A .1360 -.0175 1 .1535 14 24 387 ---- .1615B .1325A .1325A .1410 -.0175 .1585 388 ---- .1675B .1375A .1375A .1460 -.0180 .1640 11 25 389 ---- .1730B .1420A .1420A .1510 -.0185 .1695 390 ---- .1790B .1470A .1470A .1565 -.0185 .1750 221 507 391 ---- .1850B .1525A .1525A .1615 -.0195 .1810 7 15 392 ---- .1915B .1580A .1580A .1675 -.0190 .1865 11 393 ---- .1975B .1630A .1630A .1730 -.0195 .1925 7 137 394 ---- .2040B .1690A .1690A .1790 -.0200 .1990 2 395 ---- .2105B .1745A .1745A .1850 -.0200 .2050 9 329 396 .2050 .2170B .1800A .1800A .1915 -.0195 40 .2110 62 50 397 ---- .2240B .1860A .1860A .1975 -.0200 .2175 17 398 ---- .2310B .1920A .1920A .2045 -.0195 .2240 19 399 ---- .2375B .1985A .1985A .2110 -.0195 .2305 11 400 ---- .2450B .2045A .2045A .2180 -.0195 .2375 29 578 401 ---- .2520B .2105A .2105A .2245 -.0195 .2440 38 402 ---- .2585B .2170A .2170A .2315 -.0195 .2510 13 403 ---- .2660B .2235A .2235A .2390 -.0190 .2580 16 404 ---- .2735B .2305A .2305A .2460 -.0190 .2650 22 405 ---- .2810B .2370A .2370A .2535 -.0190 .2725 320 406 ---- .2890B .2440A .2440A .2605 -.0195 .2800 113 407 ---- .2965B .2510A .2510A .2680 -.0190 .2870 91 408 ---- .3045B .2580A .2580A .2755 -.0195 .2950 125 409 ---- .3125B .2650A .2650A .2830 -.0195 .3025 19 410 ---- .3170B .2720A .2720A .2910 -.0190 .3100 47 411 ---- .3240B .2795A .2795A .2985 -.0195 .3180 41 412 ---- .3320B .2870A .2870A .3065 -.0195 .3260 8 413 ---- .3400B .2945A .2945A .3145 -.0195 .3340 1 414 ---- .3485B .3020A .3020A .3225 -.0195 .3420 1 415 ---- .3565B .3095A .3095A .3305 -.0195 .3500 84 416 ---- .3650B .3175A .3175A .3385 -.0200 .3585 15 417 ---- .3745B .3250A .3250A .3465 -.0200 .3665 418 ---- .3830B .3375A .3375A .3550 -.0200 .3750 8 419 ---- .3905B .3455A .3455A .3635 -.0200 .3835 1 420 ---- .4050B .3490A .3490A .3715 -.0205 .3920 17 141 421 ---- ---- .3620A .3620A .3800 -.0205 .4005 422 ---- ---- .3700A .3700A .3885 -.0205 .4090 1 423 ---- ---- .3785A .3785A .3975 -.0205 .4180 10 424 ---- ---- .3870A .3870A .4060 -.0205 .4265 425 ---- ---- .3955A .3955A .4150 -.0205 .4355 168 426 ---- ---- .4040A .4040A .4235 -.0205 .4440 427 ---- ---- .4125A .4125A .4325 -.0205 .4530 2 428 ---- ---- .4210A .4210A .4415 -.0205 .4620 1 429 ---- ---- ---- ---- .4505 -.0205 .4710 1 430 ---- .4945B .4335A .4335A .4595 -.0205 .4800 21 431 ---- .5040B .4420A .4420A .4685 -.0205 .4890 432 ---- ---- ---- ---- .4775 -.0210 .4985 433 ---- ---- ---- ---- .4865 -.0210 .5075 434 ---- ---- ---- ---- .4960 -.0205 .5165 435 ---- ---- ---- ---- .5050 -.0210 .5260 2 436 ---- ---- ---- ---- .5145 -.0205 .5350 437 ---- ---- ---- ---- .5235 -.0210 .5445 1 438 ---- ---- ---- ---- .5330 -.0210 .5540 439 ---- ---- ---- ---- .5425 -.0205 .5630 440 ---- .5880B .5230A .5230A .5515 -.0210 .5725 1 441 ---- ---- ---- ---- .5610 -.0210 .5820 442 ---- ---- ---- ---- .5705 -.0210 .5915 1 443 ---- ---- ---- ---- .5800 -.0210 .6010 444 ---- ---- ---- ---- .5895 -.0210 .6105 445 ---- ---- ---- ---- .5990 -.0210 .6200 15 446 ---- ---- ---- ---- .6080 -.0215 .6295 447 ---- ---- ---- ---- .6175 -.0215 .6390 448 ---- ---- ---- ---- .6275 -.0210 .6485 450 ---- .6835B .6170A .6170A .6465 -.0215 .6680 455 ---- ---- ---- ---- .6945 -.0215 .7160 1 460 ---- ---- ---- ---- .7425 -.0220 .7645 1 465 ---- ---- ---- ---- .7915 -.0220 .8135 470 ---- .8785B .8100A .8100A .8405 -.0215 .8620 475 ---- ---- ---- ---- .8895 -.0220 .9115 480 ---- .9775B .9080A .9080A .9385 -.0220 .9605 485 ---- ---- ---- ---- .9880 -.0220 1.0100 490 ---- ---- 1.0065A 1.0065A 1.0375 -.0220 1.0595 495 ---- ---- ---- ---- 1.0870 -.0220 1.1090 500 ---- ---- ---- ---- 1.1370 -.0215 1.1585 505 ---- ---- ---- ---- 1.1865 -.0215 1.2080 510 ---- ---- ---- ---- 1.2365 -.0215 1.2580 515 ---- ---- ---- ---- 1.2860 -.0215 1.3075 520 ---- ---- ---- ---- 1.3360 -.0215 1.3575 525 ---- ---- ---- ---- 1.3860 -.0215 1.4075 530 ---- ---- ---- ---- 1.4355 -.0215 1.4570 535 ---- ---- ---- ---- 1.4855 -.0215 1.5070 540 ---- ---- ---- ---- 1.5355 -.0215 1.5570 545 ---- ---- ---- ---- 1.5855 -.0215 1.6070 550 ---- ---- ---- ---- 1.6355 -.0215 1.6570 555 ---- ---- ---- ---- 1.6855 -.0215 1.7070 560 ---- ---- ---- ---- 1.7355 -.0215 1.7570 565 ---- ---- ---- ---- 1.7855 -.0215 1.8070 570 ---- ---- ---- ---- 1.8355 -.0215 1.8570 575 ---- ---- ---- ---- 1.8855 -.0215 1.9070 580 ---- ---- ---- ---- 1.9355 -.0215 1.9570 600 ---- ---- ---- ---- 2.1355 -.0215 2.1570 625 ---- ---- ---- ---- 2.3855 -.0215 2.4070 650 ---- ---- ---- ---- 2.6355 -.0215 2.6570 675 ---- ---- ---- ---- 2.8855 -.0215 2.9070 700 ---- ---- ---- ---- 3.1355 -.0215 3.1570 725 ---- ---- ---- ---- 3.3855 -.0215 3.4070 750 ---- ---- ---- ---- 3.6355 -.0215 3.6570 775 ---- ---- ---- ---- 3.8855 -.0215 3.9070 800 ---- ---- ---- ---- 4.1355 -.0215 4.1570 825 ---- ---- ---- ---- 4.3855 -.0215 4.4070 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0010 UNCH .0010 1 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0015 UNCH .0015 250 ---- ---- ---- ---- .0020 +.0005 .0015 6 255 ---- ---- ---- ---- .0020 UNCH .0020 1 260 ---- ---- ---- ---- .0025 UNCH .0025 265 ---- ---- ---- ---- .0030 UNCH .0030 270 ---- ---- ---- ---- .0035 -.0005 .0040 275 ---- ---- ---- ---- .0045 -.0005 2 .0050 2 280 ---- ---- .0055A .0055A .0050 -.0010 .0060 7 285 ---- ---- .0060A .0060A .0060 -.0010 .0070 290 ---- ---- .0070A .0070A .0070 -.0015 .0085 10 295 ---- ---- .0085A .0085A .0085 -.0015 .0100 7 300 .0105 .0105 .0100A .0100A .0100 -.0020 1 .0120 1 41 305 .0120 .0120 .0105 .0125B .0115 -.0030 2 .0145 310 ---- ---- .0140A .0140A .0140 -.0035 .0175 1 9 315 ---- ---- .0160A .0160A .0165 -.0045 .0210 37 320 ---- ---- .0195A .0195A .0195 -.0055 .0250 11 325 ---- ---- .0230A .0230A .0235 -.0060 .0295 34 330 .0300 .0335B .0275A .0280A .0285 -.0070 93 .0355 2 33 335 ---- ---- .0325A .0325A .0340 -.0080 .0420 10 340 .0425 .0475 .0395A .0395A .0410 -.0090 9 .0500 36 624 345 ---- ---- .0470A .0470A .0490 -.0100 .0590 121 350 .0565 .0660 .0560A .0565A .0585 -.0115 3 .0700 1 27 355 ---- ---- .0665A .0665A .0700 -.0120 .0820 171 360 .0820 .0820 .0790A .0850B .0830 -.0130 4 .0960 14 628 365 ---- ---- .0925A .0925A .0980 -.0135 1 .1115 15 206 366 ---- ---- ---- .0960A .1010 ---- ---- 367 ---- ---- ---- .0990A .1045 ---- ---- 368 ---- ---- ---- .1020A .1080 ---- ---- 369 ---- ---- ---- .1055A .1115 ---- ---- 370 ---- ---- .1085A .1085A .1150 -.0140 .1290 10 113 371 ---- ---- ---- .1125A .1185 ---- ---- 372 ---- ---- ---- .1155A .1220 ---- ---- 373 ---- ---- ---- .1195A .1260 ---- ---- 374 ---- ---- ---- .1230A .1300 ---- ---- 375 ---- ---- .1265A .1265A .1340 -.0145 .1485 87 376 ---- ---- .1305A .1305A .1380 -.0145 .1525 10 377 ---- ---- .1340A .1340A .1420 -.0150 .1570 378 ---- ---- .1380A .1380A .1460 -.0155 .1615 379 ---- ---- .1425A .1425A .1505 -.0155 .1660 1 380 .1595 .1600 .1460A .1505A .1550 -.0155 36 .1705 2 1487 381 ---- .1755B .1505A .1505A .1595 -.0155 .1750 382 ---- .1805B .1555A .1555A .1640 -.0155 .1795 383 ---- .1855B .1595A .1595A .1685 -.0160 .1845 10 384 ---- .1905B .1640A .1640A .1735 -.0155 .1890 1 1 385 .1965 .1965 .1685A .1730A .1780 -.0160 1 .1940 264 526 386 ---- .2010B .1740A .1740A .1830 -.0165 .1995 387 ---- .2065B .1780A .1780A .1880 -.0165 .2045 388 ---- .2120B .1830A .1830A .1930 -.0165 .2095 389 ---- .2175B .1880A .1880A .1985 -.0165 .2150 390 ---- .2230B .1935A .1935A .2035 -.0170 .2205 20 247 391 ---- .2290B .1980A .1980A .2090 -.0170 .2260 23 392 ---- .2345B .2035A .2035A .2145 -.0170 .2315 19 393 ---- .2405B .2085A .2085A .2200 -.0175 .2375 394 ---- .2465B .2140A .2140A .2255 -.0175 .2430 20 39 395 ---- .2525B .2195A .2195A .2315 -.0175 2 .2490 2 37 396 ---- .2590B .2250A .2250A .2370 -.0180 .2550 19 19 397 ---- .2650B .2310A .2310A .2430 -.0180 .2610 19 37 398 ---- .2715B .2360A .2360A .2490 -.0180 .2670 399 ---- .2780B .2425A .2425A .2555 -.0175 .2730 45 400 ---- .2845B .2480A .2480A .2620 -.0175 1 .2795 34 401 ---- .2910B .2540A .2540A .2680 -.0180 .2860 6 402 ---- .2980B .2605A .2605A .2745 -.0175 .2920 403 ---- .3045B .2665A .2665A .2810 -.0175 .2985 404 ---- .3115B .2720A .2720A .2875 -.0180 .3055 32 405 ---- .3185B .2790A .2790A .2945 -.0175 .3120 94 406 ---- .3255B .2850A .2850A .3010 -.0180 .3190 3 407 ---- .3325B .2920A .2920A .3080 -.0175 .3255 408 ---- .3400B .2985A .2985A .3145 -.0180 .3325 409 ---- .3455B .3045A .3045A .3220 -.0175 .3395 1 410 ---- .3525B .3110A .3110A .3290 -.0175 .3465 99 411 ---- .3600B .3180A .3180A .3360 -.0180 .3540 1 412 ---- .3675B .3265A .3265A .3435 -.0175 .3610 413 ---- .3750B .3335A .3335A .3505 -.0180 .3685 414 ---- .3830B .3405A .3405A .3580 -.0175 .3755 415 ---- .3905B .3475A .3475A .3655 -.0175 .3830 9 416 ---- .3985B .3545A .3545A .3730 -.0175 .3905 417 ---- .4060B .3620A .3620A .3805 -.0180 .3985 418 ---- .4140B .3690A .3690A .3880 -.0180 .4060 419 ---- .4220B .3765A .3765A .3955 -.0180 .4135 420 ---- .4300B .3840A .3840A .4035 -.0180 .4215 46 421 ---- .4350B .3910A .3910A .4110 -.0185 .4295 7 422 ---- .4420B .3985A .3985A .4190 -.0180 .4370 423 ---- .4505B .4065A .4065A .4270 -.0180 .4450 424 ---- .4585B .4140A .4140A .4350 -.0180 .4530 425 ---- .4670B .4215A .4215A .4435 -.0175 .4610 183 426 ---- .4755B .4295A .4295A .4515 -.0175 .4690 427 ---- .4835B .4375A .4375A .4595 -.0180 .4775 428 ---- .4920B .4450A .4450A .4680 -.0175 .4855 429 ---- .5005B .4530A .4530A .4760 -.0180 .4940 430 ---- .5130B .4610A .4610A .4845 -.0175 .5020 24 431 ---- .5215B .4690A .4690A .4930 -.0175 .5105 432 ---- .5260B .4810A .4810A .5010 -.0180 .5190 433 ---- .5355B .4890A .4890A .5095 -.0180 .5275 434 ---- .5440B .4975A .4975A .5180 -.0180 .5360 435 ---- .5510B .5045A .5045A .5265 -.0180 .5445 9 436 ---- ---- .5140A .5140A .5350 -.0180 .5530 440 ---- .6010B .5440A .5440A .5700 -.0180 .5880 4 445 ---- ---- ---- ---- .6140 -.0185 .6325 1 450 ---- .6920B .6315A .6315A .6595 -.0180 .6775 7 455 ---- ---- ---- ---- .7050 -.0185 .7235 3 460 ---- ---- ---- ---- .7515 -.0185 .7700 4 465 ---- ---- ---- ---- .7985 -.0185 .8170 2 470 ---- .8805B .8160A .8160A .8455 -.0190 .8645 1 475 ---- ---- ---- ---- .8935 -.0190 .9125 2 480 ---- .9770B .9115A .9115A .9415 -.0190 .9605 2 485 ---- ---- ---- ---- .9895 -.0195 1.0090 1 490 ---- 1.0745B 1.0075A 1.0075A 1.0380 -.0195 1.0575 1 495 ---- ---- ---- ---- 1.0870 -.0190 1.1060 1 500 ---- 1.1725B 1.1050A 1.1050A 1.1355 -.0195 1.1550 1 505 ---- ---- ---- ---- 1.1845 -.0195 1.2040 510 ---- ---- ---- ---- 1.2340 -.0195 1.2535 515 ---- ---- ---- ---- 1.2830 -.0195 1.3025 520 ---- ---- 1.3015A 1.3015A 1.3325 -.0195 1.3520 1 525 ---- ---- ---- ---- 1.3820 -.0195 1.4015 530 ---- ---- ---- ---- 1.4315 -.0200 1.4515 2 535 ---- ---- ---- ---- 1.4810 -.0200 1.5010 540 ---- ---- ---- ---- 1.5310 -.0195 1.5505 1 545 ---- ---- ---- ---- 1.5805 -.0200 1.6005 550 ---- ---- ---- ---- 1.6305 -.0195 1.6500 1 555 ---- ---- ---- ---- 1.6800 -.0200 1.7000 560 ---- ---- ---- ---- 1.7300 -.0200 1.7500 1 565 ---- ---- ---- ---- 1.7800 -.0195 1.7995 570 ---- ---- ---- ---- 1.8300 -.0195 1.8495 575 ---- ---- ---- ---- 1.8800 -.0195 1.8995 580 ---- ---- ---- ---- 1.9300 -.0195 1.9495 600 ---- ---- ---- ---- 2.1300 -.0195 2.1495 625 ---- ---- ---- ---- 2.3800 -.0195 2.3995 650 ---- ---- ---- ---- 2.6300 -.0195 2.6495 675 ---- ---- ---- ---- 2.8800 -.0195 2.8995 700 ---- ---- ---- ---- 3.1300 -.0195 3.1495 725 ---- ---- ---- ---- 3.3800 -.0195 3.3995 750 ---- ---- ---- ---- 3.6300 -.0195 3.6495 775 ---- ---- ---- ---- 3.8800 -.0195 3.8995 800 ---- ---- ---- ---- 4.1300 -.0195 4.1495 825 ---- ---- ---- ---- 4.3800 -.0195 4.3995 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0015 UNCH .0015 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0020 -.0005 .0025 23 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0030 -.0005 .0035 250 ---- ---- ---- ---- .0040 UNCH .0040 255 ---- ---- ---- ---- .0045 -.0005 .0050 260 ---- ---- ---- ---- .0055 -.0005 .0060 65 265 ---- ---- ---- ---- .0065 -.0005 .0070 270 ---- ---- .0080A .0080A .0075 -.0010 .0085 275 ---- ---- .0090A .0090A .0090 -.0010 .0100 1 280 ---- ---- .0105A .0105A .0105 -.0015 .0120 285 ---- ---- .0125A .0125A .0125 -.0020 .0145 290 ---- ---- .0145A .0145A .0145 -.0025 .0170 295 ---- ---- .0165A .0165A .0165 -.0030 .0195 50 300 ---- ---- .0190A .0190A .0195 -.0035 .0230 2207 305 ---- ---- .0220A .0220A .0225 -.0045 .0270 310 ---- ---- .0255A .0255A .0260 -.0055 .0315 20 315 ---- ---- .0295A .0295A .0305 -.0060 .0365 13 320 .0355 .0355 .0330 .0385B .0355 -.0065 100 .0420 1 21 325 ---- ---- .0400A .0400A .0415 -.0075 .0490 165 685 330 ---- ---- .0465A .0465A .0485 -.0080 .0565 1 73 335 ---- ---- .0545A .0545A .0565 -.0090 .0655 1 340 ---- ---- .0630A .0630A .0655 -.0100 .0755 13 345 ---- ---- .0730A .0730A .0765 -.0105 .0870 4 66 350 ---- ---- .0845A .0845A .0885 -.0110 10 .0995 169 1025 355 ---- ---- .0975A .0975A .1020 -.0120 .1140 25 360 .1140 .1140 .1120A .1190B .1170 -.0125 18 .1295 48 198 365 .1300 .1300 .1280A .1360B .1335 -.0140 2 .1475 2 21 370 ---- ---- .1455A .1455A .1520 -.0145 .1665 164 375 ---- ---- .1655A .1655A .1725 -.0150 .1875 2 43 380 ---- ---- .1865A .1865A .1950 -.0155 .2105 12 43 385 ---- .2360B .2100A .2100A .2190 -.0160 .2350 55 390 ---- .2630B .2350A .2350A .2450 -.0165 .2615 6 518 395 ---- .2925B .2620A .2620A .2730 -.0170 .2900 51 400 ---- .3235B .2910A .2910A .3030 -.0165 .3195 165 684 405 .3345 .3560B .3205A .3385B .3345 -.0165 7 .3510 35 410 ---- .3905B .3535A .3535A .3675 -.0170 .3845 19 415 ---- .4240B .3865A .3865A .4025 -.0165 .4190 7 420 ---- .4615B .4215A .4215A .4385 -.0170 .4555 64 425 ---- .5000B .4575A .4575A .4765 -.0165 .4930 165 681 430 ---- .5400B .4950A .4950A .5150 -.0170 .5320 19 435 ---- .5775B .5335A .5335A .5550 -.0175 .5725 440 ---- .6230B .5735A .5735A .5965 -.0170 .6135 445 ---- .6625B .6175A .6175A .6385 -.0175 .6560 8 450 ---- .7100B .6565A .6565A .6815 -.0175 .6990 455 ---- ---- .7025A .7025A .7250 -.0180 .7430 460 ---- ---- ---- ---- .7695 -.0180 .7875 465 ---- ---- ---- ---- .8145 -.0180 .8325 470 ---- .8920B .8325A .8325A .8600 -.0185 .8785 1 475 ---- ---- ---- ---- .9065 -.0180 .9245 480 ---- .9855B .9245A .9245A .9530 -.0185 .9715 3 485 ---- ---- ---- ---- 1.0000 -.0185 1.0185 490 ---- 1.0810B 1.0180A 1.0180A 1.0470 -.0190 1.0660 5 495 ---- ---- ---- ---- 1.0950 -.0185 1.1135 1 500 ---- 1.1775B 1.1130A 1.1130A 1.1430 -.0185 1.1615 4 505 ---- ---- ---- ---- 1.1910 -.0190 1.2100 510 ---- ---- ---- ---- 1.2395 -.0190 1.2585 515 ---- ---- ---- ---- 1.2880 -.0190 1.3070 520 ---- 1.3725B 1.3065A 1.3065A 1.3365 -.0190 1.3555 6 525 ---- ---- ---- ---- 1.3855 -.0190 1.4045 530 ---- 1.4710B 1.4040A 1.4040A 1.4345 -.0190 1.4535 2 535 ---- ---- ---- ---- 1.4835 -.0195 1.5030 540 ---- 1.5610B 1.5025A 1.5025A 1.5330 -.0190 1.5520 3 545 ---- ---- ---- ---- 1.5825 -.0190 1.6015 550 ---- ---- 1.6010A 1.6010A 1.6315 -.0195 1.6510 555 ---- ---- ---- ---- 1.6810 -.0195 1.7005 560 ---- ---- ---- ---- 1.7310 -.0190 1.7500 1 565 ---- ---- ---- ---- 1.7805 -.0195 1.8000 570 ---- ---- ---- ---- 1.8305 -.0190 1.8495 3 575 ---- ---- ---- ---- 1.8800 -.0195 1.8995 580 ---- ---- ---- ---- 1.9300 -.0195 1.9495 2 600 ---- ---- ---- ---- 2.1300 -.0195 2.1495 625 ---- ---- ---- ---- 2.3800 -.0195 2.3995 650 ---- ---- ---- ---- 2.6300 -.0195 2.6495 675 ---- ---- ---- ---- 2.8800 -.0195 2.8995 700 ---- ---- ---- ---- 3.1300 -.0195 3.1495 725 ---- ---- ---- ---- 3.3800 -.0195 3.3995 750 ---- ---- ---- ---- 3.6300 -.0195 3.6495 775 ---- ---- ---- ---- 3.8800 -.0195 3.8995 800 ---- ---- ---- ---- 4.1300 -.0195 4.1495 825 ---- ---- ---- ---- 4.3800 -.0195 4.3995 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 240 ---- ---- ---- ---- .0040 -.0010 .0050 245 ---- ---- ---- ---- .0050 -.0010 .0060 250 ---- ---- ---- ---- .0060 -.0010 .0070 255 ---- ---- .0075A .0075A .0070 -.0015 .0085 10 260 ---- ---- .0085A .0085A .0085 -.0015 .0100 265 ---- ---- .0100A .0100A .0100 -.0015 .0115 270 ---- ---- .0115A .0115A .0115 -.0020 .0135 275 ---- ---- .0135A .0135A .0135 -.0020 .0155 1 280 ---- ---- .0160A .0160A .0155 -.0030 .0185 4 285 ---- ---- .0180A .0180A .0185 -.0025 .0210 290 ---- ---- .0210A .0210A .0215 -.0030 .0245 295 ---- ---- .0245A .0245A .0245 -.0040 .0285 300 ---- ---- .0275A .0275A .0285 -.0040 .0325 305 ---- ---- .0315A .0315A .0330 -.0045 .0375 310 ---- ---- .0365A .0365A .0380 -.0055 .0435 4 315 .0475 .0475 .0420A .0440A .0440 -.0055 1 .0495 3 18 320 ---- ---- .0485A .0485A .0505 -.0065 .0570 36 325 ---- ---- .0555A .0555A .0580 -.0070 .0650 330 ---- ---- .0640A .0640A .0665 -.0080 .0745 335 .0730 .0730 .0730 .0805B .0760 -.0090 25 .0850 50 340 ---- ---- .0835A .0835A .0865 -.0100 .0965 1 345 ---- ---- .0950A .0950A .0985 -.0105 .1090 350 ---- ---- .1080A .1080A .1115 -.0115 .1230 355 ---- ---- .1220A .1220A .1265 -.0120 .1385 10 360 ---- ---- .1375A .1375A .1425 -.0130 .1555 10 365 ---- ---- .1545A .1545A .1605 -.0135 .1740 10 370 ---- ---- .1730A .1730A .1800 -.0140 .1940 375 ---- ---- .1930A .1930A .2010 -.0145 .2155 3 380 ---- ---- .2150A .2150A .2235 -.0150 .2385 385 ---- ---- .2385A .2385A .2480 -.0155 .2635 50 390 ---- ---- .2635A .2635A .2740 -.0155 .2895 3 6 395 ---- .3185B .2900A .2900A .3015 -.0160 .3175 400 ---- .3490B .3185A .3185A .3310 -.0160 .3470 46 405 ---- .3810B .3485A .3485A .3615 -.0165 .3780 9 410 ---- .4140B .3795A .3795A .3940 -.0165 .4105 150 415 ---- .4490B .4145A .4145A .4275 -.0165 .4440 110 420 ---- .4825B .4475A .4475A .4630 -.0165 .4795 11 425 ---- .5195B .4830A .4830A .4995 -.0160 .5155 430 ---- .5580B .5190A .5190A .5370 -.0160 .5530 435 ---- .5975B .5565A .5565A .5755 -.0165 .5920 440 ---- .6380B .5945A .5945A .6155 -.0160 .6315 445 ---- .6770B .6340A .6340A .6560 -.0160 .6720 450 ---- .7220B .6745A .6745A .6975 -.0165 .7140 455 ---- ---- .7170A .7170A .7395 -.0165 .7560 460 ---- ---- .7725A .7725A .7825 -.0170 .7995 465 ---- ---- .8155A .8155A .8265 -.0165 .8430 470 ---- .8985B .8440A .8440A .8705 -.0170 .8875 475 ---- ---- ---- ---- .9155 -.0170 .9325 480 ---- .9900B .9330A .9330A .9605 -.0175 .9780 485 ---- ---- ---- ---- 1.0065 -.0175 1.0240 490 ---- 1.0830B 1.0240A 1.0240A 1.0530 -.0170 1.0700 495 ---- ---- ---- ---- 1.0995 -.0175 1.1170 500 ---- 1.1775B 1.1170A 1.1170A 1.1465 -.0175 1.1640 505 ---- ---- ---- ---- 1.1935 -.0175 1.2110 510 ---- ---- ---- ---- 1.2415 -.0170 1.2585 515 ---- ---- ---- ---- 1.2890 -.0175 1.3065 520 ---- 1.3700B 1.3070A 1.3070A 1.3370 -.0175 1.3545 525 ---- ---- ---- ---- 1.3855 -.0170 1.4025 530 ---- 1.4675B 1.4030A 1.4030A 1.4340 -.0170 1.4510 535 ---- ---- ---- ---- 1.4825 -.0170 1.4995 540 ---- 1.5655B 1.5005A 1.5005A 1.5315 -.0170 1.5485 545 ---- ---- ---- ---- 1.5805 -.0170 1.5975 550 ---- 1.6640B 1.5980A 1.5980A 1.6295 -.0170 1.6465 555 ---- ---- ---- ---- 1.6785 -.0170 1.6955 560 ---- 1.7475B 1.6965A 1.6965A 1.7280 -.0170 1.7450 565 ---- ---- ---- ---- 1.7775 -.0170 1.7945 570 ---- ---- 1.7945A 1.7945A 1.8270 -.0170 1.8440 575 ---- ---- ---- ---- 1.8765 -.0170 1.8935 580 ---- ---- ---- ---- 1.9260 -.0175 1.9435 600 ---- ---- ---- ---- 2.1255 -.0175 2.1430 625 ---- ---- ---- ---- 2.3755 -.0175 2.3930 650 ---- ---- ---- ---- 2.6255 -.0175 2.6430 675 ---- ---- ---- ---- 2.8755 -.0175 2.8930 700 ---- ---- ---- ---- 3.1255 -.0175 3.1430 725 ---- ---- ---- ---- 3.3755 -.0175 3.3930 750 ---- ---- ---- ---- 3.6255 -.0175 3.6430 775 ---- ---- ---- ---- 3.8755 -.0175 3.8930 800 ---- ---- ---- ---- 4.1255 -.0175 4.1430 825 ---- ---- ---- ---- 4.3755 -.0175 4.3930 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 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0030 -.0015 .0045 225 ---- ---- ---- ---- .0040 -.0010 .0050 230 ---- ---- ---- ---- .0045 -.0015 .0060 235 ---- ---- ---- ---- .0055 -.0015 .0070 240 ---- ---- ---- ---- .0065 -.0020 .0085 245 ---- ---- .0085A .0085A .0080 -.0020 .0100 250 ---- ---- .0100A .0100A .0095 -.0020 .0115 255 ---- ---- .0115A .0115A .0110 -.0025 .0135 260 ---- ---- .0135A .0135A .0130 -.0030 .0160 1000 265 ---- ---- .0155A .0155A .0150 -.0035 .0185 2 270 ---- ---- .0180A .0180A .0175 -.0035 .0210 400 275 ---- ---- .0210A .0210A .0205 -.0035 .0240 10 280 ---- ---- .0240A .0240A .0235 -.0040 .0275 285 ---- ---- .0280A .0280A .0270 -.0045 .0315 290 ---- ---- .0315A .0315A .0310 -.0050 .0360 295 ---- ---- .0360A .0360A .0355 -.0050 .0405 300 ---- ---- .0400A .0400A .0405 -.0055 .0460 420 305 ---- ---- .0455A .0455A .0460 -.0060 .0520 310 ---- ---- .0520A .0520A .0520 -.0070 .0590 2000 315 ---- ---- .0590A .0590A .0595 -.0070 .0665 12 320 ---- ---- .0665A .0665A .0670 -.0080 .0750 325 ---- ---- .0750A .0750A .0760 -.0085 .0845 10 330 ---- ---- .0845A .0845A .0860 -.0095 .0955 8 335 ---- ---- .0950A .0950A .0970 -.0100 .1070 4 340 ---- ---- .1065A .1065A .1090 -.0115 .1205 345 ---- ---- .1195A .1195A .1225 -.0120 .1345 350 ---- ---- .1335A .1335A .1375 -.0125 .1500 1315 355 ---- ---- .1490A .1490A .1535 -.0130 .1665 360 ---- ---- .1660A .1660A .1710 -.0135 .1845 12 14 365 ---- ---- .1840A .1840A .1900 -.0140 .2040 370 ---- ---- .2035A .2035A .2105 -.0140 .2245 375 ---- ---- .2245A .2245A .2320 -.0150 .2470 75 380 ---- ---- .2470A .2470A .2550 -.0160 .2710 385 ---- ---- .2705A .2705A .2800 -.0165 .2965 20 390 ---- ---- .2960A .2960A .3060 -.0175 .3235 13 9 395 ---- ---- .3230A .3230A .3335 -.0175 .3510 2 400 ---- .3805B .3510A .3510A .3625 -.0175 .3800 84 405 ---- .4115B .3805A .3805A .3930 -.0175 .4105 1 410 ---- .4445B .4115A .4115A .4250 -.0170 .4420 1 252 415 ---- .4785B .4440A .4440A .4580 -.0175 .4755 2 420 ---- .5135B .4810A .4810A .4920 -.0175 .5095 7 425 ---- ---- .5160A .5160A .5275 -.0175 .5450 34 430 ---- .5825B .5510A .5510A .5640 -.0175 .5815 435 ---- .6210B .5875A .5875A .6020 -.0170 .6190 7 440 ---- .6600B .6245A .6245A .6405 -.0170 .6575 6 445 ---- .7005B .6625A .6625A .6800 -.0170 .6970 450 ---- .7415B .7015A .7015A .7205 -.0165 .7370 455 ---- ---- .7415A .7415A .7615 -.0170 .7785 460 ---- ---- ---- ---- .8035 -.0165 .8200 465 ---- ---- ---- ---- .8460 -.0170 .8630 470 ---- .9130B .8660A .8660A .8890 -.0170 .9060 475 ---- ---- ---- ---- .9325 -.0175 .9500 480 ---- 1.0025B .9520A .9520A .9765 -.0175 .9940 485 ---- ---- ---- ---- 1.0215 -.0175 1.0390 490 ---- 1.0935B 1.0405A 1.0405A 1.0665 -.0175 1.0840 495 ---- ---- ---- ---- 1.1120 -.0175 1.1295 500 ---- 1.1865B 1.1310A 1.1310A 1.1580 -.0175 1.1755 505 ---- ---- ---- ---- 1.2045 -.0175 1.2220 510 ---- ---- ---- ---- 1.2510 -.0175 1.2685 515 ---- ---- ---- ---- 1.2980 -.0175 1.3155 520 ---- 1.3755B 1.3170A 1.3170A 1.3455 -.0170 1.3625 525 ---- ---- ---- ---- 1.3930 -.0170 1.4100 530 ---- 1.4715B 1.4120A 1.4120A 1.4405 -.0175 1.4580 535 ---- ---- ---- ---- 1.4885 -.0175 1.5060 540 ---- 1.5685B 1.5075A 1.5075A 1.5370 -.0170 1.5540 545 ---- ---- ---- ---- 1.5850 -.0175 1.6025 550 ---- 1.6660B 1.6040A 1.6040A 1.6340 -.0170 1.6510 555 ---- ---- ---- ---- 1.6825 -.0170 1.6995 560 ---- 1.7640B 1.7010A 1.7010A 1.7315 -.0165 1.7480 565 ---- ---- ---- ---- 1.7800 -.0170 1.7970 570 ---- 1.8625B 1.7990A 1.7990A 1.8295 -.0170 1.8465 575 ---- ---- ---- ---- 1.8785 -.0170 1.8955 580 ---- ---- 1.8970A 1.8970A 1.9280 -.0170 1.9450 600 ---- ---- ---- ---- 2.1260 -.0170 2.1430 625 ---- ---- ---- ---- 2.3755 -.0175 2.3930 650 ---- ---- ---- ---- 2.6255 -.0175 2.6430 675 ---- ---- ---- ---- 2.8755 -.0175 2.8930 700 ---- ---- ---- ---- 3.1255 -.0175 3.1430 725 ---- ---- ---- ---- 3.3755 -.0175 3.3930 750 ---- ---- ---- ---- 3.6255 -.0175 3.6430 775 ---- ---- ---- ---- 3.8755 -.0175 3.8930 800 ---- ---- ---- ---- 4.1255 -.0175 4.1430 825 ---- ---- ---- ---- 4.3755 -.0175 4.3930 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0060 -.0010 .0070 225 ---- ---- ---- ---- .0070 -.0010 .0080 230 ---- ---- ---- ---- .0080 -.0015 .0095 235 ---- ---- .0095A .0095A .0095 -.0015 .0110 240 ---- ---- .0105A .0105A .0110 -.0015 .0125 245 ---- ---- .0120A .0120A .0125 -.0020 .0145 250 ---- ---- .0140A .0140A .0145 -.0020 .0165 255 ---- ---- .0160A .0160A .0165 -.0025 .0190 260 ---- ---- .0185A .0185A .0190 -.0030 .0220 265 ---- ---- .0215A .0215A .0215 -.0035 .0250 270 ---- ---- .0245A .0245A .0245 -.0035 .0280 275 ---- ---- .0280A .0280A .0275 -.0040 .0315 280 ---- ---- .0320A .0320A .0315 -.0045 .0360 285 ---- ---- .0360A .0360A .0355 -.0050 .0405 290 ---- ---- .0410A .0410A .0400 -.0055 .0455 295 ---- ---- .0460A .0460A .0450 -.0060 .0510 300 ---- ---- .0500A .0500A .0505 -.0065 .0570 1 305 ---- ---- .0565A .0565A .0570 -.0070 .0640 310 ---- ---- .0635A .0635A .0645 -.0075 .0720 315 ---- ---- .0715A .0715A .0725 -.0080 .0805 320 ---- ---- .0805A .0805A .0815 -.0085 .0900 5 325 ---- ---- .0900A .0900A .0910 -.0095 .1005 54 330 ---- ---- .1010A .1010A .1020 -.0100 .1120 1 335 ---- ---- .1125A .1125A .1145 -.0105 .1250 340 ---- ---- .1255A .1255A .1275 -.0110 .1385 312 345 ---- ---- .1395A .1395A .1420 -.0115 .1535 350 ---- ---- .1550A .1550A .1575 -.0125 .1700 355 ---- ---- .1715A .1715A .1745 -.0130 .1875 360 ---- ---- .1890A .1890A .1930 -.0130 .2060 365 ---- ---- .2075A .2075A .2125 -.0140 .2265 370 ---- ---- .2275A .2275A .2335 -.0140 .2475 375 ---- ---- .2490A .2490A .2555 -.0145 .2700 380 ---- ---- .2715A .2715A .2790 -.0150 .2940 385 ---- ---- .2955A .2955A .3040 -.0155 .3195 390 .3230 .3440B .3210A .3210A .3300 -.0155 20 .3455 395 ---- ---- .3475A .3475A .3575 -.0160 .3735 400 ---- ---- .3755A .3755A .3865 -.0160 .4025 20 405 ---- .4330B .4045A .4045A .4165 -.0160 .4325 4 410 ---- .4650B .4350A .4350A .4475 -.0165 .4640 4 415 ---- .4985B .4670A .4670A .4800 -.0165 .4965 420 ---- .5330B .4995A .4995A .5135 -.0165 .5300 425 ---- .5685B .5375A .5375A .5485 -.0160 .5645 430 ---- ---- .5745A .5745A .5840 -.0165 .6005 435 ---- ---- .6100A .6100A .6210 -.0160 .6370 440 ---- .6755B .6465A .6465A .6585 -.0160 .6745 445 ---- .7145B .6840A .6840A .6970 -.0160 .7130 450 ---- .7550B .7220A .7220A .7365 -.0160 .7525 455 ---- .7960B .7610A .7610A .7765 -.0160 .7925 460 ---- ---- .8005A .8005A .8175 -.0160 .8335 465 ---- ---- .8410A .8410A .8595 -.0155 .8750 470 ---- .9230B .8825A .8825A .9015 -.0160 .9175 475 ---- ---- ---- ---- .9445 -.0155 .9600 480 ---- 1.0105B .9665A .9665A .9880 -.0155 1.0035 485 ---- ---- ---- ---- 1.0320 -.0155 1.0475 490 ---- 1.1000B 1.0530A 1.0530A 1.0760 -.0160 1.0920 495 ---- ---- ---- ---- 1.1210 -.0155 1.1365 500 ---- 1.1910B 1.1415A 1.1415A 1.1660 -.0160 1.1820 505 ---- ---- ---- ---- 1.2120 -.0155 1.2275 510 ---- ---- ---- ---- 1.2580 -.0155 1.2735 515 ---- ---- ---- ---- 1.3040 -.0160 1.3200 520 ---- 1.3775B 1.3240A 1.3240A 1.3505 -.0160 1.3665 525 ---- ---- ---- ---- 1.3975 -.0155 1.4130 530 ---- 1.4725B 1.4175A 1.4175A 1.4445 -.0160 1.4605 535 ---- ---- ---- ---- 1.4920 -.0155 1.5075 540 ---- 1.5680B 1.5120A 1.5120A 1.5395 -.0155 1.5550 545 ---- ---- ---- ---- 1.5870 -.0160 1.6030 550 ---- 1.6645B 1.6075A 1.6075A 1.6350 -.0160 1.6510 1 555 ---- ---- ---- ---- 1.6830 -.0160 1.6990 560 ---- 1.7615B 1.7035A 1.7035A 1.7315 -.0160 1.7475 565 ---- ---- ---- ---- 1.7800 -.0160 1.7960 570 ---- 1.8595B 1.8000A 1.8000A 1.8285 -.0160 1.8445 575 ---- ---- ---- ---- 1.8775 -.0160 1.8935 580 ---- 1.9575B 1.8975A 1.8975A 1.9265 -.0160 1.9425 600 ---- ---- 2.0935A 2.0935A 2.1230 -.0165 2.1395 625 ---- ---- ---- ---- 2.3715 -.0165 2.3880 650 ---- ---- ---- ---- 2.6215 -.0165 2.6380 675 ---- ---- ---- ---- 2.8715 -.0165 2.8880 700 ---- ---- ---- ---- 3.1215 -.0165 3.1380 725 ---- ---- ---- ---- 3.3715 -.0165 3.3880 750 ---- ---- ---- ---- 3.6215 -.0165 3.6380 775 ---- ---- ---- ---- 3.8715 -.0165 3.8880 800 ---- ---- ---- ---- 4.1215 -.0165 4.1380 825 ---- ---- ---- ---- 4.3715 -.0165 4.3880 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0035 -.0005 .0040 220 ---- ---- ---- ---- .0070 -.0010 .0080 225 ---- ---- ---- ---- .0080 -.0010 .0090 230 ---- ---- ---- ---- .0095 -.0015 .0110 235 ---- ---- ---- ---- .0110 -.0015 .0125 240 ---- ---- ---- ---- .0130 -.0020 .0150 245 ---- ---- ---- ---- .0150 -.0020 .0170 250 ---- ---- ---- ---- .0175 -.0025 .0200 255 ---- ---- ---- ---- .0205 -.0025 .0230 260 ---- ---- ---- ---- .0235 -.0025 .0260 265 ---- ---- .0290A .0290A .0265 -.0035 .0300 270 ---- ---- .0330A .0330A .0305 -.0035 .0340 275 ---- ---- .0370A .0370A .0345 -.0040 .0385 280 ---- ---- .0420A .0420A .0390 -.0045 .0435 285 ---- ---- .0470A .0470A .0440 -.0050 .0490 290 ---- ---- .0525A .0525A .0500 -.0055 .0555 295 ---- ---- .0585A .0585A .0560 -.0060 .0620 300 ---- ---- .0615A .0615A .0630 -.0065 .0695 305 ---- ---- .0690A .0690A .0710 -.0070 .0780 310 ---- ---- .0775A .0775A .0795 -.0075 .0870 8 315 ---- ---- .0865A .0865A .0885 -.0085 .0970 320 ---- ---- .0965A .0965A .0990 -.0085 .1075 325 ---- ---- .1070A .1070A .1100 -.0095 .1195 51 330 ---- ---- .1190A .1190A .1220 -.0100 .1320 5 335 ---- ---- .1315A .1315A .1355 -.0105 .1460 340 ---- ---- .1455A .1455A .1495 -.0110 .1605 345 ---- ---- .1600A .1600A .1650 -.0115 .1765 350 ---- ---- .1785A .1785A .1815 -.0120 .1935 355 ---- ---- .1955A .1955A .1995 -.0120 .2115 360 ---- ---- .2140A .2140A .2180 -.0130 .2310 365 ---- ---- .2330A .2330A .2380 -.0135 .2515 370 ---- ---- .2535A .2535A .2595 -.0135 .2730 375 ---- ---- .2755A .2755A .2820 -.0140 .2960 380 ---- ---- .2985A .2985A .3055 -.0145 .3200 385 ---- ---- .3230A .3230A .3305 -.0145 .3450 390 ---- ---- .3485A .3485A .3565 -.0150 .3715 395 ---- ---- .3750A .3750A .3835 -.0155 .3990 400 ---- ---- .4035A .4035A .4120 -.0155 .4275 405 ---- ---- .4325A .4325A .4415 -.0160 .4575 410 ---- ---- .4630A .4630A .4725 -.0160 .4885 415 ---- ---- .4950A .4950A .5040 -.0165 .5205 40 420 ---- ---- .5280A .5280A .5370 -.0165 .5535 425 ---- ---- .5615A .5615A .5710 -.0165 .5875 430 ---- ---- .5965A .5965A .6060 -.0165 .6225 435 ---- ---- .6355A .6355A .6420 -.0165 .6585 440 ---- ---- .6710A .6710A .6785 -.0170 .6955 10 445 ---- ---- .7080A .7080A .7165 -.0165 .7330 450 ---- ---- .7455A .7455A .7550 -.0165 .7715 455 ---- .8115B .7835A .7835A .7940 -.0170 .8110 460 ---- .8525B .8225A .8225A .8340 -.0170 .8510 465 ---- ---- .8620A .8620A .8750 -.0165 .8915 470 ---- .9360B .9025A .9025A .9160 -.0170 .9330 475 ---- ---- ---- ---- .9580 -.0170 .9750 480 ---- 1.0225B .9850A .9850A 1.0005 -.0170 1.0175 485 ---- ---- ---- ---- 1.0435 -.0170 1.0605 490 ---- 1.1105B 1.0700A 1.0700A 1.0870 -.0170 1.1040 495 ---- ---- ---- ---- 1.1315 -.0165 1.1480 500 ---- 1.2005B 1.1570A 1.1570A 1.1755 -.0165 1.1920 505 ---- ---- ---- ---- 1.2205 -.0165 1.2370 510 ---- ---- ---- ---- 1.2660 -.0165 1.2825 515 ---- ---- ---- ---- 1.3115 -.0165 1.3280 520 ---- 1.3845B 1.3360A 1.3360A 1.3575 -.0165 1.3740 525 ---- ---- ---- ---- 1.4035 -.0165 1.4200 530 ---- 1.4780B 1.4280A 1.4280A 1.4500 -.0165 1.4665 535 ---- ---- ---- ---- 1.4970 -.0165 1.5135 540 ---- 1.5725B 1.5215A 1.5215A 1.5440 -.0165 1.5605 545 ---- ---- ---- ---- 1.5915 -.0165 1.6080 550 ---- 1.6680B 1.6155A 1.6155A 1.6390 -.0165 1.6555 555 ---- ---- ---- ---- 1.6865 -.0170 1.7035 560 ---- 1.7645B 1.7105A 1.7105A 1.7345 -.0170 1.7515 565 ---- ---- ---- ---- 1.7830 -.0165 1.7995 570 ---- 1.8615B 1.8065A 1.8065A 1.8310 -.0170 1.8480 575 ---- ---- ---- ---- 1.8795 -.0170 1.8965 580 ---- 1.9590B 1.9030A 1.9030A 1.9280 -.0170 1.9450 600 ---- 2.1555B 2.0975A 2.0975A 2.1240 -.0170 2.1410 625 ---- ---- ---- ---- 2.3715 -.0170 2.3885 650 ---- ---- ---- ---- 2.6215 -.0165 2.6380 675 ---- ---- ---- ---- 2.8715 -.0165 2.8880 700 ---- ---- ---- ---- 3.1215 -.0165 3.1380 725 ---- ---- ---- ---- 3.3715 -.0165 3.3880 750 ---- ---- ---- ---- 3.6215 -.0165 3.6380 775 ---- ---- ---- ---- 3.8715 -.0165 3.8880 800 ---- ---- ---- ---- 4.1215 -.0165 4.1380 825 ---- ---- ---- ---- 4.3715 -.0165 4.3880 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 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0035 -.0005 .0040 220 ---- ---- ---- ---- .0075 -.0010 .0085 225 ---- ---- ---- ---- .0090 -.0015 .0105 230 ---- ---- ---- ---- .0105 -.0020 .0125 235 ---- ---- ---- ---- .0125 -.0020 .0145 240 ---- ---- ---- ---- .0150 -.0020 .0170 245 ---- ---- ---- ---- .0175 -.0025 .0200 250 ---- ---- ---- ---- .0205 -.0030 .0235 255 ---- ---- ---- ---- .0240 -.0030 .0270 260 ---- ---- ---- ---- .0275 -.0035 .0310 265 ---- ---- .0355A .0355A .0320 -.0040 .0360 270 ---- ---- .0400A .0400A .0365 -.0045 .0410 275 ---- ---- .0450A .0450A .0420 -.0045 .0465 280 ---- ---- .0505A .0505A .0475 -.0050 .0525 285 ---- ---- .0565A .0565A .0540 -.0055 .0595 1 290 ---- ---- .0630A .0630A .0610 -.0055 .0665 5 295 ---- ---- .0705A .0705A .0685 -.0060 .0745 4 300 ---- ---- .0725A .0725A .0765 -.0070 .0835 25 305 ---- ---- .0805A .0805A .0855 -.0075 .0930 4 310 ---- ---- .0895A .0895A .0950 -.0080 .1030 315 .1000 .1000 .0995A .1010B .1055 -.0085 2 .1140 1 1 320 ---- ---- .1100A .1100A .1170 -.0085 .1255 5 325 ---- ---- .1220A .1220A .1290 -.0095 .1385 50 330 ---- ---- .1345A .1345A .1420 -.0100 .1520 1 335 ---- ---- .1480A .1480A .1560 -.0105 .1665 1 340 .1640 .1730B .1625A .1730B .1710 -.0105 9 .1815 2 345 ---- ---- .1780A .1780A .1870 -.0110 .1980 350 ---- ---- .1970A .1970A .2040 -.0115 .2155 1 150 355 ---- ---- .2145A .2145A .2220 -.0120 .2340 360 ---- ---- .2335A .2335A .2410 -.0130 .2540 365 ---- ---- .2530A .2530A .2615 -.0130 .2745 370 ---- ---- .2740A .2740A .2830 -.0135 .2965 5 4 375 ---- ---- .2960A .2960A .3055 -.0140 .3195 380 ---- ---- .3195A .3195A .3295 -.0140 .3435 385 ---- ---- .3440A .3440A .3540 -.0150 .3690 390 ---- ---- .3695A .3695A .3800 -.0155 .3955 395 ---- ---- .3965A .3965A .4075 -.0155 .4230 400 ---- ---- .4245A .4245A .4355 -.0160 .4515 405 ---- ---- .4540A .4540A .4650 -.0160 .4810 20 410 ---- ---- .4845A .4845A .4955 -.0160 .5115 415 ---- ---- .5160A .5160A .5270 -.0165 .5435 420 ---- ---- .5485A .5485A .5595 -.0165 .5760 425 ---- ---- .5820A .5820A .5935 -.0165 .6100 430 ---- ---- .6160A .6160A .6280 -.0165 .6445 435 ---- ---- .6515A .6515A .6630 -.0170 .6800 440 ---- ---- .6960A .6960A .6995 -.0165 .7160 445 ---- ---- .7320A .7320A .7365 -.0170 .7535 450 ---- ---- .7690A .7690A .7745 -.0165 .7910 455 ---- ---- .8070A .8070A .8135 -.0165 .8300 460 ---- ---- .8450A .8450A .8530 -.0165 .8695 465 ---- ---- .8840A .8840A .8930 -.0165 .9095 470 ---- ---- .9240A .9240A .9335 -.0165 .9500 475 ---- ---- .9640A .9640A .9750 -.0165 .9915 480 ---- 1.0350B 1.0050A 1.0050A 1.0170 -.0160 1.0330 2 485 ---- ---- ---- ---- 1.0590 -.0165 1.0755 490 ---- 1.1220B 1.0885A 1.0885A 1.1020 -.0165 1.1185 495 ---- ---- ---- ---- 1.1455 -.0160 1.1615 500 ---- 1.2105B 1.1745A 1.1745A 1.1895 -.0160 1.2055 505 ---- ---- ---- ---- 1.2335 -.0160 1.2495 510 ---- ---- ---- ---- 1.2780 -.0165 1.2945 515 ---- ---- ---- ---- 1.3230 -.0165 1.3395 520 ---- 1.3925B 1.3505A 1.3505A 1.3685 -.0160 1.3845 525 ---- ---- ---- ---- 1.4140 -.0165 1.4305 530 ---- 1.4850B 1.4410A 1.4410A 1.4600 -.0165 1.4765 535 ---- ---- ---- ---- 1.5065 -.0160 1.5225 540 ---- 1.5785B 1.5330A 1.5330A 1.5530 -.0160 1.5690 545 ---- ---- ---- ---- 1.5995 -.0165 1.6160 550 ---- 1.6730B 1.6260A 1.6260A 1.6465 -.0165 1.6630 555 ---- ---- ---- ---- 1.6935 -.0165 1.7100 560 ---- 1.7685B 1.7200A 1.7200A 1.7410 -.0165 1.7575 565 ---- ---- ---- ---- 1.7890 -.0160 1.8050 570 ---- 1.8645B 1.8150A 1.8150A 1.8365 -.0165 1.8530 575 ---- ---- ---- ---- 1.8845 -.0165 1.9010 580 ---- 1.9615B 1.9105A 1.9105A 1.9330 -.0165 1.9495 600 ---- 2.1565B 2.1035A 2.1035A 2.1270 -.0165 2.1435 625 ---- ---- ---- ---- 2.3730 -.0165 2.3895 650 ---- ---- ---- ---- 2.6215 -.0165 2.6380 675 ---- ---- ---- ---- 2.8715 -.0165 2.8880 700 ---- ---- ---- ---- 3.1215 -.0165 3.1380 725 ---- ---- ---- ---- 3.3715 -.0165 3.3880 750 ---- ---- ---- ---- 3.6215 -.0165 3.6380 775 ---- ---- ---- ---- 3.8715 -.0165 3.8880 800 ---- ---- ---- ---- 4.1215 -.0165 4.1380 825 ---- ---- ---- ---- 4.3715 -.0165 4.3880 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 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0075 -.0010 .0085 225 ---- ---- ---- ---- .0090 -.0015 .0105 230 ---- ---- ---- ---- .0110 -.0015 .0125 235 ---- ---- ---- ---- .0135 -.0015 .0150 240 ---- ---- ---- ---- .0160 -.0015 .0175 245 ---- ---- ---- ---- .0185 -.0020 .0205 250 ---- ---- ---- ---- .0220 -.0020 .0240 1 1 255 ---- ---- ---- ---- .0255 -.0025 .0280 260 ---- ---- ---- ---- .0300 -.0025 .0325 265 ---- ---- ---- ---- .0345 -.0030 .0375 270 ---- ---- ---- ---- .0395 -.0035 .0430 275 ---- ---- ---- ---- .0455 -.0035 .0490 280 ---- ---- ---- ---- .0515 -.0045 .0560 285 ---- ---- ---- ---- .0585 -.0045 .0630 290 ---- ---- ---- ---- .0660 -.0050 .0710 295 ---- ---- ---- ---- .0745 -.0055 .0800 300 ---- ---- ---- ---- .0835 -.0060 .0895 305 ---- ---- ---- ---- .0935 -.0060 .0995 310 ---- ---- ---- ---- .1040 -.0065 .1105 315 ---- ---- ---- ---- .1155 -.0070 .1225 320 ---- ---- ---- ---- .1275 -.0075 .1350 325 ---- ---- ---- ---- .1405 -.0080 .1485 330 ---- ---- ---- ---- .1545 -.0080 .1625 335 ---- ---- ---- ---- .1695 -.0085 .1780 340 ---- ---- ---- ---- .1850 -.0090 .1940 345 ---- ---- ---- ---- .2020 -.0095 .2115 350 ---- ---- ---- ---- .2195 -.0100 .2295 355 ---- ---- ---- ---- .2380 -.0100 .2480 360 ---- ---- ---- ---- .2575 -.0105 .2680 365 ---- ---- ---- ---- .2780 -.0110 .2890 370 ---- ---- ---- ---- .3000 -.0110 .3110 375 ---- ---- ---- ---- .3225 -.0115 .3340 380 ---- ---- ---- ---- .3465 -.0115 .3580 385 ---- ---- ---- ---- .3715 -.0115 .3830 390 ---- ---- ---- ---- .3975 -.0115 .4090 395 ---- ---- ---- ---- .4245 -.0115 .4360 400 ---- ---- ---- ---- .4525 -.0120 .4645 405 ---- ---- ---- ---- .4820 -.0115 .4935 410 ---- ---- ---- ---- .5120 -.0120 .5240 415 ---- ---- ---- ---- .5435 -.0120 .5555 420 ---- ---- ---- ---- .5755 -.0120 .5875 425 ---- ---- ---- ---- .6090 -.0120 .6210 430 ---- ---- ---- ---- .6430 -.0120 .6550 435 ---- ---- ---- ---- .6780 -.0120 .6900 440 ---- ---- ---- ---- .7135 -.0125 .7260 445 ---- ---- ---- ---- .7500 -.0130 .7630 450 ---- ---- ---- ---- .7875 -.0130 .8005 455 ---- ---- ---- ---- .8255 -.0130 .8385 460 ---- ---- ---- ---- .8640 -.0135 .8775 465 ---- ---- ---- ---- .9035 -.0135 .9170 470 ---- ---- ---- ---- .9430 -.0140 .9570 475 ---- ---- ---- ---- .9835 -.0140 .9975 480 ---- ---- ---- ---- 1.0245 -.0145 1.0390 485 ---- ---- ---- ---- 1.0660 -.0145 1.0805 490 ---- ---- ---- ---- 1.1080 -.0150 1.1230 495 ---- ---- ---- ---- 1.1505 -.0150 1.1655 500 ---- ---- ---- ---- 1.1935 -.0150 1.2085 505 ---- ---- ---- ---- 1.2370 -.0150 1.2520 510 ---- ---- ---- ---- 1.2805 -.0155 1.2960 515 ---- ---- ---- ---- 1.3250 -.0155 1.3405 520 ---- ---- ---- ---- 1.3695 -.0155 1.3850 525 ---- ---- ---- ---- 1.4145 -.0155 1.4300 530 ---- ---- ---- ---- 1.4595 -.0160 1.4755 535 ---- ---- ---- ---- 1.5050 -.0160 1.5210 540 ---- ---- ---- ---- 1.5510 -.0160 1.5670 545 ---- ---- ---- ---- 1.5970 -.0160 1.6130 550 ---- ---- ---- ---- 1.6435 -.0160 1.6595 555 ---- ---- ---- ---- 1.6905 -.0160 1.7065 560 ---- ---- ---- ---- 1.7375 -.0160 1.7535 565 ---- ---- ---- ---- 1.7845 -.0165 1.8010 570 ---- ---- ---- ---- 1.8320 -.0165 1.8485 575 ---- ---- ---- ---- 1.8800 -.0160 1.8960 600 ---- ---- ---- ---- 2.1215 -.0165 2.1380 625 ---- ---- ---- ---- 2.3685 -.0160 2.3845 650 ---- ---- ---- ---- 2.6185 -.0160 2.6345 675 ---- ---- ---- ---- 2.8685 -.0160 2.8845 700 ---- ---- ---- ---- 3.1185 -.0160 3.1345 725 ---- ---- ---- ---- 3.3685 -.0160 3.3845 750 ---- ---- ---- ---- 3.6185 -.0160 3.6345 775 ---- ---- ---- ---- 3.8685 -.0160 3.8845 800 ---- ---- ---- ---- 4.1185 -.0160 4.1345 825 ---- ---- ---- ---- 4.3685 -.0160 4.3845 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 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0100 -.0010 .0110 225 ---- ---- ---- ---- .0120 -.0010 .0130 230 ---- ---- ---- ---- .0140 -.0015 .0155 235 ---- ---- ---- ---- .0170 -.0010 .0180 240 ---- ---- ---- ---- .0195 -.0020 .0215 245 ---- ---- ---- ---- .0230 -.0020 .0250 250 ---- ---- ---- ---- .0270 -.0020 .0290 255 ---- ---- ---- ---- .0310 -.0025 .0335 260 ---- ---- ---- ---- .0360 -.0025 .0385 265 ---- ---- ---- ---- .0410 -.0030 .0440 270 ---- ---- ---- ---- .0470 -.0030 .0500 275 ---- ---- ---- ---- .0535 -.0035 .0570 280 ---- ---- ---- ---- .0605 -.0040 .0645 285 ---- ---- ---- ---- .0680 -.0045 .0725 290 ---- ---- ---- ---- .0760 -.0050 .0810 295 ---- ---- ---- ---- .0850 -.0055 .0905 300 ---- ---- ---- ---- .0950 -.0055 .1005 305 ---- ---- ---- ---- .1055 -.0060 .1115 310 ---- ---- ---- ---- .1165 -.0065 .1230 315 ---- ---- ---- ---- .1285 -.0070 .1355 320 ---- ---- ---- ---- .1415 -.0075 .1490 325 ---- ---- ---- ---- .1555 -.0075 .1630 330 ---- ---- ---- ---- .1700 -.0080 .1780 335 ---- ---- ---- ---- .1855 -.0085 .1940 340 ---- ---- ---- ---- .2015 -.0090 .2105 345 ---- ---- ---- ---- .2190 -.0095 .2285 350 ---- ---- ---- ---- .2370 -.0100 .2470 355 ---- ---- ---- ---- .2560 -.0105 .2665 360 ---- ---- ---- ---- .2760 -.0105 .2865 365 ---- ---- ---- ---- .2970 -.0110 .3080 370 ---- ---- ---- ---- .3190 -.0115 .3305 375 ---- ---- ---- ---- .3425 -.0110 .3535 380 ---- ---- ---- ---- .3665 -.0115 .3780 385 ---- ---- ---- ---- .3915 -.0115 .4030 390 ---- ---- ---- ---- .4175 -.0115 .4290 395 ---- ---- ---- ---- .4450 -.0115 .4565 400 ---- ---- ---- ---- .4730 -.0115 .4845 405 ---- ---- ---- ---- .5025 -.0115 .5140 410 ---- ---- ---- ---- .5330 -.0110 .5440 415 ---- ---- ---- ---- .5640 -.0115 .5755 420 ---- ---- ---- ---- .5960 -.0115 .6075 425 ---- ---- ---- ---- .6290 -.0115 .6405 430 ---- ---- ---- ---- .6630 -.0115 .6745 435 ---- ---- ---- ---- .6980 -.0110 .7090 440 ---- ---- ---- ---- .7335 -.0110 .7445 445 ---- ---- ---- ---- .7695 -.0115 .7810 450 ---- ---- ---- ---- .8065 -.0115 .8180 455 ---- ---- ---- ---- .8440 -.0115 .8555 460 ---- ---- ---- ---- .8825 -.0115 .8940 465 ---- ---- ---- ---- .9215 -.0115 .9330 470 ---- ---- ---- ---- .9610 -.0115 .9725 475 ---- ---- ---- ---- 1.0010 -.0115 1.0125 480 ---- ---- ---- ---- 1.0415 -.0120 1.0535 485 ---- ---- ---- ---- 1.0825 -.0120 1.0945 490 ---- ---- ---- ---- 1.1245 -.0120 1.1365 495 ---- ---- ---- ---- 1.1665 -.0120 1.1785 500 ---- ---- ---- ---- 1.2090 -.0120 1.2210 505 ---- ---- ---- ---- 1.2515 -.0125 1.2640 510 ---- ---- ---- ---- 1.2950 -.0125 1.3075 515 ---- ---- ---- ---- 1.3385 -.0125 1.3510 520 ---- ---- ---- ---- 1.3825 -.0130 1.3955 525 ---- ---- ---- ---- 1.4270 -.0130 1.4400 530 ---- ---- ---- ---- 1.4715 -.0130 1.4845 535 ---- ---- ---- ---- 1.5165 -.0135 1.5300 540 ---- ---- ---- ---- 1.5620 -.0135 1.5755 545 ---- ---- ---- ---- 1.6075 -.0135 1.6210 550 ---- ---- ---- ---- 1.6535 -.0135 1.6670 555 ---- ---- ---- ---- 1.7000 -.0135 1.7135 560 ---- ---- ---- ---- 1.7465 -.0135 1.7600 565 ---- ---- ---- ---- 1.7930 -.0140 1.8070 570 ---- ---- ---- ---- 1.8400 -.0140 1.8540 575 ---- ---- ---- ---- 1.8870 -.0140 1.9010 600 ---- ---- ---- ---- 2.1265 -.0145 2.1410 625 ---- ---- ---- ---- 2.3705 -.0150 2.3855 650 ---- ---- ---- ---- 2.6185 -.0160 2.6345 675 ---- ---- ---- ---- 2.8685 -.0160 2.8845 700 ---- ---- ---- ---- 3.1185 -.0160 3.1345 725 ---- ---- ---- ---- 3.3685 -.0160 3.3845 750 ---- ---- ---- ---- 3.6185 -.0160 3.6345 775 ---- ---- ---- ---- 3.8685 -.0160 3.8845 800 ---- ---- ---- ---- 4.1185 -.0160 4.1345 825 ---- ---- ---- ---- 4.3685 -.0160 4.3845 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 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0060 -.0010 .0070 220 ---- ---- ---- ---- .0125 -.0020 .0145 225 ---- ---- ---- ---- .0150 -.0020 .0170 230 ---- ---- ---- ---- .0180 -.0020 .0200 235 ---- ---- ---- ---- .0210 -.0020 .0230 240 ---- ---- ---- ---- .0245 -.0025 .0270 245 ---- ---- ---- ---- .0285 -.0025 .0310 250 ---- ---- ---- ---- .0330 -.0025 .0355 255 ---- ---- ---- ---- .0375 -.0035 .0410 260 ---- ---- ---- ---- .0430 -.0035 .0465 265 ---- ---- ---- ---- .0490 -.0040 .0530 270 ---- ---- ---- ---- .0555 -.0040 .0595 275 ---- ---- ---- ---- .0625 -.0045 .0670 280 ---- ---- ---- ---- .0705 -.0045 .0750 285 ---- ---- ---- ---- .0790 -.0045 .0835 290 ---- ---- ---- ---- .0880 -.0050 .0930 295 ---- ---- ---- ---- .0980 -.0050 .1030 300 ---- ---- ---- ---- .1085 -.0055 .1140 305 ---- ---- ---- ---- .1195 -.0060 .1255 310 ---- ---- ---- ---- .1315 -.0065 .1380 315 ---- ---- ---- ---- .1445 -.0065 .1510 320 ---- ---- ---- ---- .1580 -.0070 .1650 325 ---- ---- ---- ---- .1725 -.0070 .1795 330 ---- ---- ---- ---- .1880 -.0075 .1955 335 ---- ---- ---- ---- .2040 -.0075 .2115 340 ---- ---- ---- ---- .2210 -.0080 .2290 345 ---- ---- ---- ---- .2390 -.0080 .2470 350 ---- ---- ---- ---- .2575 -.0085 .2660 355 ---- ---- ---- ---- .2775 -.0085 .2860 360 ---- ---- ---- ---- .2980 -.0085 .3065 365 ---- ---- ---- ---- .3195 -.0085 .3280 370 ---- ---- ---- ---- .3420 -.0085 .3505 375 ---- ---- ---- ---- .3655 -.0085 .3740 380 ---- ---- ---- ---- .3895 -.0090 .3985 385 ---- ---- ---- ---- .4150 -.0085 .4235 390 ---- ---- ---- ---- .4415 -.0085 .4500 395 ---- ---- ---- ---- .4685 -.0085 .4770 400 ---- ---- ---- ---- .4970 -.0085 .5055 405 ---- ---- ---- ---- .5260 -.0085 .5345 410 ---- ---- ---- ---- .5560 -.0085 .5645 415 ---- ---- ---- ---- .5870 -.0085 .5955 420 ---- ---- ---- ---- .6190 -.0080 .6270 425 ---- ---- ---- ---- .6515 -.0085 .6600 430 ---- ---- ---- ---- .6850 -.0085 .6935 435 ---- ---- ---- ---- .7190 -.0090 .7280 440 ---- ---- ---- ---- .7545 -.0085 .7630 445 ---- ---- ---- ---- .7900 -.0085 .7985 450 ---- ---- ---- ---- .8265 -.0090 .8355 455 ---- ---- ---- ---- .8635 -.0090 .8725 460 ---- ---- ---- ---- .9015 -.0090 .9105 465 ---- ---- ---- ---- .9395 -.0095 .9490 470 ---- ---- ---- ---- .9785 -.0095 .9880 475 ---- ---- ---- ---- 1.0180 -.0100 1.0280 480 ---- ---- ---- ---- 1.0580 -.0100 1.0680 485 ---- ---- ---- ---- 1.0985 -.0105 1.1090 490 ---- ---- ---- ---- 1.1395 -.0105 1.1500 495 ---- ---- ---- ---- 1.1810 -.0105 1.1915 500 ---- ---- ---- ---- 1.2230 -.0110 1.2340 505 ---- ---- ---- ---- 1.2650 -.0115 1.2765 510 ---- ---- ---- ---- 1.3080 -.0115 1.3195 515 ---- ---- ---- ---- 1.3510 -.0115 1.3625 520 ---- ---- ---- ---- 1.3945 -.0120 1.4065 525 ---- ---- ---- ---- 1.4380 -.0125 1.4505 530 ---- ---- ---- ---- 1.4825 -.0120 1.4945 535 ---- ---- ---- ---- 1.5270 -.0125 1.5395 540 ---- ---- ---- ---- 1.5715 -.0130 1.5845 545 ---- ---- ---- ---- 1.6165 -.0130 1.6295 550 ---- ---- ---- ---- 1.6620 -.0130 1.6750 555 ---- ---- ---- ---- 1.7075 -.0135 1.7210 575 ---- ---- ---- ---- 1.8930 -.0140 1.9070 600 ---- ---- ---- ---- 2.1300 -.0150 2.1450 625 ---- ---- ---- ---- 2.3720 -.0155 2.3875 650 ---- ---- ---- ---- 2.6185 -.0160 2.6345 675 ---- ---- ---- ---- 2.8685 -.0160 2.8845 700 ---- ---- ---- ---- 3.1185 -.0160 3.1345 725 ---- ---- ---- ---- 3.3685 -.0160 3.3845 750 ---- ---- ---- ---- 3.6185 -.0160 3.6345 775 ---- ---- ---- ---- 3.8685 -.0160 3.8845 800 ---- ---- ---- ---- 4.1185 -.0160 4.1345 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0085 -.0005 .0090 225 ---- ---- ---- ---- .0195 -.0015 .0210 230 ---- ---- ---- ---- .0230 -.0010 .0240 235 ---- ---- ---- ---- .0265 -.0015 .0280 240 ---- ---- ---- ---- .0305 -.0020 .0325 245 ---- ---- ---- ---- .0350 -.0020 .0370 250 ---- ---- ---- ---- .0400 -.0020 .0420 255 ---- ---- ---- ---- .0455 -.0025 .0480 260 ---- ---- ---- ---- .0515 -.0025 .0540 265 ---- ---- ---- ---- .0580 -.0030 .0610 270 ---- ---- ---- ---- .0650 -.0030 .0680 275 ---- ---- ---- ---- .0730 -.0030 .0760 280 ---- ---- ---- ---- .0815 -.0030 .0845 285 ---- ---- ---- ---- .0905 -.0035 .0940 290 ---- ---- ---- ---- .1000 -.0040 .1040 295 ---- ---- ---- ---- .1105 -.0040 .1145 300 ---- ---- ---- ---- .1215 -.0045 .1260 305 ---- ---- ---- ---- .1330 -.0050 .1380 310 ---- ---- ---- ---- .1455 -.0050 .1505 315 ---- ---- ---- ---- .1590 -.0055 .1645 320 ---- ---- ---- ---- .1730 -.0055 .1785 325 ---- ---- ---- ---- .1880 -.0060 .1940 330 ---- ---- ---- ---- .2035 -.0060 .2095 335 ---- ---- ---- ---- .2200 -.0065 .2265 340 ---- ---- ---- ---- .2375 -.0065 .2440 345 ---- ---- ---- ---- .2555 -.0070 .2625 350 ---- ---- ---- ---- .2745 -.0070 .2815 355 ---- ---- ---- ---- .2940 -.0075 .3015 360 ---- ---- ---- ---- .3150 -.0075 .3225 365 ---- ---- ---- ---- .3365 -.0080 .3445 370 ---- ---- ---- ---- .3590 -.0080 .3670 375 ---- ---- ---- ---- .3825 -.0080 .3905 380 ---- ---- ---- ---- .4065 -.0085 .4150 385 ---- ---- ---- ---- .4320 -.0080 .4400 390 ---- ---- ---- ---- .4585 -.0080 .4665 395 ---- ---- ---- ---- .4855 -.0080 .4935 400 ---- ---- ---- ---- .5135 -.0080 .5215 405 ---- ---- ---- ---- .5425 -.0080 .5505 410 ---- ---- ---- ---- .5725 -.0080 .5805 415 ---- ---- ---- ---- .6035 -.0075 .6110 420 ---- ---- ---- ---- .6350 -.0080 .6430 425 ---- ---- ---- ---- .6675 -.0080 .6755 430 ---- ---- ---- ---- .7010 -.0075 .7085 435 ---- ---- ---- ---- .7350 -.0075 .7425 440 ---- ---- ---- ---- .7700 -.0075 .7775 445 ---- ---- ---- ---- .8055 -.0075 .8130 450 ---- ---- ---- ---- .8415 -.0075 .8490 455 ---- ---- ---- ---- .8785 -.0075 .8860 460 ---- ---- ---- ---- .9160 -.0075 .9235 465 ---- ---- ---- ---- .9540 -.0075 .9615 470 ---- ---- ---- ---- .9925 -.0080 1.0005 475 ---- ---- ---- ---- 1.0320 -.0075 1.0395 480 ---- ---- ---- ---- 1.0715 -.0080 1.0795 485 ---- ---- ---- ---- 1.1115 -.0085 1.1200 490 ---- ---- ---- ---- 1.1525 -.0080 1.1605 495 ---- ---- ---- ---- 1.1935 -.0085 1.2020 500 ---- ---- ---- ---- 1.2350 -.0085 1.2435 505 ---- ---- ---- ---- 1.2770 -.0090 1.2860 510 ---- ---- ---- ---- 1.3195 -.0090 1.3285 515 ---- ---- ---- ---- 1.3620 -.0090 1.3710 520 ---- ---- ---- ---- 1.4055 -.0090 1.4145 525 ---- ---- ---- ---- 1.4485 -.0095 1.4580 530 ---- ---- ---- ---- 1.4925 -.0095 1.5020 535 ---- ---- ---- ---- 1.5365 -.0100 1.5465 540 ---- ---- ---- ---- 1.5810 -.0100 1.5910 545 ---- ---- ---- ---- 1.6255 -.0100 1.6355 550 ---- ---- ---- ---- 1.6705 -.0105 1.6810 555 ---- ---- ---- ---- 1.7160 -.0105 1.7265 575 ---- ---- ---- ---- 1.9000 -.0110 1.9110 600 ---- ---- ---- ---- 2.1345 -.0120 2.1465 625 ---- ---- ---- ---- 2.3745 -.0130 2.3875 650 ---- ---- ---- ---- 2.6190 -.0140 2.6330 675 ---- ---- ---- ---- 2.8670 -.0150 2.8820 700 ---- ---- ---- ---- 3.1170 -.0150 3.1320 725 ---- ---- ---- ---- 3.3670 -.0150 3.3820 750 ---- ---- ---- ---- 3.6170 -.0150 3.6320 775 ---- ---- ---- ---- 3.8670 -.0150 3.8820 800 ---- ---- ---- ---- 4.1170 -.0150 4.1320 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0105 -.0010 .0115 225 ---- ---- ---- ---- .0235 -.0020 .0255 230 ---- ---- ---- ---- .0270 -.0020 .0290 235 ---- ---- ---- ---- .0315 -.0020 .0335 240 ---- ---- ---- ---- .0360 -.0020 .0380 245 ---- ---- ---- ---- .0410 -.0025 .0435 250 ---- ---- ---- ---- .0465 -.0025 .0490 255 ---- ---- ---- ---- .0525 -.0030 .0555 260 ---- ---- ---- ---- .0590 -.0030 .0620 265 ---- ---- ---- ---- .0660 -.0035 .0695 270 ---- ---- ---- ---- .0740 -.0035 .0775 275 ---- ---- ---- ---- .0825 -.0035 .0860 280 ---- ---- ---- ---- .0910 -.0045 .0955 285 ---- ---- ---- ---- .1010 -.0040 .1050 290 ---- ---- ---- ---- .1110 -.0045 .1155 295 ---- ---- ---- ---- .1220 -.0050 .1270 300 ---- ---- ---- ---- .1340 -.0050 .1390 305 ---- ---- ---- ---- .1460 -.0055 .1515 310 ---- ---- ---- ---- .1595 -.0050 .1645 315 ---- ---- ---- ---- .1735 -.0055 .1790 320 ---- ---- ---- ---- .1880 -.0055 .1935 325 ---- ---- ---- ---- .2035 -.0060 .2095 330 ---- ---- ---- ---- .2195 -.0060 .2255 335 ---- ---- ---- ---- .2365 -.0065 .2430 340 ---- ---- ---- ---- .2540 -.0070 .2610 345 ---- ---- ---- ---- .2730 -.0065 .2795 350 ---- ---- ---- ---- .2920 -.0070 .2990 355 ---- ---- ---- ---- .3125 -.0070 .3195 360 ---- ---- ---- ---- .3335 -.0070 .3405 365 ---- ---- ---- ---- .3555 -.0070 .3625 370 ---- ---- ---- ---- .3785 -.0070 .3855 375 ---- ---- ---- ---- .4020 -.0070 .4090 380 ---- ---- ---- ---- .4265 -.0070 .4335 385 ---- ---- ---- ---- .4520 -.0070 .4590 390 ---- ---- ---- ---- .4785 -.0065 .4850 395 ---- ---- ---- ---- .5060 -.0060 .5120 400 ---- ---- ---- ---- .5340 -.0060 .5400 405 ---- ---- ---- ---- .5630 -.0060 .5690 410 ---- ---- ---- ---- .5930 -.0060 .5990 415 ---- ---- ---- ---- .6235 -.0060 .6295 420 ---- ---- ---- ---- .6550 -.0060 .6610 425 ---- ---- ---- ---- .6875 -.0055 .6930 430 ---- ---- ---- ---- .7205 -.0055 .7260 435 ---- ---- ---- ---- .7545 -.0050 .7595 440 ---- ---- ---- ---- .7890 -.0050 .7940 445 ---- ---- ---- ---- .8240 -.0055 .8295 450 ---- ---- ---- ---- .8600 -.0050 .8650 455 ---- ---- ---- ---- .8965 -.0050 .9015 460 ---- ---- ---- ---- .9335 -.0055 .9390 465 ---- ---- ---- ---- .9715 -.0050 .9765 470 ---- ---- ---- ---- 1.0095 -.0055 1.0150 475 ---- ---- ---- ---- 1.0485 -.0050 1.0535 480 ---- ---- ---- ---- 1.0880 -.0050 1.0930 485 ---- ---- ---- ---- 1.1275 -.0055 1.1330 490 ---- ---- ---- ---- 1.1680 -.0055 1.1735 495 ---- ---- ---- ---- 1.2085 -.0055 1.2140 500 ---- ---- ---- ---- 1.2495 -.0060 1.2555 505 ---- ---- ---- ---- 1.2910 -.0060 1.2970 510 ---- ---- ---- ---- 1.3330 -.0065 1.3395 515 ---- ---- ---- ---- 1.3755 -.0060 1.3815 520 ---- ---- ---- ---- 1.4180 -.0065 1.4245 525 ---- ---- ---- ---- 1.4610 -.0070 1.4680 550 ---- ---- ---- ---- 1.6810 -.0075 1.6885 575 ---- ---- ---- ---- 1.9075 -.0090 1.9165 600 ---- ---- ---- ---- 2.1405 -.0100 2.1505 625 ---- ---- ---- ---- 2.3785 -.0115 2.3900 650 ---- ---- ---- ---- 2.6210 -.0130 2.6340 675 ---- ---- ---- ---- 2.8675 -.0145 2.8820 700 ---- ---- ---- ---- 3.1170 -.0150 3.1320 725 ---- ---- ---- ---- 3.3670 -.0150 3.3820 750 ---- ---- ---- ---- 3.6170 -.0150 3.6320 775 ---- ---- ---- ---- 3.8670 -.0150 3.8820 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0050 -.0005 .0055 200 ---- ---- ---- ---- .0135 -.0010 .0145 225 ---- ---- ---- ---- .0285 -.0020 .0305 230 ---- ---- ---- ---- .0330 -.0015 .0345 235 ---- ---- ---- ---- .0375 -.0020 .0395 240 ---- ---- ---- ---- .0425 -.0025 .0450 245 ---- ---- ---- ---- .0485 -.0020 .0505 250 ---- ---- ---- ---- .0545 -.0025 .0570 255 ---- ---- ---- ---- .0610 -.0025 .0635 260 ---- ---- ---- ---- .0685 -.0025 .0710 265 ---- ---- ---- ---- .0760 -.0030 .0790 270 ---- ---- ---- ---- .0845 -.0030 .0875 275 ---- ---- ---- ---- .0935 -.0030 .0965 280 ---- ---- ---- ---- .1030 -.0035 .1065 285 ---- ---- ---- ---- .1130 -.0035 .1165 290 ---- ---- ---- ---- .1240 -.0040 .1280 295 ---- ---- ---- ---- .1355 -.0040 .1395 300 ---- ---- ---- ---- .1480 -.0040 .1520 305 ---- ---- ---- ---- .1610 -.0040 .1650 310 ---- ---- ---- ---- .1745 -.0045 .1790 315 ---- ---- ---- ---- .1890 -.0045 .1935 320 ---- ---- ---- ---- .2040 -.0045 .2085 325 ---- ---- ---- ---- .2200 -.0045 .2245 330 ---- ---- ---- ---- .2365 -.0050 .2415 335 ---- ---- ---- ---- .2540 -.0050 .2590 340 ---- ---- ---- ---- .2725 -.0045 .2770 345 ---- ---- ---- ---- .2910 -.0050 .2960 350 ---- ---- ---- ---- .3110 -.0050 .3160 355 ---- ---- ---- ---- .3315 -.0050 .3365 360 ---- ---- ---- ---- .3530 -.0050 .3580 365 ---- ---- ---- ---- .3750 -.0050 .3800 370 ---- ---- ---- ---- .3980 -.0050 .4030 375 ---- ---- ---- ---- .4220 -.0045 .4265 380 ---- ---- ---- ---- .4465 -.0045 .4510 385 ---- ---- ---- ---- .4720 -.0045 .4765 390 ---- ---- ---- ---- .4985 -.0045 .5030 395 ---- ---- ---- ---- .5260 -.0040 .5300 400 ---- ---- ---- ---- .5540 -.0040 .5580 405 ---- ---- ---- ---- .5830 -.0035 .5865 410 ---- ---- ---- ---- .6125 -.0035 .6160 415 ---- ---- ---- ---- .6430 -.0035 .6465 420 ---- ---- ---- ---- .6745 -.0035 .6780 425 ---- ---- ---- ---- .7065 -.0035 .7100 430 ---- ---- ---- ---- .7395 -.0030 .7425 435 ---- ---- ---- ---- .7730 -.0030 .7760 440 ---- ---- ---- ---- .8075 -.0030 .8105 445 ---- ---- ---- ---- .8425 -.0030 .8455 450 ---- ---- ---- ---- .8780 -.0030 .8810 455 ---- ---- ---- ---- .9140 -.0030 .9170 460 ---- ---- ---- ---- .9510 -.0030 .9540 465 ---- ---- ---- ---- .9880 -.0035 .9915 470 ---- ---- ---- ---- 1.0260 -.0035 1.0295 475 ---- ---- ---- ---- 1.0645 -.0035 1.0680 480 ---- ---- ---- ---- 1.1035 -.0035 1.1070 485 ---- ---- ---- ---- 1.1430 -.0035 1.1465 490 ---- ---- ---- ---- 1.1825 -.0040 1.1865 495 ---- ---- ---- ---- 1.2230 -.0040 1.2270 500 ---- ---- ---- ---- 1.2635 -.0045 1.2680 505 ---- ---- ---- ---- 1.3050 -.0040 1.3090 510 ---- ---- ---- ---- 1.3465 -.0045 1.3510 515 ---- ---- ---- ---- 1.3880 -.0050 1.3930 520 ---- ---- ---- ---- 1.4305 -.0050 1.4355 525 ---- ---- ---- ---- 1.4730 -.0055 1.4785 550 ---- ---- ---- ---- 1.6905 -.0065 1.6970 575 ---- ---- ---- ---- 1.9155 -.0075 1.9230 600 ---- ---- ---- ---- 2.1460 -.0090 2.1550 625 ---- ---- ---- ---- 2.3820 -.0100 2.3920 650 ---- ---- ---- ---- 2.6225 -.0115 2.6340 675 ---- ---- ---- ---- 2.8670 -.0125 2.8795 700 ---- ---- ---- ---- 3.1150 -.0140 3.1290 725 ---- ---- ---- ---- 3.3650 -.0140 3.3790 750 ---- ---- ---- ---- 3.6150 -.0140 3.6290 775 ---- ---- ---- ---- 3.8650 -.0140 3.8790 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0010 .0015 150 ---- ---- ---- ---- .0020 -.0030 .0050 175 ---- ---- ---- ---- .0060 -.0060 .0120 200 ---- ---- ---- ---- .0155 -.0100 .0255 225 ---- ---- ---- ---- .0325 -.0140 .0465 230 ---- ---- ---- ---- .0375 -.0140 .0515 235 ---- ---- ---- ---- .0425 -.0150 .0575 240 ---- ---- ---- ---- .0480 -.0155 .0635 245 ---- ---- ---- ---- .0540 -.0165 .0705 250 ---- ---- ---- ---- .0605 -.0170 .0775 255 ---- ---- ---- ---- .0680 -.0170 .0850 260 ---- ---- ---- ---- .0755 -.0180 .0935 265 ---- ---- ---- ---- .0840 -.0180 .1020 270 ---- ---- ---- ---- .0930 -.0180 .1110 275 ---- ---- ---- ---- .1025 -.0185 .1210 280 ---- ---- ---- ---- .1125 -.0185 .1310 285 ---- ---- ---- ---- .1235 -.0185 .1420 290 ---- ---- ---- ---- .1350 -.0185 .1535 295 ---- ---- ---- ---- .1470 -.0185 .1655 300 ---- ---- ---- ---- .1600 -.0180 .1780 305 ---- ---- ---- ---- .1735 -.0175 .1910 310 ---- ---- ---- ---- .1875 -.0175 .2050 315 ---- ---- ---- ---- .2025 -.0170 .2195 320 ---- ---- ---- ---- .2185 -.0160 .2345 325 ---- ---- ---- ---- .2350 -.0155 .2505 330 ---- ---- ---- ---- .2520 -.0145 .2665 335 ---- ---- ---- ---- .2700 -.0140 .2840 340 ---- ---- ---- ---- .2885 -.0130 .3015 345 ---- ---- ---- ---- .3080 -.0120 .3200 350 ---- ---- ---- ---- .3280 -.0110 .3390 355 ---- ---- ---- ---- .3490 -.0100 .3590 360 ---- ---- ---- ---- .3710 -.0085 .3795 365 ---- ---- ---- ---- .3935 -.0075 .4010 370 ---- ---- ---- ---- .4165 -.0070 .4235 375 ---- ---- ---- ---- .4405 -.0065 .4470 380 ---- ---- ---- ---- .4655 -.0055 .4710 385 ---- ---- ---- ---- .4915 -.0050 .4965 390 ---- ---- ---- ---- .5180 -.0050 .5230 395 ---- ---- ---- ---- .5455 -.0050 .5505 400 ---- ---- ---- ---- .5735 -.0055 .5790 405 ---- ---- ---- ---- .6025 -.0060 .6085 410 ---- ---- ---- ---- .6320 -.0070 .6390 415 ---- ---- ---- ---- .6625 -.0075 .6700 420 ---- ---- ---- ---- .6940 -.0085 .7025 425 ---- ---- ---- ---- .7260 -.0095 .7355 430 ---- ---- ---- ---- .7585 -.0105 .7690 435 ---- ---- ---- ---- .7915 -.0120 .8035 440 ---- ---- ---- ---- .8255 -.0130 .8385 445 ---- ---- ---- ---- .8605 -.0140 .8745 450 ---- ---- ---- ---- .8955 -.0150 .9105 455 ---- ---- ---- ---- .9315 -.0160 .9475 460 ---- ---- ---- ---- .9680 -.0165 .9845 465 ---- ---- ---- ---- 1.0050 -.0175 1.0225 470 ---- ---- ---- ---- 1.0425 -.0180 1.0605 475 ---- ---- ---- ---- 1.0805 -.0190 1.0995 480 ---- ---- ---- ---- 1.1190 -.0195 1.1385 485 ---- ---- ---- ---- 1.1580 -.0200 1.1780 490 ---- ---- ---- ---- 1.1975 -.0205 1.2180 495 ---- ---- ---- ---- 1.2375 -.0210 1.2585 500 ---- ---- ---- ---- 1.2775 -.0215 1.2990 505 ---- ---- ---- ---- 1.3185 -.0215 1.3400 510 ---- ---- ---- ---- 1.3595 -.0220 1.3815 515 ---- ---- ---- ---- 1.4010 -.0225 1.4235 520 ---- ---- ---- ---- 1.4430 -.0225 1.4655 525 ---- ---- ---- ---- 1.4850 -.0230 1.5080 550 ---- ---- ---- ---- 1.7010 -.0235 1.7245 575 ---- ---- ---- ---- 1.9235 -.0245 1.9480 600 ---- ---- ---- ---- 2.1525 -.0240 2.1765 625 ---- ---- ---- ---- 2.3870 -.0230 2.4100 650 ---- ---- ---- ---- 2.6255 -.0220 2.6475 675 ---- ---- ---- ---- 2.8685 -.0200 2.8885 700 ---- ---- ---- ---- 3.1155 -.0170 3.1325 725 ---- ---- ---- ---- 3.3650 -.0145 3.3795 750 ---- ---- ---- ---- 3.6150 -.0140 3.6290 775 ---- ---- ---- ---- 3.8650 -.0140 3.8790 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0080 -.0005 .0085 200 ---- ---- ---- ---- .0190 -.0005 .0195 225 ---- ---- ---- ---- .0380 -.0010 .0390 230 ---- ---- ---- ---- .0435 -.0005 .0440 235 ---- ---- ---- ---- .0490 -.0005 .0495 240 ---- ---- ---- ---- .0550 -.0010 .0560 245 ---- ---- ---- ---- .0615 -.0010 .0625 250 ---- ---- ---- ---- .0685 -.0010 .0695 255 ---- ---- ---- ---- .0765 -.0010 .0775 260 ---- ---- ---- ---- .0845 -.0010 .0855 265 ---- ---- ---- ---- .0935 -.0010 .0945 270 ---- ---- ---- ---- .1030 -.0010 .1040 275 ---- ---- ---- ---- .1130 -.0010 .1140 280 ---- ---- ---- ---- .1240 -.0005 .1245 285 ---- ---- ---- ---- .1350 -.0010 .1360 290 ---- ---- ---- ---- .1470 -.0010 .1480 295 ---- ---- ---- ---- .1600 -.0005 .1605 300 ---- ---- ---- ---- .1730 -.0005 .1735 305 ---- ---- ---- ---- .1870 -.0005 .1875 310 ---- ---- ---- ---- .2020 -.0005 .2025 315 ---- ---- ---- ---- .2175 UNCH .2175 320 ---- ---- ---- ---- .2335 UNCH .2335 325 ---- ---- ---- ---- .2505 UNCH .2505 330 ---- ---- ---- ---- .2680 UNCH .2680 335 ---- ---- ---- ---- .2860 UNCH .2860 340 ---- ---- ---- ---- .3050 UNCH .3050 345 ---- ---- ---- ---- .3245 UNCH .3245 350 ---- ---- ---- ---- .3450 UNCH .3450 355 ---- ---- ---- ---- .3665 +.0005 .3660 360 ---- ---- ---- ---- .3885 +.0005 .3880 365 ---- ---- ---- ---- .4110 +.0005 .4105 370 ---- ---- ---- ---- .4345 +.0010 .4335 375 ---- ---- ---- ---- .4585 +.0010 .4575 380 ---- ---- ---- ---- .4840 +.0015 .4825 385 ---- ---- ---- ---- .5095 +.0015 .5080 390 ---- ---- ---- ---- .5360 +.0015 .5345 395 ---- ---- ---- ---- .5635 +.0020 .5615 400 ---- ---- ---- ---- .5915 +.0020 .5895 405 ---- ---- ---- ---- .6205 +.0020 .6185 410 ---- ---- ---- ---- .6505 +.0025 .6480 415 ---- ---- ---- ---- .6810 +.0025 .6785 420 ---- ---- ---- ---- .7120 +.0025 .7095 425 ---- ---- ---- ---- .7440 +.0030 .7410 430 ---- ---- ---- ---- .7765 +.0030 .7735 435 ---- ---- ---- ---- .8095 +.0025 .8070 440 ---- ---- ---- ---- .8435 +.0025 .8410 445 ---- ---- ---- ---- .8775 +.0020 .8755 450 ---- ---- ---- ---- .9130 +.0025 .9105 455 ---- ---- ---- ---- .9485 +.0025 .9460 460 ---- ---- ---- ---- .9845 +.0020 .9825 465 ---- ---- ---- ---- 1.0215 +.0020 1.0195 470 ---- ---- ---- ---- 1.0585 +.0015 1.0570 475 ---- ---- ---- ---- 1.0965 +.0015 1.0950 480 ---- ---- ---- ---- 1.1345 +.0010 1.1335 485 ---- ---- ---- ---- 1.1735 +.0015 1.1720 490 ---- ---- ---- ---- 1.2125 +.0010 1.2115 495 ---- ---- ---- ---- 1.2520 +.0005 1.2515 500 ---- ---- ---- ---- 1.2920 UNCH 1.2920 505 ---- ---- ---- ---- 1.3325 UNCH 1.3325 510 ---- ---- ---- ---- 1.3735 UNCH 1.3735 515 ---- ---- ---- ---- 1.4145 -.0005 1.4150 520 ---- ---- ---- ---- 1.4560 -.0010 1.4570 525 ---- ---- ---- ---- 1.4980 -.0010 1.4990 550 ---- ---- ---- ---- 1.7120 -.0025 1.7145 575 ---- ---- ---- ---- 1.9330 -.0040 1.9370 600 ---- ---- ---- ---- 2.1605 -.0055 2.1660 625 ---- ---- ---- ---- 2.3925 -.0075 2.4000 650 ---- ---- ---- ---- 2.6300 -.0085 2.6385 675 ---- ---- ---- ---- 2.8710 -.0105 2.8815 700 ---- ---- ---- ---- 3.1160 -.0125 3.1285 725 ---- ---- ---- ---- 3.3645 -.0135 3.3780 750 ---- ---- ---- ---- 3.6145 -.0135 3.6280 775 ---- ---- ---- ---- 3.8645 -.0135 3.8780 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 +.0005 .0035 175 ---- ---- ---- ---- .0105 +.0005 .0100 200 ---- ---- ---- ---- .0230 +.0005 .0225 225 ---- ---- ---- ---- .0450 +.0010 .0440 230 ---- ---- ---- ---- .0505 +.0010 .0495 235 ---- ---- ---- ---- .0565 +.0005 .0560 240 ---- ---- ---- ---- .0635 +.0010 .0625 245 ---- ---- ---- ---- .0705 +.0010 .0695 250 ---- ---- ---- ---- .0780 +.0010 .0770 255 ---- ---- ---- ---- .0865 +.0015 .0850 260 ---- ---- ---- ---- .0950 +.0010 .0940 265 ---- ---- ---- ---- .1045 +.0015 .1030 270 ---- ---- ---- ---- .1145 +.0015 .1130 275 ---- ---- ---- ---- .1250 +.0015 .1235 280 ---- ---- ---- ---- .1360 +.0015 .1345 285 ---- ---- ---- ---- .1480 +.0015 .1465 290 ---- ---- ---- ---- .1605 +.0015 .1590 295 ---- ---- ---- ---- .1735 +.0015 .1720 300 ---- ---- ---- ---- .1870 +.0015 .1855 305 ---- ---- ---- ---- .2015 +.0015 .2000 310 ---- ---- ---- ---- .2165 +.0015 .2150 315 ---- ---- ---- ---- .2320 +.0015 .2305 320 ---- ---- ---- ---- .2485 +.0015 .2470 325 ---- ---- ---- ---- .2655 +.0015 .2640 330 ---- ---- ---- ---- .2835 +.0015 .2820 335 ---- ---- ---- ---- .3020 +.0015 .3005 340 ---- ---- ---- ---- .3210 +.0015 .3195 345 ---- ---- ---- ---- .3405 +.0010 .3395 350 ---- ---- ---- ---- .3615 +.0015 .3600 355 ---- ---- ---- ---- .3825 +.0015 .3810 360 ---- ---- ---- ---- .4045 +.0015 .4030 365 ---- ---- ---- ---- .4270 +.0015 .4255 370 ---- ---- ---- ---- .4505 +.0015 .4490 375 ---- ---- ---- ---- .4750 +.0020 .4730 380 ---- ---- ---- ---- .5000 +.0020 .4980 385 ---- ---- ---- ---- .5255 +.0015 .5240 390 ---- ---- ---- ---- .5520 +.0015 .5505 395 ---- ---- ---- ---- .5795 +.0020 .5775 400 ---- ---- ---- ---- .6075 +.0020 .6055 405 ---- ---- ---- ---- .6365 +.0025 .6340 410 ---- ---- ---- ---- .6660 +.0025 .6635 415 ---- ---- ---- ---- .6965 +.0025 .6940 420 ---- ---- ---- ---- .7275 +.0025 .7250 425 ---- ---- ---- ---- .7590 +.0025 .7565 430 ---- ---- ---- ---- .7915 +.0025 .7890 435 ---- ---- ---- ---- .8245 +.0025 .8220 440 ---- ---- ---- ---- .8580 +.0025 .8555 445 ---- ---- ---- ---- .8920 +.0020 .8900 450 ---- ---- ---- ---- .9270 +.0020 .9250 455 ---- ---- ---- ---- .9625 +.0020 .9605 460 ---- ---- ---- ---- .9985 +.0015 .9970 465 ---- ---- ---- ---- 1.0350 +.0015 1.0335 470 ---- ---- ---- ---- 1.0720 +.0015 1.0705 475 ---- ---- ---- ---- 1.1095 +.0010 1.1085 480 ---- ---- ---- ---- 1.1480 +.0015 1.1465 485 ---- ---- ---- ---- 1.1865 +.0010 1.1855 490 ---- ---- ---- ---- 1.2250 +.0005 1.2245 495 ---- ---- ---- ---- 1.2645 +.0005 1.2640 500 ---- ---- ---- ---- 1.3045 +.0005 1.3040 505 ---- ---- ---- ---- 1.3445 UNCH 1.3445 510 ---- ---- ---- ---- 1.3855 UNCH 1.3855 515 ---- ---- ---- ---- 1.4260 -.0005 1.4265 520 ---- ---- ---- ---- 1.4675 -.0005 1.4680 525 ---- ---- ---- ---- 1.5090 -.0010 1.5100 550 ---- ---- ---- ---- 1.7220 -.0020 1.7240 575 ---- ---- ---- ---- 1.9420 -.0030 1.9450 600 ---- ---- ---- ---- 2.1675 -.0050 2.1725 625 ---- ---- ---- ---- 2.3985 -.0065 2.4050 650 ---- ---- ---- ---- 2.6345 -.0075 2.6420 675 ---- ---- ---- ---- 2.8745 -.0090 2.8835 700 ---- ---- ---- ---- 3.1180 -.0110 3.1290 725 ---- ---- ---- ---- 3.3650 -.0130 3.3780 750 ---- ---- ---- ---- 3.6145 -.0135 3.6280 775 ---- ---- ---- ---- 3.8645 -.0135 3.8780 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0115 UNCH .0115 200 ---- ---- ---- ---- .0250 UNCH .0250 225 ---- ---- ---- ---- .0485 UNCH .0485 250 ---- ---- ---- ---- .0835 UNCH .0835 260 ---- ---- ---- ---- .1015 +.0005 .1010 265 ---- ---- ---- ---- .1115 +.0005 .1110 270 ---- ---- ---- ---- .1220 +.0005 .1215 275 ---- ---- ---- ---- .1330 +.0005 .1325 280 ---- ---- ---- ---- .1445 +.0005 .1440 285 ---- ---- ---- ---- .1570 +.0005 .1565 290 ---- ---- ---- ---- .1700 +.0005 .1695 295 ---- ---- ---- ---- .1835 +.0005 .1830 300 ---- ---- ---- ---- .1980 +.0010 .1970 305 ---- ---- ---- ---- .2130 +.0010 .2120 310 ---- ---- ---- ---- .2285 +.0010 .2275 315 ---- ---- ---- ---- .2445 +.0005 .2440 320 ---- ---- ---- ---- .2615 +.0010 .2605 325 ---- ---- ---- ---- .2790 +.0005 .2785 330 ---- ---- ---- ---- .2975 +.0010 .2965 335 ---- ---- ---- ---- .3165 +.0010 .3155 340 ---- ---- ---- ---- .3360 +.0010 .3350 345 ---- ---- ---- ---- .3565 +.0010 .3555 350 ---- ---- ---- ---- .3775 +.0010 .3765 355 ---- ---- ---- ---- .3995 +.0015 .3980 360 ---- ---- ---- ---- .4220 +.0015 .4205 365 ---- ---- ---- ---- .4450 +.0015 .4435 370 ---- ---- ---- ---- .4690 +.0015 .4675 375 ---- ---- ---- ---- .4935 +.0015 .4920 380 ---- ---- ---- ---- .5190 +.0020 .5170 385 ---- ---- ---- ---- .5455 +.0025 .5430 390 ---- ---- ---- ---- .5720 +.0020 .5700 395 ---- ---- ---- ---- .6000 +.0030 .5970 400 ---- ---- ---- ---- .6280 +.0025 .6255 405 ---- ---- ---- ---- .6570 +.0030 .6540 410 ---- ---- ---- ---- .6870 +.0035 .6835 415 ---- ---- ---- ---- .7175 +.0035 .7140 420 ---- ---- ---- ---- .7485 +.0035 .7450 425 ---- ---- ---- ---- .7800 +.0035 .7765 430 ---- ---- ---- ---- .8125 +.0040 .8085 435 ---- ---- ---- ---- .8455 +.0040 .8415 440 ---- ---- ---- ---- .8790 +.0040 .8750 445 ---- ---- ---- ---- .9135 +.0045 .9090 450 ---- ---- ---- ---- .9480 +.0045 .9435 455 ---- ---- ---- ---- .9835 +.0045 .9790 460 ---- ---- ---- ---- 1.0195 +.0045 1.0150 465 ---- ---- ---- ---- 1.0560 +.0050 1.0510 470 ---- ---- ---- ---- 1.0925 +.0045 1.0880 475 ---- ---- ---- ---- 1.1300 +.0045 1.1255 480 ---- ---- ---- ---- 1.1680 +.0050 1.1630 485 ---- ---- ---- ---- 1.2060 +.0045 1.2015 490 ---- ---- ---- ---- 1.2450 +.0045 1.2405 495 ---- ---- ---- ---- 1.2840 +.0045 1.2795 500 ---- ---- ---- ---- 1.3235 +.0040 1.3195 505 ---- ---- ---- ---- 1.3635 +.0040 1.3595 510 ---- ---- ---- ---- 1.4040 +.0040 1.4000 515 ---- ---- ---- ---- 1.4445 +.0040 1.4405 520 ---- ---- ---- ---- 1.4855 +.0035 1.4820 525 ---- ---- ---- ---- 1.5270 +.0035 1.5235 550 ---- ---- ---- ---- 1.7385 +.0025 1.7360 575 ---- ---- ---- ---- 1.9565 +.0005 1.9560 600 ---- ---- ---- ---- 2.1810 -.0010 2.1820 625 ---- ---- ---- ---- 2.4105 -.0030 2.4135 650 ---- ---- ---- ---- 2.6450 -.0050 2.6500 675 ---- ---- ---- ---- 2.8835 -.0075 2.8910 700 ---- ---- ---- ---- 3.1260 -.0100 3.1360 725 ---- ---- ---- ---- 3.3720 -.0125 3.3845 750 ---- ---- ---- ---- 3.6210 -.0135 3.6345 775 ---- ---- ---- ---- 3.8710 -.0135 3.8845 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0055 UNCH .0055 175 ---- ---- ---- ---- .0135 UNCH .0135 200 ---- ---- ---- ---- .0290 UNCH .0290 225 ---- ---- ---- ---- .0545 UNCH .0545 250 ---- ---- ---- ---- .0920 +.0005 .0915 275 ---- ---- ---- ---- .1435 +.0005 .1430 280 ---- ---- ---- ---- .1560 +.0010 .1550 285 ---- ---- ---- ---- .1685 +.0005 .1680 290 ---- ---- ---- ---- .1820 +.0010 .1810 295 ---- ---- ---- ---- .1960 +.0010 .1950 300 ---- ---- ---- ---- .2105 +.0005 .2100 305 ---- ---- ---- ---- .2260 +.0010 .2250 310 ---- ---- ---- ---- .2420 +.0010 .2410 315 ---- ---- ---- ---- .2585 +.0010 .2575 320 ---- ---- ---- ---- .2760 +.0010 .2750 325 ---- ---- ---- ---- .2940 +.0010 .2930 330 ---- ---- ---- ---- .3125 +.0010 .3115 335 ---- ---- ---- ---- .3315 +.0010 .3305 340 ---- ---- ---- ---- .3515 +.0010 .3505 345 ---- ---- ---- ---- .3725 +.0015 .3710 350 ---- ---- ---- ---- .3935 +.0010 .3925 355 ---- ---- ---- ---- .4155 +.0015 .4140 360 ---- ---- ---- ---- .4380 +.0015 .4365 365 ---- ---- ---- ---- .4615 +.0015 .4600 370 ---- ---- ---- ---- .4855 +.0015 .4840 375 ---- ---- ---- ---- .5105 +.0020 .5085 380 ---- ---- ---- ---- .5360 +.0025 .5335 385 ---- ---- ---- ---- .5620 +.0025 .5595 390 ---- ---- ---- ---- .5890 +.0025 .5865 395 ---- ---- ---- ---- .6170 +.0030 .6140 400 ---- ---- ---- ---- .6450 +.0030 .6420 405 ---- ---- ---- ---- .6740 +.0035 .6705 410 ---- ---- ---- ---- .7040 +.0040 .7000 415 ---- ---- ---- ---- .7345 +.0040 .7305 420 ---- ---- ---- ---- .7655 +.0045 .7610 425 ---- ---- ---- ---- .7970 +.0045 .7925 430 ---- ---- ---- ---- .8295 +.0045 .8250 435 ---- ---- ---- ---- .8620 +.0045 .8575 440 ---- ---- ---- ---- .8960 +.0050 .8910 445 ---- ---- ---- ---- .9300 +.0050 .9250 450 ---- ---- ---- ---- .9645 +.0050 .9595 455 ---- ---- ---- ---- .9995 +.0050 .9945 460 ---- ---- ---- ---- 1.0355 +.0055 1.0300 465 ---- ---- ---- ---- 1.0715 +.0050 1.0665 470 ---- ---- ---- ---- 1.1085 +.0055 1.1030 475 ---- ---- ---- ---- 1.1455 +.0055 1.1400 480 ---- ---- ---- ---- 1.1830 +.0055 1.1775 485 ---- ---- ---- ---- 1.2210 +.0050 1.2160 490 ---- ---- ---- ---- 1.2595 +.0050 1.2545 495 ---- ---- ---- ---- 1.2985 +.0050 1.2935 500 ---- ---- ---- ---- 1.3380 +.0050 1.3330 505 ---- ---- ---- ---- 1.3775 +.0050 1.3725 510 ---- ---- ---- ---- 1.4175 +.0045 1.4130 515 ---- ---- ---- ---- 1.4580 +.0045 1.4535 520 ---- ---- ---- ---- 1.4990 +.0045 1.4945 525 ---- ---- ---- ---- 1.5400 +.0045 1.5355 550 ---- ---- ---- ---- 1.7500 +.0030 1.7470 575 ---- ---- ---- ---- 1.9670 +.0020 1.9650 600 ---- ---- ---- ---- 2.1895 UNCH 2.1895 625 ---- ---- ---- ---- 2.4180 -.0015 2.4195 650 ---- ---- ---- ---- 2.6510 -.0035 2.6545 675 ---- ---- ---- ---- 2.8880 -.0060 2.8940 700 ---- ---- ---- ---- 3.1290 -.0085 3.1375 725 ---- ---- ---- ---- 3.3735 -.0110 3.3845 750 ---- ---- ---- ---- 3.6210 -.0135 3.6345 775 ---- ---- ---- ---- 3.8710 -.0135 3.8845 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0065 -.0005 .0070 175 ---- ---- ---- ---- .0165 UNCH .0165 200 ---- ---- ---- ---- .0335 -.0005 .0340 225 ---- ---- ---- ---- .0610 UNCH .0610 250 ---- ---- ---- ---- .1005 UNCH .1005 275 ---- ---- ---- ---- .1540 +.0005 .1535 285 ---- ---- ---- ---- .1795 ---- ---- 290 ---- ---- ---- ---- .1930 ---- ---- 295 ---- ---- ---- ---- .2075 +.0005 .2070 300 ---- ---- ---- ---- .2220 UNCH .2220 305 ---- ---- ---- ---- .2380 +.0005 .2375 310 ---- ---- ---- ---- .2540 +.0005 .2535 315 ---- ---- ---- ---- .2710 +.0010 .2700 320 ---- ---- ---- ---- .2880 +.0005 .2875 325 ---- ---- ---- ---- .3065 +.0010 .3055 330 ---- ---- ---- ---- .3250 +.0005 .3245 335 ---- ---- ---- ---- .3445 +.0010 .3435 340 ---- ---- ---- ---- .3645 +.0010 .3635 345 ---- ---- ---- ---- .3850 +.0010 .3840 350 ---- ---- ---- ---- .4065 +.0010 .4055 355 ---- ---- ---- ---- .4285 +.0015 .4270 360 ---- ---- ---- ---- .4510 +.0015 .4495 365 ---- ---- ---- ---- .4745 +.0015 .4730 370 ---- ---- ---- ---- .4985 +.0020 .4965 375 ---- ---- ---- ---- .5230 +.0020 .5210 380 ---- ---- ---- ---- .5485 +.0020 .5465 385 ---- ---- ---- ---- .5750 +.0025 .5725 390 ---- ---- ---- ---- .6015 +.0025 .5990 395 ---- ---- ---- ---- .6290 +.0030 .6260 400 ---- ---- ---- ---- .6575 +.0035 .6540 405 ---- ---- ---- ---- .6860 +.0030 .6830 410 ---- ---- ---- ---- .7155 +.0035 .7120 415 ---- ---- ---- ---- .7460 +.0035 .7425 420 ---- ---- ---- ---- .7765 +.0035 .7730 425 ---- ---- ---- ---- .8080 +.0035 .8045 430 ---- ---- ---- ---- .8400 +.0035 .8365 435 ---- ---- ---- ---- .8730 +.0040 .8690 440 ---- ---- ---- ---- .9060 +.0035 .9025 445 ---- ---- ---- ---- .9400 +.0040 .9360 450 ---- ---- ---- ---- .9745 +.0040 .9705 455 ---- ---- ---- ---- 1.0095 +.0040 1.0055 460 ---- ---- ---- ---- 1.0450 +.0040 1.0410 465 ---- ---- ---- ---- 1.0805 +.0030 1.0775 470 ---- ---- ---- ---- 1.1170 +.0030 1.1140 475 ---- ---- ---- ---- 1.1540 +.0030 1.1510 480 ---- ---- ---- ---- 1.1915 +.0030 1.1885 485 ---- ---- ---- ---- 1.2295 +.0030 1.2265 490 ---- ---- ---- ---- 1.2675 +.0025 1.2650 495 ---- ---- ---- ---- 1.3065 +.0025 1.3040 500 ---- ---- ---- ---- 1.3455 +.0020 1.3435 505 ---- ---- ---- ---- 1.3850 +.0020 1.3830 510 ---- ---- ---- ---- 1.4250 +.0020 1.4230 515 ---- ---- ---- ---- 1.4650 +.0015 1.4635 520 ---- ---- ---- ---- 1.5055 +.0010 1.5045 525 ---- ---- ---- ---- 1.5465 +.0010 1.5455 550 ---- ---- ---- ---- 1.7560 -.0005 1.7565 575 ---- ---- ---- ---- 1.9720 -.0020 1.9740 600 ---- ---- ---- ---- 2.1945 -.0030 2.1975 625 ---- ---- ---- ---- 2.4220 -.0045 2.4265 650 ---- ---- ---- ---- 2.6540 -.0060 2.6600 675 ---- ---- ---- ---- 2.8905 -.0075 2.8980 700 ---- ---- ---- ---- 3.1305 -.0095 3.1400 725 ---- ---- ---- ---- 3.3745 -.0110 3.3855 750 ---- ---- ---- ---- 3.6215 -.0130 3.6345 775 ---- ---- ---- ---- 3.8710 -.0135 3.8845 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0030 +.0005 .0025 150 ---- ---- ---- ---- .0085 +.0010 .0075 175 ---- ---- ---- ---- .0195 +.0010 .0185 200 ---- ---- ---- ---- .0385 +.0015 .0370 225 ---- ---- ---- ---- .0685 +.0025 .0660 250 ---- ---- ---- ---- .1100 +.0025 .1075 275 ---- ---- ---- ---- .1660 +.0030 .1630 285 ---- ---- ---- ---- .1920 ---- ---- 290 ---- ---- ---- ---- .2060 ---- ---- 295 ---- ---- ---- ---- .2210 +.0030 .2180 300 ---- ---- ---- ---- .2360 +.0025 .2335 305 ---- ---- ---- ---- .2520 +.0025 .2495 310 ---- ---- ---- ---- .2685 +.0025 .2660 315 ---- ---- ---- ---- .2855 +.0025 .2830 320 ---- ---- ---- ---- .3035 +.0025 .3010 325 ---- ---- ---- ---- .3220 +.0025 .3195 330 ---- ---- ---- ---- .3405 +.0020 .3385 335 ---- ---- ---- ---- .3605 +.0025 .3580 340 ---- ---- ---- ---- .3805 +.0020 .3785 345 ---- ---- ---- ---- .4015 +.0020 .3995 350 ---- ---- ---- ---- .4230 +.0020 .4210 355 ---- ---- ---- ---- .4450 +.0020 .4430 360 ---- ---- ---- ---- .4680 +.0020 .4660 365 ---- ---- ---- ---- .4915 +.0020 .4895 370 ---- ---- ---- ---- .5155 +.0020 .5135 375 ---- ---- ---- ---- .5405 +.0020 .5385 380 ---- ---- ---- ---- .5660 +.0020 .5640 385 ---- ---- ---- ---- .5925 +.0025 .5900 390 ---- ---- ---- ---- .6190 +.0020 .6170 395 ---- ---- ---- ---- .6470 +.0025 .6445 400 ---- ---- ---- ---- .6750 +.0025 .6725 405 ---- ---- ---- ---- .7040 +.0025 .7015 410 ---- ---- ---- ---- .7335 +.0025 .7310 415 ---- ---- ---- ---- .7640 +.0025 .7615 420 ---- ---- ---- ---- .7950 +.0030 .7920 425 ---- ---- ---- ---- .8265 +.0030 .8235 430 ---- ---- ---- ---- .8585 +.0030 .8555 435 ---- ---- ---- ---- .8910 +.0025 .8885 440 ---- ---- ---- ---- .9245 +.0030 .9215 445 ---- ---- ---- ---- .9585 +.0030 .9555 450 ---- ---- ---- ---- .9925 +.0025 .9900 455 ---- ---- ---- ---- 1.0275 +.0025 1.0250 460 ---- ---- ---- ---- 1.0630 +.0025 1.0605 465 ---- ---- ---- ---- 1.0990 +.0025 1.0965 470 ---- ---- ---- ---- 1.1355 +.0025 1.1330 475 ---- ---- ---- ---- 1.1725 +.0025 1.1700 480 ---- ---- ---- ---- 1.2095 +.0020 1.2075 485 ---- ---- ---- ---- 1.2475 +.0020 1.2455 490 ---- ---- ---- ---- 1.2855 +.0020 1.2835 495 ---- ---- ---- ---- 1.3245 +.0020 1.3225 500 ---- ---- ---- ---- 1.3635 +.0020 1.3615 505 ---- ---- ---- ---- 1.4030 +.0020 1.4010 510 ---- ---- ---- ---- 1.4425 +.0015 1.4410 525 ---- ---- ---- ---- 1.5640 +.0010 1.5630 550 ---- ---- ---- ---- 1.7730 +.0005 1.7725 575 ---- ---- ---- ---- 1.9885 -.0005 1.9890 600 ---- ---- ---- ---- 2.2095 -.0020 2.2115 625 ---- ---- ---- ---- 2.4365 -.0030 2.4395 650 ---- ---- ---- ---- 2.6675 -.0045 2.6720 675 ---- ---- ---- ---- 2.9030 -.0060 2.9090 700 ---- ---- ---- ---- 3.1420 -.0080 3.1500 725 ---- ---- ---- ---- 3.3845 -.0100 3.3945 750 ---- ---- ---- ---- 3.6305 -.0120 3.6425 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1963 6285 46803 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 56.25 -6.00 62.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 355.75 -6.00 361.75 50 73000 ---- ---- ---- ---- 325.75 -6.00 331.75 10 80000 ---- ---- ---- ---- 255.75 -6.00 261.75 75 85000 ---- ---- ---- ---- 206.00 -6.00 212.00 150 90000 ---- ---- ---- ---- 156.00 -6.00 162.00 75 92000 ---- ---- ---- ---- 136.00 -6.00 142.00 125 95000 ---- ---- ---- ---- 106.00 -6.00 112.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 53.25 -18.00 71.25 75 125000 ---- ---- ---- 54.00A ---- ---- ---- 127500 ---- ---- ---- 43.75A ---- ---- ---- 130000 ---- ---- ---- 33.25A ---- ---- ---- 73000 ---- ---- ---- ---- 486.75 -35.75 522.50 10 80000 ---- ---- ---- 453.25A ---- ---- ---- 81000 ---- ---- ---- ---- 407.25 -35.75 443.00 25 82500 ---- ---- ---- 428.25A ---- ---- ---- 85000 ---- ---- ---- ---- 367.50 -35.50 403.00 100 87500 ---- ---- ---- 378.25A ---- ---- ---- 90000 ---- ---- ---- ---- 318.25 -35.00 353.25 25 95000 ---- ---- 303.25A 303.25A 269.25 -34.75 304.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 81.75A 81.75A 63.50 -21.00 84.50 25 125000 ---- ---- ---- 60.75A ---- ---- ---- 127500 ---- ---- ---- 52.25A ---- ---- ---- 130000 ---- ---- ---- 41.75A ---- ---- ---- 70000 ---- ---- ---- 519.25A ---- ---- ---- 72500 ---- ---- ---- 494.25A ---- ---- ---- 73000 ---- ---- ---- ---- 462.75 -41.50 504.25 10 75000 ---- ---- ---- 469.25A ---- ---- ---- 77500 ---- ---- ---- 451.75A ---- ---- ---- 80000 ---- ---- ---- 419.25A ---- ---- ---- 81000 ---- ---- ---- ---- 384.00 -41.25 425.25 25 82500 ---- ---- ---- 394.25A ---- ---- ---- 85000 ---- ---- 369.25A 369.25A 345.00 -41.00 386.00 100 87500 ---- ---- ---- 344.50A ---- ---- ---- 90000 ---- ---- 320.00A 320.00A 297.00 -40.50 337.50 25 95000 ---- ---- ---- 272.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 54.50A 54.50A 44.75 -17.00 61.75 25 125000 ---- ---- ---- 38.25A ---- ---- ---- 130000 ---- ---- ---- 28.75A ---- ---- ---- 65000 ---- ---- ---- 475.25A ---- ---- ---- 67500 ---- ---- ---- 450.25A ---- ---- ---- 70000 ---- ---- ---- 425.25A ---- ---- ---- 72500 ---- ---- ---- 400.25A ---- ---- ---- 75000 ---- ---- ---- 375.50A ---- ---- ---- 77500 ---- ---- ---- 350.75A ---- ---- ---- 80000 ---- ---- ---- 326.25A ---- ---- ---- 81000 ---- ---- ---- ---- 297.50 -51.00 348.50 25 82500 ---- ---- ---- 302.00A ---- ---- ---- 85000 ---- ---- 278.00A 278.00A 260.25 -50.25 310.50 100 87500 ---- ---- ---- 255.00A ---- ---- ---- 90000 ---- ---- 232.50A 232.50A 215.25 -48.75 264.00 25 92500 ---- ---- ---- 211.00A ---- ---- ---- 95000 ---- ---- ---- 190.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 331.00A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 307.25A ---- ---- ---- 77500 ---- ---- ---- 278.50A ---- ---- ---- 80000 ---- ---- ---- 255.50A ---- ---- ---- 82500 ---- ---- ---- 233.25A ---- ---- ---- 85000 ---- ---- 212.00A 212.00A 198.25 -14.25 212.50 175 87500 ---- ---- ---- 197.00A ---- ---- ---- 90000 ---- ---- ---- ---- 158.50 -13.25 171.75 50 95000 ---- ---- ---- 144.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- 177.75A 177.75A 181.75 -9.75 191.50 175 87500 ---- ---- ---- 161.00A ---- ---- ---- 90000 ---- ---- 145.75A 145.75A 138.00 -15.50 153.50 50 95000 ---- ---- ---- 108.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- 164.75A 164.75A 149.25 -30.50 179.75 175 90000 ---- ---- 127.75A 127.75A 116.75 -28.00 144.75 50 95000 ---- ---- ---- 103.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 95.50 -34.75 130.25 50 90000 ---- ---- ---- ---- 71.00 -29.75 100.75 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 96.75 -12.50 109.25 50 90000 ---- ---- ---- ---- 73.25 -11.00 84.25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 92.75 -21.25 114.00 50 90000 ---- ---- ---- ---- 70.75 -18.50 89.25 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2355 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 150 76000 ---- ---- ---- ---- .25 UNCH .25 25 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 100 88000 ---- ---- ---- ---- .25 UNCH .25 25 89000 ---- ---- ---- ---- .25 UNCH .25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- 6.75B ---- ---- 7.75 +2.75 5.00 50 115000 ---- ---- ---- 28.50A ---- ---- ---- 125000 ---- ---- ---- 75.00A ---- ---- ---- 127500 ---- ---- ---- 91.00A ---- ---- ---- 130000 ---- ---- ---- 113.75A ---- ---- ---- 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 ---- ---- ---- ---- .50 +.25 .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.75A ---- ---- ---- 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 ---- ---- ---- ---- 1.25 +.25 1.00 175 87500 ---- ---- ---- 3.00A ---- ---- ---- 88000 ---- ---- ---- ---- 2.00 +.50 1.50 25 90000 ---- ---- ---- 3.50A ---- ---- ---- 95000 ---- ---- ---- 5.50A ---- ---- ---- 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 ---- ---- ---- ---- .50 +.25 .25 100 74000 ---- ---- ---- ---- .75 +.50 .25 50 75000 ---- ---- ---- ---- .75 +.25 .50 50 77500 ---- ---- ---- 3.00A ---- ---- ---- 80000 ---- ---- ---- ---- 2.00 +.75 1.25 100 82500 ---- ---- ---- 4.25A ---- ---- ---- 85000 ---- ---- ---- ---- 4.50 +1.75 2.75 175 87500 ---- ---- ---- 7.25A ---- ---- ---- 88000 ---- ---- ---- ---- 7.00 +2.75 4.25 25 90000 ---- ---- ---- 10.00A ---- ---- ---- 92500 ---- ---- ---- 13.75A ---- ---- ---- 95000 ---- ---- ---- 20.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 52.75B ---- 52.75B 55.25 +5.50 49.75 10 105000 ---- ---- ---- 106.75A ---- ---- ---- 110000 ---- ---- ---- 140.00A ---- ---- ---- 115000 ---- ---- ---- 187.00A ---- ---- ---- 120000 ---- ---- ---- 227.25A ---- ---- ---- 125000 ---- ---- ---- 270.00A ---- ---- ---- 130000 ---- ---- ---- 314.50A ---- ---- ---- 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.75A ---- ---- ---- 70000 ---- ---- ---- ---- 1.25 +.25 1.00 100 72500 ---- ---- ---- 5.50A ---- ---- ---- 73000 ---- ---- ---- ---- 2.00 +.25 1.75 200 74000 ---- ---- ---- ---- 2.50 +.50 2.00 100 75000 ---- ---- ---- ---- 3.00 +.50 2.50 225 77500 ---- ---- ---- 7.50A ---- ---- ---- 80000 ---- ---- ---- ---- 6.50 +1.00 5.50 25 25 82500 ---- ---- ---- 12.75A ---- ---- ---- 85000 ---- ---- ---- 17.00A ---- ---- ---- 87500 ---- ---- ---- 26.25A ---- ---- ---- 88000 ---- ---- ---- ---- 17.50 +2.00 15.50 25 90000 ---- ---- ---- 33.00A ---- ---- ---- 95000 ---- ---- ---- 50.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 87.75B ---- 87.25B 89.25 +14.75 74.50 10 105000 ---- ---- ---- 166.50A ---- ---- ---- 110000 ---- ---- ---- 215.75A ---- ---- ---- 115000 ---- ---- ---- 257.75A ---- ---- ---- 120000 ---- ---- ---- 301.75A ---- ---- ---- 125000 ---- ---- ---- 347.25A ---- ---- ---- 130000 ---- ---- ---- 393.75A ---- ---- ---- 60000 ---- ---- ---- 4.75A ---- ---- ---- 65000 ---- ---- ---- 6.75A ---- ---- ---- 70000 ---- ---- ---- ---- 31.00 +22.00 9.00 100 72500 ---- ---- ---- 13.50A ---- ---- ---- 74000 ---- ---- ---- ---- 38.25 +25.00 13.25 100 75000 ---- ---- ---- ---- 40.00 +25.75 14.25 525 77500 ---- ---- ---- 21.50A ---- ---- ---- 80000 ---- ---- ---- ---- 48.50 +27.25 21.25 25 35 82500 ---- ---- ---- 37.00A ---- ---- ---- 85000 ---- ---- ---- 45.50A ---- ---- ---- 87500 ---- ---- ---- 55.50A ---- ---- ---- 88000 ---- ---- ---- ---- 58.50 +22.25 36.25 25 90000 ---- ---- ---- 67.25A ---- ---- ---- 95000 ---- ---- ---- 98.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 108.25B ---- ---- 104.25 +17.00 87.25 10 105000 ---- ---- ---- 194.00A ---- ---- ---- 110000 ---- ---- ---- 242.50A ---- ---- ---- 115000 ---- ---- ---- 285.50A ---- ---- ---- 120000 ---- ---- ---- 330.25A ---- ---- ---- 125000 ---- ---- ---- 376.25A ---- ---- ---- 130000 ---- ---- ---- 423.00A ---- ---- ---- 70000 ---- ---- ---- ---- 11.50 +2.50 9.00 100 74000 ---- ---- ---- ---- 17.25 +3.75 13.50 100 75000 ---- ---- ---- ---- 19.00 +4.00 15.00 225 80000 ---- ---- ---- ---- 29.00 +5.75 23.25 25 25 85000 ---- ---- ---- 61.50A ---- ---- ---- 88000 ---- ---- ---- ---- 51.25 +9.00 42.25 25 90000 ---- ---- ---- 90.50A ---- ---- ---- 95000 ---- ---- ---- 121.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.75 +6.00 15.75 100 74000 ---- ---- ---- ---- 30.75 +7.75 23.00 100 75000 ---- ---- ---- ---- 33.25 +8.25 25.00 75 88000 ---- ---- ---- ---- 81.25 +17.75 63.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.00 +2.75 19.25 100 74000 ---- ---- ---- ---- 32.00 +3.75 28.25 100 75000 ---- ---- ---- ---- 34.75 +4.00 30.75 75 88000 ---- ---- ---- ---- 87.00 +7.75 79.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.00 +5.50 22.50 100 74000 ---- ---- ---- ---- 39.25 +7.00 32.25 100 75000 ---- ---- ---- ---- 42.50 +7.50 35.00 75 88000 ---- ---- ---- ---- 98.25 +14.00 84.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 7290 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 6.442 -.190 6.632 1550 ---- ---- ---- ---- 6.192 -.190 6.382 1575 ---- ---- ---- ---- 5.942 -.190 6.132 1600 ---- ---- ---- ---- 5.692 -.190 5.882 1625 ---- ---- ---- ---- 5.442 -.190 5.632 1650 ---- ---- ---- ---- 5.192 -.190 5.382 1675 ---- ---- ---- ---- 4.942 -.191 5.133 1700 ---- ---- ---- ---- 4.692 -.192 4.884 1725 ---- ---- ---- ---- 4.443 -.192 4.635 1750 ---- ---- ---- ---- 4.194 -.193 4.387 1775 ---- ---- ---- ---- 3.946 -.194 4.140 1800 ---- ---- ---- ---- 3.698 -.195 3.893 1825 ---- ---- ---- ---- 3.451 -.196 3.647 1850 ---- ---- ---- ---- 3.205 -.198 3.403 1875 ---- ---- ---- ---- 2.960 -.200 3.160 1900 ---- ---- ---- ---- 2.717 -.202 2.919 1915 ---- ---- ---- ---- 2.572 -.203 2.775 1920 ---- ---- ---- ---- 2.524 -.204 2.728 1925 ---- 2.832B 2.395A 2.395A 2.476 -.204 2.680 1930 ---- ---- ---- ---- 2.429 -.204 2.633 1935 ---- ---- ---- ---- 2.381 -.204 2.585 1940 ---- ---- ---- ---- 2.333 -.205 2.538 1945 ---- ---- ---- ---- 2.286 -.205 2.491 1950 ---- 2.725B 2.156A 2.156A 2.239 -.206 2.445 1955 ---- ---- ---- ---- 2.191 -.207 2.398 1960 ---- ---- ---- ---- 2.145 -.207 2.352 1965 ---- ---- ---- ---- 2.098 -.208 2.306 1970 ---- ---- ---- ---- 2.051 -.209 2.260 1975 ---- 2.490B 1.926A 1.926A 2.005 -.209 2.214 1980 ---- ---- ---- ---- 1.959 -.209 2.168 1985 ---- ---- ---- ---- 1.913 -.210 2.123 1990 ---- ---- ---- ---- 1.868 -.210 2.078 1995 ---- ---- ---- ---- 1.822 -.211 2.033 2000 ---- 2.255B 1.701A 1.701A 1.777 -.212 1.989 2005 ---- ---- ---- ---- 1.733 -.211 1.944 2010 ---- ---- ---- ---- 1.688 -.212 1.900 2015 ---- ---- ---- ---- 1.644 -.213 1.857 2020 ---- ---- ---- ---- 1.601 -.213 1.814 2025 ---- 2.022B 1.488A 1.488A 1.558 -.213 1.771 3 2030 ---- ---- ---- ---- 1.515 -.213 1.728 2035 ---- ---- ---- ---- 1.473 -.213 1.686 2040 ---- ---- ---- ---- 1.431 -.214 1.645 2045 ---- ---- ---- ---- 1.389 -.214 1.603 3 2050 ---- 1.800B 1.286A 1.286A 1.348 -.215 1.563 2055 ---- ---- ---- ---- 1.308 -.214 1.522 2060 ---- ---- ---- ---- 1.268 -.215 1.483 2065 ---- ---- ---- ---- 1.229 -.214 1.443 2070 ---- ---- ---- ---- 1.190 -.214 1.404 2075 ---- 1.584B 1.094A 1.094A 1.153 -.213 1.366 2080 ---- ---- ---- ---- 1.115 -.214 1.329 2085 ---- ---- ---- ---- 1.079 -.213 1.292 2090 ---- ---- ---- ---- 1.043 -.212 1.255 2095 ---- ---- ---- ---- 1.007 -.212 1.219 3 2100 ---- 1.379B .920A .920A .973 -.211 1.184 2105 ---- ---- ---- ---- .939 -.210 1.149 2110 ---- ---- ---- ---- .906 -.209 1.115 3 2115 ---- ---- ---- ---- .874 -.208 1.082 2120 ---- ---- ---- ---- .842 -.207 1.049 2125 ---- 1.190B .767A .767A .811 -.206 1.017 2130 ---- ---- .739A .739A .781 -.204 .985 2135 ---- ---- .711A .711A .752 -.203 .955 2140 ---- ---- .682A .682A .723 -.202 .925 2145 ---- ---- .656A .656A .696 -.199 .895 2150 ---- 1.016B .629A .629A .669 -.198 .867 2155 ---- ---- .606A .606A .643 -.196 .839 2160 ---- ---- .582A .582A .618 -.193 .811 2165 ---- .918B .554A .554A .593 -.192 .785 2170 ---- .887B .531A .531A .569 -.190 .759 2175 ---- .858B .509A .509A .547 -.186 .733 2180 ---- .829B .488A .488A .524 -.185 .709 2185 ---- .800B .468A .468A .503 -.182 .685 2190 ---- .773B .448A .448A .482 -.179 .661 2195 ---- .746B .429A .429A .462 -.177 .639 2200 .434 .720B .411A .501B .443 -.174 3 .617 2205 ---- .694B .394A .394A .425 -.170 .595 2210 ---- .669B .377A .377A .407 -.168 .575 2215 ---- .646B .361A .361A .390 -.165 .555 2220 ---- .623B .345A .345A .373 -.162 .535 2225 .414 .600B .330A .330A .357 -.159 3 .516 2230 ---- .578B .316A .316A .342 -.156 .498 2235 ---- .557B .302A .302A .327 -.153 .480 3 2240 ---- .536B .289A .289A .313 -.150 .463 2245 ---- .517B .275A .275A .300 -.146 .446 2250 ---- .497B .263A .263A .287 -.143 .430 2255 ---- .479B .253A .253A .275 -.140 .415 2260 .258 .461B .242A .257A .263 -.137 2 .400 2265 ---- .444B .231A .231A .251 -.134 .385 2270 ---- .427B .221A .221A .241 -.131 .372 2275 ---- .411B .212A .212A .230 -.128 .358 2280 ---- .396B .203A .203A .220 -.125 .345 2285 ---- .380B .194A .194A .211 -.122 .333 2290 ---- .366B .185A .185A .202 -.118 .320 2295 ---- .352B .177A .177A .193 -.116 .309 2300 ---- .339B .170A .170A .185 -.113 .298 2305 ---- .326B .162A .162A .177 -.110 .287 2325 ---- .280B .136A .136A .149 -.098 .247 2350 ---- .232B .109A .109A .120 -.086 .206 1 2375 ---- .192B .089A .089A .097 -.075 .172 2400 ---- .160B .073A .073A .079 -.066 .145 1 2425 ---- .134B .060A .060A .065 -.057 .122 2450 ---- .113B .050A .050A .054 -.050 .104 2475 ---- .095B .042A .042A .045 -.044 .089 2500 ---- .081B .036A .036A .038 -.039 .077 2525 ---- .069B .031A .031A .032 -.034 .066 2550 ---- .059B .027A .027A .027 -.031 .058 2575 ---- ---- .024A .024A .023 -.028 .051 2600 ---- ---- .021A .021A .020 -.025 .045 2625 ---- ---- .019A .019A .017 -.023 .040 2650 ---- ---- .018A .018A .015 -.021 .036 2675 ---- ---- .016A .016A .013 -.019 .032 2700 ---- ---- .015A .015A .012 -.017 .029 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 17 M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .002 -.002 .004 1675 ---- ---- ---- ---- .003 -.002 .005 1700 ---- ---- ---- ---- .004 -.002 .006 1725 ---- ---- ---- ---- .005 -.003 .008 1 1750 ---- ---- ---- ---- .006 -.004 .010 1775 ---- ---- ---- ---- .008 -.005 .013 1800 ---- ---- ---- ---- .011 -.005 .016 2 1825 ---- ---- .020A .020A .014 -.007 .021 1850 ---- ---- .023A .023A .018 -.008 .026 1 1875 ---- ---- .027A .027A .023 -.010 .033 1900 ---- ---- .032A .032A .029 -.013 .042 10 1915 ---- ---- .036A .036A .034 -.014 .048 1920 ---- ---- .037A .037A .036 -.014 .050 1925 ---- ---- .039A .039A .038 -.015 .053 1930 ---- ---- .039A .039A .040 -.015 .055 1935 ---- ---- .041A .041A .043 -.015 .058 1940 ---- ---- .043A .043A .045 -.016 .061 1945 ---- ---- .045A .045A .048 -.016 .064 1950 ---- ---- .048A .048A .050 -.017 .067 1955 ---- ---- .050A .050A .053 -.017 .070 1960 ---- ---- .052A .052A .056 -.018 .074 1965 ---- ---- .054A .054A .059 -.019 .078 1970 ---- ---- .057A .057A .063 -.019 .082 1975 ---- ---- .060A .060A .066 -.020 .086 1980 ---- ---- .063A .063A .070 -.020 .090 1985 ---- ---- .066A .066A .074 -.021 .095 1990 ---- ---- .069A .069A .079 -.021 .100 1995 ---- ---- .072A .072A .083 -.022 .105 2000 ---- ---- .075A .075A .088 -.022 .110 2005 ---- ---- .079A .079A .094 -.022 .116 2010 ---- ---- .083A .083A .099 -.023 .122 2015 ---- ---- .087A .087A .105 -.023 .128 2020 ---- ---- .091A .091A .112 -.023 .135 2025 ---- ---- .096A .096A .118 -.024 .142 2030 ---- ---- .101A .101A .125 -.024 .149 2035 ---- ---- .106A .106A .133 -.024 .157 2040 ---- ---- .112A .112A .141 -.025 .166 2045 ---- ---- .117A .117A .150 -.024 .174 2050 ---- ---- .123A .123A .159 -.024 .183 2055 ---- ---- .130A .130A .168 -.025 .193 10 10 2060 ---- ---- .136A .136A .178 -.025 .203 2065 ---- ---- .144A .144A .189 -.025 .214 2070 ---- ---- .151A .151A .200 -.025 .225 2075 ---- ---- .159A .159A .212 -.025 .237 2080 ---- ---- .166A .166A .225 -.024 .249 2085 ---- ---- .175A .175A .238 -.024 .262 2090 ---- ---- .185A .185A .252 -.023 .275 2095 ---- .291B .195A .195A .267 -.022 .289 2100 ---- .307B .205A .205A .282 -.022 .304 2105 ---- .325B .215A .215A .298 -.021 .319 2110 ---- .343B .227A .227A .315 -.020 .335 2115 ---- .362B .238A .238A .333 -.018 .351 2120 ---- .381B .251A .251A .351 -.017 .368 2125 ---- .401B .264A .264A .370 -.016 .386 2130 ---- .422B .278A .278A .390 -.015 .405 2135 ---- .444B .292A .292A .411 -.013 .424 2140 ---- .467B .308A .308A .432 -.012 .444 2145 ---- .490B .323A .323A .454 -.010 .464 2150 ---- .514B .339A .339A .477 -.008 .485 2155 ---- .539B .356A .356A .501 -.006 .507 2160 ---- .565B .374A .374A .526 -.004 .530 2165 ---- .590B .393A .393A .551 -.002 .553 2170 ---- .618B .412A .412A .577 UNCH .577 2175 ---- .646B .433A .433A .604 +.002 .602 2180 ---- .674B .454A .454A .632 +.005 .627 2185 ---- .704B .475A .475A .661 +.008 .653 4 2 2190 ---- .734B .497A .497A .690 +.011 .679 2195 .747 .764B .521A .631A .720 +.013 3 .707 2200 ---- .797B .545A .545A .750 +.015 .735 2205 ---- .830B .569A .569A .782 +.019 .763 2210 ---- .861B .594A .594A .814 +.022 .792 2215 ---- .896B .621A .621A .847 +.025 .822 2220 ---- .929B .647A .647A .880 +.028 .852 2225 ---- .965B .675A .675A .914 +.031 .883 2230 ---- .999B .702A .702A .949 +.034 .915 2235 ---- 1.037B .731A .731A .984 +.037 .947 2240 ---- 1.072B .761A .761A 1.020 +.040 .980 2245 ---- 1.109B .790A .790A 1.056 +.043 1.013 2250 1.083 1.147B .822A 1.147B 1.093 +.046 1 1.047 2255 ---- 1.187B .852A .852A 1.131 +.049 1.082 2260 1.196 1.226B .884A 1.053A 1.169 +.053 1 1.116 2265 ---- 1.264B .917A .917A 1.208 +.056 1.152 2270 1.204 1.305B .950A 1.128A 1.247 +.059 1 1.188 2275 ---- 1.344B .984A .984A 1.286 +.062 1.224 2280 ---- 1.386B 1.018A 1.018A 1.326 +.065 1.261 2285 ---- 1.338B 1.053A 1.053A 1.366 +.067 1.299 2290 ---- 1.377B 1.089A 1.089A 1.407 +.071 1.336 2295 ---- ---- ---- ---- 1.449 +.074 1.375 2300 ---- 1.550B 1.160A 1.550B 1.490 +.077 1.413 2305 ---- ---- ---- ---- 1.532 +.080 1.452 2325 ---- 1.767B 1.351A 1.767B 1.704 +.091 1.613 2350 ---- 1.992B 1.554A 1.992B 1.925 +.104 1.821 2375 ---- 2.224B 1.764A 2.222B 2.152 +.115 2.037 2400 ---- 2.456B 1.981A 2.456B 2.383 +.124 2.259 2425 ---- 2.695B 2.202A 2.695B 2.619 +.133 2.486 2450 ---- 2.935B 2.430A 2.935B 2.857 +.140 2.717 2475 ---- 3.180B 2.658A 3.180B 3.098 +.146 2.952 2500 ---- 3.345B 2.892A 3.345B 3.340 +.151 3.189 2525 ---- 3.517B 3.132A 3.516B 3.584 +.156 3.428 2550 ---- 3.762B 3.375A 3.762B 3.830 +.160 3.670 2575 ---- 3.952B 3.610A 3.952B 4.076 +.164 3.912 2600 ---- ---- 3.855A 3.855A 4.322 +.166 4.156 2625 ---- ---- 4.100A 4.100A 4.570 +.169 4.401 2650 ---- ---- ---- ---- 4.817 +.171 4.646 2675 ---- ---- ---- ---- 5.065 +.173 4.892 2700 ---- ---- ---- ---- 5.314 +.175 5.139 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 14 26 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1700 ---- ---- ---- ---- 4.695 -.192 4.887 1725 ---- ---- ---- ---- 4.447 -.192 4.639 1750 ---- ---- ---- ---- 4.199 -.193 4.392 1775 ---- ---- ---- ---- 3.952 -.194 4.146 1800 ---- ---- ---- ---- 3.705 -.196 3.901 1825 ---- ---- ---- ---- 3.460 -.197 3.657 1850 ---- ---- ---- ---- 3.216 -.198 3.414 1875 ---- ---- 2.891A 2.891A 2.973 -.201 3.174 1900 ---- 3.120B 2.655A 2.655A 2.733 -.203 2.936 1925 ---- 2.985B 2.418A 2.418A 2.496 -.205 2.701 1950 ---- 2.748B 2.190A 2.190A 2.263 -.207 2.470 1975 ---- 2.508B 1.962A 1.962A 2.036 -.209 2.245 2000 ---- 2.280B 1.750A 1.750A 1.815 -.212 2.027 2025 ---- 2.058B 1.540A 1.540A 1.604 -.214 1.818 2050 ---- 1.841B 1.350A 1.350A 1.403 -.215 1.618 2075 ---- 1.631B 1.168A 1.168A 1.216 -.213 1.429 2090 ---- ---- ---- ---- 1.110 -.212 1.322 2095 ---- ---- ---- ---- 1.076 -.212 1.288 2100 ---- 1.436B 1.000A 1.000A 1.042 -.212 1.254 2105 ---- ---- ---- ---- 1.010 -.210 1.220 2110 ---- ---- ---- ---- .978 -.209 1.187 2115 ---- ---- ---- ---- .946 -.209 1.155 2120 ---- ---- ---- ---- .915 -.208 1.123 2125 ---- 1.256B .852A .852A .885 -.207 1.092 2130 ---- ---- .823A .823A .856 -.206 1.062 2135 ---- ---- .796A .796A .827 -.205 1.032 2140 ---- ---- .768A .768A .799 -.203 1.002 2145 ---- ---- .743A .743A .772 -.201 .973 2150 ---- 1.088B .716A .716A .746 -.199 .945 2155 ---- ---- .693A .693A .720 -.198 .918 2160 ---- 1.023B .655A .655A .695 -.196 .891 2165 ---- .993B .632A .632A .670 -.195 .865 2170 ---- .964B .610A .610A .646 -.193 .839 2175 ---- .936B .588A .588A .623 -.191 .814 2180 ---- .906B .566A .566A .601 -.188 .789 2185 ---- .879B .546A .546A .579 -.186 .765 2190 ---- .852B .526A .526A .558 -.184 .742 2195 ---- .825B .507A .507A .538 -.182 .720 2 1 2200 ---- .799B .488A .488A .518 -.179 .697 2205 ---- .774B .470A .470A .499 -.177 .676 2210 ---- .750B .452A .452A .481 -.174 .655 2215 ---- .726B .435A .435A .463 -.172 .635 2220 ---- .703B .419A .419A .446 -.169 .615 3 3 2225 ---- .680B .403A .403A .429 -.167 .596 2230 ---- .658B .388A .388A .413 -.164 .577 2235 ---- .637B .374A .374A .398 -.161 .559 2240 ---- .616B .360A .360A .383 -.158 .541 2245 ---- .596B .346A .346A .369 -.155 .524 2250 ---- .577B .333A .333A .355 -.152 .507 2255 ---- .558B .320A .320A .341 -.150 .491 2260 ---- .540B .308A .533B .329 -.147 .476 2265 ---- .523B .297A .297A .316 -.144 .460 2270 ---- .505B .286A .286A .305 -.141 .446 2275 ---- .489B .275A .275A .293 -.139 .432 11 11 2280 ---- .472B .264A .264A .282 -.136 .418 2285 ---- .457B .255A .255A .272 -.132 .404 2290 ---- .442B .245A .245A .262 -.130 .392 2295 ---- .427B .236A .236A .252 -.127 .379 2300 ---- .413B .227A .227A .243 -.124 .367 2305 ---- .399B .219A .219A .234 -.121 .355 2325 ---- .348B .188A .188A .201 -.111 .312 2350 ---- .294B .156A .156A .168 -.098 .266 2375 ---- .249B .130A .130A .141 -.087 .228 2400 ---- .211B .109A .109A .118 -.077 .195 2425 ---- .179B .092A .092A .100 -.068 .168 2450 ---- .153B .078A .078A .085 -.060 .145 2475 ---- .132B .067A .067A .073 -.053 .126 2500 ---- .114B .058A .058A .062 -.048 .110 2525 ---- .098B .051A .051A .054 -.042 .096 2550 ---- ---- .044A .044A .047 -.038 .085 2575 ---- ---- .039A .039A .041 -.034 .075 2600 ---- ---- .035A .035A .036 -.031 .067 2625 ---- ---- .031A .031A .031 -.028 .059 2650 ---- ---- .028A .028A .028 -.025 .053 2675 ---- ---- .026A .026A .025 -.023 .048 2700 ---- ---- .024A .024A .022 -.021 .043 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 15 M2S APR23 Silver Weekly Monday Option - Week 2 PUT 1700 ---- ---- ---- ---- .009 -.003 .012 1725 ---- ---- ---- ---- .011 -.004 .015 1750 ---- ---- ---- ---- .014 -.004 .018 1775 ---- ---- ---- ---- .016 -.006 .022 1800 ---- ---- .026A .026A .020 -.007 .027 1825 ---- ---- .029A .029A .025 -.007 .032 1850 ---- ---- .033A .033A .030 -.010 .040 1875 ---- ---- .039A .039A .038 -.011 .049 1900 ---- ---- .047A .047A .047 -.013 .060 1925 ---- ---- .057A .057A .060 -.015 .075 1950 ---- ---- .070A .070A .076 -.018 .094 1975 ---- ---- .085A .085A .099 -.020 .119 2000 ---- ---- .106A .106A .128 -.022 .150 2025 ---- ---- .132A .132A .166 -.024 .190 2050 ---- ---- .166A .166A .214 -.026 .240 2075 ---- ---- .209A .209A .276 -.024 .300 2090 ---- ---- .240A .240A .320 -.023 .343 2095 ---- .360B .250A .250A .336 -.022 .358 2100 ---- .378B .262A .262A .352 -.022 .374 2105 ---- .396B .274A .274A .369 -.022 .391 2110 ---- .415B .287A .287A .387 -.020 .407 2115 ---- .435B .300A .300A .406 -.019 .425 2120 ---- .455B .315A .315A .425 -.018 .443 2125 ---- .476B .329A .329A .445 -.017 .462 2130 ---- .498B .344A .344A .465 -.016 .481 2135 ---- .520B .360A .360A .486 -.015 .501 2140 ---- .543B .377A .377A .508 -.014 .522 2145 ---- .567B .394A .394A .531 -.012 .543 2150 ---- .591B .411A .411A .554 -.010 .564 2155 ---- .616B .430A .430A .578 -.009 .587 2160 ---- .642B .449A .449A .603 -.007 .610 2165 ---- .668B .468A .468A .628 -.005 .633 2170 ---- .695B .489A .489A .654 -.003 .657 2175 ---- .723B .510A .510A .681 -.001 .682 2180 ---- .752B .531A .531A .709 +.001 .708 2185 ---- .781B .553A .553A .737 +.003 .734 2190 ---- .811B .576A .576A .766 +.006 .760 2195 ---- .841B .600A .600A .795 +.008 .787 2200 ---- .872B .624A .624A .825 +.010 .815 2205 ---- .904B .649A .649A .856 +.013 .843 2210 ---- .937B .674A .674A .888 +.016 .872 2215 ---- .970B .700A .700A .920 +.018 .902 2220 ---- 1.003B .727A .727A .952 +.020 .932 2225 ---- 1.037B .755A .755A .986 +.023 .963 2230 ---- 1.072B .783A .783A 1.020 +.026 .994 2235 ---- 1.107B .811A .811A 1.054 +.029 1.025 2240 ---- 1.142B .840A .840A 1.089 +.031 1.058 2245 ---- 1.179B .870A .870A 1.125 +.035 1.090 2250 ---- 1.216B .901A .901A 1.161 +.037 1.124 2255 ---- 1.252B .932A .932A 1.197 +.040 1.157 2260 ---- 1.292B .963A .963A 1.234 +.042 1.192 2265 ---- 1.330B .995A .995A 1.272 +.046 1.226 2270 ---- 1.367B 1.028A 1.028A 1.310 +.049 1.261 2275 ---- 1.408B 1.061A 1.061A 1.348 +.051 1.297 2280 ---- 1.446B 1.095A 1.095A 1.387 +.054 1.333 2285 ---- 1.487B 1.129A 1.129A 1.427 +.057 1.370 2290 ---- 1.527B 1.164A 1.164A 1.466 +.059 1.407 2295 ---- 1.480B 1.199A 1.199A 1.507 +.063 1.444 2300 ---- 1.610B 1.239A 1.610B 1.547 +.065 1.482 2305 ---- ---- ---- ---- 1.588 +.068 1.520 2325 ---- 1.820B 1.424A 1.820B 1.755 +.078 1.677 2350 ---- 2.039B 1.616A 2.039B 1.971 +.091 1.880 2375 ---- 2.263B 1.820A 2.263B 2.193 +.102 2.091 2400 ---- 2.492B 2.030A 2.492B 2.421 +.113 2.308 2425 ---- 2.725B 2.247A 2.725B 2.652 +.122 2.530 2450 ---- 2.961B 2.471A 2.961B 2.887 +.131 2.756 2475 ---- 3.200B 2.700A 3.200B 3.124 +.137 2.987 2500 ---- 3.443B 2.928A 3.443B 3.363 +.143 3.220 2525 ---- 3.685B 3.162A 3.685B 3.604 +.148 3.456 2550 ---- 3.905B 3.396A 3.905B 3.847 +.153 3.694 2575 ---- 4.022B 3.636A 4.021B 4.090 +.156 3.934 2600 ---- 4.265B 3.876A 4.265B 4.335 +.160 4.175 2625 ---- 4.510B 4.116A 4.510B 4.581 +.163 4.418 2650 ---- ---- 4.360A 4.360A 4.827 +.166 4.661 2675 ---- ---- 4.605A 4.605A 5.074 +.168 4.906 2700 ---- ---- ---- ---- 5.321 +.170 5.151 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1525 ---- 6.896B 6.397A 6.871B 6.442 -.190 6.632 1550 ---- 6.646B 6.147A 6.621B 6.192 -.190 6.382 1575 ---- 6.396B 5.897A 6.371B 5.942 -.190 6.132 1600 ---- 6.146B 5.647A 6.124B 5.692 -.190 5.882 1625 ---- 5.897B 5.397A 5.884B 5.442 -.190 5.632 1650 ---- 5.647B 5.147A 5.634B 5.192 -.190 5.382 1675 ---- 5.397B 4.897A 5.384B 4.942 -.190 5.132 1700 ---- 5.147B 4.647A 5.134B 4.692 -.190 4.882 1725 ---- 4.897B 4.397A 4.884B 4.442 -.190 4.632 1750 ---- 4.647B 4.147A 4.634B 4.192 -.190 4.382 1775 ---- 4.397B 3.897A 4.384B 3.942 -.190 4.132 1800 ---- 4.147B 3.647A 4.134B 3.692 -.190 3.882 1825 ---- 3.897B 3.392A 3.884B 3.442 -.190 3.632 1850 ---- 3.647B 3.142A 3.634B 3.192 -.190 3.382 1875 ---- 3.397B 2.897A 3.384B 2.942 -.190 3.132 1900 ---- 3.147B 2.648A 3.133B 2.692 -.190 2.882 1915 ---- 2.998B 2.493A 2.985B 2.542 -.191 2.733 1920 ---- 2.948B 2.448A 2.935B 2.492 -.191 2.683 1925 ---- 2.898B 2.399A 2.885B 2.442 -.191 2.633 1930 ---- 2.848B 2.349A 2.833B 2.392 -.191 2.583 1935 ---- 2.798B 2.306A 2.784B 2.342 -.191 2.533 1940 ---- 2.748B 2.249A 2.734B 2.292 -.192 2.484 1945 ---- 2.700B 2.199A 2.686B 2.242 -.192 2.434 1950 ---- 2.649B 2.150A 2.636B 2.192 -.192 2.384 1955 ---- 2.599B 2.107A 2.586B 2.142 -.193 2.335 1960 ---- 2.549B 2.050A 2.535B 2.092 -.193 2.285 1965 ---- 2.499B 2.001A 2.485B 2.042 -.194 2.236 2 1970 ---- 2.450B 1.951A 2.437B 1.993 -.193 2.186 7 1975 ---- 2.400B 1.901A 2.387B 1.943 -.194 2.137 1980 ---- 2.350B 1.859A 2.336B 1.893 -.194 2.087 1985 ---- 2.301B 1.802A 2.288B 1.843 -.195 2.038 1990 ---- 2.251B 1.753A 2.226B 1.793 -.196 1.989 3 1995 ---- 2.201B 1.703A 2.174B 1.743 -.197 1.940 2000 ---- 2.152B 1.654A 2.139B 1.693 -.198 1.891 2005 ---- 2.102B 1.612A 2.077B 1.644 -.198 1.842 2010 ---- 2.054B 1.555A 2.040B 1.594 -.200 1.794 2015 ---- 2.003B 1.506A 1.981B 1.545 -.200 1.745 3 2020 ---- 1.954B 1.457A 1.941B 1.495 -.202 1.697 2025 ---- 1.904B 1.408A 1.877B 1.446 -.202 1.648 2030 ---- 1.855B 1.359A 1.842B 1.397 -.203 1.600 2035 ---- 1.806B 1.310A 1.793B 1.348 -.204 1.552 2040 ---- 1.757B 1.261A 1.744B 1.299 -.206 1.505 2045 ---- 1.707B 1.213A 1.693B 1.250 -.207 1.457 2050 ---- 1.658B 1.120A 1.644B 1.202 -.208 1.410 187 2055 ---- 1.609B 1.111A 1.582B 1.153 -.210 1.363 2060 ---- 1.560B 1.064A 1.534B 1.105 -.212 1.317 2065 ---- 1.512B 1.021A 1.499B 1.057 -.213 1.270 2070 ---- 1.463B .969A 1.450B 1.010 -.214 1.224 2075 ---- 1.446B .885A 1.444B .963 -.216 1.179 72 2080 ---- 1.366B .881A 1.341B .916 -.218 1.134 10 2085 ---- 1.318B .836A 1.305B .870 -.219 1.089 2090 ---- 1.270B .780A 1.257B .824 -.221 1.045 2095 ---- 1.223B .734A 1.210B .779 -.222 1.001 2100 ---- 1.215B .666A 1.215B .735 -.223 .958 150 2105 ---- 1.129B .654A 1.116B .692 -.223 .915 2110 ---- 1.082B .612A 1.070B .649 -.225 .874 2115 ---- 1.011B .590A .590A .607 -.226 .833 2120 ---- .965B .551A .551A .567 -.225 .792 2125 ---- .985B .475A .475A .527 -.226 .753 2130 ---- .879B .478A .877B .489 -.226 .715 2135 ---- .844B .407A .779B .453 -.224 .677 2140 ---- .800B .375A .775B .418 -.223 .641 2145 ---- .757B .345A .345A .384 -.222 .606 2150 ---- .769B .317A .317A .353 -.219 .572 5 2155 ---- .674B .291A .291A .323 -.217 .540 2160 ---- .634B .265A .265A .295 -.213 .508 36 2165 ---- .595B .241A .550B .269 -.209 .478 2170 ---- .557B .219A .504B .244 -.206 .450 2175 ---- .571B .199A .570B .222 -.200 .422 10 2180 ---- .514B .181A .510B .201 -.195 .396 10 2185 ---- .494B .164A .488B .182 -.189 .371 3 2190 ---- .470B .141A .463B .165 -.182 .347 2195 ---- .438B .127A .428B .149 -.176 .325 2200 ---- .407B .115A .407B .134 -.169 .303 1 2205 ---- .378B .103A .378B .121 -.162 .283 2210 .201 .350B .093A .093A .109 -.155 2 .264 1 1 2215 ---- .323B .084A .323B .099 -.147 .246 2220 ---- .301B .076A .301B .089 -.141 .230 2225 ---- .277B .069A .277B .081 -.133 .214 3 3 2230 ---- .255B .064A .255B .073 -.126 .199 2235 ---- .235B .057A .057A .066 -.120 .186 10 10 2240 ---- .217B .052A .052A .060 -.113 .173 2245 ---- .200B .048A .048A .054 -.107 .161 2250 .065 .184B .044A .044A .049 -.101 2 .150 202 2255 ---- .169B .040A .040A .045 -.094 .139 2260 ---- .155B .037A .037A .041 -.089 .130 2265 ---- .145B .034A .034A .037 -.084 .121 2270 ---- .133B .032A .032A .034 -.078 .112 2275 ---- .123B .031A .031A .031 -.074 .105 2280 ---- .113B .029A .029A .029 -.069 .098 2285 ---- .104B .027A .027A .026 -.065 .091 2290 ---- .096B .026A .026A .024 -.061 .085 2295 ---- .089B .024A .024A .022 -.057 .079 2300 ---- .082B .023A .023A .021 -.053 .074 4 4 2305 ---- .075B .022A .022A .019 -.050 .069 4 2325 ---- .055B .018A .018A .014 -.039 .053 2350 ---- ---- .015A .015A .010 -.029 .039 10 2375 ---- ---- .012A .012A .007 -.022 .029 2400 ---- ---- .010A .010A .005 -.017 .022 2425 ---- ---- .008A .008A .004 -.013 .017 4 2450 ---- ---- .007A .007A .003 -.010 .013 2 2475 ---- ---- .006A .006A .002 -.009 .011 2 2500 ---- ---- .006A .006A .002 -.006 .008 1 2525 ---- ---- .005A .005A .002 -.005 .007 2550 ---- ---- .005A .005A .001 -.005 .006 2575 ---- ---- ---- ---- .001 -.004 .005 2600 ---- ---- ---- ---- .001 -.003 .004 2625 ---- ---- ---- ---- .001 -.003 .004 2650 ---- ---- ---- ---- .001 -.002 .003 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 18 742 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 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 9 1915 ---- ---- ---- ---- .001 UNCH .001 1920 .004 .004 .004 .004 .001 -.001 3 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1 1930 ---- ---- ---- ---- .001 -.001 .002 1935 ---- ---- ---- ---- .001 -.001 .002 1940 ---- ---- ---- ---- .001 -.002 .003 1945 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 6 1955 ---- ---- ---- ---- .001 -.003 .004 1960 ---- ---- ---- ---- .001 -.003 .004 1965 ---- ---- ---- ---- .001 -.004 .005 1970 ---- ---- ---- ---- .001 -.004 .005 1975 ---- ---- ---- ---- .001 -.005 .006 12 1980 ---- ---- ---- ---- .001 -.005 .006 1985 ---- ---- ---- ---- .001 -.006 .007 1990 ---- ---- ---- ---- .001 -.007 .008 1995 ---- ---- ---- ---- .002 -.007 .009 2 2000 ---- ---- .009A .009A .002 -.008 .010 2005 ---- ---- .009A .009A .002 -.009 .011 2 2010 ---- ---- .010A .010A .003 -.009 .012 2015 ---- ---- .011A .011A .003 -.011 .014 2020 ---- ---- .011A .011A .004 -.011 .015 8 2025 ---- ---- .012A .012A .005 -.012 .017 31 2030 ---- ---- .013A .013A .005 -.014 .019 2035 ---- ---- .009A .009A .006 -.015 .021 2040 ---- ---- .010A .010A .007 -.016 .023 4 2045 ---- ---- .011A .011A .009 -.017 .026 2050 ---- ---- .012A .012A .010 -.019 .029 187 2055 ---- ---- .013A .013A .012 -.020 .032 2060 ---- ---- .014A .014A .014 -.021 .035 4 2065 ---- ---- .016A .016A .016 -.023 .039 2070 ---- ---- .017A .017A .018 -.025 .043 2075 ---- ---- .019A .019A .021 -.026 .047 2080 ---- ---- .021A .021A .025 -.027 .052 2085 .038 .038 .024A .024A .028 -.029 5 .057 10 10 2090 ---- ---- .026A .026A .033 -.030 .063 2095 ---- ---- .030A .030A .038 -.031 .069 11 2100 ---- ---- .032A .032A .043 -.033 .076 150 2105 ---- ---- .035A .035A .050 -.034 .084 7 2110 ---- ---- .039A .039A .057 -.035 .092 1 2115 ---- ---- .042A .042A .066 -.035 .101 2120 ---- ---- .046A .046A .075 -.036 .111 2125 ---- ---- .051A .051A .086 -.035 .121 1 2130 ---- ---- .056A .056A .098 -.035 .133 2135 ---- ---- .062A .062A .111 -.035 .146 2140 ---- ---- .069A .069A .126 -.033 .159 1 2145 ---- ---- .075A .075A .142 -.032 .174 2150 ---- .196B .083A .083A .161 -.030 .191 1 1 2155 ---- .218B .093A .093A .181 -.027 .208 7 2160 ---- .243B .102A .102A .203 -.024 .227 2165 ---- .271B .113A .113A .227 -.020 .247 2170 ---- .298B .125A .125A .252 -.016 .268 2 5 2175 ---- .330B .139A .139A .280 -.010 .290 20 20 2180 ---- .355B .153A .153A .309 -.005 .314 2185 ---- .393B .169A .169A .340 +.001 .339 2190 ---- .435B .186A .186A .372 +.007 .365 2195 ---- .458B .205A .205A .407 +.014 .393 2200 ---- .504B .225A .225A .442 +.021 .421 2 2 2205 ---- .536B .246A .246A .479 +.028 .451 2210 ---- .574B .270A .270A .517 +.035 .482 2215 ---- .615B .294A .294A .557 +.043 .514 2220 ---- .659B .320A .320A .597 +.050 .547 2225 ---- .714B .348A .348A .638 +.056 .582 2230 ---- .742B .378A .378A .681 +.064 .617 2235 ---- .787B .407A .407A .724 +.071 .653 2240 ---- .835B .439A .439A .768 +.078 .690 2245 ---- .880B .471A .471A .812 +.084 .728 2250 ---- .939B .506A .506A .857 +.090 .767 2255 ---- .908B .541A .541A .903 +.096 .807 2260 ---- .954B .577A .577A .949 +.102 .847 2265 ---- 1.000B .654A .654A .995 +.107 .888 2270 ---- 1.060B .693A .693A 1.042 +.112 .930 2275 ---- 1.174B .695A .695A 1.089 +.117 .972 2280 ---- 1.142B .773A .773A 1.136 +.121 1.015 2285 ---- 1.190B .814A .814A 1.184 +.126 1.058 2290 ---- 1.239B .856A .856A 1.232 +.130 1.102 2295 ---- 1.313B .877A .877A 1.280 +.133 1.147 2300 ---- 1.415B .900A .900A 1.328 +.137 1.191 1 2305 ---- 1.418B .964A .964A 1.376 +.140 1.236 2325 ---- 1.614B 1.120A 1.120A 1.571 +.151 1.420 2350 ---- 1.861B 1.355A 1.355A 1.817 +.161 1.656 2375 ---- 2.108B 1.590A 1.590A 2.064 +.168 1.896 2400 ---- 2.356B 1.828A 1.828A 2.312 +.173 2.139 2425 ---- 2.604B 2.119A 2.119A 2.561 +.177 2.384 2450 ---- 2.853B 2.365A 2.365A 2.810 +.180 2.630 2475 ---- 3.108B 2.612A 2.612A 3.060 +.183 2.877 2500 ---- 3.358B 2.859A 2.859A 3.309 +.184 3.125 2525 ---- 3.603B 3.107A 3.107A 3.559 +.185 3.374 2550 ---- 3.852B 3.356A 3.356A 3.808 +.186 3.622 2575 ---- 4.102B 3.605A 3.605A 4.058 +.187 3.871 2600 ---- 4.352B 3.854A 3.854A 4.308 +.187 4.121 2625 ---- 4.602B 4.103A 4.103A 4.558 +.188 4.370 2650 ---- 4.852B 4.353A 4.353A 4.808 +.188 4.620 2675 ---- 5.102B 4.602A 4.602A 5.058 +.189 4.869 2700 ---- 5.352B 4.852A 4.852A 5.308 +.189 5.119 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 35 483 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 6.442 -.190 6.632 1550 ---- ---- ---- ---- 6.192 -.190 6.382 1575 ---- ---- ---- ---- 5.942 -.190 6.132 1600 ---- ---- ---- ---- 5.692 -.190 5.882 1625 ---- ---- ---- ---- 5.442 -.190 5.632 1650 ---- ---- ---- ---- 5.192 -.190 5.382 1675 ---- ---- ---- ---- 4.942 -.190 5.132 1700 ---- ---- ---- ---- 4.692 -.190 4.882 1725 ---- ---- ---- ---- 4.442 -.191 4.633 1750 ---- ---- ---- ---- 4.192 -.191 4.383 1775 ---- ---- ---- ---- 3.943 -.192 4.135 1800 ---- ---- ---- ---- 3.694 -.192 3.886 1825 ---- ---- ---- ---- 3.445 -.193 3.638 1850 ---- ---- ---- ---- 3.197 -.194 3.391 1875 ---- ---- ---- ---- 2.949 -.196 3.145 1900 ---- ---- ---- ---- 2.703 -.197 2.900 1915 ---- ---- ---- ---- 2.555 -.199 2.754 1920 ---- ---- ---- ---- 2.506 -.199 2.705 1925 ---- ---- ---- ---- 2.457 -.200 2.657 1930 ---- ---- ---- ---- 2.408 -.200 2.608 1935 ---- ---- ---- ---- 2.360 -.200 2.560 1940 ---- ---- ---- ---- 2.311 -.201 2.512 1945 ---- ---- ---- ---- 2.262 -.201 2.463 1950 ---- ---- 2.309A 2.309A 2.214 -.201 2.415 1955 ---- ---- ---- ---- 2.165 -.203 2.368 1960 ---- ---- ---- ---- 2.117 -.203 2.320 1965 ---- ---- ---- ---- 2.069 -.203 2.272 1970 ---- ---- ---- ---- 2.020 -.205 2.225 1975 ---- 2.330B 1.890A 1.890A 1.973 -.204 2.177 1980 ---- ---- ---- ---- 1.925 -.205 2.130 1985 ---- ---- ---- ---- 1.877 -.206 2.083 1990 ---- ---- ---- ---- 1.830 -.207 2.037 1995 ---- ---- ---- ---- 1.783 -.207 1.990 2000 ---- 2.225B 1.655A 1.655A 1.736 -.208 1.944 2005 ---- ---- ---- ---- 1.689 -.209 1.898 2010 ---- ---- ---- ---- 1.642 -.210 1.852 2015 ---- ---- ---- ---- 1.596 -.211 1.807 2020 ---- ---- ---- ---- 1.550 -.211 1.761 2025 ---- 1.980B 1.428A 1.428A 1.505 -.212 1.717 2030 ---- ---- 1.474A 1.474A 1.460 -.212 1.672 2035 ---- ---- 1.431A 1.431A 1.415 -.213 1.628 2040 ---- ---- 1.388A 1.388A 1.370 -.214 1.584 2045 ---- ---- 1.346A 1.346A 1.326 -.215 1.541 2050 ---- 1.750B 1.216A 1.216A 1.283 -.215 1.498 2055 ---- ---- 1.264A 1.264A 1.240 -.215 1.455 2060 ---- 1.432B 1.224A 1.224A 1.197 -.216 1.413 2065 ---- 1.441B 1.184A 1.184A 1.156 -.216 1.372 2070 ---- 1.431B 1.145A 1.145A 1.114 -.217 1.331 2075 ---- 1.525B 1.014A 1.014A 1.074 -.216 1.290 2080 ---- 1.404B 1.069A 1.069A 1.034 -.216 1.250 2085 ---- 1.360B 1.033A 1.033A .994 -.217 1.211 2090 ---- 1.316B .998A .998A .956 -.216 1.172 2095 ---- 1.273B .964A .964A .918 -.216 1.134 2100 ---- 1.309B .832A .832A .881 -.216 1.097 2105 ---- 1.190B .896A .896A .845 -.215 1.060 2110 ---- 1.149B .768A .768A .810 -.214 1.024 2115 ---- 1.108B .735A .735A .775 -.214 .989 2120 ---- 1.068B .703A .703A .741 -.213 .954 2125 ---- 1.107B .669A .669A .709 -.211 .920 2130 ---- .989B .642A .642A .677 -.210 .887 2135 ---- .950B .608A .608A .646 -.209 .855 2140 ---- .912B .581A .581A .616 -.207 .823 2145 ---- .875B .551A .836B .587 -.206 .793 2150 ---- .924B .527A .924B .558 -.204 .762 2 5 2155 ---- .812B .500A .810B .531 -.202 .733 2160 ---- .811B .475A .805B .505 -.200 .705 2165 ---- .818B .452A .783B .479 -.198 .677 2170 ---- .789B .429A .755B .455 -.195 .650 2175 ---- .756B .398A .756B .431 -.193 .624 2180 ---- .720B .376A .717B .409 -.189 .598 2185 ---- .690B .357A .357A .387 -.187 .574 2190 ---- .665B .337A .337A .366 -.184 .550 2195 ---- .636B .320A .320A .346 -.181 .527 2200 ---- .608B .302A .302A .328 -.177 .505 3 2205 ---- .581B .285A .285A .309 -.174 .483 2 2210 ---- .556B .269A .556B .292 -.171 .463 7 2215 ---- .531B .254A .531B .276 -.167 .443 2 2220 ---- .507B .240A .507B .261 -.163 .424 2 2225 ---- .484B .227A .484B .246 -.159 .405 2230 ---- .462B .214A .214A .232 -.155 .387 2235 ---- .440B .202A .202A .219 -.151 .370 2240 ---- .420B .191A .420B .207 -.147 .354 2245 ---- .401B .180A .401B .195 -.143 .338 2250 ---- .382B .170A .382B .185 -.138 .323 2255 ---- .365B .160A .365B .174 -.135 .309 2260 .237 .347B .151A .151A .165 -.130 2 .295 2265 ---- .330B .143A .143A .155 -.127 .282 2270 ---- .315B .135A .135A .147 -.122 .269 2275 ---- .300B .127A .127A .139 -.118 .257 2280 ---- .286B .120A .120A .131 -.115 .246 2285 .175 .273B .115A .115A .124 -.111 2 .235 2290 .166 .259B .108A .108A .117 -.107 2 .224 2295 ---- .247B .102A .102A .111 -.103 .214 2300 .165 .238B .097A .121B .105 -.100 9 .205 6 16 2305 .140 .227B .092A .092A .099 -.097 2 .196 2325 .114 .187B .074A .074A .080 -.084 2 .164 3 2350 .090 .148B .057A .057A .062 -.070 2 .132 2375 ---- .117B .045A .045A .048 -.059 .107 2 2400 ---- .094B .037A .037A .038 -.049 .087 2425 ---- .076B .030A .030A .031 -.041 .072 2450 ---- .062B .026A .026A .025 -.035 .060 2475 ---- ---- .022A .022A .021 -.030 .051 2500 ---- ---- .020A .020A .018 -.025 .043 2525 ---- ---- .018A .018A .015 -.022 .037 2550 ---- ---- .016A .016A .013 -.019 .032 2575 ---- ---- .015A .015A .011 -.017 .028 2600 ---- ---- .014A .014A .010 -.015 .025 2625 ---- ---- .013A .013A .009 -.013 .022 2650 ---- ---- .013A .013A .008 -.011 .019 2675 ---- ---- .012A .012A .007 -.010 .017 2700 ---- ---- .011A .011A .006 -.009 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 8 42 M4S MAR23 Silver Weekly Monday Option - Week 4 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .003 -.003 .006 1800 ---- ---- ---- ---- .004 -.003 .007 1825 ---- ---- ---- ---- .006 -.003 .009 1850 ---- ---- ---- ---- .008 -.004 .012 1875 ---- ---- .015A .015A .010 -.006 .016 1900 ---- ---- .017A .017A .013 -.008 .021 1915 ---- ---- .019A .019A .016 -.009 .025 1920 ---- ---- .020A .020A .017 -.009 .026 1925 ---- ---- .021A .021A .018 -.009 .027 1930 ---- ---- .021A .021A .019 -.010 .029 1935 ---- ---- .020A .020A .020 -.011 .031 1940 ---- ---- .021A .021A .021 -.011 .032 1945 ---- ---- .022A .022A .022 -.012 .034 1950 ---- ---- .023A .023A .024 -.012 .036 1955 ---- ---- .024A .024A .025 -.013 .038 2 1960 ---- ---- .026A .026A .027 -.013 .040 1965 ---- ---- .027A .027A .029 -.014 .043 6 1970 ---- ---- .028A .028A .031 -.014 .045 7 1975 ---- ---- .030A .030A .033 -.015 .048 1980 ---- ---- .031A .031A .035 -.016 .051 1985 ---- ---- .033A .033A .037 -.017 .054 1990 ---- ---- .035A .035A .040 -.017 .057 1995 ---- ---- .037A .037A .043 -.017 .060 2000 .048 .048 .040A .040A .045 -.019 10 .064 19 2005 ---- ---- .042A .042A .049 -.019 .068 2010 ---- ---- .045A .045A .052 -.020 .072 2015 ---- ---- .048A .048A .056 -.021 .077 2020 ---- ---- .051A .051A .060 -.022 .082 2025 ---- ---- .054A .054A .064 -.023 .087 2030 ---- ---- .057A .057A .069 -.023 .092 2035 ---- ---- .060A .060A .074 -.024 .098 2040 ---- ---- .064A .064A .080 -.024 .104 2045 ---- ---- .068A .068A .086 -.024 .110 2050 ---- ---- .072A .072A .092 -.025 .117 2055 ---- ---- .076A .076A .099 -.026 .125 2060 ---- ---- .080A .080A .107 -.026 .133 2065 ---- ---- .085A .085A .115 -.026 .141 2070 ---- ---- .090A .090A .123 -.027 .150 2075 ---- ---- .096A .096A .133 -.027 .160 2080 ---- ---- .102A .102A .143 -.027 .170 2085 ---- ---- .108A .108A .153 -.027 .180 2090 ---- ---- .116A .116A .165 -.027 .192 2095 ---- ---- .123A .123A .177 -.026 .203 1 2100 ---- ---- .131A .131A .190 -.026 .216 2105 ---- ---- .138A .138A .204 -.025 .229 2110 ---- .244B .148A .148A .218 -.025 .243 2115 ---- .261B .157A .157A .234 -.024 .258 2120 ---- .279B .167A .167A .250 -.023 .273 2125 ---- .297B .178A .178A .267 -.022 .289 2130 ---- .317B .190A .190A .285 -.021 .306 2135 ---- .337B .201A .201A .304 -.020 .324 2140 ---- .359B .215A .215A .324 -.018 .342 2145 ---- .381B .227A .227A .345 -.016 .361 2150 ---- .404B .243A .243A .367 -.014 .381 1 2155 ---- .429B .258A .258A .389 -.013 .402 2160 ---- .453B .273A .273A .413 -.010 .423 2165 ---- .480B .290A .290A .437 -.008 .445 2170 ---- .507B .308A .308A .463 -.005 .468 2175 ---- .536B .325A .325A .489 -.003 .492 2180 ---- .569B .345A .345A .517 UNCH .517 2185 ---- .599B .365A .365A .545 +.003 .542 2190 .435 .628B .386A .488A .574 +.006 5 .568 3 3 2195 ---- .662B .408A .408A .604 +.009 .595 2200 ---- .694B .430A .430A .635 +.012 .623 2205 ---- .731B .454A .454A .667 +.016 .651 2210 ---- .764B .478A .478A .700 +.020 .680 2215 ---- .800B .503A .503A .734 +.024 .710 2220 ---- .830B .531A .531A .768 +.027 .741 2225 ---- .866B .557A .557A .803 +.030 .773 2230 ---- .899B .585A .585A .840 +.035 .805 2235 ---- .937B .614A .614A .877 +.039 .838 2240 ---- .976B .643A .643A .914 +.043 .871 2245 ---- 1.016B .674A .674A .953 +.048 .905 2250 ---- 1.060B .705A .705A .992 +.052 .940 2255 ---- 1.095B .737A .737A 1.031 +.055 .976 2260 ---- 1.136B .770A .770A 1.072 +.060 1.012 2265 ---- 1.177B .804A .804A 1.112 +.063 1.049 2270 ---- 1.219B .838A .838A 1.154 +.068 1.086 2275 ---- 1.268B .872A .872A 1.196 +.072 1.124 2280 ---- 1.240B .909A .909A 1.238 +.076 1.162 2285 ---- 1.284B .947A .947A 1.281 +.080 1.201 2290 ---- 1.328B 1.066A 1.066A 1.324 +.083 1.241 2295 ---- 1.372B 1.103A 1.103A 1.367 +.086 1.281 2300 ---- 1.489B 1.063A 1.489B 1.411 +.090 1.321 2305 ---- 1.462B 1.179A 1.179A 1.456 +.094 1.362 2325 ---- 1.716B 1.259A 1.716B 1.636 +.106 1.530 2350 ---- 1.950B 1.469A 1.950B 1.868 +.120 1.748 2375 ---- 2.185B 1.685A 2.185B 2.104 +.131 1.973 2400 ---- 2.429B 1.913A 2.427B 2.344 +.141 2.203 2425 ---- 2.637B 2.142A 2.635B 2.586 +.148 2.438 2450 ---- 2.763B 2.380A 2.762B 2.830 +.155 2.675 2475 ---- 3.006B 2.615A 3.006B 3.076 +.160 2.916 2500 ---- ---- 2.855A 2.855A 3.323 +.165 3.158 2525 ---- ---- 3.095A 3.095A 3.570 +.168 3.402 2550 ---- ---- ---- ---- 3.818 +.172 3.646 2575 ---- ---- ---- ---- 4.066 +.174 3.892 2600 ---- ---- ---- ---- 4.314 +.176 4.138 2625 ---- ---- ---- ---- 4.563 +.178 4.385 2650 ---- ---- ---- ---- 4.812 +.179 4.633 2675 ---- ---- ---- ---- 5.061 +.180 4.881 2700 ---- ---- ---- ---- 5.311 +.182 5.129 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 3 39 SO APR23 Silver Option CALL 1000 ---- 12.130B 11.662A 12.103B 11.692 -.190 11.882 1025 ---- 11.880B 11.412A 11.853B 11.442 -.190 11.632 1050 ---- 11.630B 11.162A 11.603B 11.192 -.190 11.382 1075 ---- 11.380B 10.912A 11.353B 10.942 -.190 11.132 1100 ---- 11.130B 10.662A 11.103B 10.692 -.190 10.882 1125 ---- 10.880B 10.412A 10.853B 10.442 -.190 10.632 1150 ---- 10.630B 10.162A 10.603B 10.192 -.190 10.382 1175 ---- 10.380B 9.912A 10.354B 9.942 -.190 10.132 1200 ---- 10.130B 9.662A 10.104B 9.692 -.190 9.882 1225 ---- 9.881B 9.412A 9.855B 9.442 -.190 9.632 1250 ---- 9.631B 9.162A 9.605B 9.192 -.190 9.382 1275 ---- 9.403B 8.892A 9.391B 8.942 -.190 9.132 4 1300 ---- 9.131B 8.662A 9.105B 8.692 -.190 8.882 1325 ---- 8.881B 8.412A 8.854B 8.442 -.190 8.632 1350 ---- 8.654B 8.142A 8.641B 8.192 -.190 8.382 1 1375 ---- 8.381B 7.911A 8.354B 7.942 -.190 8.132 1400 ---- 8.131B 7.661A 8.105B 7.692 -.190 7.882 1425 ---- 7.882B 7.411A 7.856B 7.442 -.190 7.632 1450 ---- 7.632B 7.161A 7.606B 7.192 -.190 7.382 1475 ---- 7.382B 6.911A 7.356B 6.942 -.190 7.132 1500 ---- 7.132B 6.661A 7.106B 6.692 -.190 6.882 1525 ---- 6.904B 6.396A 6.892B 6.442 -.190 6.632 2 1550 ---- 6.655B 6.146A 6.642B 6.192 -.190 6.382 4 1575 ---- 6.405B 5.896A 6.392B 5.942 -.190 6.132 6 1600 ---- 6.132B 5.661A 6.104B 5.692 -.190 5.882 1625 ---- 5.905B 5.396A 5.892B 5.442 -.191 5.633 4 1650 ---- 5.655B 5.146A 5.642B 5.192 -.191 5.383 2 1675 ---- 5.405B 4.896A 5.392B 4.943 -.190 5.133 2 1700 ---- 5.133B 4.665A 5.106B 4.693 -.191 4.884 1725 ---- 4.905B 4.388A 4.893B 4.444 -.191 4.635 2 1750 ---- 4.656B 4.138A 4.643B 4.194 -.192 4.386 2 1775 ---- 4.406B 3.887A 4.394B 3.945 -.192 4.137 1 1800 ---- 4.157B 3.640A 4.145B 3.697 -.192 3.889 26 1815 ---- 3.987B 3.522A 3.961B 3.547 -.193 3.740 1820 ---- 3.936B 3.469A 3.910B 3.498 -.193 3.691 1825 ---- 3.908B 3.393A 3.896B 3.448 -.193 3.641 4 1830 ---- 3.836B 3.370A 3.810B 3.398 -.194 3.592 1835 ---- 3.787B 3.324A 3.761B 3.349 -.193 3.542 1840 ---- 3.737B 3.271A 3.711B 3.299 -.194 3.493 1845 ---- 3.688B 3.225A 3.661B 3.250 -.194 3.444 1850 ---- 3.660B 3.145A 3.648B 3.200 -.194 3.394 8 1855 ---- 3.589B 3.123A 3.562B 3.150 -.195 3.345 1860 ---- 3.539B 3.077A 3.514B 3.101 -.195 3.296 1865 ---- 3.490B 3.021A 3.465B 3.051 -.196 3.247 1870 ---- 3.440B 2.975A 3.415B 3.002 -.196 3.198 1875 ---- 3.413B 2.897A 3.400B 2.952 -.197 3.149 3 1880 ---- 3.341B 2.877A 3.292B 2.903 -.197 3.100 1885 ---- 3.292B 2.831A 3.267B 2.854 -.197 3.051 1890 ---- 3.243B 2.782A 3.218B 2.804 -.198 3.002 1895 ---- 3.193B 2.733A 3.143B 2.755 -.198 2.953 1900 ---- 3.166B 2.655A 3.154B 2.706 -.198 2.904 3 1905 ---- 3.117B 2.606A 3.105B 2.656 -.200 2.856 2 1910 ---- 3.068B 2.555A 3.056B 2.607 -.200 2.807 2 1915 ---- 2.997B 2.535A 2.972B 2.558 -.201 2.759 1920 ---- 2.948B 2.482A 2.923B 2.509 -.201 2.710 1 1925 ---- 2.921B 2.409A 2.908B 2.460 -.202 2.662 7 1930 ---- 2.850B 2.385A 2.823B 2.411 -.203 2.614 1935 ---- 2.801B 2.340A 2.776B 2.362 -.204 2.566 1940 ---- 2.752B 2.289A 2.702B 2.314 -.204 2.518 1945 ---- 2.704B 2.240A 2.678B 2.265 -.205 2.470 1 1950 ---- 2.677B 2.135A 2.664B 2.217 -.205 2.422 14 1955 ---- 2.607B 2.152A 2.582B 2.168 -.207 2.375 1 1960 ---- 2.558B 2.104A 2.533B 2.120 -.207 2.327 10 1965 ---- 2.531B 2.027A 2.519B 2.072 -.208 2.280 24 1970 ---- 2.461B 2.009A 2.436B 2.024 -.209 2.233 11 1975 ---- 2.448B 1.896A 1.896A 1.976 -.210 2.186 2 11 1980 ---- 2.365B 1.914A 2.339B 1.929 -.210 2.139 4 1985 ---- 2.317B 1.867A 2.292B 1.881 -.211 2.092 9 1990 ---- 2.269B 1.817A 2.244B 1.834 -.212 2.046 6 1995 ---- 2.221B 1.771A 2.195B 1.787 -.213 2.000 1 2000 ---- 2.228B 1.664A 2.224B 1.741 -.213 2 1.954 84 2005 ---- 2.126B 1.682A 2.102B 1.694 -.214 1.908 4 2010 ---- 2.079B 1.633A 2.055B 1.648 -.214 1.862 2 2015 ---- 2.053B 1.563A 2.041B 1.603 -.214 1.817 97 2020 ---- 2.006B 1.514A 1.994B 1.557 -.215 1.772 65 2025 ---- 1.992B 1.440A 1.992B 1.512 -.216 1.728 373 2030 ---- 1.914B 1.422A 1.901B 1.467 -.217 1.684 1 128 2035 ---- 1.847B 1.407A 1.407A 1.423 -.217 1.640 13 2040 ---- 1.801B 1.364A 1.364A 1.379 -.218 1.597 11 2045 ---- 1.756B 1.321A 1.321A 1.336 -.218 1.554 32 2050 ---- 1.764B 1.229A 1.764B 1.293 -.218 1.511 4 95 2055 ---- 1.665B 1.237A 1.642B 1.251 -.218 1.469 14 2060 ---- 1.621B 1.196A 1.597B 1.209 -.219 1.428 17 2065 ---- 1.577B 1.155A 1.552B 1.168 -.219 1.387 14 2070 ---- 1.540B 1.115A 1.525B 1.127 -.219 1.346 10 2075 ---- 1.541B 1.030A 1.537B 1.087 -.219 1.306 14 75 2080 ---- 1.470B 1.014A 1.470B 1.048 -.219 1.267 5 122 2085 ---- 1.410B .999A 1.389B 1.009 -.219 1.228 52 2090 ---- 1.368B .961A 1.346B .971 -.219 1.190 41 2095 ---- 1.326B .925A 1.305B .934 -.218 1.152 5 24 2100 .951 1.330B .849A 1.015B .898 -.217 3 1.115 16 504 2105 ---- 1.245B .817A 1.190B .862 -.217 1.079 6 2110 .810 1.204B .781A .781A .827 -.216 1 1.043 16 2115 .775 1.165B .749A .764A .793 -.216 3 1.009 1 36 2120 .743 1.126B .717A .732A .760 -.215 3 .975 1 23 2125 ---- 1.130B .684A 1.126B .728 -.213 29 .941 14 225 2130 ---- 1.049B .656A .656A .697 -.211 .908 4 7 2135 .637 1.028B .627A .629A .666 -.210 12 .876 169 2140 ---- .976B .599A .957B .636 -.209 .845 3 16 2145 ---- .941B .570A .922B .608 -.206 .814 39 2150 .800 .946B .540 .667B .580 -.204 10 .784 5 522 2155 ---- .872B .520A .853B .553 -.202 1 .755 1 28 2160 .520 .850B .492A .570A .527 -.200 102 .727 40 2165 ---- .844B .469A .831B .501 -.198 32 .699 4 24 2170 .500 .812B .442A .518A .477 -.195 4 .672 2 25 2175 .620 .781B .420A .528B .454 -.192 43 .646 20 94 2180 .666 .749B .399A .426A .431 -.189 10 .620 3 209 2185 .420 .715B .378A .406A .409 -.186 4 .595 2 209 2190 ---- .691B .359A .690B .389 -.182 .571 5 154 2195 .508 .662B .341A .341A .369 -.179 1 .548 4 42 2200 .510 .636B .323 .411B .350 -.176 50 .526 131 506 2205 .306 .609B .306 .390B .332 -.173 2 .505 43 2210 ---- .583B .290A .583B .315 -.169 .484 3 50 2215 .490 .558B .274A .350B .298 -.166 4 .464 6 41 2220 .320 .535B .260A .319A .283 -.162 6 .445 115 2225 .420 .512B .246A .246A .268 -.158 36 .426 17 437 2230 .234 .489B .231A .232A .254 -.155 4 .409 4 31 2235 .329 .469B .219A .219A .240 -.152 10 .392 19 72 2240 ---- .448B .207A .448B .227 -.148 .375 19 258 2245 .298 .429B .196A .196A .215 -.145 6 .360 213 2250 .360 .410B .185A .226A .204 -.140 54 .344 96 368 2255 .317 .392B .174A .218A .193 -.137 10 .330 63 2260 .310 .373B .164 .215B .183 -.133 7 .316 3 49 2265 ---- .358B .157A .358B .173 -.130 .303 13 61 2270 ---- .341B .149A .341B .164 -.126 .290 28 2275 .219 .327B .142A .142A .155 -.122 39 .277 90 319 2280 .228 .311B .136A .311B .147 -.118 1 .265 4 23 2285 ---- .298B .128A .298B .139 -.115 .254 5 193 2290 ---- .285B .122A .285B .131 -.112 .243 3 28 2295 ---- .271B .115A .271B .124 -.109 .233 17 57 2300 .175 .260B .105 .138B .118 -.105 107 .223 242 595 2305 .195 .250B .104A .104A .111 -.102 4 .213 31 28 2310 .206 .239B .098A .098A .105 -.099 6 .204 17 38 2315 ---- .228B .093A .228B .100 -.096 .196 4 32 2320 .190 .218B .088A .088A .095 -.092 1 .187 8 81 2325 .132 .208B .085A .106B .090 -.090 31 .180 142 403 2330 ---- .199B .081A .199B .085 -.087 .172 6 26 2335 ---- .191B .076A .191B .081 -.084 .165 4 49 2340 ---- .182B .072A .182B .077 -.081 .158 8 34 2345 ---- .174B .069A .174B .073 -.079 .152 18 130 2350 .124 .167B .066A .080B .069 -.077 28 .146 44 383 2355 ---- .160B .063A .160B .066 -.074 .140 8 43 2360 ---- .153B .060A .153B .063 -.072 .135 5 20 2365 ---- .147B .057A .057A .060 -.070 7 .130 28 65 2370 ---- .140B .054A .054A .057 -.068 .125 3 133 2375 .061 .134B .052A .062B .054 -.066 3 .120 14 139 2380 .077 .129B .050A .059B .052 -.063 22 .115 13 18 2385 ---- .123B .048A .048A .050 -.061 .111 2 17 2390 .069 .118B .046A .046A .047 -.060 2 .107 7 33 2395 ---- .113B .044A .044A .045 -.058 .103 11 21 2400 .043 .109B .042A .050 .043 -.056 10 .099 370 643 2405 ---- .104B .040A .040A .041 -.054 .095 6 26 2410 ---- .100B .038A .038A .039 -.053 .092 23 42 2415 ---- .096B .037A .037A .038 -.051 .089 15 23 2420 ---- .092B .035A .035A .036 -.050 .086 25 154 2425 ---- .089B .034A .034A .035 -.048 .083 32 247 2430 ---- .085B .033A .033A .033 -.047 .080 2 10 2435 ---- .082B .032A .032A .032 -.045 .077 10 22 2440 ---- .078B .030A .030A .031 -.043 .074 2 28 2445 .067 .075B .030A .069B .029 -.043 5 .072 7 11 2450 .027 .072B .027 .029B .028 -.041 9 .069 27 315 2455 ---- .070B .028A .028A .027 -.040 .067 2 21 2460 ---- .067B .027A .027A .026 -.039 .065 2 2465 ---- .064B .026A .026A .026 -.037 .063 56 2470 ---- .062B .025A .025A .025 -.036 .061 12 2475 .033 .033 .024A .034B .024 -.035 13 .059 23 259 2480 ---- ---- .023A .023A .023 -.034 .057 2 6 2485 ---- ---- .023A .023A .023 -.032 .055 2 3 2490 ---- ---- .022A .022A .022 -.032 .054 19 2495 ---- ---- .021A .021A .021 -.031 .052 11 2500 .039 .049B .021A .022 .021 -.029 5 .050 51 468 2505 ---- ---- .020A .020A .020 -.029 .049 15 2510 ---- ---- .020A .020A .019 -.029 .048 9 2515 ---- ---- .019A .019A .019 -.027 .046 17 2520 ---- ---- .019A .019A .018 -.027 .045 9 2525 ---- ---- .018A .018A .018 -.026 .044 111 2530 ---- ---- .018A .018A .017 -.025 .042 7 2535 ---- ---- .018A .018A .017 -.024 .041 12 2540 ---- ---- .017A .017A .016 -.024 .040 11 2545 ---- ---- .017A .017A .016 -.023 .039 8 2550 ---- ---- .016A .016A .015 -.023 .038 290 2555 ---- ---- .016A .016A .015 -.022 .037 2560 ---- ---- .016A .016A .014 -.022 .036 3 2565 ---- ---- .015A .015A .014 -.021 .035 2 2570 ---- ---- .015A .015A .014 -.020 .034 2 2575 ---- ---- .015A .015A .013 -.020 .033 57 2580 ---- ---- .014A .014A .013 -.019 .032 12 2585 ---- ---- .014A .014A .012 -.019 .031 8 2590 ---- ---- .014A .014A .012 -.019 .031 10 2595 ---- ---- .014A .014A .012 -.018 .030 7 2600 .017 .017 .013A .014 .011 -.018 11 .029 107 976 2605 .007 .007 .007 .008B .011 -.017 1 .028 2 8 2610 ---- ---- .013A .013A .011 -.017 .028 3 2615 ---- ---- .013A .013A .011 -.016 .027 2620 ---- ---- .012A .012A .010 -.016 .026 58 2625 ---- ---- .012A .012A .010 -.016 .026 3 155 2630 ---- ---- .012A .012A .010 -.015 .025 13 2635 ---- ---- .011A .011A .010 -.014 .024 10 2640 ---- ---- .011A .011A .009 -.015 .024 5 48 2645 ---- ---- .012A .012A .009 -.014 .023 1 2650 ---- ---- .011A .011A .009 -.014 .023 53 2655 ---- ---- .011A .011A .009 -.013 .022 16 2675 ---- ---- .010A .010A .008 -.012 .020 56 2700 .007 .007 .007 .007 .007 -.011 1 .018 6 690 2725 ---- ---- .009A .009A .006 -.010 .016 41 2750 ---- ---- .007A .007A .005 -.009 .014 202 2775 ---- ---- .007A .007A .005 -.008 .013 47 2800 ---- ---- .006A .006A .004 -.008 .012 2 405 2825 ---- ---- .006A .006A .004 -.006 .010 37 2850 ---- ---- .006A .006A .003 -.006 .009 78 2875 ---- ---- .006A .006A .003 -.005 .008 47 2900 ---- ---- .006A .006A .002 -.006 .008 23 204 2925 ---- ---- .006A .006A .002 -.005 .007 93 2950 ---- ---- ---- ---- .002 -.004 .006 22 2975 ---- ---- ---- ---- .002 -.004 .006 17 3000 ---- ---- ---- ---- .001 -.004 .005 1 5293 3025 ---- ---- ---- ---- .001 -.004 .005 1 30 3050 ---- ---- ---- ---- .001 -.003 .004 50 3075 ---- ---- ---- ---- .001 -.003 .004 4 3100 ---- ---- ---- ---- .001 -.003 .004 37 3125 ---- ---- ---- ---- .001 -.002 .003 4 3150 ---- ---- ---- ---- .001 -.002 .003 18 3175 ---- ---- ---- ---- .001 -.002 .003 5 3200 ---- ---- ---- ---- .001 -.002 .003 61 3225 ---- ---- ---- ---- .001 -.001 .002 17 3250 ---- ---- ---- ---- .001 -.001 .002 11 3275 ---- ---- ---- ---- .001 -.001 .002 5 3300 ---- ---- ---- ---- .001 -.001 .002 4 15 3325 ---- ---- ---- ---- .001 -.001 .002 10 3350 ---- ---- ---- ---- .001 -.001 .002 13 3375 ---- ---- ---- ---- .001 -.001 .002 5 30 3400 ---- ---- ---- ---- .001 -.001 .002 5 39 3425 ---- ---- ---- ---- .001 UNCH .001 3 3450 ---- ---- ---- ---- .001 UNCH .001 15 3500 ---- ---- ---- ---- .001 UNCH .001 27 5369 4000 ---- ---- ---- ---- .001 UNCH .001 693 5000 .001 .001 .001 .001 .001 UNCH 1 .001 116 850 ---- 13.629B 13.163A 13.602B 13.192 -.190 13.382 875 ---- 13.379B 12.913A 13.352B 12.942 -.190 13.132 900 ---- 13.129B 12.662A 13.102B 12.692 -.190 12.882 925 ---- 12.879B 12.412A 12.852B 12.442 -.190 12.632 950 ---- 12.629B 12.162A 12.602B 12.192 -.190 12.382 975 ---- 12.379B 11.912A 12.351B 11.942 -.190 12.132 SO MAY23 Silver Option CALL 1000 ---- 12.120B 11.666A 12.090B 11.692 -.190 11.882 10000 ---- ---- ---- ---- .001 -.001 .002 14 184 1025 ---- 11.871B 11.416A 11.841B 11.442 -.190 11.632 1050 ---- 11.621B 11.193A 11.591B 11.192 -.190 11.382 1075 ---- 11.371B 10.916A 11.341B 10.942 -.190 11.132 1100 ---- 11.122B 10.666A 11.092B 10.692 -.190 10.882 1125 ---- 10.872B 10.415A 10.842B 10.442 -.190 10.632 1150 ---- 10.622B 10.165A 10.592B 10.192 -.190 10.382 1175 ---- 10.373B 9.913A 10.343B 9.942 -.190 10.132 1200 ---- 10.123B 9.666A 10.093B 9.692 -.190 9.882 1225 ---- 9.873B 9.416A 9.844B 9.442 -.190 9.632 1250 ---- 9.624B 9.162A 9.594B 9.192 -.190 9.382 1275 ---- 9.374B 8.915A 9.344B 8.942 -.190 9.132 4 1300 ---- 9.124B 8.664A 9.095B 8.692 -.190 8.882 1 1325 ---- 8.875B 8.415A 8.845B 8.442 -.190 8.632 1 1350 ---- 8.625B 8.165A 8.595B 8.192 -.190 8.382 1 1375 ---- 8.375B 7.915A 8.346B 7.942 -.190 8.132 2 1400 ---- 8.126B 7.665A 8.096B 7.692 -.190 7.882 1425 ---- 7.876B 7.415A 7.846B 7.442 -.190 7.632 1450 ---- 7.626B 7.165A 7.598B 7.192 -.190 7.382 1475 ---- 7.377B 6.914A 7.349B 6.942 -.190 7.132 1500 ---- 7.127B 6.664A 7.099B 6.692 -.190 6.882 2 1525 ---- 6.877B 6.414A 6.849B 6.442 -.190 6.632 10 1550 ---- 6.627B 6.164A 6.598B 6.192 -.191 6.383 4 1575 ---- 6.378B 5.914A 6.350B 5.943 -.191 6.134 4 1600 ---- 6.129B 5.666A 6.101B 5.694 -.192 5.886 8 1625 ---- 5.879B 5.417A 5.824B 5.445 -.193 5.638 1650 ---- 5.631B 5.169A 5.604B 5.197 -.194 5.391 1675 ---- 5.383B 4.921A 5.356B 4.949 -.195 5.144 2 1700 ---- 5.135B 4.674A 5.108B 4.703 -.196 4.899 4 1725 ---- 4.889B 4.428A 4.862B 4.457 -.197 4.654 1750 ---- 4.643B 4.184A 4.616B 4.211 -.199 4.410 1 1775 ---- 4.399B 3.940A 4.372B 3.968 -.199 4.167 2 1800 ---- 4.156B 3.698A 4.130B 3.725 -.201 3.926 10 1815 ---- 4.011B 3.554A 3.984B 3.580 -.202 3.782 1820 ---- 3.963B 3.506A 3.937B 3.532 -.203 3.735 1825 ---- 3.915B 3.400A 3.400A 3.484 -.203 3.687 29 1830 ---- 3.867B 3.411A 3.841B 3.436 -.204 3.640 1835 ---- 3.819B 3.367A 3.793B 3.388 -.204 3.592 1840 ---- 3.771B 3.316A 3.745B 3.341 -.204 3.545 1845 ---- 3.723B 3.272A 3.697B 3.293 -.205 3.498 1850 ---- 3.735B 3.165A 3.165A 3.245 -.205 3.450 3 1855 ---- 3.627B 3.174A 3.601B 3.198 -.205 3.403 1860 ---- 3.580B 3.127A 3.554B 3.151 -.206 3.357 1865 ---- 3.532B 3.080A 3.506B 3.103 -.207 3.310 1870 ---- 3.485B 3.033A 3.459B 3.056 -.207 3.263 1875 ---- 3.495B 2.930A 2.930A 3.009 -.208 3.217 5 1880 ---- 3.390B 2.940A 3.364B 2.963 -.207 3.170 1885 ---- 3.343B 2.894A 3.317B 2.916 -.208 3.124 1890 ---- 3.296B 2.848A 3.271B 2.869 -.209 3.078 1895 ---- 3.249B 2.802A 3.224B 2.823 -.209 3.032 1 1900 ---- 3.260B 2.700A 2.700A 2.777 -.209 2.986 28 1905 ---- 3.156B 2.713A 3.131B 2.731 -.210 2.941 1910 ---- 3.110B 2.665A 3.084B 2.685 -.210 2.895 1915 ---- 3.063B 2.619A 3.038B 2.640 -.210 2.850 1920 ---- 3.017B 2.574A 2.992B 2.595 -.210 2.805 1925 ---- 3.030B 2.475A 2.475A 2.550 -.210 2.760 2 1930 ---- 2.925B 2.485A 2.900B 2.505 -.211 2.716 1935 ---- 2.881B 2.440A 2.855B 2.460 -.211 2.671 4 1940 ---- 2.835B 2.396A 2.810B 2.416 -.211 2.627 3 1945 ---- 2.790B 2.352A 2.765B 2.372 -.211 2.583 4 1950 ---- 2.795B 2.256A 2.256A 2.328 -.211 2.539 3 1955 ---- 2.700B 2.265A 2.265A 2.284 -.212 2.496 1960 ---- 2.655B 2.222A 2.222A 2.241 -.212 2.453 3 1965 ---- 2.611B 2.180A 2.587B 2.198 -.212 2.410 1970 ---- 2.567B 2.137A 2.542B 2.155 -.212 2.367 1975 ---- 2.574B 2.045A 2.574B 2.113 -.212 2.325 3 1980 ---- 2.479B 2.054A 2.455B 2.070 -.213 2.283 1985 ---- 2.436B 2.012A 2.410B 2.029 -.213 2.242 3 1990 ---- 2.399B 1.971A 2.378B 1.987 -.213 2.200 5 1995 ---- 2.356B 1.931A 2.334B 1.946 -.213 2.159 8 2000 ---- 2.358B 1.841A 2.358B 1.905 -.214 2.119 5 203 2005 ---- 2.271B 1.850A 2.248B 1.865 -.214 2.079 2010 ---- 2.229B 1.811A 2.206B 1.825 -.214 2.039 9 2015 ---- 2.186B 1.771A 2.164B 1.785 -.214 1.999 3 2020 ---- 2.145B 1.733A 2.087B 1.746 -.214 1.960 45 2025 ---- 2.148B 1.649A 2.148B 1.707 -.214 1.921 52 2030 ---- 2.063B 1.656A 2.041B 1.669 -.214 1.883 16 2035 ---- 2.022B 1.619A 2.001B 1.631 -.214 1.845 4 2040 ---- 1.982B 1.582A 1.961B 1.593 -.215 1.808 8 2045 ---- 1.942B 1.546A 1.888B 1.556 -.215 1.771 2050 ---- 1.944B 1.468A 1.944B 1.520 -.214 1.734 33 93 2055 ---- 1.864B 1.472A 1.809B 1.484 -.214 1.698 13 2060 ---- 1.825B 1.439A 1.783B 1.448 -.214 1.662 3 2065 ---- 1.787B 1.405A 1.766B 1.413 -.214 1.627 9 2070 ---- 1.749B 1.371A 1.696B 1.379 -.213 1.592 5 2075 ---- 1.750B 1.290A 1.750B 1.345 -.213 1.558 5 2080 ---- 1.675B 1.255A 1.255A 1.311 -.213 1.524 10 2085 ---- 1.638B 1.224A 1.619B 1.278 -.213 1.491 6 2090 ---- 1.602B 1.199A 1.199A 1.246 -.212 1.458 24 2095 1.262 1.567B 1.160A 1.160A 1.214 -.212 3 1.426 3 38 2100 ---- 1.568B 1.135A 1.568B 1.183 -.211 1.394 34 212 2105 ---- 1.497B 1.108A 1.478B 1.152 -.211 1.363 2 2110 ---- 1.463B 1.078A 1.444B 1.122 -.210 1.332 3 9 2115 1.117 1.430B 1.050A 1.173B 1.092 -.210 2 1.302 1 4 2120 ---- 1.396B 1.021A 1.378B 1.063 -.209 1.272 19 2125 ---- 1.394B .992A 1.394B 1.034 -.209 1 1.243 11 49 2130 ---- 1.346B .964A 1.346B 1.006 -.208 1.214 4 2135 ---- 1.332B .942A 1.316B .979 -.207 1.186 5 2140 1.125 1.301B .917A .917A .952 -.206 3 1.158 2 6 2145 ---- 1.269B .893A 1.250B .926 -.204 1.130 17 2150 1.160 1.238B .868A .868A .900 -.203 8 1.103 16 140 2155 .858 1.208B .843A .956B .875 -.202 1 1.077 7 2160 ---- 1.178B .819A 1.173B .851 -.200 1.051 14 2165 .799 1.146B .797A .798A .827 -.198 4 1.025 11 2170 ---- 1.118B .774A 1.117B .803 -.197 1 1.000 3 5 2175 ---- 1.092B .752A 1.092B .780 -.196 2 .976 14 101 2180 ---- 1.064B .731A 1.064B .758 -.193 .951 6 2185 ---- 1.037B .708A 1.037B .736 -.192 .928 24 2190 .753 1.010B .687A .784B .715 -.190 1 .905 161 2195 ---- .986B .661A .986B .694 -.188 .882 3 7 2200 .860 .961B .640A .742B .674 -.186 60 .860 64 1130 2205 ---- .937B .623A .937B .655 -.183 .838 4 46 2210 ---- .913B .604A .913B .635 -.182 .817 47 2215 .804 .888B .585A .680B .617 -.180 6 .797 3 48 2220 .783 .867B .569A .659B .599 -.178 32 .777 4 14 2225 .602 .843B .552A .641B .581 -.176 7 .757 74 171 2230 .543 .823B .536A .621B .564 -.174 3 .738 17 85 2235 .615 .800B .519A .603B .547 -.173 9 .720 6 16 2240 .672 .781B .504A .586B .531 -.171 3 .702 39 2245 .495 .759B .488A .569B .515 -.169 2 .684 10 46 2250 .702 .739B .474A .474A .499 -.168 19 .667 173 576 2255 ---- .720B .460A .460A .484 -.166 .650 12 91 2260 .482 .701B .446A .520B .470 -.164 4 .634 12 21 2265 .446 .684B .432A .443A .455 -.163 1 .618 4 14 2270 .453 .666B .419A .419A .442 -.160 2 .602 3 84 2275 .489 .649B .406A .455A .428 -.159 9 .587 90 204 2280 .496 .630B .394A .462B .415 -.157 26 .572 9 10 2285 .395 .614B .382A .392A .403 -.155 2 .558 2 7 2290 .468 .598B .371A .435B .391 -.153 4 .544 9 14 2295 .391 .583B .359A .422B .379 -.151 14 .530 5 13 2300 .442 .567B .349A .409B .368 -.149 33 .517 263 488 2305 .371 .552B .339A .397B .357 -.147 8 .504 10 17 2310 .359 .537B .328A .385B .346 -.145 7 .491 4 36 2315 .351 .523B .318A .318A .336 -.143 2 .479 8 11 2320 .369 .509B .309A .309A .326 -.141 3 .467 4 9 2325 .359 .496B .300A .352B .317 -.138 23 .455 103 193 2330 ---- .483B .292A .292A .308 -.136 .444 4 13 2335 .360 .470B .283A .283A .299 -.134 3 .433 2 16 2340 ---- .458B .275A .275A .290 -.132 .422 21 22 2345 ---- .446B .267A .267A .282 -.129 4 .411 9 17 2350 .297 .434B .259A .301A .274 -.127 6 .401 128 228 2355 ---- .423B .252A .252A .266 -.125 .391 22 2360 ---- .412B .244A .244A .259 -.122 .381 19 52 2365 .273 .401B .237A .273 .251 -.120 5 .371 2 14 2370 ---- .391B .230A .230A .244 -.118 4 .362 27 15 2375 ---- .381B .224A .224A .238 -.115 22 .353 50 241 2380 ---- .371B .217A .217A .231 -.113 .344 24 33 2385 ---- .361B .211A .211A .225 -.111 .336 2 19 2390 .312 .352B .205A .330B .218 -.109 7 .327 4 6 2395 .241 .343B .199A .199A .212 -.107 26 .319 9 9 2400 .319 .333B .190 .204A .206 -.105 96 .311 118 1350 2405 .300 .326B .189A .189A .201 -.103 2 .304 2 12 2410 ---- .317B .184A .184A .195 -.101 .296 3 4 2415 ---- .309B .179A .179A .190 -.099 .289 2 28 2420 ---- .302B .175A .175A .185 -.097 .282 1 4 2425 .204 .294B .170A .170A .180 -.095 21 .275 22 88 2430 ---- .286B .165A .165A .175 -.094 .269 2 12 2435 ---- .280B .160A .160A .170 -.092 1 .262 5 15 2440 ---- .272B .156A .156A .166 -.090 .256 15 13 2445 ---- .265B .152A .152A .161 -.089 .250 26 29 2450 ---- .259B .148A .148A .157 -.087 220 .244 60 375 2455 ---- .252B .145A .145A .153 -.085 .238 3 13 2460 ---- .246B .141A .246B .149 -.084 .233 5 19 2465 ---- .240B .137A .137A .145 -.083 .228 12 2470 ---- .234B .134A .134A .141 -.081 .222 3 16 2475 .140 .229B .130A .150B .138 -.079 28 .217 40 229 2480 ---- .223B .127A .127A .134 -.078 .212 6 60 2485 ---- .218B .124A .124A .131 -.077 .208 5 10 2490 ---- .213B .121A .213B .128 -.075 .203 5 2495 ---- .207B .118A .118A .124 -.074 .198 1 14 2500 .181 .203B .110 .132B .121 -.073 16 .194 642 1317 2505 .115 .198B .112A .125 .118 -.072 2 .190 2 10 2510 ---- .193B .109A .193B .115 -.070 .185 20 24 2515 ---- .188B .107A .188B .113 -.068 .181 10 9 2520 ---- .184B .104A .104A .110 -.067 .177 12 15 2525 .108 .179B .101A .106A .107 -.067 5 .174 36 67 2530 ---- .175B .099A .099A .105 -.065 .170 1 4 2535 ---- .172B .097A .097A .102 -.064 .166 22 2540 ---- .168B .094A .094A .100 -.062 .162 18 22 2545 .111 .164B .093A .093A .097 -.062 1 .159 2 2 2550 ---- .160B .091A .091A .095 -.060 .155 7 93 2555 ---- .156B .089A .089A .093 -.059 .152 25 2560 ---- .153B .087A .087A .091 -.058 .149 7 2565 ---- .150B .084A .084A .089 -.056 .145 3 10 2570 ---- .146B .083A .083A .087 -.055 .142 2 2 2575 .085 .143B .081A .084A .085 -.054 5 .139 11 27 2580 ---- .140B .079A .079A .083 -.053 .136 7 9 2585 ---- .136B .078A .078A .081 -.052 .133 8 12 2590 ---- .133B .076A .076A .079 -.051 .130 2 22 2595 ---- .130B .074A .074A .077 -.051 .128 2 5 2600 .078 .128B .072A .072A .076 -.049 20 .125 244 356 2605 ---- .125B .072A .072A .074 -.048 .122 3 3 2610 ---- .122B .070A .070A .073 -.047 .120 2615 ---- .119B .068A .068A .071 -.046 .117 1 11 2620 ---- .117B .067A .067A .069 -.046 .115 6 2625 ---- .115B .065A .065A .068 -.045 .113 10 62 2650 ---- ---- .058A .058A .061 -.041 .102 17 384 2675 ---- ---- .054A .054A .055 -.038 1 .093 10 112 2700 .077 .085B .043 .052B .050 -.035 18 .085 326 776 2725 ---- ---- .046A .046A .045 -.033 .078 34 2750 ---- ---- .043A .043A .041 -.031 .072 52 259 2775 ---- ---- .040A .040A .038 -.029 .067 1 16 2800 ---- ---- .037A .037A .035 -.027 .062 36 440 2825 ---- ---- .034A .034A .032 -.026 .058 20 70 2850 ---- ---- .032A .032A .029 -.025 .054 20 2875 ---- ---- .033A .033A .027 -.024 .051 3 2900 ---- ---- .031A .031A .025 -.023 .048 1 33 2925 ---- ---- .030A .030A .023 -.022 .045 20 2950 ---- ---- .028A .028A .022 -.021 .043 20 2975 ---- ---- .027A .027A .020 -.020 .040 8 3000 .030 .030 .023 .023 .019 -.019 3 .038 326 791 3025 ---- ---- .024A .024A .018 -.018 1 .036 34 3050 ---- ---- .023A .023A .017 -.017 .034 8 3075 ---- ---- .022A .022A .016 -.016 .032 101 3100 ---- ---- .021A .021A .015 -.015 .030 40 3125 ---- ---- .019A .019A .014 -.014 1 .028 1 3150 ---- ---- .019A .019A .013 -.014 .027 13 3175 ---- ---- .018A .018A .012 -.013 .025 18 3200 ---- ---- .017A .017A .012 -.011 .023 26 68 3225 ---- ---- .017A .017A .011 -.011 .022 3 3250 ---- ---- .016A .016A .011 -.010 .021 7 3275 ---- ---- .015A .015A .010 -.009 .019 3 3300 .014 .014 .014 .014 .010 -.008 4 .018 70 518 3325 ---- ---- .014A .014A .009 -.008 .017 17 3350 ---- ---- .014A .014A .009 -.007 .016 5 3375 ---- ---- .013A .013A .009 -.006 .015 3 3400 ---- ---- .012A .012A .008 -.006 .014 3 108 3425 ---- ---- .012A .012A .008 -.005 .013 4 3450 ---- ---- ---- ---- .008 -.004 .012 4 3500 .006 .006 .006 .006 .007 -.004 2 .011 53 516 4000 .004 .008B .004 .004 .004 -.001 1 .005 3 491 5000 ---- ---- ---- ---- .003 UNCH .003 100 6000 ---- ---- ---- ---- .002 -.001 .003 88 7000 ---- ---- ---- ---- .001 -.002 .003 800 ---- 14.118B 13.680A 14.055B 13.692 -.190 13.882 8000 ---- ---- ---- ---- .001 -.002 .003 86 825 ---- 13.868B 13.445A 13.806B 13.442 -.190 13.632 850 ---- 13.618B 13.195A 13.587B 13.192 -.190 13.382 875 ---- 13.369B 12.929A 13.306B 12.942 -.190 13.132 900 ---- 13.119B 12.679A 13.057B 12.692 -.190 12.882 9000 ---- ---- ---- ---- .001 -.001 .002 44 925 ---- 12.869B 12.444A 12.807B 12.442 -.190 12.632 950 ---- 12.620B 12.167A 12.589B 12.192 -.190 12.382 975 ---- 12.370B 11.917A 12.339B 11.942 -.190 12.132 SO JUN23 Silver Option CALL 1025 ---- 12.015B 11.634A 11.933B 11.620 -.188 11.808 1050 ---- 11.766B 11.379A 11.683B 11.370 -.188 11.558 1075 ---- 11.516B 11.133A 11.434B 11.120 -.188 11.308 1100 ---- 11.267B 10.883A 11.184B 10.870 -.188 11.058 1125 ---- 11.018B 10.637A 10.977B 10.620 -.188 10.808 1150 ---- 10.768B 10.382A 10.728B 10.370 -.188 10.558 1175 ---- 10.519B 10.136A 10.479B 10.120 -.188 10.308 1200 ---- 10.269B 9.886A 10.229B 9.870 -.188 10.058 1225 ---- 10.020B 9.636A 9.980B 9.620 -.188 9.808 1250 ---- 9.770B 9.385A 9.730B 9.370 -.188 9.558 1275 ---- 9.521B 9.135A 9.482B 9.120 -.188 9.308 1300 ---- 9.272B 8.885A 9.233B 8.870 -.188 9.058 1325 ---- 9.022B 8.625A 8.983B 8.620 -.188 8.808 1350 ---- 8.773B 8.384A 8.734B 8.370 -.188 8.558 1375 ---- 8.523B 8.133A 8.484B 8.120 -.188 8.308 1400 ---- 8.274B 7.874A 8.236B 7.870 -.188 8.058 1425 ---- 8.025B 7.633A 7.987B 7.620 -.188 7.808 1450 ---- 7.775B 7.382A 7.737B 7.370 -.188 7.558 1475 ---- 7.526B 7.132A 7.488B 7.120 -.188 7.308 1500 ---- 7.276B 6.882A 7.238B 6.870 -.188 7.058 1525 ---- 7.027B 6.632A 6.990B 6.621 -.188 6.809 1550 ---- 6.778B 6.382A 6.741B 6.372 -.189 6.561 1575 ---- 6.529B 6.124A 6.451B 6.124 -.189 6.313 1600 ---- 6.281B 5.876A 6.244B 5.877 -.190 6.067 1625 ---- 6.034B 5.638A 5.998B 5.631 -.190 5.821 1650 ---- 5.788B 5.392A 5.711B 5.385 -.192 5.577 1675 ---- 5.543B 5.148A 5.507B 5.141 -.193 5.334 1700 ---- 5.300B 4.905A 5.264B 4.898 -.194 5.092 1725 ---- 5.057B 4.664A 4.990B 4.656 -.196 4.852 1750 ---- 4.817B 4.332A 4.332A 4.416 -.198 4.614 1775 ---- 4.665B 4.098A 4.098A 4.178 -.200 4.378 2 1800 ---- 4.422B 3.864A 3.864A 3.943 -.201 4.144 1 1825 ---- 4.188B 3.630A 3.630A 3.710 -.203 3.913 4 1835 ---- 4.016B 3.634A 3.943B 3.617 -.205 3.822 1840 ---- 3.969B 3.588A 3.935B 3.571 -.205 3.776 1845 ---- 3.923B 3.543A 3.858B 3.526 -.205 3.731 1850 ---- 3.954B 3.402A 3.402A 3.480 -.206 3.686 4 1855 ---- 3.831B 3.448A 3.797B 3.434 -.207 3.641 1860 ---- 3.786B 3.403A 3.753B 3.389 -.207 3.596 1865 ---- 3.740B 3.363A 3.685B 3.344 -.207 3.551 1870 ---- 3.695B 3.318A 3.662B 3.299 -.208 3.507 1875 ---- 3.726B 3.183A 3.183A 3.254 -.208 3.462 5 1880 ---- 3.604B 3.229A 3.533B 3.210 -.208 3.418 1885 ---- 3.559B 3.185A 3.526B 3.165 -.209 3.374 1890 ---- 3.515B 3.141A 3.482B 3.121 -.209 3.330 1895 ---- 3.470B 3.097A 3.437B 3.077 -.210 3.287 1900 2.975 3.498B 2.963A 2.964A 3.033 -.210 2 3.243 1905 ---- 3.382B 2.979A 2.979A 2.990 -.210 3.200 1910 ---- 3.338B 2.931A 2.931A 2.946 -.211 3.157 1915 ---- 3.294B 2.889A 2.889A 2.903 -.211 3.114 1920 ---- 3.250B 2.846A 2.846A 2.860 -.211 3.071 1925 ---- 3.276B 2.750A 2.750A 2.818 -.211 3.029 5 1930 ---- 3.163B 2.762A 2.762A 2.775 -.212 2.987 1935 ---- 3.120B 2.721A 2.721A 2.733 -.212 2.945 2 1940 ---- 3.077B 2.679A 2.679A 2.691 -.212 2.903 1945 ---- 3.035B 2.638A 2.638A 2.650 -.212 2.862 3 1950 ---- 3.060B 2.544A 2.544A 2.609 -.212 2.821 23 1955 ---- 2.961B 2.557A 2.557A 2.568 -.212 2.780 1960 ---- 2.918B 2.517A 2.517A 2.527 -.212 2.739 1965 ---- 2.876B 2.488A 2.488A 2.487 -.212 2.699 1970 ---- 2.834B 2.448A 2.448A 2.447 -.211 2.658 1975 ---- 2.850B 2.344A 2.344A 2.407 -.212 2.619 1980 ---- 2.752B 2.370A 2.370A 2.368 -.211 2.579 4 1985 ---- 2.711B 2.321A 2.321A 2.329 -.211 2.540 1990 ---- 2.670B 2.282A 2.282A 2.290 -.211 2.501 10 1995 ---- 2.629B 2.255A 2.255A 2.252 -.210 2.462 3 2000 ---- 2.647B 2.155A 2.155A 2.214 -.210 2.424 7 2005 ---- 2.549B 2.180A 2.180A 2.176 -.210 2.386 3 2010 ---- 2.509B 2.143A 2.143A 2.139 -.209 2.348 2 2015 ---- 2.470B 2.106A 2.106A 2.102 -.209 2.311 3 2020 ---- 2.431B 2.070A 2.070A 2.065 -.209 2.274 60 2025 ---- 2.444B 1.972A 1.972A 2.029 -.209 2.238 3 2030 ---- 2.354B 1.998A 1.998A 1.993 -.208 2.201 73 2035 ---- 2.316B 1.963A 1.963A 1.957 -.209 2.166 2040 ---- 2.278B 1.928A 1.928A 1.922 -.208 2.130 1 2045 ---- 2.240B 1.894A 1.894A 1.887 -.208 2.095 1 2050 ---- 2.254B 1.800A 1.800A 1.852 -.209 2.061 28 2055 ---- 2.167B 1.826A 1.826A 1.818 -.208 2.026 1 2060 ---- 2.130B 1.793A 1.793A 1.785 -.207 1.992 2065 ---- 2.094B 1.760A 1.760A 1.751 -.208 1.959 2070 ---- 2.059B 1.671A 1.671A 1.718 -.208 1.926 1 2075 ---- 2.072B 1.634A 1.634A 1.686 -.207 1.893 5 2080 ---- 1.988B 1.601A 1.601A 1.654 -.207 1.861 4 2085 ---- 1.954B 1.571A 1.571A 1.622 -.207 1.829 13 2090 ---- 1.920B 1.540A 1.540A 1.591 -.206 1.797 2095 ---- 1.886B 1.517A 1.517A 1.560 -.206 1.766 21 2100 ---- 1.897B 1.486A 1.897B 1.530 -.206 1.736 43 2105 ---- 1.820B 1.458A 1.794B 1.500 -.205 1.705 4 2110 ---- 1.787B 1.424A 1.762B 1.470 -.205 1.675 2115 ---- 1.755B 1.396A 1.730B 1.441 -.205 1.646 4 2120 ---- 1.733B 1.375A 1.726B 1.413 -.203 1.616 4 2125 ---- 1.736B 1.343A 1.736B 1.385 -.203 1.588 71 2130 ---- 1.710B 1.318A 1.691B 1.357 -.202 1.559 1 2135 ---- 1.679B 1.294A 1.646B 1.330 -.201 1.531 3 2140 ---- 1.648B 1.266A 1.616B 1.303 -.201 1.504 2145 ---- 1.618B 1.244A 1.583B 1.277 -.200 1.477 2 2150 ---- 1.589B 1.218A 1.583B 1.251 -.199 1.450 1 19 2155 ---- 1.560B 1.192A 1.528B 1.225 -.199 1.424 4 2160 ---- 1.531B 1.168A 1.498B 1.200 -.198 1.398 4 2165 ---- 1.502B 1.146A 1.494B 1.176 -.196 1.372 18 2170 ---- 1.474B 1.121A 1.466B 1.151 -.196 1.347 3 2175 ---- 1.447B 1.099A 1.441B 1.128 -.194 1.322 22 2180 ---- 1.420B 1.078A 1.413B 1.104 -.194 1.298 14 2185 1.048 1.393B 1.048 1.129A 1.082 -.192 2 1.274 7 2190 1.075 1.364B 1.032A 1.039A 1.059 -.191 10 1.250 4 2195 ---- 1.341B 1.011A 1.338B 1.037 -.190 1.227 7 2200 1.090 1.315B .992A 1.083A 1.016 -.188 1 1.204 6 143 2205 ---- 1.294B .968A 1.293B .994 -.188 1.182 10 2210 1.161 1.268B .948A 1.268B .974 -.186 10 1.160 12 2215 ---- 1.246B .928A 1.246B .953 -.186 1.139 2220 .914 1.223B .909A .913A .933 -.184 2 1.117 2225 1.086 1.199B .890A 1.199B .914 -.183 46 1.097 18 95 2230 ---- 1.175B .871A 1.175B .894 -.182 1.076 3 2235 ---- 1.154B .853A 1.154B .876 -.180 1.056 2 2240 ---- 1.133B .835A 1.133B .857 -.180 1.037 2 2245 .819 1.111B .818A .905B .839 -.178 2 1.017 2 2250 1.046 1.088B .801A .801A .822 -.176 2 .998 3 297 2255 ---- 1.069B .784A 1.069B .804 -.176 .980 2 10 2260 ---- 1.047B .767A 1.047B .787 -.174 .961 2265 ---- 1.027B .752A 1.027B .771 -.172 .943 1 2270 ---- 1.009B .736A 1.009B .755 -.171 .926 5 2275 ---- .988B .720A .988B .739 -.170 .909 26 2280 .722 .969B .705A .705A .723 -.169 2 .892 2285 ---- .952B .690A .952B .708 -.167 .875 3 7 2290 .691 .932B .676A .676A .693 -.166 3 .859 4 2295 ---- .916B .662A .916B .679 -.164 .843 7 2300 .852 .897B .648A .829B .664 -.163 16 .827 9 61 2305 ---- .881B .632A .881B .651 -.161 .812 22 2310 .636 .863B .618A .618A .637 -.160 4 .797 12 2315 ---- .848B .606A .848B .624 -.158 .782 6 2320 .608 .832B .593A .593A .611 -.156 2 .767 8 2325 .595 .816B .580A .580A .598 -.155 3 .753 38 86 2330 ---- .800B .568A .800B .585 -.154 .739 3 2335 ---- .785B .556A .785B .573 -.153 .726 2 2340 ---- .770B .545A .770B .561 -.151 .712 3 2345 ---- .755B .534A .755B .550 -.149 .699 53 2350 ---- .739B .522A .739B .538 -.148 9 .686 65 80 2355 ---- .725B .512A .725B .527 -.146 .673 54 2360 ---- .711B .501A .711B .516 -.145 .661 3 2365 ---- .698B .492A .697B .505 -.144 .649 10 2370 ---- .685B .482A .685B .495 -.142 .637 2375 ---- .671B .471A .671B .485 -.140 .625 4 197 2380 ---- .659B .463A .659B .475 -.138 .613 19 2385 ---- .647B .453A .647B .465 -.137 .602 2390 ---- .635B .444A .635B .456 -.135 .591 2395 ---- .623B .435A .623B .446 -.134 .580 14 14 2400 .426 .611B .424A .472B .437 -.132 3 .569 31 139 2405 ---- .599B .418A .599B .428 -.131 .559 7 7 2410 ---- .587B .409A .587B .420 -.129 .549 2415 .411 .577B .401 .442B .411 -.127 4 .538 2420 ---- .566B .393A .566B .403 -.126 .529 2425 ---- .555B .383A .555B .395 -.124 .519 19 2450 ---- .506B .348A .506B .357 -.116 .473 226 2475 ---- .460B .316A .460B .323 -.110 .433 19 41 2500 .306 .420B .289A .289A .293 -.103 3 .396 25 645 2525 .279 .385B .262A .262A .267 -.096 2 .363 2 19 2550 ---- .352B .239A .352B .243 -.091 .334 41 2575 .217 .322B .217 .236B .222 -.086 4 .308 8 14 2600 ---- .297B .197A .297B .203 -.081 9 .284 63 484 2625 .182 .273B .181A .181A .187 -.075 7 .262 5 11 2650 .169 .252B .168A .168A .172 -.071 2 .243 3 201 2675 .164 .232B .155A .155A .158 -.067 3 .225 2 18 2700 .152 .215B .146A .146A .146 -.063 11 .209 36 332 2725 .161 .199B .135A .135A .136 -.058 6 .194 15 2750 ---- .184B .125A .125A .126 -.055 .181 3 153 2775 ---- .171B .117A .171B .117 -.051 .168 2 143 2800 ---- .159B .109A .109A .109 -.048 5 .157 117 2825 .134 .147B .102A .147B .102 -.045 1 .147 3 10 2850 .134 .138B .095A .137B .095 -.042 14 .137 1 27 2875 ---- ---- .089A .089A .089 -.039 .128 24 2900 ---- ---- .085A .085A .083 -.037 .120 785 2925 ---- ---- .080A .080A .078 -.035 .113 16 2950 ---- ---- .075A .075A .073 -.034 .107 52 2975 .074 .074 .071A .071A .069 -.031 1 .100 1 26 3000 .088 .093B .067A .093B .065 -.030 5 .095 162 192 3025 ---- ---- .064A .064A .061 -.029 .090 40 3050 ---- ---- .061A .061A .058 -.027 .085 5 3075 ---- ---- .058A .058A .055 -.026 .081 11 3100 ---- ---- .055A .055A .052 -.024 .076 2 27 3125 ---- ---- .055A .055A .050 -.023 .073 2 3150 ---- ---- .052A .052A .047 -.022 .069 19 3175 ---- ---- .050A .050A .045 -.021 .066 9 3200 ---- ---- .048A .048A .043 -.020 .063 4 65 3225 ---- ---- .046A .046A .041 -.019 .060 3250 ---- ---- .045A .045A .039 -.018 .057 3 3275 ---- ---- .043A .043A .037 -.017 .054 2 3300 ---- ---- .041A .041A .036 -.016 .052 5 3325 ---- ---- .040A .040A .034 -.016 .050 1 3350 ---- ---- .038A .038A .033 -.015 .048 31 3375 ---- ---- .037A .037A .032 -.014 2 .046 1 3400 ---- ---- .036A .036A .030 -.014 .044 9 3425 ---- ---- .034A .034A .029 -.013 .042 4 3450 ---- ---- .033A .033A .028 -.012 .040 2 3475 ---- ---- .032A .032A .027 -.012 .039 34 SO JLY23 Silver Option CALL 1000 ---- 12.240B 11.901A 12.187B 11.870 -.188 12.058 10000 .004 .004 .004 .004 .003 -.003 46 .006 10 147 1025 ---- 11.990B 11.650A 11.938B 11.620 -.188 11.808 1050 ---- 11.741B 11.400A 11.688B 11.370 -.188 11.558 1075 ---- 11.492B 11.149A 11.439B 11.120 -.188 11.308 1100 ---- 11.243B 10.899A 11.190B 10.870 -.188 11.058 1125 ---- 10.994B 10.648A 10.944B 10.620 -.188 10.808 1150 ---- 10.745B 10.398A 10.695B 10.370 -.188 10.558 1175 ---- 10.495B 10.147A 10.446B 10.120 -.188 10.308 1200 ---- 10.246B 9.896A 10.197B 9.870 -.188 10.058 1225 ---- 9.997B 9.646A 9.949B 9.620 -.188 9.808 1250 ---- 9.748B 9.395A 9.700B 9.370 -.188 9.558 1275 ---- 9.499B 9.145A 9.451B 9.120 -.188 9.308 1300 ---- 9.250B 8.894A 9.202B 8.870 -.188 9.058 1325 ---- 9.001B 8.644A 8.953B 8.620 -.188 8.808 1350 ---- 8.751B 8.393A 8.704B 8.370 -.188 8.558 1375 ---- 8.502B 8.143A 8.455B 8.120 -.188 8.308 1400 ---- 8.253B 7.892A 8.206B 7.870 -.188 8.058 1425 ---- 8.004B 7.642A 7.957B 7.620 -.188 7.808 1450 ---- 7.755B 7.392A 7.708B 7.371 -.188 7.559 1475 ---- 7.506B 7.141A 7.459B 7.122 -.189 7.311 1500 ---- 7.257B 6.892A 7.210B 6.874 -.189 7.063 1525 ---- 7.010B 6.650A 6.963B 6.628 -.189 6.817 1550 ---- 6.763B 6.403A 6.716B 6.382 -.189 6.571 1 1575 ---- 6.517B 6.157A 6.472B 6.137 -.190 6.327 1600 ---- 6.311B 5.862A 6.292B 5.893 -.191 6.084 12 152 1625 ---- 6.030B 5.670A 5.985B 5.651 -.191 5.842 1650 ---- 5.789B 5.429A 5.744B 5.410 -.192 5.602 1 1675 ---- 5.549B 5.088A 5.088A 5.171 -.193 5.364 1 1700 ---- 5.412B 4.854A 4.854A 4.933 -.195 5.128 1725 ---- 5.178B 4.620A 4.620A 4.698 -.196 4.894 1750 ---- 4.944B 4.386A 4.386A 4.466 -.197 4.663 2 1775 ---- 4.710B 4.158A 4.158A 4.236 -.199 4.435 1800 ---- 4.480B 3.934A 3.934A 4.010 -.199 4.209 1825 ---- 4.256B 3.710A 3.710A 3.788 -.200 3.988 1 1850 ---- 4.032B 3.494A 3.494A 3.570 -.200 3.770 25 1875 ---- 3.808B 3.282A 3.282A 3.356 -.201 3.557 4 1900 ---- 3.592B 3.076A 3.076A 3.148 -.201 3.349 1925 ---- 3.382B 2.877A 2.877A 2.946 -.200 3.146 1 1950 ---- 3.177B 2.680A 2.680A 2.751 -.199 2.950 1 1975 ---- 2.977B 2.495A 2.495A 2.562 -.198 2.760 11 2000 ---- 2.784B 2.318A 2.318A 2.381 -.196 2.577 13 2025 ---- 2.594B 2.148A 2.148A 2.207 -.195 2.402 1 2050 ---- 2.417B 1.986A 1.986A 2.042 -.194 2.236 2 2075 ---- 2.251B 1.835A 1.835A 1.886 -.192 2.078 8 2100 ---- 2.089B 1.693A 2.088B 1.739 -.190 1.929 106 2125 ---- 1.936B 1.561A 1.935B 1.601 -.187 1.788 79 2150 ---- 1.792B 1.438A 1.791B 1.472 -.185 1.657 2 14 2175 ---- 1.657B 1.322A 1.656B 1.352 -.182 1.534 37 2200 1.452 1.538B 1.214A 1.535B 1.241 -.178 10 1.419 11 286 2225 1.284 1.421B 1.115A 1.115A 1.139 -.174 4 1.313 9 2250 ---- 1.313B 1.025A 1.313B 1.046 -.168 1.214 1 28 2275 ---- 1.212B .941A 1.212B .960 -.163 13 1.123 72 74 2300 .893 1.120B .865A .879A .882 -.157 3 1.039 105 346 2325 .931 1.035B .796A .796A .811 -.150 40 .961 48 61 2350 ---- .958B .733A .958B .747 -.143 .890 246 2375 ---- .886B .675A .886B .688 -.137 .825 36 52 2400 ---- .819B .622A .819B .635 -.130 18 .765 149 589 2425 .578 .759B .575A .618B .587 -.123 16 .710 2 44 2450 ---- .705B .530A .705B .543 -.116 .659 48 2475 ---- .654B .491A .654B .503 -.110 .613 4 151 2500 .572 .607B .448 .486B .466 -.105 18 .571 69 616 2525 ---- .565B .423A .565B .433 -.100 .533 2 92 2550 .392 .526B .390A .418B .402 -.095 10 .497 3 205 2575 .364 .491B .364 .388B .374 -.091 11 .465 8 24 2600 ---- .457B .339A .339A .349 -.086 5 .435 13 241 2625 ---- .427B .317A .427B .326 -.082 .408 10 9 2650 ---- .400B .297A .297A .305 -.078 .383 21 96 2675 ---- .375B .278A .278A .285 -.075 26 .360 8 214 2700 .310 .353B .261A .262A .267 -.071 33 .338 178 657 2725 ---- .332B .245A .245A .251 -.067 .318 8 44 2750 .285 .312B .231A .231A .236 -.064 1 .300 9 32 2775 ---- .294B .218A .294B .222 -.061 .283 33 2800 ---- .277B .205A .277B .210 -.057 10 .267 193 671 2825 ---- .262B .195A .195A .198 -.055 .253 5 2850 ---- .248B .184A .184A .187 -.052 .239 14 2875 ---- .234B .175A .175A .177 -.050 .227 9 2900 ---- .221B .166A .221B .168 -.047 .215 2 173 2925 ---- .211B .157A .157A .159 -.045 .204 77 2950 ---- .199B .150A .150A .151 -.043 .194 39 2975 ---- .191B .143A .189B .144 -.041 .185 2 3000 .168 .180B .136A .145 .137 -.039 26 .176 46 2326 3025 .150 .172B .129A .129A .130 -.038 12 .168 4 3050 ---- .164B .124A .124A .124 -.037 .161 20 3075 ---- .156B .118A .156B .118 -.035 .153 10 3100 ---- .149B .113A .113A .113 -.034 .147 16 25 3125 ---- .143B .108A .141B .107 -.033 13 .140 122 3150 ---- .136B .103A .103A .103 -.031 .134 72 3175 ---- ---- .099A .099A .098 -.031 .129 1 3200 ---- .124B .095A .095A .094 -.029 .123 233 3225 ---- ---- .092A .092A .090 -.028 .118 1 3250 ---- .114B .088A .088A .086 -.027 .113 1 3275 ---- .109B .085A .109B .083 -.025 .108 3300 ---- ---- .081A .081A .079 -.025 .104 2 231 3325 ---- .100B .078A .100B .076 -.023 .099 1 3350 ---- ---- .078A .078A .074 -.021 .095 2 3375 ---- ---- .075A .075A .071 -.020 .091 1 3400 ---- ---- .072A .072A .068 -.019 .087 3 3425 ---- ---- .070A .070A .066 -.018 .084 1 3450 ---- ---- .068A .068A .064 -.016 .080 3 3475 ---- ---- .065A .065A .061 -.016 .077 3500 ---- ---- .063A .063A .059 -.015 .074 239 2744 3525 ---- ---- .061A .061A .057 -.014 .071 8 3550 ---- ---- .059A .059A .055 -.014 .069 3575 ---- ---- .058A .058A .054 -.012 .066 4 3600 ---- ---- .056A .056A .052 -.012 .064 2 3625 ---- ---- .054A .054A .050 -.012 .062 3650 ---- ---- .053A .053A .048 -.012 .060 1 3675 ---- ---- .051A .051A .047 -.011 .058 3700 ---- ---- .050A .050A .045 -.011 .056 3725 ---- ---- .049A .049A .044 -.011 .055 3750 ---- ---- .047A .047A .042 -.011 .053 3775 ---- ---- .046A .046A .041 -.011 .052 4 3800 .046 .047 .045A .047 .040 -.010 4 .050 30 250 3825 ---- ---- .044A .044A .039 -.010 .049 3850 ---- ---- .043A .043A .037 -.011 .048 3875 ---- ---- .042A .042A .036 -.011 .047 3900 ---- ---- .041A .041A .035 -.010 .045 190 3925 ---- ---- .040A .040A .034 -.010 .044 3950 ---- ---- .039A .039A .033 -.010 .043 7 3975 ---- ---- .038A .038A .032 -.010 .042 4000 .030 .030 .030 .030 .031 -.010 11 .041 864 4025 ---- ---- .036A .036A .030 -.010 .040 10 4050 ---- ---- .035A .035A .029 -.010 .039 24 4075 ---- ---- .034A .034A .029 -.009 .038 1 4500 ---- ---- .024A .024A .018 -.007 .025 18 5000 ---- ---- ---- ---- .011 -.006 .017 229 6000 ---- ---- ---- ---- .006 -.004 .010 75 7000 ---- ---- ---- ---- .004 -.003 25 .007 6 39 725 ---- 14.981B 14.654A 14.927B 14.620 -.188 14.808 750 ---- 14.732B 14.403A 14.677B 14.370 -.188 14.558 775 ---- 14.482B 14.153A 14.428B 14.120 -.188 14.308 800 ---- 14.233B 13.901A 14.180B 13.870 -.188 14.058 8000 ---- ---- ---- ---- .004 -.002 .006 13 825 ---- 13.984B 13.652A 13.931B 13.620 -.188 13.808 850 ---- 13.735B 13.400A 13.682B 13.370 -.188 13.558 875 ---- 13.486B 13.150A 13.433B 13.120 -.188 13.308 900 ---- 13.236B 12.899A 13.183B 12.870 -.188 13.058 9000 .007 .007 .005A .005A .004 -.002 33 .006 30 925 ---- 12.987B 12.649A 12.934B 12.620 -.188 12.808 950 ---- 12.738B 12.399A 12.685B 12.370 -.188 12.558 975 ---- 12.489B 12.148A 12.436B 12.120 -.188 12.308 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 11.557 -.170 11.727 1075 ---- ---- ---- ---- 11.307 -.170 11.477 1100 ---- ---- ---- ---- 11.057 -.170 11.227 1125 ---- ---- ---- ---- 10.807 -.170 10.977 1150 ---- ---- ---- ---- 10.557 -.170 10.727 1175 ---- ---- ---- ---- 10.307 -.170 10.477 1200 ---- ---- ---- ---- 10.057 -.170 10.227 1225 ---- ---- ---- ---- 9.807 -.170 9.977 1250 ---- ---- ---- ---- 9.557 -.170 9.727 1275 ---- ---- ---- ---- 9.307 -.170 9.477 1300 ---- ---- ---- ---- 9.057 -.170 9.227 1325 ---- ---- ---- ---- 8.807 -.170 8.977 1350 ---- ---- ---- ---- 8.557 -.170 8.727 1375 ---- ---- ---- ---- 8.307 -.170 8.477 1400 ---- ---- ---- ---- 8.057 -.170 8.227 1425 ---- ---- ---- ---- 7.807 -.170 7.977 1450 ---- ---- ---- ---- 7.559 -.170 7.729 1475 ---- ---- ---- ---- 7.311 -.171 7.482 1500 ---- ---- ---- ---- 7.065 -.171 7.236 1525 ---- ---- ---- ---- 6.820 -.171 6.991 1550 ---- ---- ---- ---- 6.576 -.172 6.748 1575 ---- ---- ---- ---- 6.334 -.172 6.506 1600 ---- ---- ---- ---- 6.093 -.173 6.266 1625 ---- ---- ---- ---- 5.854 -.173 6.027 1650 ---- 5.968B 5.536A 5.536A 5.617 -.173 5.790 1675 ---- 5.840B 5.303A 5.303A 5.381 -.175 5.556 1700 ---- 5.608B 5.071A 5.071A 5.148 -.175 5.323 1725 ---- 5.373B 4.842A 4.842A 4.918 -.176 5.094 1750 ---- 5.139B 4.616A 4.616A 4.690 -.177 4.867 1775 ---- 4.914B 4.392A 4.392A 4.465 -.178 4.643 1800 ---- 4.689B 4.167A 4.167A 4.244 -.178 4.422 1825 ---- 4.464B 3.955A 3.955A 4.027 -.178 4.205 1850 ---- 4.250B 3.740A 3.740A 3.815 -.178 3.993 1875 ---- 4.031B 3.536A 3.536A 3.607 -.178 3.785 1900 ---- 3.821B 3.335A 3.335A 3.404 -.178 3.582 1925 ---- 3.612B 3.140A 3.140A 3.208 -.177 3.385 1950 ---- 3.412B 2.948A 2.948A 3.017 -.177 3.194 1975 ---- 3.224B 2.768A 2.768A 2.833 -.175 3.008 2000 ---- 3.029B 2.594A 2.594A 2.656 -.174 2.830 1 2025 ---- 2.850B 2.427A 2.427A 2.487 -.171 2.658 3 2050 ---- 2.674B 2.268A 2.268A 2.324 -.170 2.494 2075 ---- 2.508B 2.117A 2.117A 2.170 -.167 2.337 2100 ---- 2.347B 1.975A 2.347B 2.024 -.164 2.188 2125 ---- 2.196B 1.840A 1.840A 1.886 -.161 2.047 2150 ---- 2.052B 1.715A 2.052B 1.755 -.159 1.914 2175 ---- 1.917B 1.596A 1.596A 1.633 -.156 1.789 2 2200 ---- 1.790B 1.486A 1.486A 1.519 -.152 3 1.671 4 2225 ---- 1.677B 1.384A 1.677B 1.412 -.149 1.561 2250 ---- 1.567B 1.289A 1.567B 1.313 -.146 1.459 2 2275 ---- 1.464B 1.200A 1.200A 1.221 -.142 1.363 2300 ---- 1.367B 1.117A 1.117A 1.135 -.140 1.275 50 2325 ---- 1.277B 1.039A 1.039A 1.056 -.136 1.192 2350 ---- 1.193B .970A .970A .983 -.132 1.115 2375 ---- 1.115B .904A .904A .916 -.128 1.044 2400 ---- 1.043B .842A .842A .855 -.123 .978 5 2425 ---- .976B .786A .786A .798 -.119 .917 2450 .745 .914B .736A .736A .745 -.115 9 .860 200 2475 ---- .856B .689A .689A .697 -.110 .807 2500 ---- .803B .644A .644A .653 -.105 .758 206 2525 ---- .754B .605A .752B .612 -.101 .713 2550 ---- .708B .567A .708B .575 -.096 .671 13 2575 ---- .665B .534A .665B .540 -.092 .632 2600 ---- .626B .503A .626B .509 -.087 6 .596 1 9 2625 ---- .590B .474A .590B .479 -.083 .562 2650 ---- .556B .447A .556B .452 -.080 .532 1 2 2675 ---- .526B .423A .526B .427 -.076 .503 2700 ---- .497B .400A .497B .404 -.073 .477 20 2725 ---- .470B .379A .470B .382 -.070 .452 2 2750 .410 .445B .359A .359A .362 -.067 3 .429 1 61 2775 ---- .423B .341A .423B .343 -.065 .408 2800 ---- .402B .324A .402B .326 -.062 .388 2825 ---- .383B .308A .383B .310 -.059 .369 2850 ---- .364B .293A .293A .294 -.058 .352 2875 ---- .347B .279A .347B .280 -.056 .336 2900 ---- .331B .266A .331B .267 -.053 .320 2925 ---- .315B .254A .254A .255 -.051 .306 8 17 2950 ---- .301B .243A .243A .243 -.049 .292 6 140 2975 ---- .288B .233A .233A .232 -.047 .279 3000 ---- .275B .223A .223A .222 -.045 3 .267 2 3025 ---- .262B .214A .214A .212 -.044 .256 3050 ---- .251B .205A .205A .203 -.042 .245 3 3075 ---- .240B .196A .196A .194 -.041 .235 3100 ---- .230B .189A .189A .186 -.039 .225 10 3125 ---- .220B .181A .220B .178 -.038 .216 3150 ---- .211B .174A .211B .171 -.037 .208 3175 ---- .203B .168A .168A .164 -.036 .200 3200 ---- .195B .161A .161A .158 -.034 .192 2 3225 ---- .188B .156A .187B .152 -.033 .185 3250 ---- .181B .150A .180B .146 -.032 .178 3275 ---- .173B .145A .173B .141 -.030 .171 3300 ---- .166B .140A .166B .135 -.030 .165 3325 ---- .160B .135A .160B .131 -.028 .159 3350 ---- ---- .130A .130A .126 -.028 .154 3375 ---- .150B .126A .126A .122 -.027 .149 3400 ---- ---- .122A .122A .118 -.026 .144 3425 ---- ---- .118A .118A .114 -.025 .139 3450 ---- ---- .114A .114A .110 -.025 .135 18 18 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.057 -.170 12.227 10000 ---- ---- ---- ---- .008 UNCH .008 36 1025 ---- ---- ---- ---- 11.807 -.170 11.977 1050 ---- ---- ---- ---- 11.557 -.170 11.727 1075 ---- ---- ---- ---- 11.307 -.170 11.477 1100 ---- ---- ---- ---- 11.057 -.170 11.227 1125 ---- ---- ---- ---- 10.807 -.170 10.977 1150 ---- ---- ---- ---- 10.557 -.170 10.727 1175 ---- ---- ---- ---- 10.307 -.170 10.477 1200 ---- ---- ---- ---- 10.057 -.170 10.227 1225 ---- ---- ---- ---- 9.807 -.170 9.977 1250 ---- ---- ---- ---- 9.557 -.170 9.727 1275 ---- ---- ---- ---- 9.307 -.170 9.477 1300 ---- ---- ---- ---- 9.057 -.170 9.227 1325 ---- ---- ---- ---- 8.807 -.170 8.977 1350 ---- ---- ---- ---- 8.557 -.170 8.727 1375 ---- ---- ---- ---- 8.307 -.170 8.477 1400 ---- ---- ---- ---- 8.059 -.169 8.228 1425 ---- ---- ---- ---- 7.811 -.170 7.981 1450 ---- ---- ---- ---- 7.565 -.170 7.735 1475 ---- ---- ---- ---- 7.320 -.170 7.490 1500 ---- ---- ---- ---- 7.076 -.171 7.247 1525 ---- ---- ---- ---- 6.834 -.171 7.005 1550 ---- ---- ---- ---- 6.593 -.171 6.764 1575 ---- ---- ---- ---- 6.354 -.172 6.526 1600 ---- 6.453B 6.039A 6.039A 6.117 -.172 6.289 1 19 1625 ---- 6.345B 5.809A 5.809A 5.883 -.171 6.054 1650 ---- 6.111B 5.575A 5.575A 5.650 -.172 5.822 16 1675 ---- 5.871B 5.346A 5.346A 5.420 -.172 5.592 1700 ---- 5.640B 5.120A 5.120A 5.192 -.173 5.365 1 1725 ---- 5.411B 4.895A 4.895A 4.968 -.172 5.140 2 1750 ---- 5.190B 4.675A 4.675A 4.747 -.172 4.919 1 1775 ---- 4.970B 4.455A 4.455A 4.529 -.172 4.701 1800 ---- 4.744B 4.246A 4.246A 4.316 -.172 4.488 1825 ---- 4.532B 4.036A 4.036A 4.107 -.171 4.278 1850 ---- 4.324B 3.836A 3.836A 3.902 -.170 4.072 1875 ---- 4.114B 3.636A 3.636A 3.702 -.170 3.872 1900 ---- 3.913B 3.443A 3.443A 3.508 -.168 3.676 7 1925 ---- 3.709B 3.256A 3.256A 3.319 -.167 3.486 1950 ---- 3.517B 3.076A 3.076A 3.136 -.166 3.302 1975 ---- 3.330B 2.902A 2.902A 2.960 -.164 3.124 1 2000 ---- 3.149B 2.736A 2.736A 2.791 -.162 2.953 2025 ---- 2.978B 2.576A 2.576A 2.628 -.160 2.788 2050 ---- 2.810B 2.424A 2.424A 2.472 -.159 2.631 2075 ---- 2.653B 2.281A 2.281A 2.324 -.156 2.480 2100 ---- 2.497B 2.144A 2.144A 2.183 -.154 2.337 102 2125 ---- 2.351B 2.015A 2.015A 2.050 -.151 2.201 1 2150 ---- 2.213B 1.891A 1.891A 1.924 -.149 2.073 175 2175 ---- 2.083B 1.777A 1.777A 1.806 -.146 1.952 2200 ---- 1.960B 1.671A 1.671A 1.694 -.144 1.838 300 2225 ---- 1.844B 1.569A 1.569A 1.590 -.140 1.730 2250 ---- 1.734B 1.475A 1.475A 1.492 -.137 1.629 130 2275 ---- 1.631B 1.387A 1.387A 1.401 -.134 1.535 125 2300 ---- 1.534B 1.305A 1.305A 1.316 -.130 1.446 2 21 2325 ---- 1.444B 1.229A 1.229A 1.236 -.127 1.363 2350 ---- 1.359B 1.157A 1.359B 1.163 -.122 1.285 90 2375 ---- 1.281B 1.092A 1.281B 1.094 -.118 1.212 2400 ---- 1.207B 1.029A 1.207B 1.030 -.114 1.144 246 2425 ---- 1.141B .972A 1.140B .971 -.109 1.080 4 2450 ---- 1.077B .919A 1.076B .916 -.105 1.021 265 2475 ---- 1.017B .868A 1.016B .865 -.101 .966 214 2500 ---- .961B .821A .821A .818 -.096 .914 4 527 2525 ---- .909B .772A .772A .774 -.092 .866 6 2550 ---- .860B .731A .731A .733 -.088 .821 88 2575 ---- .814B .693A .693A .695 -.084 .779 2600 .777 .781 .658A .658A .659 -.080 25 .739 81 454 2625 ---- .736B .624A .624A .626 -.077 .703 2650 ---- .699B .593A .593A .595 -.074 .669 45 2675 ---- .665B .564A .564A .566 -.070 .636 15 2700 ---- .633B .537A .537A .539 -.067 .606 360 2725 ---- .603B .512A .512A .513 -.065 .578 2750 ---- .575B .488A .488A .489 -.063 .552 7 2775 ---- .549B .466A .466A .467 -.060 .527 2800 ---- .524B .445A .445A .445 -.059 .504 2 87 2825 ---- .501B .425A .425A .425 -.057 .482 2850 ---- .479B .407A .407A .406 -.055 .461 31 2875 ---- .460B .389A .389A .389 -.053 .442 2900 ---- .440B .373A .373A .372 -.052 .424 3 2925 ---- .422B .357A .357A .356 -.050 .406 1 2950 ---- .405B .344A .344A .341 -.049 .390 70 2975 ---- .389B .330A .330A .327 -.048 .375 12 3000 ---- .374B .317A .317A .314 -.046 .360 46 588 3025 ---- .359B .304A .304A .302 -.045 .347 3050 ---- .345B .293A .293A .290 -.043 .333 2 3075 ---- .332B .282A .282A .279 -.042 .321 2 3100 ---- .320B .272A .320B .268 -.041 .309 106 3125 ---- .308B .262A .308B .258 -.040 .298 3150 ---- .297B .252A .297B .249 -.038 .287 8 3175 ---- .286B .243A .286B .240 -.037 .277 1 3200 ---- .276B .235A .276B .231 -.036 .267 6 56 3225 ---- .266B .227A .266B .223 -.035 .258 25 3250 .204 .256B .204 .206B .215 -.034 100 .249 12 3275 ---- .247B .212A .247B .208 -.033 .241 1 3300 ---- .238B .205A .238B .201 -.032 .233 3325 ---- .230B .199A .230B .194 -.031 .225 3350 ---- .222B .192A .222B .188 -.030 .218 3375 ---- .215B .186A .215B .181 -.030 .211 3400 ---- .208B .181A .208B .175 -.029 .204 3425 ---- .201B .175A .201B .170 -.027 .197 3450 ---- .194B .170A .194B .164 -.027 .191 9 3475 ---- .188B .165A .188B .159 -.026 .185 1 3500 ---- .182B .160A .182B .154 -.026 .180 128 3600 ---- .161B .143A .161B .137 -.022 .159 4000 ---- ---- .098A .098A .089 -.017 .106 24 123 4500 ---- ---- .067A .067A .058 -.012 .070 2 5000 ---- ---- .049A .049A .040 -.010 .050 55 6000 ---- ---- ---- ---- .022 -.005 .027 10 7000 ---- ---- ---- ---- .013 -.004 .017 50 8000 ---- ---- ---- ---- .010 -.002 .012 825 ---- ---- ---- ---- 13.807 -.170 13.977 850 ---- ---- ---- ---- 13.557 -.170 13.727 875 ---- ---- ---- ---- 13.307 -.170 13.477 900 ---- ---- ---- ---- 13.057 -.170 13.227 9000 ---- ---- ---- ---- .008 -.001 .009 925 ---- ---- ---- ---- 12.807 -.170 12.977 950 ---- ---- ---- ---- 12.557 -.170 12.727 975 ---- ---- ---- ---- 12.307 -.170 12.477 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.297 -.160 12.457 10000 .024 .024 .024 .024 .014 -.011 2 .025 13 1025 ---- ---- ---- ---- 12.047 -.160 12.207 1050 ---- ---- ---- ---- 11.797 -.160 11.957 1075 ---- ---- ---- ---- 11.547 -.160 11.707 1100 ---- ---- ---- ---- 11.297 -.160 11.457 1125 ---- ---- ---- ---- 11.047 -.160 11.207 1150 ---- ---- ---- ---- 10.797 -.160 10.957 1175 ---- ---- ---- ---- 10.547 -.160 10.707 1200 ---- ---- ---- ---- 10.297 -.160 10.457 1225 ---- ---- ---- ---- 10.047 -.160 10.207 1250 ---- ---- ---- ---- 9.797 -.160 9.957 1275 ---- ---- ---- ---- 9.547 -.160 9.707 1300 ---- ---- ---- ---- 9.297 -.160 9.457 1325 ---- ---- ---- ---- 9.048 -.160 9.208 1350 ---- ---- ---- ---- 8.801 -.159 8.960 1375 ---- ---- ---- ---- 8.555 -.159 8.714 1400 ---- ---- ---- ---- 8.312 -.158 8.470 1425 ---- ---- ---- ---- 8.070 -.158 8.228 1450 ---- ---- ---- ---- 7.829 -.158 7.987 1475 ---- ---- ---- ---- 7.591 -.158 7.749 1500 ---- ---- 7.293A 7.293A 7.355 -.157 7.512 4 1525 ---- 7.563B 7.058A 7.058A 7.121 -.157 7.278 1550 ---- 7.335B 6.825A 6.825A 6.890 -.157 7.047 1575 ---- 7.097B 6.599A 6.599A 6.660 -.157 6.817 1600 ---- 6.871B 6.375A 6.375A 6.433 -.158 6.591 1625 ---- 6.643B 6.153A 6.153A 6.209 -.157 6.366 1650 ---- 6.416B 5.931A 5.931A 5.988 -.157 6.145 1675 ---- 6.197B 5.712A 5.712A 5.770 -.157 5.927 1700 ---- 5.979B 5.501A 5.501A 5.555 -.157 5.712 1725 ---- 5.763B 5.292A 5.292A 5.344 -.157 5.501 1750 ---- 5.551B 5.086A 5.086A 5.136 -.157 5.293 1775 ---- 5.342B 4.885A 4.885A 4.932 -.157 5.089 1800 ---- 5.137B 4.688A 4.688A 4.733 -.156 4.889 2 1825 ---- 4.936B 4.495A 4.495A 4.537 -.156 4.693 1850 ---- 4.739B 4.307A 4.307A 4.347 -.155 4.502 1875 ---- 4.546B 4.124A 4.124A 4.162 -.153 4.315 2 1900 ---- 4.358B 3.946A 3.946A 3.982 -.152 4.134 2 1925 ---- 4.176B 3.774A 3.774A 3.807 -.150 3.957 2 1950 ---- 3.996B 3.607A 3.607A 3.638 -.148 3.786 4 1975 ---- 3.825B 3.447A 3.447A 3.475 -.146 3.621 2000 ---- 3.657B 3.293A 3.293A 3.318 -.143 3.461 15 2025 ---- 3.495B 3.145A 3.145A 3.167 -.141 3.308 2050 3.040 3.340B 3.003A 3.019A 3.022 -.138 1 3.160 2075 ---- 3.190B 2.867A 2.867A 2.883 -.136 3.019 2100 ---- 3.046B 2.738A 2.738A 2.751 -.132 2.883 3 2125 ---- 2.909B 2.615A 2.615A 2.624 -.130 2.754 100 2150 ---- 2.778B 2.498A 2.498A 2.504 -.127 2.631 2175 ---- 2.652B 2.386A 2.386A 2.390 -.124 2.514 2200 ---- 2.533B 2.281A 2.281A 2.282 -.121 2.403 5 2225 ---- 2.419B 2.180A 2.180A 2.180 -.118 2.298 2250 ---- 2.311B 2.085A 2.085A 2.083 -.114 10 2.197 7 2275 ---- 2.208B 1.995A 1.995A 1.992 -.111 2.103 225 2300 ---- 2.111B 1.909A 1.909A 1.906 -.107 2.013 69 2325 ---- 2.018B 1.828A 1.828A 1.824 -.103 1.927 75 2350 ---- 1.930B 1.751A 1.751A 1.747 -.099 1.846 1 2375 ---- 1.846B 1.678A 1.678A 1.674 -.095 1.769 2400 ---- 1.767B 1.610A 1.610A 1.605 -.091 18 1.696 222 2425 ---- 1.692B 1.544A 1.544A 1.539 -.087 1.626 7 2450 ---- 1.621B 1.483A 1.483A 1.476 -.084 1.560 2475 ---- 1.553B 1.423A 1.423A 1.416 -.081 1.497 50 2500 ---- 1.489B 1.368A 1.368A 1.359 -.077 1.436 5 71 2525 ---- 1.429B 1.315A 1.315A 1.306 -.073 1.379 9 2550 ---- 1.371B 1.264A 1.264A 1.255 -.070 1.325 126 2575 ---- 1.317B 1.217A 1.217A 1.206 -.067 1.273 140 2600 1.130 1.266B 1.130 1.153B 1.161 -.064 2 1.225 216 2625 ---- 1.217B 1.129A 1.129A 1.117 -.061 1.178 60 2650 ---- 1.170B 1.088A 1.088A 1.076 -.058 1.134 151 2675 ---- 1.126B 1.041A 1.126B 1.038 -.055 1.093 1 2700 ---- 1.085B 1.005A 1.005A 1.001 -.052 1.053 328 2725 ---- 1.045B .970A .970A .966 -.050 1.016 2 2750 ---- 1.015B .937A .937A .932 -.048 .980 1 2 2775 ---- .980B .905A .905A .900 -.046 .946 2800 ---- .946B .875A .875A .870 -.044 27 .914 379 2825 ---- .913B .846A .913B .841 -.042 .883 2850 ---- .882B .819A .882B .814 -.040 .854 29 2875 ---- .853B .793A .853B .787 -.040 .827 2900 ---- .825B .768A .825B .762 -.038 .800 3 2925 ---- .798B .744A .798B .738 -.037 .775 2950 ---- .773B .721A .773B .715 -.036 .751 1 2975 ---- .749B .699A .749B .693 -.035 .728 3000 ---- .726B .679A .726B .672 -.034 .706 41 1858 3025 ---- .703B .659A .703B .652 -.033 .685 3050 ---- .682B .639A .682B .632 -.033 .665 1 3075 ---- .662B .621A .662B .614 -.031 .645 3100 ---- .643B .604A .643B .596 -.031 .627 14 3125 ---- .624B .587A .624B .579 -.030 .609 3150 ---- .606B .570A .606B .562 -.030 .592 1 3175 ---- .589B .555A .589B .546 -.030 .576 3200 ---- .573B .540A .573B .531 -.029 .560 331 3225 ---- .557B .525A .557B .517 -.028 .545 3250 ---- .542B .511A .542B .503 -.027 .530 3275 ---- .527B .498A .527B .489 -.027 .516 3300 ---- .513B .485A .513B .476 -.027 .503 30 3325 ---- .499B .473A .499B .464 -.026 .490 3350 ---- .486B .461A .486B .452 -.025 .477 3375 ---- .473B .449A .473B .440 -.025 .465 3400 ---- .461B .438A .461B .429 -.024 .453 3 3425 ---- .449B .427A .449B .418 -.024 .442 3450 ---- .438B .417A .438B .407 -.024 .431 3475 ---- .427B .407A .427B .397 -.024 .421 3500 ---- .416B .397A .416B .388 -.023 .411 23 1256 3525 ---- .406B .388A .406B .378 -.023 .401 3550 ---- .396B .379A .396B .369 -.022 .391 3575 ---- .386B .370A .386B .360 -.022 .382 3600 ---- .377B .361A .377B .351 -.022 .373 160 3625 ---- .368B .353A .368B .343 -.021 .364 3650 ---- .359B .345A .359B .335 -.021 .356 2 3675 ---- .350B .338A .350B .327 -.021 .348 3700 ---- .342B .330A .342B .320 -.020 .340 3725 ---- .334B .323A .334B .312 -.020 .332 3750 ---- .326B .316A .326B .305 -.020 .325 4 3775 ---- .319B .309A .319B .298 -.020 .318 3800 ---- .312B .303A .312B .292 -.019 .311 3825 ---- .305B .296A .305B .285 -.019 .304 1 1 3850 ---- .298B .290A .298B .279 -.018 .297 3875 ---- ---- .284A .284A .273 -.018 .291 3900 ---- ---- .278A .278A .267 -.018 .285 3925 ---- ---- .273A .273A .261 -.018 .279 1 1 3950 ---- ---- .267A .267A .256 -.017 .273 3975 ---- ---- .262A .262A .250 -.017 .267 4000 ---- ---- .257A .257A .245 -.017 .262 105 1659 4025 ---- ---- .252A .252A .240 -.016 .256 4050 ---- ---- .247A .247A .235 -.016 .251 4075 ---- ---- .242A .242A .230 -.016 .246 4500 ---- ---- ---- ---- .166 -.012 .178 92 5000 ---- ---- ---- ---- .119 -.009 .128 105 1684 6000 ---- ---- ---- ---- .069 -.006 .075 350 7000 ---- ---- ---- ---- .045 -.004 .049 9 725 ---- ---- ---- ---- 15.047 -.160 15.207 750 ---- ---- ---- ---- 14.797 -.160 14.957 7500 ---- ---- ---- ---- .037 -.004 .041 54 775 ---- ---- ---- ---- 14.547 -.160 14.707 800 ---- ---- ---- ---- 14.297 -.160 14.457 8000 ---- ---- ---- ---- .030 -.005 .035 825 ---- ---- ---- ---- 14.047 -.160 14.207 850 ---- ---- ---- ---- 13.797 -.160 13.957 875 ---- ---- ---- ---- 13.547 -.160 13.707 900 ---- ---- ---- ---- 13.297 -.160 13.457 9000 ---- ---- ---- ---- .021 -.008 .029 925 ---- ---- ---- ---- 13.047 -.160 13.207 950 ---- ---- ---- ---- 12.797 -.160 12.957 975 ---- ---- ---- ---- 12.547 -.160 12.707 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 11.465 -.142 11.607 1125 ---- ---- ---- ---- 11.215 -.142 11.357 1150 ---- ---- ---- ---- 10.965 -.142 11.107 1175 ---- ---- ---- ---- 10.716 -.141 10.857 1200 ---- ---- ---- ---- 10.468 -.140 10.608 1225 ---- ---- ---- ---- 10.222 -.138 10.360 1250 ---- ---- ---- ---- 9.977 -.137 10.114 1275 ---- ---- ---- ---- 9.734 -.136 9.870 1300 ---- ---- ---- ---- 9.492 -.135 9.627 1325 ---- ---- ---- ---- 9.252 -.134 9.386 1350 ---- ---- ---- ---- 9.014 -.132 9.146 1375 ---- ---- ---- ---- 8.777 -.131 8.908 1400 ---- ---- ---- ---- 8.542 -.130 8.672 1425 ---- ---- ---- ---- 8.309 -.129 8.438 1450 ---- ---- ---- ---- 8.077 -.128 8.205 1475 ---- ---- ---- ---- 7.848 -.127 7.975 1500 ---- ---- ---- ---- 7.621 -.126 7.747 1525 ---- ---- ---- ---- 7.396 -.125 7.521 1550 ---- ---- ---- ---- 7.174 -.123 7.297 1575 ---- ---- ---- ---- 6.954 -.122 7.076 1600 ---- ---- ---- ---- 6.737 -.121 6.858 1625 ---- ---- ---- ---- 6.523 -.120 6.643 1650 ---- ---- ---- ---- 6.312 -.119 6.431 1675 ---- ---- ---- ---- 6.105 -.117 6.222 1700 ---- ---- ---- ---- 5.900 -.116 6.016 1725 ---- ---- ---- ---- 5.700 -.114 5.814 1750 ---- ---- ---- ---- 5.503 -.113 5.616 1775 ---- ---- ---- ---- 5.310 -.111 5.421 1800 ---- ---- ---- ---- 5.121 -.110 5.231 1825 ---- ---- ---- ---- 4.936 -.108 5.044 1850 ---- ---- ---- ---- 4.755 -.107 4.862 1875 ---- ---- ---- ---- 4.578 -.106 4.684 1900 ---- ---- ---- ---- 4.407 -.103 4.510 1925 ---- ---- ---- ---- 4.240 -.102 4.342 1950 ---- ---- ---- ---- 4.078 -.100 4.178 1975 ---- ---- ---- ---- 3.921 -.099 4.020 2000 ---- ---- ---- ---- 3.770 -.096 3.866 2025 ---- ---- ---- ---- 3.624 -.095 3.719 2050 ---- ---- ---- ---- 3.484 -.093 3.577 2075 ---- ---- ---- ---- 3.350 -.090 3.440 2100 ---- ---- ---- ---- 3.221 -.088 3.309 2125 ---- ---- ---- ---- 3.097 -.087 3.184 2150 ---- ---- ---- ---- 2.979 -.085 3.064 2175 ---- ---- ---- ---- 2.867 -.083 2.950 2200 ---- ---- ---- ---- 2.759 -.081 2.840 2225 ---- ---- ---- ---- 2.656 -.079 2.735 2250 ---- ---- ---- ---- 2.558 -.077 2.635 2275 ---- ---- ---- ---- 2.465 -.075 2.540 2300 ---- ---- ---- ---- 2.375 -.074 2.449 2325 ---- ---- ---- ---- 2.290 -.072 2.362 2350 ---- ---- ---- ---- 2.209 -.070 2.279 2375 ---- ---- ---- ---- 2.132 -.069 2.201 2400 ---- ---- ---- ---- 2.059 -.067 2.126 75 2425 ---- ---- ---- ---- 1.989 -.065 2.054 2450 ---- ---- ---- ---- 1.923 -.063 1.986 2475 ---- ---- ---- ---- 1.860 -.062 1.922 2500 ---- ---- ---- ---- 1.799 -.061 1.860 2525 ---- ---- ---- ---- 1.742 -.059 1.801 2550 ---- ---- ---- ---- 1.687 -.058 1.745 2575 ---- ---- ---- ---- 1.635 -.056 1.691 2600 ---- ---- ---- ---- 1.585 -.055 1.640 2625 ---- ---- ---- ---- 1.537 -.054 1.591 2650 ---- ---- ---- ---- 1.492 -.052 1.544 2675 ---- ---- ---- ---- 1.449 -.051 1.500 2700 ---- ---- ---- ---- 1.407 -.050 1.457 2725 ---- ---- ---- ---- 1.368 -.048 1.416 2750 ---- ---- ---- ---- 1.330 -.047 1.377 2775 ---- ---- ---- ---- 1.294 -.046 1.340 2800 ---- ---- ---- ---- 1.259 -.045 1.304 75 2825 ---- ---- ---- ---- 1.226 -.044 1.270 2850 ---- ---- ---- ---- 1.194 -.044 1.238 2875 ---- ---- ---- ---- 1.164 -.043 1.207 2900 ---- ---- ---- ---- 1.135 -.042 1.177 2925 ---- ---- ---- ---- 1.107 -.041 1.148 2950 ---- ---- ---- ---- 1.081 -.040 1.121 2975 ---- ---- ---- ---- 1.055 -.039 1.094 3000 ---- ---- ---- ---- 1.031 -.038 1.069 3025 ---- ---- ---- ---- 1.007 -.038 1.045 3050 ---- ---- ---- ---- .985 -.037 1.022 3075 ---- ---- ---- ---- .963 -.036 .999 3100 ---- ---- ---- ---- .942 -.036 .978 3125 ---- ---- ---- ---- .922 -.035 .957 3150 ---- ---- ---- ---- .903 -.035 .938 3175 ---- ---- ---- ---- .885 -.034 .919 3200 ---- ---- ---- ---- .867 -.033 .900 3225 ---- ---- ---- ---- .851 -.032 .883 3250 ---- ---- ---- ---- .834 -.032 .866 3275 ---- ---- ---- ---- .819 -.031 .850 3400 ---- ---- ---- ---- .749 -.029 .778 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.683 -.144 12.827 1025 ---- ---- ---- ---- 12.433 -.144 12.577 1050 ---- ---- ---- ---- 12.183 -.144 12.327 1075 ---- ---- ---- ---- 11.934 -.143 12.077 1100 ---- ---- ---- ---- 11.687 -.141 11.828 1125 ---- ---- ---- ---- 11.441 -.140 11.581 1150 ---- ---- ---- ---- 11.197 -.138 11.335 1175 ---- ---- ---- ---- 10.955 -.137 11.092 1200 ---- ---- ---- ---- 10.714 -.135 10.849 1225 ---- ---- ---- ---- 10.474 -.135 10.609 1250 ---- ---- ---- ---- 10.237 -.133 10.370 1275 ---- ---- ---- ---- 10.000 -.132 10.132 1300 ---- ---- ---- ---- 9.766 -.130 9.896 1325 ---- ---- ---- ---- 9.533 -.129 9.662 1350 ---- ---- ---- ---- 9.301 -.128 9.429 1375 ---- ---- ---- ---- 9.071 -.127 9.198 1400 ---- ---- ---- ---- 8.843 -.126 8.969 1425 ---- ---- ---- ---- 8.617 -.125 8.742 1450 ---- ---- ---- ---- 8.393 -.124 8.517 1475 ---- ---- ---- ---- 8.171 -.123 8.294 1500 ---- ---- ---- ---- 7.951 -.122 8.073 1525 ---- ---- ---- ---- 7.734 -.120 7.854 1550 ---- ---- ---- ---- 7.519 -.119 7.638 1575 ---- ---- ---- ---- 7.307 -.118 7.425 1600 ---- ---- ---- ---- 7.098 -.116 7.214 1625 ---- ---- ---- ---- 6.891 -.116 7.007 1650 ---- ---- ---- ---- 6.688 -.114 6.802 1675 ---- ---- ---- ---- 6.488 -.113 6.601 1700 ---- ---- ---- ---- 6.292 -.111 6.403 1725 ---- ---- ---- ---- 6.099 -.110 6.209 1750 ---- ---- ---- ---- 5.909 -.109 6.018 1775 ---- ---- ---- ---- 5.723 -.108 5.831 1800 ---- ---- ---- ---- 5.542 -.106 5.648 1825 ---- ---- ---- ---- 5.364 -.104 5.468 1850 ---- ---- ---- ---- 5.190 -.103 5.293 1875 ---- ---- ---- ---- 5.020 -.102 5.122 1900 ---- ---- ---- ---- 4.855 -.100 4.955 1925 ---- ---- ---- ---- 4.694 -.099 4.793 1950 ---- ---- ---- ---- 4.538 -.097 4.635 1975 ---- ---- ---- ---- 4.387 -.096 4.483 2000 ---- ---- ---- ---- 4.241 -.094 4.335 2025 ---- ---- ---- ---- 4.100 -.093 4.193 2050 ---- ---- ---- ---- 3.965 -.091 4.056 2075 ---- ---- ---- ---- 3.835 -.089 3.924 2100 ---- ---- ---- ---- 3.710 -.087 3.797 2125 ---- ---- ---- ---- 3.590 -.086 3.676 2150 ---- ---- ---- ---- 3.476 -.084 3.560 2175 ---- ---- ---- ---- 3.366 -.083 3.449 2200 ---- ---- ---- ---- 3.262 -.081 3.343 2225 ---- ---- ---- ---- 3.161 -.080 3.241 2250 ---- ---- ---- ---- 3.065 -.078 3.143 2275 ---- ---- ---- ---- 2.973 -.076 3.049 2300 ---- ---- ---- ---- 2.885 -.075 2.960 2325 ---- ---- ---- ---- 2.801 -.074 2.875 2350 ---- ---- ---- ---- 2.721 -.072 2.793 2375 ---- ---- ---- ---- 2.645 -.070 2.715 2400 ---- ---- ---- ---- 2.572 -.069 2.641 2425 ---- ---- ---- ---- 2.502 -.067 2.569 2450 ---- ---- ---- ---- 2.435 -.066 2.501 2475 ---- ---- ---- ---- 2.371 -.065 2.436 2500 ---- ---- ---- ---- 2.311 -.063 2.374 2525 ---- ---- ---- ---- 2.252 -.063 2.315 2550 ---- ---- ---- ---- 2.196 -.062 2.258 2575 ---- ---- ---- ---- 2.143 -.060 2.203 2600 ---- ---- ---- ---- 2.092 -.059 2.151 2625 ---- ---- ---- ---- 2.042 -.058 2.100 2650 ---- ---- ---- ---- 1.995 -.057 2.052 1 2675 ---- ---- ---- ---- 1.950 -.056 2.006 2700 ---- ---- ---- ---- 1.907 -.055 1.962 2725 ---- ---- ---- ---- 1.865 -.054 1.919 2750 ---- ---- ---- ---- 1.826 -.053 1.879 2775 ---- ---- ---- ---- 1.788 -.051 1.839 2800 ---- ---- ---- ---- 1.751 -.051 1.802 2825 ---- ---- ---- ---- 1.716 -.050 1.766 2850 ---- ---- ---- ---- 1.682 -.049 1.731 2875 ---- ---- ---- ---- 1.650 -.048 1.698 2900 ---- ---- ---- ---- 1.618 -.048 1.666 2925 ---- ---- ---- ---- 1.588 -.047 1.635 2950 ---- ---- ---- ---- 1.560 -.046 1.606 2975 ---- ---- ---- ---- 1.532 -.045 1.577 3000 ---- ---- ---- ---- 1.505 -.045 1.550 3025 ---- ---- ---- ---- 1.479 -.044 1.523 3050 ---- ---- ---- ---- 1.454 -.043 1.497 3075 ---- ---- ---- ---- 1.430 -.043 1.473 3100 ---- ---- ---- ---- 1.406 -.042 1.448 3125 ---- ---- ---- ---- 1.384 -.041 1.425 3150 ---- ---- ---- ---- 1.362 -.041 1.403 3175 ---- ---- ---- ---- 1.341 -.040 1.381 3200 ---- ---- ---- ---- 1.320 -.040 1.360 3225 ---- ---- ---- ---- 1.300 -.039 1.339 3250 ---- ---- ---- ---- 1.281 -.038 1.319 3275 ---- ---- ---- ---- 1.262 -.038 1.300 3300 ---- ---- ---- ---- 1.244 -.037 1.281 3325 ---- ---- ---- ---- 1.226 -.037 1.263 3350 ---- ---- ---- ---- 1.208 -.037 1.245 3375 ---- ---- ---- ---- 1.192 -.036 1.228 3400 ---- ---- ---- ---- 1.175 -.036 1.211 3425 ---- ---- ---- ---- 1.159 -.035 1.194 3450 ---- ---- ---- ---- 1.143 -.035 1.178 3475 ---- ---- ---- ---- 1.128 -.034 1.162 3500 ---- ---- ---- ---- 1.113 -.034 1.147 3525 ---- ---- ---- ---- 1.098 -.034 1.132 3550 ---- ---- ---- ---- 1.084 -.033 1.117 3575 ---- ---- ---- ---- 1.070 -.033 1.103 3600 ---- ---- ---- ---- 1.056 -.032 1.088 3625 ---- ---- ---- ---- 1.043 -.032 1.075 3650 ---- ---- ---- ---- 1.029 -.032 1.061 3675 ---- ---- ---- ---- 1.016 -.032 1.048 3700 ---- ---- ---- ---- 1.004 -.031 1.035 3725 ---- ---- ---- ---- .991 -.031 1.022 3750 ---- ---- ---- ---- .979 -.031 1.010 3775 ---- ---- ---- ---- .968 -.029 .997 3800 ---- ---- ---- ---- .956 -.030 .986 3825 ---- ---- ---- ---- .945 -.029 .974 3850 ---- ---- ---- ---- .934 -.029 .963 3875 ---- ---- ---- ---- .923 -.029 .952 3900 ---- ---- ---- ---- .912 -.029 .941 3925 ---- ---- ---- ---- .902 -.028 .930 3950 ---- ---- ---- ---- .892 -.028 .920 3975 ---- ---- ---- ---- .883 -.027 .910 4000 ---- ---- ---- ---- .873 -.027 .900 4025 ---- ---- ---- ---- .864 -.027 .891 4050 ---- ---- ---- ---- .855 -.027 .882 4075 ---- ---- ---- ---- .847 -.026 .873 4100 ---- ---- ---- ---- .838 -.026 .864 725 ---- ---- ---- ---- 15.433 -.144 15.577 750 ---- ---- ---- ---- 15.183 -.144 15.327 775 ---- ---- ---- ---- 14.933 -.144 15.077 800 ---- ---- ---- ---- 14.683 -.144 14.827 825 ---- ---- ---- ---- 14.433 -.144 14.577 850 ---- ---- ---- ---- 14.183 -.144 14.327 875 ---- ---- ---- ---- 13.933 -.144 14.077 900 ---- ---- ---- ---- 13.683 -.144 13.827 925 ---- ---- ---- ---- 13.433 -.144 13.577 950 ---- ---- ---- ---- 13.183 -.144 13.327 975 ---- ---- ---- ---- 12.933 -.144 13.077 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.153 -.139 13.292 1025 ---- ---- ---- ---- 12.910 -.138 13.048 1050 ---- ---- ---- ---- 12.669 -.136 12.805 1075 ---- ---- ---- ---- 12.430 -.134 12.564 1100 ---- ---- ---- ---- 12.192 -.133 12.325 1125 ---- ---- ---- ---- 11.956 -.131 12.087 1150 ---- ---- ---- ---- 11.721 -.130 11.851 1175 ---- ---- ---- ---- 11.488 -.129 11.617 1200 ---- ---- ---- ---- 11.256 -.127 11.383 1225 ---- ---- ---- ---- 11.025 -.126 11.151 1250 ---- ---- ---- ---- 10.796 -.125 10.921 1275 ---- ---- ---- ---- 10.568 -.124 10.692 1300 ---- ---- ---- ---- 10.341 -.123 10.464 1325 ---- ---- ---- ---- 10.116 -.122 10.238 1350 ---- ---- ---- ---- 9.892 -.121 10.013 1375 ---- ---- ---- ---- 9.670 -.120 9.790 1400 ---- ---- ---- ---- 9.449 -.119 9.568 1425 ---- ---- ---- ---- 9.230 -.118 9.348 1450 ---- ---- ---- ---- 9.013 -.116 9.129 1475 ---- ---- ---- ---- 8.797 -.116 8.913 1500 ---- ---- ---- ---- 8.583 -.115 8.698 1525 ---- ---- ---- ---- 8.372 -.113 8.485 1550 ---- ---- ---- ---- 8.162 -.113 8.275 1575 ---- ---- ---- ---- 7.955 -.112 8.067 1600 ---- ---- ---- ---- 7.750 -.111 7.861 1625 ---- ---- ---- ---- 7.548 -.110 7.658 1650 ---- ---- ---- ---- 7.349 -.109 7.458 1675 ---- ---- ---- ---- 7.153 -.107 7.260 1700 ---- ---- ---- ---- 6.960 -.106 7.066 1725 ---- ---- ---- ---- 6.770 -.105 6.875 1750 ---- ---- ---- ---- 6.583 -.104 6.687 1775 ---- ---- ---- ---- 6.400 -.103 6.503 1800 ---- ---- ---- ---- 6.221 -.101 6.322 1825 ---- ---- ---- ---- 6.045 -.100 6.145 1850 ---- ---- ---- ---- 5.872 -.100 5.972 1875 ---- ---- ---- ---- 5.704 -.098 5.802 1900 ---- ---- ---- ---- 5.539 -.097 5.636 1925 ---- ---- ---- ---- 5.378 -.096 5.474 1950 ---- ---- ---- ---- 5.222 -.094 5.316 1975 ---- ---- ---- ---- 5.069 -.093 5.162 2000 ---- ---- ---- ---- 4.921 -.091 5.012 2025 ---- ---- ---- ---- 4.777 -.091 4.868 2050 ---- ---- ---- ---- 4.639 -.088 4.727 2075 ---- ---- ---- ---- 4.505 -.087 4.592 2100 ---- ---- ---- ---- 4.376 -.086 4.462 2125 ---- ---- ---- ---- 4.252 -.085 4.337 2150 ---- ---- ---- ---- 4.133 -.083 4.216 2175 ---- ---- ---- ---- 4.019 -.082 4.101 2200 ---- ---- ---- ---- 3.911 -.080 3.991 2225 ---- ---- ---- ---- 3.807 -.079 3.886 2250 ---- ---- ---- ---- 3.707 -.078 3.785 2275 ---- ---- ---- ---- 3.612 -.077 3.689 2300 ---- ---- ---- ---- 3.521 -.075 3.596 2325 ---- ---- ---- ---- 3.434 -.074 3.508 2350 ---- ---- ---- ---- 3.350 -.073 3.423 2375 ---- ---- ---- ---- 3.271 -.071 3.342 2400 ---- ---- ---- ---- 3.194 -.071 3.265 2425 ---- ---- ---- ---- 3.122 -.069 3.191 2450 ---- ---- ---- ---- 3.052 -.068 3.120 2475 ---- ---- ---- ---- 2.986 -.067 3.053 2500 ---- ---- ---- ---- 2.922 -.066 2.988 2525 ---- ---- ---- ---- 2.862 -.065 2.927 2550 ---- ---- ---- ---- 2.804 -.064 2.868 2575 ---- ---- ---- ---- 2.748 -.063 2.811 2600 ---- ---- ---- ---- 2.695 -.062 2.757 2625 ---- ---- ---- ---- 2.644 -.061 2.705 2650 ---- ---- ---- ---- 2.594 -.061 2.655 2675 ---- ---- ---- ---- 2.547 -.060 2.607 2700 ---- ---- ---- ---- 2.502 -.058 2.560 2725 ---- ---- ---- ---- 2.459 -.057 2.516 2750 ---- ---- ---- ---- 2.417 -.057 2.474 2775 ---- ---- ---- ---- 2.377 -.056 2.433 2800 ---- ---- ---- ---- 2.338 -.055 2.393 2825 ---- ---- ---- ---- 2.301 -.055 2.356 2850 ---- ---- ---- ---- 2.266 -.053 2.319 2875 ---- ---- ---- ---- 2.232 -.052 2.284 2900 ---- ---- ---- ---- 2.199 -.052 2.251 2925 ---- ---- ---- ---- 2.167 -.052 2.219 2950 ---- ---- ---- ---- 2.137 -.051 2.188 2975 ---- ---- ---- ---- 2.108 -.050 2.158 3000 ---- ---- ---- ---- 2.079 -.050 2.129 3025 ---- ---- ---- ---- 2.052 -.049 2.101 3050 ---- ---- ---- ---- 2.026 -.048 2.074 3075 ---- ---- ---- ---- 2.000 -.048 2.048 3100 ---- ---- ---- ---- 1.976 -.047 2.023 3125 ---- ---- ---- ---- 1.952 -.046 1.998 3150 ---- ---- ---- ---- 1.929 -.046 1.975 3175 ---- ---- ---- ---- 1.906 -.046 1.952 3200 ---- ---- ---- ---- 1.885 -.045 1.930 3225 ---- ---- ---- ---- 1.863 -.045 1.908 3250 ---- ---- ---- ---- 1.843 -.044 1.887 3275 ---- ---- ---- ---- 1.823 -.044 1.867 3300 ---- ---- ---- ---- 1.804 -.043 1.847 3325 ---- ---- ---- ---- 1.785 -.043 1.828 3350 ---- ---- ---- ---- 1.766 -.043 1.809 3375 ---- ---- ---- ---- 1.749 -.041 1.790 3400 ---- ---- ---- ---- 1.731 -.042 1.773 3425 ---- ---- ---- ---- 1.714 -.041 1.755 3450 ---- ---- ---- ---- 1.697 -.041 1.738 3475 ---- ---- ---- ---- 1.681 -.040 1.721 3500 ---- ---- ---- ---- 1.665 -.040 1.705 3525 ---- ---- ---- ---- 1.649 -.040 1.689 3550 ---- ---- ---- ---- 1.634 -.039 1.673 3575 ---- ---- ---- ---- 1.619 -.039 1.658 3600 ---- ---- ---- ---- 1.604 -.038 1.642 3625 ---- ---- ---- ---- 1.589 -.038 1.627 3650 ---- ---- ---- ---- 1.575 -.038 1.613 3675 ---- ---- ---- ---- 1.561 -.037 1.598 3700 ---- ---- ---- ---- 1.547 -.037 1.584 3725 ---- ---- ---- ---- 1.533 -.037 1.570 3750 ---- ---- ---- ---- 1.520 -.036 1.556 3775 ---- ---- ---- ---- 1.506 -.037 1.543 3800 ---- ---- ---- ---- 1.494 -.036 1.530 3825 ---- ---- ---- ---- 1.481 -.036 1.517 3850 ---- ---- ---- ---- 1.468 -.036 1.504 3875 ---- ---- ---- ---- 1.456 -.035 1.491 3900 ---- ---- ---- ---- 1.444 -.035 1.479 3925 ---- ---- ---- ---- 1.433 -.034 1.467 3950 ---- ---- ---- ---- 1.421 -.035 1.456 3975 ---- ---- ---- ---- 1.410 -.034 1.444 4000 ---- ---- ---- ---- 1.399 -.034 1.433 4025 ---- ---- ---- ---- 1.389 -.033 1.422 4050 ---- ---- ---- ---- 1.378 -.034 1.412 4075 ---- ---- ---- ---- 1.368 -.033 1.401 4100 ---- ---- ---- ---- 1.358 -.033 1.391 5000 ---- ---- ---- ---- 1.145 -.027 1.172 6000 ---- ---- ---- ---- 1.096 -.025 1.121 725 ---- ---- ---- ---- 15.893 -.144 16.037 750 ---- ---- ---- ---- 15.643 -.144 15.787 775 ---- ---- ---- ---- 15.393 -.144 15.537 800 ---- ---- ---- ---- 15.143 -.144 15.287 825 ---- ---- ---- ---- 14.893 -.144 15.037 850 ---- ---- ---- ---- 14.643 -.144 14.787 875 ---- ---- ---- ---- 14.393 -.144 14.537 900 ---- ---- ---- ---- 14.143 -.144 14.287 925 ---- ---- ---- ---- 13.893 -.144 14.037 950 ---- ---- ---- ---- 13.644 -.143 13.787 975 ---- ---- ---- ---- 13.398 -.141 13.539 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.371 -.130 13.501 1025 ---- ---- ---- ---- 13.138 -.129 13.267 1050 ---- ---- ---- ---- 12.907 -.126 13.033 1075 ---- ---- ---- ---- 12.676 -.126 12.802 1100 ---- ---- ---- ---- 12.448 -.124 12.572 1125 ---- ---- ---- ---- 12.221 -.123 12.344 1150 ---- ---- ---- ---- 11.995 -.121 12.116 1175 ---- ---- ---- ---- 11.770 -.120 11.890 1200 ---- ---- ---- ---- 11.546 -.120 11.666 1225 ---- ---- ---- ---- 11.324 -.118 11.442 1250 ---- ---- ---- ---- 11.103 -.117 11.220 1275 ---- ---- ---- ---- 10.883 -.116 10.999 1300 ---- ---- ---- ---- 10.664 -.115 10.779 1325 ---- ---- ---- ---- 10.447 -.114 10.561 1350 ---- ---- ---- ---- 10.231 -.113 10.344 1375 ---- ---- ---- ---- 10.016 -.112 10.128 1400 ---- ---- ---- ---- 9.803 -.111 9.914 1425 ---- ---- ---- ---- 9.591 -.110 9.701 1450 ---- ---- ---- ---- 9.381 -.109 9.490 1475 ---- ---- ---- ---- 9.173 -.108 9.281 1500 ---- ---- ---- ---- 8.967 -.107 9.074 1525 ---- ---- ---- ---- 8.762 -.107 8.869 1550 ---- ---- ---- ---- 8.560 -.105 8.665 1575 ---- ---- ---- ---- 8.360 -.105 8.465 1600 ---- ---- ---- ---- 8.163 -.103 8.266 1625 ---- ---- ---- ---- 7.968 -.103 8.071 1650 ---- ---- ---- ---- 7.776 -.102 7.878 1675 ---- ---- ---- ---- 7.587 -.101 7.688 1700 ---- ---- ---- ---- 7.401 -.100 7.501 1725 ---- ---- ---- ---- 7.219 -.098 7.317 1750 ---- ---- ---- ---- 7.039 -.098 7.137 1775 ---- ---- ---- ---- 6.864 -.096 6.960 1800 ---- ---- ---- ---- 6.691 -.096 6.787 1825 ---- ---- ---- ---- 6.522 -.095 6.617 1850 ---- ---- ---- ---- 6.357 -.093 6.450 1875 ---- ---- ---- ---- 6.195 -.093 6.288 1900 ---- ---- ---- ---- 6.037 -.091 6.128 1925 ---- ---- ---- ---- 5.883 -.090 5.973 1950 ---- ---- ---- ---- 5.732 -.090 5.822 1975 ---- ---- ---- ---- 5.586 -.088 5.674 2000 ---- ---- ---- ---- 5.444 -.087 5.531 2025 ---- ---- ---- ---- 5.307 -.085 5.392 2050 ---- ---- ---- ---- 5.174 -.084 5.258 2075 ---- ---- ---- ---- 5.046 -.083 5.129 2100 ---- ---- ---- ---- 4.922 -.083 5.005 2125 ---- ---- ---- ---- 4.804 -.081 4.885 2150 ---- ---- ---- ---- 4.690 -.080 4.770 2175 ---- ---- ---- ---- 4.582 -.079 4.661 2200 ---- ---- ---- ---- 4.479 -.077 4.556 2225 ---- ---- ---- ---- 4.380 -.076 4.456 2250 ---- ---- ---- ---- 4.285 -.076 4.361 2275 ---- ---- ---- ---- 4.195 -.074 4.269 2300 ---- ---- ---- ---- 4.108 -.074 4.182 2325 ---- ---- ---- ---- 4.026 -.072 4.098 2350 ---- ---- ---- ---- 3.946 -.072 4.018 2375 ---- ---- ---- ---- 3.871 -.070 3.941 2400 ---- ---- ---- ---- 3.798 -.070 3.868 2425 ---- ---- ---- ---- 3.729 -.069 3.798 2450 ---- ---- ---- ---- 3.663 -.068 3.731 2475 ---- ---- ---- ---- 3.601 -.066 3.667 2500 ---- ---- ---- ---- 3.540 -.066 3.606 2525 ---- ---- ---- ---- 3.483 -.065 3.548 2550 ---- ---- ---- ---- 3.428 -.064 3.492 2575 ---- ---- ---- ---- 3.375 -.063 3.438 2600 ---- ---- ---- ---- 3.325 -.062 3.387 2625 ---- ---- ---- ---- 3.276 -.062 3.338 2650 ---- ---- ---- ---- 3.229 -.061 3.290 2675 ---- ---- ---- ---- 3.185 -.060 3.245 2700 ---- ---- ---- ---- 3.142 -.059 3.201 2725 ---- ---- ---- ---- 3.100 -.059 3.159 2750 ---- ---- ---- ---- 3.061 -.058 3.119 2775 ---- ---- ---- ---- 3.022 -.058 3.080 2800 ---- ---- ---- ---- 2.986 -.057 3.043 2825 ---- ---- ---- ---- 2.951 -.056 3.007 2850 ---- ---- ---- ---- 2.917 -.056 2.973 2875 ---- ---- ---- ---- 2.884 -.055 2.939 2900 ---- ---- ---- ---- 2.853 -.055 2.908 2925 ---- ---- ---- ---- 2.823 -.054 2.877 2950 ---- ---- ---- ---- 2.794 -.054 2.848 2975 ---- ---- ---- ---- 2.766 -.053 2.819 3000 ---- ---- ---- ---- 2.739 -.053 2.792 3025 ---- ---- ---- ---- 2.714 -.051 2.765 3050 ---- ---- ---- ---- 2.689 -.051 2.740 3075 ---- ---- ---- ---- 2.664 -.051 2.715 3100 ---- ---- ---- ---- 2.641 -.050 2.691 3125 ---- ---- ---- ---- 2.618 -.050 2.668 3150 ---- ---- ---- ---- 2.596 -.050 2.646 3175 ---- ---- ---- ---- 2.575 -.049 2.624 3200 ---- ---- ---- ---- 2.554 -.049 2.603 3225 ---- ---- ---- ---- 2.534 -.048 2.582 3250 ---- ---- ---- ---- 2.514 -.048 2.562 3275 ---- ---- ---- ---- 2.495 -.048 2.543 3300 ---- ---- ---- ---- 2.477 -.047 2.524 3325 ---- ---- ---- ---- 2.459 -.046 2.505 3350 ---- ---- ---- ---- 2.441 -.046 2.487 3375 ---- ---- ---- ---- 2.424 -.046 2.470 3400 ---- ---- ---- ---- 2.407 -.046 2.453 3425 ---- ---- ---- ---- 2.390 -.046 2.436 3450 ---- ---- ---- ---- 2.374 -.045 2.419 3475 ---- ---- ---- ---- 2.359 -.044 2.403 3500 ---- ---- ---- ---- 2.343 -.044 2.387 3525 ---- ---- ---- ---- 2.328 -.044 2.372 3550 ---- ---- ---- ---- 2.313 -.044 2.357 3575 ---- ---- ---- ---- 2.298 -.044 2.342 3600 ---- ---- ---- ---- 2.283 -.044 2.327 3625 ---- ---- ---- ---- 2.269 -.043 2.312 3650 ---- ---- ---- ---- 2.255 -.043 2.298 3675 ---- ---- ---- ---- 2.241 -.042 2.283 3700 ---- ---- ---- ---- 2.227 -.042 2.269 3725 ---- ---- ---- ---- 2.214 -.041 2.255 3750 ---- ---- ---- ---- 2.200 -.042 2.242 3775 ---- ---- ---- ---- 2.187 -.041 2.228 3800 ---- ---- ---- ---- 2.174 -.041 2.215 3825 ---- ---- ---- ---- 2.161 -.041 2.202 3850 ---- ---- ---- ---- 2.149 -.040 2.189 3875 ---- ---- ---- ---- 2.137 -.040 2.177 3900 ---- ---- ---- ---- 2.125 -.040 2.165 3925 ---- ---- ---- ---- 2.113 -.040 2.153 3950 ---- ---- ---- ---- 2.101 -.040 2.141 3975 ---- ---- ---- ---- 2.090 -.040 2.130 4000 ---- ---- ---- ---- 2.079 -.039 2.118 4025 ---- ---- ---- ---- 2.068 -.039 2.107 4050 ---- ---- ---- ---- 2.058 -.039 2.097 4075 ---- ---- ---- ---- 2.048 -.038 2.086 4100 ---- ---- ---- ---- 2.038 -.038 2.076 4125 ---- ---- ---- ---- 2.028 -.039 2.067 925 ---- ---- ---- ---- 14.081 -.135 14.216 950 ---- ---- ---- ---- 13.843 -.133 13.976 975 ---- ---- ---- ---- 13.606 -.132 13.738 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.550 -.124 13.674 1025 ---- ---- ---- ---- 13.324 -.122 13.446 1050 ---- ---- ---- ---- 13.099 -.121 13.220 1075 ---- ---- ---- ---- 12.875 -.120 12.995 1100 ---- ---- ---- ---- 12.653 -.119 12.772 1125 ---- ---- ---- ---- 12.432 -.118 12.550 1150 ---- ---- ---- ---- 12.212 -.117 12.329 1175 ---- ---- ---- ---- 11.994 -.115 12.109 1200 ---- ---- ---- ---- 11.776 -.114 11.890 1225 ---- ---- ---- ---- 11.559 -.113 11.672 1250 ---- ---- ---- ---- 11.344 -.112 11.456 1275 ---- ---- ---- ---- 11.129 -.111 11.240 1300 ---- ---- ---- ---- 10.916 -.110 11.026 1325 ---- ---- ---- ---- 10.703 -.110 10.813 1350 ---- ---- ---- ---- 10.492 -.108 10.600 1375 ---- ---- ---- ---- 10.282 -.108 10.390 1400 ---- ---- ---- ---- 10.074 -.106 10.180 1425 ---- ---- ---- ---- 9.867 -.105 9.972 1450 ---- ---- ---- ---- 9.661 -.104 9.765 1475 ---- ---- ---- ---- 9.457 -.104 9.561 1500 ---- ---- ---- ---- 9.255 -.102 9.357 1525 ---- ---- ---- ---- 9.054 -.102 9.156 1550 ---- ---- ---- ---- 8.856 -.101 8.957 1575 ---- ---- ---- ---- 8.659 -.101 8.760 1600 ---- ---- ---- ---- 8.465 -.100 8.565 1625 ---- ---- ---- ---- 8.274 -.098 8.372 1650 ---- ---- ---- ---- 8.085 -.098 8.183 1675 ---- ---- ---- ---- 7.899 -.097 7.996 1700 ---- ---- ---- ---- 7.716 -.096 7.812 1725 ---- ---- ---- ---- 7.537 -.095 7.632 1750 ---- ---- ---- ---- 7.360 -.094 7.454 1775 ---- ---- ---- ---- 7.187 -.093 7.280 1800 ---- ---- ---- ---- 7.017 -.092 7.109 1825 ---- ---- ---- ---- 6.851 -.091 6.942 1850 ---- ---- ---- ---- 6.688 -.090 6.778 1875 ---- ---- ---- ---- 6.529 -.089 6.618 1900 ---- ---- ---- ---- 6.374 -.088 6.462 1925 ---- ---- ---- ---- 6.222 -.087 6.309 1950 ---- ---- ---- ---- 6.073 -.086 6.159 1975 ---- ---- ---- ---- 5.929 -.085 6.014 2000 ---- ---- ---- ---- 5.788 -.084 5.872 2025 ---- ---- ---- ---- 5.652 -.083 5.735 2050 ---- ---- ---- ---- 5.520 -.083 5.603 2075 ---- ---- ---- ---- 5.393 -.081 5.474 2100 ---- ---- ---- ---- 5.271 -.080 5.351 2125 ---- ---- ---- ---- 5.153 -.079 5.232 2150 ---- ---- ---- ---- 5.040 -.078 5.118 2175 ---- ---- ---- ---- 4.933 -.077 5.010 2200 ---- ---- ---- ---- 4.830 -.076 4.906 2225 ---- ---- ---- ---- 4.732 -.075 4.807 2250 ---- ---- ---- ---- 4.638 -.074 4.712 2275 ---- ---- ---- ---- 4.549 -.073 4.622 2300 ---- ---- ---- ---- 4.464 -.072 4.536 2325 ---- ---- ---- ---- 4.383 -.071 4.454 2350 ---- ---- ---- ---- 4.305 -.070 4.375 2375 ---- ---- ---- ---- 4.231 -.069 4.300 2400 ---- ---- ---- ---- 4.160 -.068 4.228 2425 ---- ---- ---- ---- 4.092 -.068 4.160 2450 ---- ---- ---- ---- 4.028 -.067 4.095 2475 ---- ---- ---- ---- 3.966 -.066 4.032 2500 ---- ---- ---- ---- 3.908 -.065 3.973 2525 ---- ---- ---- ---- 3.852 -.064 3.916 2550 ---- ---- ---- ---- 3.798 -.064 3.862 2575 ---- ---- ---- ---- 3.747 -.063 3.810 2600 ---- ---- ---- ---- 3.699 -.062 3.761 2625 ---- ---- ---- ---- 3.652 -.061 3.713 2650 ---- ---- ---- ---- 3.607 -.061 3.668 2675 ---- ---- ---- ---- 3.564 -.060 3.624 2700 ---- ---- ---- ---- 3.523 -.059 3.582 2725 ---- ---- ---- ---- 3.483 -.059 3.542 2750 ---- ---- ---- ---- 3.445 -.058 3.503 2775 ---- ---- ---- ---- 3.408 -.058 3.466 2800 ---- ---- ---- ---- 3.373 -.058 3.431 2825 ---- ---- ---- ---- 3.340 -.056 3.396 2850 ---- ---- ---- ---- 3.308 -.056 3.364 2875 ---- ---- ---- ---- 3.277 -.055 3.332 2900 ---- ---- ---- ---- 3.247 -.055 3.302 2925 ---- ---- ---- ---- 3.218 -.055 3.273 2950 ---- ---- ---- ---- 3.191 -.054 3.245 2975 ---- ---- ---- ---- 3.165 -.053 3.218 3000 ---- ---- ---- ---- 3.139 -.054 3.193 3025 ---- ---- ---- ---- 3.115 -.053 3.168 3050 ---- ---- ---- ---- 3.092 -.052 3.144 3075 ---- ---- ---- ---- 3.069 -.052 3.121 3100 ---- ---- ---- ---- 3.047 -.052 3.099 3125 ---- ---- ---- ---- 3.026 -.051 3.077 3150 ---- ---- ---- ---- 3.005 -.051 3.056 3175 ---- ---- ---- ---- 2.986 -.050 3.036 3200 ---- ---- ---- ---- 2.966 -.050 3.016 3225 ---- ---- ---- ---- 2.948 -.049 2.997 3250 ---- ---- ---- ---- 2.930 -.049 2.979 3275 ---- ---- ---- ---- 2.912 -.049 2.961 3300 ---- ---- ---- ---- 2.895 -.048 2.943 3325 ---- ---- ---- ---- 2.878 -.048 2.926 3350 ---- ---- ---- ---- 2.862 -.048 2.910 3375 ---- ---- ---- ---- 2.846 -.048 2.894 3400 ---- ---- ---- ---- 2.830 -.048 2.878 3425 ---- ---- ---- ---- 2.815 -.047 2.862 3450 ---- ---- ---- ---- 2.800 -.047 2.847 3475 ---- ---- ---- ---- 2.786 -.046 2.832 3500 ---- ---- ---- ---- 2.772 -.046 2.818 3525 ---- ---- ---- ---- 2.758 -.045 2.803 3550 ---- ---- ---- ---- 2.744 -.045 2.789 3575 ---- ---- ---- ---- 2.730 -.046 2.776 3600 ---- ---- ---- ---- 2.717 -.045 2.762 3625 ---- ---- ---- ---- 2.704 -.044 2.748 3650 ---- ---- ---- ---- 2.691 -.044 2.735 3675 ---- ---- ---- ---- 2.678 -.044 2.722 3700 ---- ---- ---- ---- 2.665 -.044 2.709 3725 ---- ---- ---- ---- 2.652 -.044 2.696 3750 ---- ---- ---- ---- 2.640 -.043 2.683 3775 ---- ---- ---- ---- 2.627 -.044 2.671 3800 ---- ---- ---- ---- 2.615 -.043 2.658 3825 ---- ---- ---- ---- 2.603 -.043 2.646 3850 ---- ---- ---- ---- 2.592 -.042 2.634 3875 ---- ---- ---- ---- 2.580 -.043 2.623 3900 ---- ---- ---- ---- 2.569 -.042 2.611 3925 ---- ---- ---- ---- 2.558 -.042 2.600 3950 ---- ---- ---- ---- 2.547 -.042 2.589 3975 ---- ---- ---- ---- 2.536 -.042 2.578 4000 ---- ---- ---- ---- 2.526 -.042 2.568 4025 ---- ---- ---- ---- 2.516 -.041 2.557 4050 ---- ---- ---- ---- 2.506 -.041 2.547 4075 ---- ---- ---- ---- 2.497 -.040 2.537 4100 ---- ---- ---- ---- 2.487 -.041 2.528 4125 ---- ---- ---- ---- 2.478 -.041 2.519 925 ---- ---- ---- ---- 14.239 -.129 14.368 950 ---- ---- ---- ---- 14.007 -.128 14.135 975 ---- ---- ---- ---- 13.778 -.126 13.904 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.219 -.117 14.336 1050 ---- ---- ---- ---- 14.001 -.115 14.116 1075 ---- ---- ---- ---- 13.784 -.114 13.898 1100 ---- ---- ---- ---- 13.568 -.113 13.681 1125 ---- ---- ---- ---- 13.354 -.111 13.465 1150 ---- ---- ---- ---- 13.140 -.110 13.250 1175 ---- ---- ---- ---- 12.927 -.109 13.036 1200 ---- ---- ---- ---- 12.715 -.108 12.823 1225 ---- ---- ---- ---- 12.504 -.107 12.611 1250 ---- ---- ---- ---- 12.294 -.106 12.400 1275 ---- ---- ---- ---- 12.084 -.105 12.189 1300 ---- ---- ---- ---- 11.875 -.105 11.980 1325 ---- ---- ---- ---- 11.667 -.104 11.771 1350 ---- ---- ---- ---- 11.460 -.102 11.562 1375 ---- ---- ---- ---- 11.253 -.102 11.355 1400 ---- ---- ---- ---- 11.047 -.102 11.149 1425 ---- ---- ---- ---- 10.843 -.100 10.943 1450 ---- ---- ---- ---- 10.639 -.100 10.739 1475 ---- ---- ---- ---- 10.437 -.098 10.535 1500 ---- ---- ---- ---- 10.235 -.098 10.333 1525 ---- ---- ---- ---- 10.035 -.098 10.133 1550 ---- ---- ---- ---- 9.837 -.097 9.934 1575 ---- ---- ---- ---- 9.640 -.096 9.736 1600 ---- ---- ---- ---- 9.446 -.095 9.541 1625 ---- ---- ---- ---- 9.253 -.094 9.347 1650 ---- ---- ---- ---- 9.062 -.093 9.155 1675 ---- ---- ---- ---- 8.873 -.093 8.966 1700 ---- ---- ---- ---- 8.687 -.092 8.779 1725 ---- ---- ---- ---- 8.504 -.091 8.595 1750 ---- ---- ---- ---- 8.324 -.090 8.414 1775 ---- ---- ---- ---- 8.146 -.090 8.236 1800 ---- ---- ---- ---- 7.972 -.089 8.061 1825 ---- ---- ---- ---- 7.801 -.088 7.889 1850 ---- ---- ---- ---- 7.634 -.087 7.721 1875 ---- ---- ---- ---- 7.469 -.087 7.556 1900 ---- ---- ---- ---- 7.309 -.085 7.394 1925 ---- ---- ---- ---- 7.151 -.085 7.236 1950 ---- ---- ---- ---- 6.998 -.083 7.081 1975 ---- ---- ---- ---- 6.847 -.083 6.930 2000 ---- ---- ---- ---- 6.700 -.083 6.783 2025 ---- ---- ---- ---- 6.557 -.082 6.639 2050 ---- ---- ---- ---- 6.418 -.080 6.498 2075 ---- ---- ---- ---- 6.283 -.079 6.362 2100 ---- ---- ---- ---- 6.152 -.078 6.230 2125 ---- ---- ---- ---- 6.025 -.078 6.103 2150 ---- ---- ---- ---- 5.903 -.077 5.980 2175 ---- ---- ---- ---- 5.785 -.077 5.862 2200 ---- ---- ---- ---- 5.673 -.075 5.748 2225 ---- ---- ---- ---- 5.565 -.075 5.640 2250 ---- ---- ---- ---- 5.462 -.074 5.536 2275 ---- ---- ---- ---- 5.365 -.072 5.437 2300 ---- ---- ---- ---- 5.272 -.072 5.344 2325 ---- ---- ---- ---- 5.184 -.071 5.255 2350 ---- ---- ---- ---- 5.100 -.070 5.170 2375 ---- ---- ---- ---- 5.020 -.069 5.089 2400 ---- ---- ---- ---- 4.943 -.069 5.012 2425 ---- ---- ---- ---- 4.870 -.068 4.938 2450 ---- ---- ---- ---- 4.801 -.067 4.868 2475 ---- ---- ---- ---- 4.735 -.066 4.801 2500 ---- ---- ---- ---- 4.672 -.066 4.738 2525 ---- ---- ---- ---- 4.612 -.065 4.677 2550 ---- ---- ---- ---- 4.555 -.064 4.619 2575 ---- ---- ---- ---- 4.501 -.064 4.565 2600 ---- ---- ---- ---- 4.450 -.063 4.513 2625 ---- ---- ---- ---- 4.400 -.063 4.463 2650 ---- ---- ---- ---- 4.354 -.061 4.415 2675 ---- ---- ---- ---- 4.309 -.061 4.370 2700 ---- ---- ---- ---- 4.266 -.061 4.327 2725 ---- ---- ---- ---- 4.225 -.060 4.285 2750 ---- ---- ---- ---- 4.186 -.060 4.246 2775 ---- ---- ---- ---- 4.149 -.058 4.207 2800 ---- ---- ---- ---- 4.113 -.058 4.171 2825 ---- ---- ---- ---- 4.078 -.058 4.136 2850 ---- ---- ---- ---- 4.045 -.058 4.103 2875 ---- ---- ---- ---- 4.014 -.057 4.071 2900 ---- ---- ---- ---- 3.984 -.056 4.040 2925 ---- ---- ---- ---- 3.955 -.056 4.011 2950 ---- ---- ---- ---- 3.927 -.056 3.983 2975 ---- ---- ---- ---- 3.901 -.055 3.956 3000 ---- ---- ---- ---- 3.876 -.054 3.930 3025 ---- ---- ---- ---- 3.852 -.054 3.906 3050 ---- ---- ---- ---- 3.829 -.054 3.883 3075 ---- ---- ---- ---- 3.807 -.053 3.860 3100 ---- ---- ---- ---- 3.785 -.053 3.838 3125 ---- ---- ---- ---- 3.765 -.053 3.818 3150 ---- ---- ---- ---- 3.745 -.052 3.797 3175 ---- ---- ---- ---- 3.726 -.052 3.778 3200 ---- ---- ---- ---- 3.707 -.052 3.759 3225 ---- ---- ---- ---- 3.689 -.052 3.741 3250 ---- ---- ---- ---- 3.671 -.052 3.723 3275 ---- ---- ---- ---- 3.654 -.051 3.705 3300 ---- ---- ---- ---- 3.638 -.050 3.688 3325 ---- ---- ---- ---- 3.621 -.050 3.671 3350 ---- ---- ---- ---- 3.605 -.050 3.655 3375 ---- ---- ---- ---- 3.590 -.050 3.640 3400 ---- ---- ---- ---- 3.575 -.050 3.625 3425 ---- ---- ---- ---- 3.561 -.049 3.610 3450 ---- ---- ---- ---- 3.547 -.049 3.596 3475 ---- ---- ---- ---- 3.533 -.049 3.582 3500 ---- ---- ---- ---- 3.520 -.048 3.568 3525 ---- ---- ---- ---- 3.507 -.048 3.555 3550 ---- ---- ---- ---- 3.495 -.048 3.543 3575 ---- ---- ---- ---- 3.483 -.048 3.531 3600 ---- ---- ---- ---- 3.472 -.047 3.519 3625 ---- ---- ---- ---- 3.461 -.047 3.508 3650 ---- ---- ---- ---- 3.451 -.047 3.498 3675 ---- ---- ---- ---- 3.441 -.046 3.487 3700 ---- ---- ---- ---- 3.431 -.047 3.478 3725 ---- ---- ---- ---- 3.422 -.046 3.468 3750 ---- ---- ---- ---- 3.413 -.046 3.459 3775 ---- ---- ---- ---- 3.405 -.046 3.451 3800 ---- ---- ---- ---- 3.397 -.046 3.443 3825 ---- ---- ---- ---- 3.390 -.046 3.436 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.396 -.113 14.509 1050 ---- ---- ---- ---- 14.182 -.112 14.294 1075 ---- ---- ---- ---- 13.969 -.110 14.079 1100 ---- ---- ---- ---- 13.757 -.109 13.866 1125 ---- ---- ---- ---- 13.546 -.108 13.654 1150 ---- ---- ---- ---- 13.336 -.107 13.443 1175 ---- ---- ---- ---- 13.127 -.106 13.233 1200 ---- ---- ---- ---- 12.918 -.105 13.023 1225 ---- ---- ---- ---- 12.710 -.105 12.815 1250 ---- ---- ---- ---- 12.503 -.103 12.606 1275 ---- ---- ---- ---- 12.297 -.102 12.399 1300 ---- ---- ---- ---- 12.091 -.101 12.192 1325 ---- ---- ---- ---- 11.885 -.101 11.986 1350 ---- ---- ---- ---- 11.681 -.100 11.781 1375 ---- ---- ---- ---- 11.477 -.099 11.576 1400 ---- ---- ---- ---- 11.274 -.098 11.372 1425 ---- ---- ---- ---- 11.072 -.098 11.170 1450 ---- ---- ---- ---- 10.871 -.097 10.968 1475 ---- ---- ---- ---- 10.671 -.096 10.767 1500 ---- ---- ---- ---- 10.472 -.095 10.567 1525 ---- ---- ---- ---- 10.274 -.095 10.369 1550 ---- ---- ---- ---- 10.078 -.094 10.172 1575 ---- ---- ---- ---- 9.884 -.093 9.977 1600 ---- ---- ---- ---- 9.691 -.093 9.784 1625 ---- ---- ---- ---- 9.501 -.091 9.592 1650 ---- ---- ---- ---- 9.312 -.091 9.403 1675 ---- ---- ---- ---- 9.126 -.090 9.216 1700 ---- ---- ---- ---- 8.942 -.089 9.031 1725 ---- ---- ---- ---- 8.761 -.088 8.849 1750 ---- ---- ---- ---- 8.582 -.089 8.671 1775 ---- ---- ---- ---- 8.407 -.088 8.495 1800 ---- ---- ---- ---- 8.235 -.087 8.322 1825 ---- ---- ---- ---- 8.067 -.086 8.153 1850 ---- ---- ---- ---- 7.901 -.085 7.986 1875 ---- ---- ---- ---- 7.739 -.085 7.824 1900 ---- ---- ---- ---- 7.581 -.083 7.664 1925 ---- ---- ---- ---- 7.426 -.082 7.508 1950 ---- ---- ---- ---- 7.274 -.082 7.356 1975 ---- ---- ---- ---- 7.126 -.081 7.207 2000 ---- ---- ---- ---- 6.981 -.081 7.062 2025 ---- ---- ---- ---- 6.840 -.080 6.920 2050 ---- ---- ---- ---- 6.703 -.079 6.782 2075 ---- ---- ---- ---- 6.570 -.078 6.648 2100 ---- ---- ---- ---- 6.441 -.077 6.518 2125 ---- ---- ---- ---- 6.316 -.077 6.393 2150 ---- ---- ---- ---- 6.196 -.076 6.272 2175 ---- ---- ---- ---- 6.081 -.075 6.156 2200 ---- ---- ---- ---- 5.971 -.074 6.045 2225 ---- ---- ---- ---- 5.865 -.073 5.938 2250 ---- ---- ---- ---- 5.765 -.072 5.837 2275 ---- ---- ---- ---- 5.669 -.072 5.741 2300 ---- ---- ---- ---- 5.579 -.071 5.650 2325 ---- ---- ---- ---- 5.493 -.070 5.563 2350 ---- ---- ---- ---- 5.411 -.069 5.480 2375 ---- ---- ---- ---- 5.334 -.068 5.402 2400 ---- ---- ---- ---- 5.260 -.067 5.327 2425 ---- ---- ---- ---- 5.189 -.067 5.256 2450 ---- ---- ---- ---- 5.122 -.066 5.188 2475 ---- ---- ---- ---- 5.058 -.066 5.124 2500 ---- ---- ---- ---- 4.997 -.065 5.062 2525 ---- ---- ---- ---- 4.940 -.064 5.004 2550 ---- ---- ---- ---- 4.885 -.064 4.949 2575 ---- ---- ---- ---- 4.834 -.063 4.897 2600 ---- ---- ---- ---- 4.784 -.063 4.847 2625 ---- ---- ---- ---- 4.737 -.062 4.799 2650 ---- ---- ---- ---- 4.693 -.061 4.754 2675 ---- ---- ---- ---- 4.650 -.061 4.711 2700 ---- ---- ---- ---- 4.610 -.060 4.670 2725 ---- ---- ---- ---- 4.571 -.060 4.631 2750 ---- ---- ---- ---- 4.534 -.059 4.593 2775 ---- ---- ---- ---- 4.498 -.059 4.557 2800 ---- ---- ---- ---- 4.465 -.058 4.523 2825 ---- ---- ---- ---- 4.432 -.058 4.490 2850 ---- ---- ---- ---- 4.401 -.058 4.459 2875 ---- ---- ---- ---- 4.372 -.057 4.429 2900 ---- ---- ---- ---- 4.344 -.056 4.400 2925 ---- ---- ---- ---- 4.317 -.056 4.373 2950 ---- ---- ---- ---- 4.291 -.056 4.347 2975 ---- ---- ---- ---- 4.267 -.055 4.322 3000 ---- ---- ---- ---- 4.244 -.054 4.298 3025 ---- ---- ---- ---- 4.221 -.055 4.276 3050 ---- ---- ---- ---- 4.200 -.054 4.254 3075 ---- ---- ---- ---- 4.180 -.054 4.234 3100 ---- ---- ---- ---- 4.161 -.053 4.214 3125 ---- ---- ---- ---- 4.142 -.053 4.195 3150 ---- ---- ---- ---- 4.124 -.053 4.177 3175 ---- ---- ---- ---- 4.107 -.052 4.159 3200 ---- ---- ---- ---- 4.090 -.052 4.142 3225 ---- ---- ---- ---- 4.073 -.052 4.125 3250 ---- ---- ---- ---- 4.057 -.052 4.109 3275 ---- ---- ---- ---- 4.042 -.051 4.093 3300 ---- ---- ---- ---- 4.027 -.051 4.078 3325 ---- ---- ---- ---- 4.012 -.051 4.063 3350 ---- ---- ---- ---- 3.998 -.050 4.048 3375 ---- ---- ---- ---- 3.984 -.050 4.034 3400 ---- ---- ---- ---- 3.971 -.050 4.021 3425 ---- ---- ---- ---- 3.958 -.050 4.008 3450 ---- ---- ---- ---- 3.945 -.050 3.995 3475 ---- ---- ---- ---- 3.933 -.050 3.983 3500 ---- ---- ---- ---- 3.922 -.049 3.971 3525 ---- ---- ---- ---- 3.911 -.048 3.959 3550 ---- ---- ---- ---- 3.900 -.048 3.948 3575 ---- ---- ---- ---- 3.890 -.048 3.938 3600 ---- ---- ---- ---- 3.880 -.048 3.928 3625 ---- ---- ---- ---- 3.870 -.048 3.918 3650 ---- ---- ---- ---- 3.861 -.048 3.909 3675 ---- ---- ---- ---- 3.853 -.047 3.900 3700 ---- ---- ---- ---- 3.845 -.047 3.892 3725 ---- ---- ---- ---- 3.837 -.047 3.884 3750 ---- ---- ---- ---- 3.830 -.047 3.877 3775 ---- ---- ---- ---- 3.823 -.047 3.870 3800 ---- ---- ---- ---- 3.817 -.046 3.863 3825 ---- ---- ---- ---- 3.811 -.046 3.857 3850 ---- ---- ---- ---- 3.805 -.046 3.851 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.637 -.107 14.744 1050 ---- ---- ---- ---- 14.429 -.106 14.535 1075 ---- ---- ---- ---- 14.222 -.105 14.327 1100 ---- ---- ---- ---- 14.016 -.104 14.120 1125 ---- ---- ---- ---- 13.811 -.103 13.914 1150 ---- ---- ---- ---- 13.607 -.102 13.709 1175 ---- ---- ---- ---- 13.403 -.101 13.504 1200 ---- ---- ---- ---- 13.200 -.100 13.300 1225 ---- ---- ---- ---- 12.997 -.099 13.096 1250 ---- ---- ---- ---- 12.795 -.099 12.894 1275 ---- ---- ---- ---- 12.594 -.097 12.691 1300 ---- ---- ---- ---- 12.393 -.096 12.489 1325 ---- ---- ---- ---- 12.192 -.096 12.288 1350 ---- ---- ---- ---- 11.992 -.095 12.087 1375 ---- ---- ---- ---- 11.792 -.095 11.887 1400 ---- ---- ---- ---- 11.593 -.094 11.687 1425 ---- ---- ---- ---- 11.395 -.093 11.488 1450 ---- ---- ---- ---- 11.197 -.093 11.290 1475 ---- ---- ---- ---- 11.001 -.091 11.092 1500 ---- ---- ---- ---- 10.805 -.091 10.896 1525 ---- ---- ---- ---- 10.611 -.090 10.701 1550 ---- ---- ---- ---- 10.417 -.090 10.507 1575 ---- ---- ---- ---- 10.226 -.088 10.314 1600 ---- ---- ---- ---- 10.035 -.088 10.123 1625 ---- ---- ---- ---- 9.847 -.087 9.934 1650 ---- ---- ---- ---- 9.660 -.087 9.747 1675 ---- ---- ---- ---- 9.476 -.086 9.562 1700 ---- ---- ---- ---- 9.294 -.085 9.379 1725 ---- ---- ---- ---- 9.114 -.085 9.199 1750 ---- ---- ---- ---- 8.937 -.084 9.021 1775 ---- ---- ---- ---- 8.764 -.083 8.847 1800 ---- ---- ---- ---- 8.593 -.082 8.675 1825 ---- ---- ---- ---- 8.425 -.082 8.507 1850 ---- ---- ---- ---- 8.261 -.081 8.342 1875 ---- ---- ---- ---- 8.100 -.081 8.181 1900 ---- ---- ---- ---- 7.943 -.080 8.023 1925 ---- ---- ---- ---- 7.789 -.079 7.868 1950 ---- ---- ---- ---- 7.638 -.078 7.716 1975 ---- ---- ---- ---- 7.491 -.078 7.569 2000 ---- ---- ---- ---- 7.348 -.076 7.424 2025 ---- ---- ---- ---- 7.207 -.077 7.284 2050 ---- ---- ---- ---- 7.071 -.076 7.147 2075 ---- ---- ---- ---- 6.938 -.075 7.013 2100 ---- ---- ---- ---- 6.810 -.074 6.884 2125 ---- ---- ---- ---- 6.685 -.074 6.759 2150 ---- ---- ---- ---- 6.565 -.073 6.638 2175 ---- ---- ---- ---- 6.450 -.072 6.522 2200 ---- ---- ---- ---- 6.340 -.071 6.411 2225 ---- ---- ---- ---- 6.234 -.070 6.304 2250 ---- ---- ---- ---- 6.133 -.070 6.203 2275 ---- ---- ---- ---- 6.038 -.069 6.107 2300 ---- ---- ---- ---- 5.947 -.068 6.015 2325 ---- ---- ---- ---- 5.862 -.067 5.929 2350 ---- ---- ---- ---- 5.781 -.066 5.847 2375 ---- ---- ---- ---- 5.704 -.066 5.770 2400 ---- ---- ---- ---- 5.631 -.066 5.697 2425 ---- ---- ---- ---- 5.562 -.065 5.627 2450 ---- ---- ---- ---- 5.496 -.065 5.561 2475 ---- ---- ---- ---- 5.434 -.064 5.498 2500 ---- ---- ---- ---- 5.375 -.063 5.438 2525 ---- ---- ---- ---- 5.319 -.062 5.381 2550 ---- ---- ---- ---- 5.266 -.062 5.328 2575 ---- ---- ---- ---- 5.216 -.062 5.278 2600 ---- ---- ---- ---- 5.169 -.061 5.230 2625 ---- ---- ---- ---- 5.124 -.061 5.185 2650 ---- ---- ---- ---- 5.082 -.060 5.142 2675 ---- ---- ---- ---- 5.042 -.059 5.101 2700 ---- ---- ---- ---- 5.004 -.059 5.063 2725 ---- ---- ---- ---- 4.968 -.058 5.026 2750 ---- ---- ---- ---- 4.933 -.058 4.991 2775 ---- ---- ---- ---- 4.900 -.057 4.957 2800 ---- ---- ---- ---- 4.869 -.057 4.926 2825 ---- ---- ---- ---- 4.839 -.056 4.895 2850 ---- ---- ---- ---- 4.811 -.056 4.867 2875 ---- ---- ---- ---- 4.784 -.055 4.839 2900 ---- ---- ---- ---- 4.758 -.055 4.813 2925 ---- ---- ---- ---- 4.734 -.055 4.789 2950 ---- ---- ---- ---- 4.711 -.054 4.765 2975 ---- ---- ---- ---- 4.689 -.054 4.743 3000 ---- ---- ---- ---- 4.668 -.054 4.722 3025 ---- ---- ---- ---- 4.649 -.053 4.702 3050 ---- ---- ---- ---- 4.630 -.053 4.683 3075 ---- ---- ---- ---- 4.613 -.052 4.665 3100 ---- ---- ---- ---- 4.596 -.052 4.648 3125 ---- ---- ---- ---- 4.580 -.052 4.632 3150 ---- ---- ---- ---- 4.565 -.052 4.617 3175 ---- ---- ---- ---- 4.550 -.052 4.602 3200 ---- ---- ---- ---- 4.536 -.052 4.588 3225 ---- ---- ---- ---- 4.523 -.051 4.574 3250 ---- ---- ---- ---- 4.509 -.051 4.560 3275 ---- ---- ---- ---- 4.497 -.050 4.547 3300 ---- ---- ---- ---- 4.484 -.051 4.535 3325 ---- ---- ---- ---- 4.472 -.050 4.522 3350 ---- ---- ---- ---- 4.461 -.050 4.511 3375 ---- ---- ---- ---- 4.450 -.049 4.499 3400 ---- ---- ---- ---- 4.439 -.049 4.488 3425 ---- ---- ---- ---- 4.428 -.049 4.477 3450 ---- ---- ---- ---- 4.418 -.049 4.467 3475 ---- ---- ---- ---- 4.409 -.048 4.457 3500 ---- ---- ---- ---- 4.399 -.049 4.448 3525 ---- ---- ---- ---- 4.390 -.049 4.439 3550 ---- ---- ---- ---- 4.382 -.048 4.430 3575 ---- ---- ---- ---- 4.374 -.048 4.422 3600 ---- ---- ---- ---- 4.366 -.048 4.414 3625 ---- ---- ---- ---- 4.359 -.048 4.407 3650 ---- ---- ---- ---- 4.352 -.048 4.400 3675 ---- ---- ---- ---- 4.346 -.047 4.393 3700 ---- ---- ---- ---- 4.340 -.047 4.387 3725 ---- ---- ---- ---- 4.335 -.046 4.381 3750 ---- ---- ---- ---- 4.329 -.047 4.376 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 12.598 -.093 12.691 1325 ---- ---- ---- ---- 12.400 -.091 12.491 1350 ---- ---- ---- ---- 12.202 -.090 12.292 1375 ---- ---- ---- ---- 12.004 -.090 12.094 1400 ---- ---- ---- ---- 11.807 -.089 11.896 1425 ---- ---- ---- ---- 11.610 -.089 11.699 1450 ---- ---- ---- ---- 11.414 -.088 11.502 1475 ---- ---- ---- ---- 11.219 -.088 11.307 1500 ---- ---- ---- ---- 11.025 -.087 11.112 1525 ---- ---- ---- ---- 10.832 -.086 10.918 1550 ---- ---- ---- ---- 10.641 -.085 10.726 1575 ---- ---- ---- ---- 10.450 -.085 10.535 1600 ---- ---- ---- ---- 10.262 -.084 10.346 1625 ---- ---- ---- ---- 10.075 -.083 10.158 1650 ---- ---- ---- ---- 9.889 -.083 9.972 1675 ---- ---- ---- ---- 9.706 -.083 9.789 1700 ---- ---- ---- ---- 9.526 -.081 9.607 1725 ---- ---- ---- ---- 9.347 -.081 9.428 1750 ---- ---- ---- ---- 9.172 -.080 9.252 1775 ---- ---- ---- ---- 9.000 -.079 9.079 1800 ---- ---- ---- ---- 8.830 -.079 8.909 1825 ---- ---- ---- ---- 8.664 -.078 8.742 1850 ---- ---- ---- ---- 8.501 -.078 8.579 1875 ---- ---- ---- ---- 8.342 -.077 8.419 1900 ---- ---- ---- ---- 8.186 -.076 8.262 1925 ---- ---- ---- ---- 8.033 -.076 8.109 1950 ---- ---- ---- ---- 7.884 -.075 7.959 1975 ---- ---- ---- ---- 7.739 -.074 7.813 2000 ---- ---- ---- ---- 7.597 -.073 7.670 2025 ---- ---- ---- ---- 7.458 -.073 7.531 2050 ---- ---- ---- ---- 7.323 -.072 7.395 2075 ---- ---- ---- ---- 7.192 -.072 7.264 2100 ---- ---- ---- ---- 7.065 -.071 7.136 2125 ---- ---- ---- ---- 6.942 -.070 7.012 2150 ---- ---- ---- ---- 6.824 -.069 6.893 2175 ---- ---- ---- ---- 6.710 -.069 6.779 2200 ---- ---- ---- ---- 6.601 -.068 6.669 2225 ---- ---- ---- ---- 6.497 -.067 6.564 2250 ---- ---- ---- ---- 6.398 -.067 6.465 2275 ---- ---- ---- ---- 6.304 -.066 6.370 2300 ---- ---- ---- ---- 6.215 -.066 6.281 2325 ---- ---- ---- ---- 6.131 -.065 6.196 2350 ---- ---- ---- ---- 6.052 -.065 6.117 2375 ---- ---- ---- ---- 5.978 -.063 6.041 2400 ---- ---- ---- ---- 5.907 -.063 5.970 2425 ---- ---- ---- ---- 5.840 -.062 5.902 2450 ---- ---- ---- ---- 5.776 -.062 5.838 2475 ---- ---- ---- ---- 5.715 -.062 5.777 2500 ---- ---- ---- ---- 5.658 -.061 5.719 2525 ---- ---- ---- ---- 5.604 -.060 5.664 2550 ---- ---- ---- ---- 5.554 -.059 5.613 2575 ---- ---- ---- ---- 5.506 -.059 5.565 2600 ---- ---- ---- ---- 5.460 -.059 5.519 2625 ---- ---- ---- ---- 5.418 -.058 5.476 2650 ---- ---- ---- ---- 5.377 -.058 5.435 2675 ---- ---- ---- ---- 5.339 -.057 5.396 2700 ---- ---- ---- ---- 5.303 -.057 5.360 2725 ---- ---- ---- ---- 5.269 -.056 5.325 2750 ---- ---- ---- ---- 5.236 -.056 5.292 2775 ---- ---- ---- ---- 5.205 -.056 5.261 2800 ---- ---- ---- ---- 5.176 -.055 5.231 2825 ---- ---- ---- ---- 5.148 -.054 5.202 2850 ---- ---- ---- ---- 5.121 -.055 5.176 2875 ---- ---- ---- ---- 5.096 -.054 5.150 2900 ---- ---- ---- ---- 5.073 -.053 5.126 2925 ---- ---- ---- ---- 5.050 -.053 5.103 2950 ---- ---- ---- ---- 5.029 -.053 5.082 2975 ---- ---- ---- ---- 5.009 -.052 5.061 3000 ---- ---- ---- ---- 4.990 -.052 5.042 3025 ---- ---- ---- ---- 4.973 -.051 5.024 3050 ---- ---- ---- ---- 4.956 -.051 5.007 3075 ---- ---- ---- ---- 4.940 -.051 4.991 3100 ---- ---- ---- ---- 4.925 -.051 4.976 3125 ---- ---- ---- ---- 4.911 -.051 4.962 3150 ---- ---- ---- ---- 4.898 -.050 4.948 3175 ---- ---- ---- ---- 4.885 -.050 4.935 3200 ---- ---- ---- ---- 4.873 -.049 4.922 3225 ---- ---- ---- ---- 4.861 -.049 4.910 3250 ---- ---- ---- ---- 4.849 -.050 4.899 3275 ---- ---- ---- ---- 4.838 -.049 4.887 3300 ---- ---- ---- ---- 4.827 -.049 4.876 3325 ---- ---- ---- ---- 4.817 -.049 4.866 3350 ---- ---- ---- ---- 4.807 -.048 4.855 3375 ---- ---- ---- ---- 4.798 -.048 4.846 3400 ---- ---- ---- ---- 4.788 -.048 4.836 3425 ---- ---- ---- ---- 4.779 -.048 4.827 3450 ---- ---- ---- ---- 4.771 -.047 4.818 3475 ---- ---- ---- ---- 4.763 -.047 4.810 3500 ---- ---- ---- ---- 4.755 -.047 4.802 3525 ---- ---- ---- ---- 4.748 -.047 4.795 3550 ---- ---- ---- ---- 4.741 -.047 4.788 3575 ---- ---- ---- ---- 4.734 -.047 4.781 3600 ---- ---- ---- ---- 4.728 -.047 4.775 3625 ---- ---- ---- ---- 4.723 -.046 4.769 3650 ---- ---- ---- ---- 4.717 -.046 4.763 3675 ---- ---- ---- ---- 4.712 -.046 4.758 3700 ---- ---- ---- ---- 4.708 -.046 4.754 3725 ---- ---- ---- ---- 4.704 -.045 4.749 3750 ---- ---- ---- ---- 4.700 -.046 4.746 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2381 7936 77287 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 -.001 .002 4 1500 ---- ---- ---- ---- .001 -.001 .002 47 1525 ---- ---- ---- ---- .001 -.001 .002 5 1550 ---- ---- ---- ---- .001 -.002 .003 38 1575 ---- ---- ---- ---- .002 -.001 .003 8 1600 ---- ---- ---- ---- .002 -.001 .003 28 1625 ---- ---- ---- ---- .002 -.002 .004 7 1650 ---- ---- ---- ---- .003 -.001 .004 28 1675 ---- ---- ---- ---- .003 -.002 .005 121 1700 ---- ---- ---- ---- .004 -.002 .006 165 1725 ---- ---- ---- ---- .004 -.003 .007 10 1750 ---- ---- ---- ---- .005 -.003 .008 27 1775 ---- ---- ---- ---- .006 -.003 .009 39 1800 .016 .016 .010A .010A .008 -.003 1 .011 3 64 1815 ---- ---- .011A .011A .008 -.004 .012 1820 ---- ---- .011A .011A .009 -.003 .012 1825 ---- ---- .009A .009A .009 -.004 .013 255 1830 ---- ---- .011A .011A .009 -.004 .013 1835 ---- ---- .011A .011A .010 -.004 .014 1840 ---- ---- .011A .011A .010 -.005 .015 1 1845 ---- ---- .012A .012A .010 -.005 .015 14 1850 .012 .012 .012 .012 .011 -.005 1 .016 4 75 1855 ---- ---- .012A .012A .011 -.006 .017 4 1860 ---- ---- .013A .013A .012 -.006 .018 14 1865 ---- ---- .013A .013A .012 -.006 .018 1870 ---- ---- .014A .014A .013 -.006 .019 9 1875 ---- ---- .014A .014A .013 -.007 3 .020 3 51 1880 ---- ---- .015A .015A .014 -.007 .021 61 1885 ---- ---- .016A .016A .014 -.008 .022 38 1890 ---- ---- .016A .016A .015 -.008 .023 5 1895 ---- ---- .017A .017A .016 -.008 .024 1 6 1900 .016 .016 .016 .016 .016 -.010 201 .026 414 954 1905 ---- ---- .018A .018A .017 -.010 .027 14 1910 ---- ---- .019A .019A .018 -.010 .028 2 16 1915 ---- ---- .020A .020A .019 -.011 .030 22 1920 ---- ---- .021A .021A .020 -.012 .032 12 1925 ---- ---- .022A .022A .021 -.012 .033 85 1930 ---- ---- .023A .023A .022 -.013 .035 16 1935 ---- ---- .024A .024A .023 -.014 .037 22 1940 .042 .042 .025A .025A .024 -.015 2 .039 5 31 1945 ---- ---- .026A .026A .026 -.015 .041 25 1950 .033 .033 .027A .027A .027 -.016 1 .043 19 645 1955 ---- ---- .029A .029A .029 -.016 .045 2 12 1960 ---- ---- .030A .030A .030 -.018 .048 22 1965 ---- ---- .032A .032A .032 -.019 .051 1 21 1970 ---- ---- .033A .033A .034 -.019 .053 3 17 1975 .037 .037 .035A .035A .037 -.019 1 .056 10 84 1980 .039 .040 .037A .045B .039 -.020 4 .059 3 88 1985 ---- ---- .039A .039A .042 -.021 .063 2 34 1990 .043 .043 .041A .041A .044 -.022 1 .066 188 1995 ---- ---- .044A .044A .048 -.022 .070 65 2000 .060 .060 .046A .046A .051 -.023 402 .074 1674 1335 2005 .083 .083 .049A .049A .054 -.024 3 .078 33 2010 ---- ---- .052A .052A .058 -.025 .083 34 2015 ---- ---- .054A .054A .062 -.026 .088 5 99 2020 ---- ---- .057A .057A .067 -.026 1 .093 4 110 2025 .069 .069 .060A .062A .072 -.026 8 .098 6 414 2030 ---- ---- .064A .064A .077 -.027 .104 1 86 2035 .071 .071 .068A .070A .083 -.027 3 .110 33 2040 .076 .107 .071A .073A .089 -.028 10 .117 10 256 2045 .081 .115 .074A .078A .096 -.028 6 .124 1 30 2050 .086 .086 .079A .084 .103 -.028 15 .131 52 259 2055 .130 .132B .082A .132B .110 -.029 12 .139 8 23 2060 ---- ---- .087A .087A .118 -.029 .147 55 2065 ---- ---- .093A .093A .127 -.029 .156 7 38 2070 ---- ---- .098A .098A .136 -.030 .166 2 32 2075 .185 .185 .104A .144B .146 -.030 33 .176 40 244 2080 ---- ---- .111A .111A .157 -.029 1 .186 11 230 2085 ---- ---- .118A .118A .168 -.029 .197 1 20 2090 .147 .211B .127A .145A .180 -.029 12 .209 11 31 2095 .219 .227 .136A .223B .193 -.028 9 .221 11 31 2100 .231 .239B .144A .168A .207 -.027 433 .234 477 1014 2105 .231 .252B .153A .218B .221 -.027 9 .248 20 29 2110 .236 .269B .163A .192A .236 -.027 2 .263 20 18 2115 .271 .286B .173A .248B .252 -.026 4 .278 13 211 2120 .222 .305B .184A .222 .269 -.024 3 .293 13 25 2125 .220 .325B .196A .234A .287 -.023 19 .310 34 176 2130 .293 .345B .206A .301B .305 -.022 2 .327 6 18 2135 .312 .366B .220A .320B .325 -.020 3 .345 4 9 2140 .353 .387B .233A .387B .345 -.019 9 .364 18 27 2145 ---- .410B .248A .248A .366 -.017 .383 11 46 2150 .292 .433B .262A .321A .388 -.015 8 .403 80 372 2155 ---- .457B .278A .278A .411 -.013 .424 6 13 2160 .388 .480B .293A .364A .435 -.010 2 .445 15 16 2165 .377 .506B .310A .310A .459 -.008 36 .467 7 43 2170 .435 .533B .328A .407A .485 -.005 3 .490 11 17 2175 .420 .563B .343A .343A .511 -.003 11 .514 63 338 2180 .455 .590B .364A .539B .539 +.001 4 .538 5 21 2185 .391 .623B .383A .497B .567 +.004 50 .563 18 46 2190 .409 .650B .404A .650B .596 +.007 10 .589 10 63 2195 .651 .687B .430A .430A .626 +.010 12 .616 3 6 2200 .541 .719B .452 .606B .657 +.013 15 .644 33 912 2205 .568 .753B .477A .477A .689 +.017 20 .672 12 57 2210 ---- .784B .503A .503A .722 +.020 .702 17 2215 .576 .820B .528A .528A .756 +.024 9 .732 2 29 2220 ---- .857B .553A .553A .790 +.028 390 .762 4 522 2225 ---- .889B .581A .581A .825 +.031 .794 7 73 2230 ---- .921B .609A .609A .861 +.035 .826 6 15 2235 ---- .959B .638A .638A .897 +.038 .859 3 66 2240 ---- .997B .667A .667A .935 +.042 .893 2 25 2245 ---- 1.034B .698A .698A .972 +.045 .927 4 17 2250 ---- 1.080B .729A .729A 1.011 +.049 .962 251 2255 ---- 1.114B .760A .760A 1.050 +.053 .997 6 61 2260 ---- 1.154B .792A .792A 1.090 +.057 1.033 3 52 2265 ---- 1.195B .826A .826A 1.130 +.061 1.069 11 2270 ---- 1.236B .860A .860A 1.170 +.063 1.107 8 2275 ---- 1.286B .893A .893A 1.212 +.068 1.144 70 2280 ---- 1.281B .930A .930A 1.253 +.071 1.182 2 11 2285 ---- 1.323B .965A .965A 1.295 +.074 1.221 7 2290 ---- 1.366B 1.001A 1.001A 1.338 +.078 1.260 13 2295 ---- 1.409B 1.067A 1.067A 1.381 +.082 1.299 1 2300 1.140 1.503B 1.074A 1.502B 1.424 +.085 4 1.339 290 2305 ---- 1.496B 1.144A 1.144A 1.468 +.088 1.380 1 2310 ---- 1.541B 1.184A 1.184A 1.512 +.092 1.420 10 2315 ---- 1.586B 1.224A 1.224A 1.556 +.094 1.462 6 2320 ---- 1.630B 1.264A 1.264A 1.601 +.098 1.503 6 2325 ---- 1.728B 1.269A 1.269A 1.646 +.100 54 1.546 57 59 2330 ---- 1.722B 1.346A 1.346A 1.691 +.103 1.588 7 2335 ---- 1.760B 1.388A 1.388A 1.737 +.106 1.631 6 2340 ---- 1.809B 1.430A 1.430A 1.783 +.109 1.674 9 2345 ---- 1.851B 1.472A 1.472A 1.829 +.111 1.718 8 2350 ---- 1.960B 1.479A 1.479A 1.875 +.113 1.762 106 2355 ---- 1.944B 1.558A 1.558A 1.922 +.116 1.806 17 2360 ---- 1.994B 1.601A 1.601A 1.969 +.119 1.850 1 2365 ---- 2.041B 1.645A 1.645A 2.016 +.121 1.895 4 2370 ---- 2.088B 1.689A 1.689A 2.063 +.123 1.940 3 2375 1.873 2.196B 1.695A 1.695A 2.110 +.125 1 1.985 264 2380 ---- 2.187B 1.778A 1.778A 2.157 +.126 2.031 6 2385 ---- 2.228B 1.823A 1.823A 2.205 +.129 2.076 10 2390 ---- 2.306B 1.849A 1.849A 2.253 +.131 2.122 200 2395 ---- 2.323B 1.913A 1.913A 2.301 +.133 2.168 6 2400 2.005 2.436B 1.919A 2.436B 2.348 +.134 3 2.214 3 257 2405 ---- 2.419B 2.004A 2.004A 2.396 +.135 2.261 4 2410 ---- 2.467B 2.050A 2.050A 2.445 +.138 2.307 5 2415 ---- 2.523B 2.096A 2.096A 2.493 +.139 2.354 1 2420 ---- 2.595B 2.131A 2.131A 2.541 +.140 2.401 160 2425 ---- 2.677B 2.152A 2.152A 2.590 +.143 2.447 19 2430 ---- 2.664B 2.244A 2.244A 2.638 +.144 2.494 5 2435 ---- 2.716B 2.291A 2.291A 2.687 +.145 2.542 7 2440 ---- 2.762B 2.338A 2.338A 2.736 +.147 2.589 10 2445 ---- 2.811B 2.385A 2.385A 2.784 +.148 2.636 2 2450 ---- 2.885B 2.380A 2.380A 2.833 +.149 2.684 1 53 2455 ---- 2.912B 2.480A 2.480A 2.882 +.150 2.732 7 2460 ---- 2.961B 2.527A 2.527A 2.931 +.152 2.779 2465 ---- 3.010B 2.575A 2.575A 2.980 +.153 2.827 4 2470 ---- 3.059B 2.623A 2.623A 3.030 +.155 2.875 8 2475 ---- 3.105B 2.620A 2.620A 3.079 +.156 2.923 5 2480 ---- 3.154B 2.719A 2.719A 3.128 +.157 2.971 2485 ---- 3.203B 2.767A 2.767A 3.177 +.157 3.020 10 2490 ---- 3.249B 2.815A 2.815A 3.227 +.159 3.068 2495 ---- 3.305B 2.864A 2.864A 3.276 +.160 3.116 6 2500 ---- 3.351B 2.860A 2.860A 3.325 +.160 3.165 4 2505 ---- 3.400B 2.960A 2.960A 3.375 +.162 3.213 2510 ---- 3.446B 3.009A 3.009A 3.424 +.162 3.262 7 2515 ---- 3.499B 3.058A 3.058A 3.473 +.163 3.310 2520 ---- 3.548B 3.106A 3.106A 3.523 +.164 3.359 1 2525 ---- 3.594B 3.100A 3.100A 3.572 +.164 3.408 5 2530 ---- 3.647B 3.204A 3.204A 3.622 +.166 3.456 1 2535 ---- 3.696B 3.253A 3.253A 3.671 +.166 3.505 4 2540 ---- 3.742B 3.301A 3.301A 3.721 +.167 3.554 1 2545 ---- 3.795B 3.350A 3.350A 3.770 +.167 3.603 1 2550 ---- 3.841B 3.344A 3.344A 3.820 +.168 3.652 3 2555 ---- 3.897B 3.448A 3.448A 3.869 +.169 3.700 2560 ---- 3.970B 3.476A 3.476A 3.919 +.170 3.749 6 2565 ---- 3.989B 3.546A 3.546A 3.968 +.170 3.798 1 2570 ---- 4.042B 3.595A 3.595A 4.018 +.170 3.848 2575 ---- 4.088B 3.644A 3.644A 4.067 +.170 3.897 2 2580 ---- 4.141B 3.693A 3.693A 4.117 +.171 3.946 2585 ---- 4.187B 3.743A 3.743A 4.167 +.172 3.995 2590 ---- 4.240B 3.792A 3.792A 4.216 +.172 4.044 2 2595 ---- 4.286B 3.841A 3.841A 4.266 +.173 4.093 1 2600 ---- 4.366B 3.869A 3.869A 4.316 +.174 4.142 3 2605 ---- 4.392B 3.939A 3.939A 4.365 +.173 4.192 2610 ---- 4.442B 3.988A 3.988A 4.415 +.174 4.241 2615 ---- 4.492B 4.038A 4.038A 4.465 +.175 4.290 2620 ---- 4.541B 4.087A 4.087A 4.515 +.175 4.340 2625 ---- 4.614B 4.115A 4.115A 4.564 +.175 4.389 1 2630 ---- 4.641B 4.185A 4.185A 4.614 +.176 4.438 2635 ---- 4.690B 4.235A 4.235A 4.664 +.176 4.488 2640 ---- 4.740B 4.284A 4.284A 4.714 +.177 4.537 2645 ---- 4.790B 4.333A 4.333A 4.763 +.177 4.586 2650 ---- 4.865B 4.361A 4.361A 4.813 +.177 4.636 4 2655 ---- 4.889B 4.432A 4.432A 4.863 +.178 4.685 2675 ---- 5.113B 4.608A 4.608A 5.062 +.179 4.883 2 2700 ---- 5.362B 4.855A 4.855A 5.311 +.180 5.131 2 2725 ---- 5.589B 5.124A 5.124A 5.560 +.181 5.379 2750 ---- 5.864B 5.350A 5.350A 5.810 +.183 5.627 2 2775 ---- 6.088B 5.621A 5.621A 6.059 +.183 5.876 2800 ---- 6.364B 5.847A 5.847A 6.309 +.185 6.124 1 2825 ---- 6.614B 6.096A 6.096A 6.558 +.185 6.373 2 2850 ---- 6.864B 6.346A 6.346A 6.808 +.186 6.622 1 3 2875 ---- 7.112B 6.595A 6.595A 7.058 +.187 6.871 1 2900 ---- 7.364B 6.845A 6.845A 7.308 +.187 7.121 1 2925 ---- 7.588B 7.117A 7.117A 7.558 +.188 7.370 2950 ---- 7.853B 7.344A 7.344A 7.808 +.189 7.619 1 2975 ---- 8.088B 7.617A 7.617A 8.058 +.189 7.869 3000 ---- 8.357B 7.844A 7.844A 8.308 +.189 8.119 14 3025 ---- 8.587B 8.116A 8.116A 8.558 +.190 8.368 3050 ---- 8.837B 8.366A 8.366A 8.808 +.190 8.618 3075 ---- 9.107B 8.594A 8.594A 9.058 +.190 8.868 2 3100 ---- 9.357B 8.844A 8.844A 9.308 +.190 9.118 2 3125 ---- 9.607B 9.094A 9.094A 9.558 +.190 9.368 2 3150 ---- 9.837B 9.366A 9.366A 9.808 +.190 9.618 3175 ---- 10.087B 9.616A 9.616A 10.058 +.190 9.868 3200 ---- 10.363B 9.843A 9.843A 10.308 +.190 10.118 2 3225 ---- 10.587B 10.116A 10.116A 10.558 +.190 10.368 3250 ---- 10.837B 10.366A 10.366A 10.808 +.190 10.618 3275 ---- 11.087B 10.616A 10.616A 11.058 +.190 10.868 3300 ---- 11.336B 10.866A 10.866A 11.308 +.190 11.118 3325 ---- 11.586B 11.116A 11.116A 11.558 +.190 11.368 3350 ---- 11.836B 11.366A 11.366A 11.808 +.190 11.618 3375 ---- 12.086B 11.616A 11.616A 12.058 +.190 11.868 3400 ---- 12.336B 11.866A 11.866A 12.308 +.190 12.118 3425 ---- 12.586B 12.116A 12.116A 12.558 +.190 12.368 3450 ---- 12.836B 12.366A 12.366A 12.808 +.190 12.618 3500 ---- 13.336B 12.866A 12.866A 13.308 +.190 13.118 4000 ---- 18.334B 17.867A 17.867A 18.308 +.190 18.118 5000 ---- 28.360B 27.843A 27.843A 28.308 +.190 28.118 850 ---- ---- ---- ---- .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 ---- 78.282B 77.888A 77.888A 78.308 +.190 78.118 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 -.001 .002 1300 ---- ---- ---- ---- .002 UNCH .002 233 1325 ---- ---- ---- ---- .002 UNCH .002 1 1350 ---- ---- ---- ---- .002 -.001 .003 15 1375 ---- ---- ---- ---- .003 UNCH .003 1 1400 ---- ---- ---- ---- .003 -.001 .004 7 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 -.001 .006 2 1475 ---- ---- ---- ---- .005 -.002 .007 242 1500 .012 .012 .010A .010A .006 -.002 3 .008 1002 1525 ---- ---- ---- ---- .007 -.003 .010 215 1550 ---- ---- ---- ---- .009 -.002 .011 47 1575 ---- ---- ---- ---- .010 -.004 .014 30 1600 .023 .023 .015A .015A .012 -.004 6 .016 5 2017 1625 ---- ---- .017A .017A .014 -.005 .019 112 1650 ---- ---- .020A .020A .016 -.006 .022 82 1675 ---- ---- .022A .022A .019 -.007 1 .026 1 123 1700 .024 .024 .022A .024 .022 -.008 9 .030 7 1893 1725 .028 .028 .028 .028 .026 -.009 9 .035 69 1750 .028 .028 .028 .034B .031 -.010 9 .041 12 1921 1775 ---- ---- .039A .039A .037 -.011 .048 2 58 1800 .050 .050 .045A .045A .044 -.013 21 .057 47 1238 1815 ---- ---- .050A .050A .050 -.013 .063 1820 ---- ---- .052A .052A .051 -.014 .065 1825 ---- ---- .053A .053A .053 -.015 1 .068 7 36 1830 ---- ---- .054A .054A .055 -.015 .070 1 2 1835 ---- ---- .056A .056A .057 -.015 .072 1840 ---- ---- .058A .058A .060 -.015 .075 1 1845 ---- ---- .059A .059A .062 -.016 .078 2 1850 .060 .060 .060 .060 .064 -.016 1 .080 2 873 1855 ---- ---- .063A .063A .067 -.016 .083 1860 ---- ---- .066A .066A .069 -.017 .086 1 1865 ---- ---- .068A .068A .072 -.017 .089 1 1870 ---- ---- .070A .070A .075 -.018 1 .093 2 1875 ---- ---- .072A .072A .078 -.018 .096 157 1880 ---- ---- .076A .076A .081 -.019 .100 7 1885 ---- ---- .079A .079A .084 -.019 .103 14 1890 ---- ---- .082A .082A .087 -.020 .107 7 1895 ---- ---- .083A .083A .091 -.020 .111 1 1900 .085 .101 .085 .086 .095 -.020 55 .115 144 1276 1905 ---- ---- .089A .089A .099 -.021 .120 7 1910 ---- ---- .093A .093A .103 -.021 .124 1 1915 ---- ---- .096A .096A .107 -.022 .129 3 1920 ---- ---- .100A .100A .112 -.021 .133 11 1925 ---- ---- .103A .103A .117 -.021 17 .138 1 285 1930 ---- ---- .107A .107A .122 -.022 .144 1 4 1935 ---- ---- .111A .111A .127 -.022 .149 5 11 1940 .118 .118 .115A .118 .132 -.023 2 .155 1 23 1945 ---- ---- .119A .119A .138 -.023 .161 7 1950 .152 .152 .123A .129B .144 -.023 37 .167 15 150 1955 .145 .150 .128A .134A .150 -.023 4 .173 4 9 1960 .147 .172 .134A .141A .157 -.023 6 .180 16 28 1965 .180 .180 .138A .147A .164 -.023 9 .187 4 14 1970 ---- ---- .144A .144A .171 -.023 .194 17 24 1975 .170 .196B .149A .196B .178 -.024 7 .202 47 172 1980 ---- ---- .155A .155A .186 -.024 .210 9 164 1985 .211 .211 .161A .213B .194 -.024 3 .218 8 28 1990 ---- ---- .168A .168A .202 -.024 .226 4 36 1995 .230 .230 .174A .189A .211 -.024 3 .235 5 21 2000 .207 .210 .181A .194A .220 -.024 32 .244 133 1691 2005 .245 .251B .188A .206A .229 -.025 8 .254 16 26 2010 .257 .257 .195A .214A .239 -.025 10 .264 4 17 2015 .266 .266 .203A .224A .249 -.025 13 .274 9 105 2020 ---- ---- .211A .211A .260 -.025 1 .285 13 79 2025 ---- ---- .219A .219A .271 -.025 17 .296 7 86 2030 ---- ---- .228A .228A .282 -.026 .308 5 25 2035 ---- ---- .236A .236A .294 -.026 1 .320 26 46 2040 ---- ---- .246A .246A .307 -.025 .332 18 23 2045 ---- ---- .256A .256A .320 -.025 .345 11 21 2050 .340 .359B .266A .266A .333 -.025 12 .358 41 284 2055 ---- .374B .277A .277A .347 -.025 .372 1 8 2060 .337 .389B .287A .287A .361 -.025 1 .386 3 15 2065 ---- .403B .298A .298A .376 -.024 .400 16 2070 ---- .419B .309A .309A .391 -.024 .415 28 2075 ---- .436B .322A .322A .407 -.024 5 .431 23 48 2080 ---- .453B .334A .334A .423 -.024 15 .447 18 13 2085 ---- .470B .347A .347A .440 -.024 .464 1 72 2090 ---- .488B .360A .360A .457 -.024 .481 10 21 2095 ---- .507B .374A .374A .475 -.023 .498 13 2100 .470 .526B .389A .389A .494 -.022 13 .516 23 151 2105 .471 .546B .403A .460A .513 -.021 2 .534 7 44 2110 .549 .566B .418A .478A .532 -.021 11 .553 6 13 2115 ---- .588B .434A .434A .552 -.021 1 .573 5 13 2120 .539 .609B .450A .516A .573 -.020 3 .593 23 12 2125 .548 .632B .467A .632B .594 -.019 9 .613 12 46 2130 .573 .654B .484A .555A .616 -.018 17 .634 19 14 2135 ---- .677B .502A .502A .639 -.017 .656 18 2140 ---- .699B .521A .521A .662 -.016 1 .678 2 20 2145 ---- .725B .539A .539A .685 -.015 .700 7 2 2150 .656 .751B .558A .736B .709 -.014 7 .723 14 79 2155 ---- .776B .578A .578A .734 -.012 .746 10 12 2160 ---- .801B .599A .599A .759 -.011 .770 1 3 2165 ---- .826B .620A .620A .785 -.009 .794 3 3 2170 ---- .853B .641A .641A .811 -.008 1 .819 3 7 2175 ---- .883B .663A .663A .838 -.006 2 .844 1 157 2180 ---- .913B .686A .686A .866 -.004 15 .870 3 4 2185 .798 .940B .709A .709A .894 -.002 5 .896 4 3 2190 .826 .969B .734A .969B .922 -.001 8 .923 1 55 2195 .850 .999B .758A .758A .951 +.001 5 .950 30 2200 .890 1.029B .783A 1.013B .981 +.004 77 .977 26 137 2205 .908 1.062B .808A 1.062B 1.011 +.005 2 1.006 3 3 2210 ---- 1.093B .834A .834A 1.042 +.008 1.034 5 5 2215 .897 1.126B .861A .861A 1.073 +.009 5 1.064 7 11 2220 .992 1.158B .888A 1.158B 1.105 +.012 3 1.093 7 7 2225 ---- 1.191B .916A .916A 1.137 +.013 1.124 45 84 2230 ---- 1.222B .944A .944A 1.169 +.015 1.154 2235 1.082 1.258B .972A 1.258B 1.202 +.016 19 1.186 10 16 2240 ---- 1.290B 1.001A 1.001A 1.236 +.019 1.217 2245 ---- 1.327B 1.031A 1.031A 1.270 +.020 1.250 6 5 2250 ---- 1.362B 1.061A 1.061A 1.304 +.022 5 1.282 6 132 2255 ---- 1.398B 1.091A 1.091A 1.339 +.024 1.315 1 2260 ---- 1.434B 1.121A 1.121A 1.374 +.025 1.349 2 6 2265 ---- 1.470B 1.153A 1.153A 1.409 +.027 1.382 2 2270 ---- 1.507B 1.185A 1.185A 1.445 +.028 1.417 2 2275 ---- 1.541B 1.217A 1.217A 1.482 +.031 1.451 13 2280 ---- 1.577B 1.249A 1.249A 1.519 +.033 1.486 3 6 2285 ---- 1.615B 1.283A 1.283A 1.556 +.034 1.522 2 2 2290 ---- 1.653B 1.316A 1.316A 1.594 +.036 1.558 2 2295 ---- 1.691B 1.350A 1.350A 1.632 +.038 1.594 5 5 2300 ---- 1.732B 1.384A 1.384A 1.670 +.040 4 1.630 179 2305 ---- 1.770B 1.419A 1.419A 1.709 +.042 1.667 1 2310 ---- 1.810B 1.454A 1.454A 1.749 +.045 1.704 3 4 2315 ---- 1.850B 1.490A 1.490A 1.788 +.046 1.742 2320 ---- 1.856B 1.523A 1.523A 1.828 +.049 1.779 2325 ---- 1.932B 1.559A 1.559A 1.869 +.052 1.817 2 8 2330 ---- 1.937B 1.596A 1.596A 1.909 +.053 1.856 1 2335 ---- 1.978B 1.633A 1.633A 1.950 +.056 1.894 2340 ---- 2.019B 1.670A 1.670A 1.991 +.058 1.933 2345 ---- 2.063B 1.707A 1.707A 2.033 +.061 1.972 2350 ---- 2.142B 1.750A 1.750A 2.075 +.063 2.012 111 2355 ---- 2.144B 1.820A 1.820A 2.117 +.065 2.052 1 2360 ---- 2.186B 1.859A 1.859A 2.159 +.067 2.092 4 5 2365 ---- 2.228B 1.898A 1.898A 2.202 +.070 2.132 3 3 2370 ---- 2.271B 1.938A 1.938A 2.244 +.072 2.172 2 3 2375 ---- 2.358B 1.946A 1.946A 2.287 +.074 2.213 22 2380 ---- 2.357B 2.017A 2.017A 2.331 +.077 2.254 30 2385 ---- 2.400B 2.057A 2.057A 2.374 +.079 2.295 2390 ---- 2.443B 2.098A 2.098A 2.418 +.081 2.337 1 2395 ---- 2.487B 2.139A 2.139A 2.461 +.082 2.379 2400 ---- 2.575B 2.148A 2.148A 2.505 +.084 2.421 228 2405 ---- 2.575B 2.221A 2.221A 2.550 +.087 2.463 2 2410 ---- 2.619B 2.263A 2.263A 2.594 +.089 2.505 3 2415 ---- 2.664B 2.305A 2.305A 2.639 +.091 2.548 2420 ---- 2.708B 2.347A 2.347A 2.683 +.092 2.591 4 2425 ---- 2.802B 2.358A 2.358A 2.728 +.094 2.634 5 2430 ---- 2.798B 2.432A 2.432A 2.773 +.096 2.677 2435 ---- 2.843B 2.475A 2.475A 2.818 +.098 2.720 1 2440 ---- 2.888B 2.518A 2.518A 2.864 +.100 2.764 2445 ---- 2.934B 2.561A 2.561A 2.909 +.101 2.808 2450 ---- 3.030B 2.568A 2.568A 2.955 +.103 2.852 278 2455 ---- 3.025B 2.648A 2.648A 3.000 +.104 2.896 2460 ---- 3.071B 2.692A 2.692A 3.046 +.106 2.940 2465 ---- 3.116B 2.735A 2.735A 3.092 +.107 2.985 2470 ---- 3.162B 2.780A 2.780A 3.138 +.109 3.029 2475 ---- 3.260B 2.789A 2.789A 3.185 +.111 3.074 7 2480 ---- 3.248B 2.868A 2.868A 3.231 +.112 3.119 2485 ---- 3.301B 2.913A 2.913A 3.277 +.113 3.164 2490 ---- 3.347B 2.957A 2.957A 3.324 +.115 3.209 2495 ---- 3.391B 3.002A 3.002A 3.371 +.117 3.254 2500 ---- 3.495B 3.012A 3.012A 3.417 +.117 3.300 154 2505 ---- 3.487B 3.092A 3.092A 3.464 +.119 3.345 2510 ---- 3.534B 3.137A 3.137A 3.511 +.120 3.391 2515 ---- 3.581B 3.182A 3.182A 3.558 +.121 3.437 4 2520 ---- 3.628B 3.228A 3.228A 3.605 +.122 3.483 2525 ---- 3.730B 3.234A 3.234A 3.653 +.124 3.529 4 2530 ---- 3.722B 3.319A 3.319A 3.700 +.125 3.575 4 2535 ---- 3.770B 3.365A 3.365A 3.747 +.126 3.621 2540 ---- 3.817B 3.411A 3.411A 3.795 +.128 3.667 2545 ---- 3.864B 3.457A 3.457A 3.842 +.129 3.713 3 2550 ---- 3.970B 3.467A 3.467A 3.890 +.130 3.760 9 2555 ---- 3.959B 3.549A 3.549A 3.938 +.132 3.806 4 2560 ---- 4.007B 3.597A 3.597A 3.985 +.132 3.853 2565 ---- 4.055B 3.643A 3.643A 4.033 +.134 3.899 2570 ---- 4.102B 3.690A 3.690A 4.081 +.135 3.946 2575 ---- 4.210B 3.696A 3.696A 4.129 +.136 3.993 5 2580 ---- 4.198B 3.790A 3.790A 4.177 +.137 4.040 2585 ---- 4.247B 3.837A 3.837A 4.225 +.138 4.087 2590 ---- 4.294B 3.884A 3.884A 4.273 +.139 4.134 2595 ---- 4.342B 3.931A 3.931A 4.321 +.140 4.181 2600 ---- 4.451B 3.935A 3.935A 4.369 +.141 4.228 6 2605 ---- 4.439B 4.025A 4.025A 4.418 +.143 4.275 2610 ---- 4.487B 4.073A 4.073A 4.466 +.143 4.323 2615 ---- 4.535B 4.120A 4.120A 4.514 +.144 4.370 2620 ---- 4.583B 4.167A 4.167A 4.563 +.146 4.417 2625 ---- 4.695B 4.165A 4.165A 4.611 +.146 4.465 7 2650 ---- 4.936B 4.405A 4.405A 4.854 +.150 4.704 6 2675 ---- 5.148B 4.645A 4.645A 5.098 +.154 4.944 3 2700 ---- 5.362B 4.885A 4.885A 5.342 +.156 5.186 3 2725 ---- 5.607B 5.125A 5.125A 5.587 +.159 5.428 6 2750 ---- 5.852B 5.370A 5.370A 5.833 +.161 5.672 1 2775 ---- 6.098B 5.610A 5.610A 6.079 +.163 5.916 2800 ---- 6.345B 5.855A 5.855A 6.326 +.165 6.161 1 2825 ---- 6.593B 6.151A 6.151A 6.573 +.166 6.407 2850 ---- 6.840B 6.397A 6.397A 6.821 +.168 6.653 1 2 2875 ---- 7.088B 6.643A 6.643A 7.069 +.170 6.899 1 2900 ---- 7.336B 6.890A 6.890A 7.317 +.171 7.146 13 2925 ---- 7.584B 7.137A 7.137A 7.565 +.172 7.393 2950 ---- 7.837B 7.385A 7.385A 7.814 +.174 7.640 3 2975 ---- 8.083B 7.631A 7.631A 8.062 +.174 7.888 3 3000 ---- 8.335B 7.880A 7.880A 8.311 +.176 8.135 8 3025 ---- 8.583B 8.129A 8.129A 8.560 +.177 8.383 3 3050 ---- 8.835B 8.378A 8.378A 8.810 +.179 8.631 5 3075 ---- 9.081B 8.627A 8.627A 9.059 +.180 8.879 6 3100 ---- 9.334B 8.876A 8.876A 9.309 +.181 9.128 3125 ---- 9.582B 9.125A 9.125A 9.558 +.182 9.376 5 3150 ---- 9.830B 9.375A 9.375A 9.808 +.183 9.625 1 3175 ---- 10.081B 9.625A 9.625A 10.058 +.185 9.873 2 3200 ---- 10.331B 9.875A 9.875A 10.308 +.186 10.122 3 3225 ---- 10.580B 10.125A 10.125A 10.558 +.187 10.371 4 3250 ---- 10.830B 10.375A 10.375A 10.808 +.188 10.620 1 3275 ---- 11.080B 10.625A 10.625A 11.058 +.189 10.869 6 3300 ---- 11.329B 10.875A 10.875A 11.308 +.189 11.119 3 3325 ---- 11.579B 11.126A 11.126A 11.558 +.190 11.368 8 3350 ---- 11.829B 11.376A 11.376A 11.808 +.190 11.618 9 3375 ---- 12.078B 11.626A 11.626A 12.058 +.190 11.868 10 3400 ---- 12.301B 11.876A 11.876A 12.308 +.190 12.118 12 3425 ---- 12.566B 12.126A 12.126A 12.558 +.190 12.368 3450 ---- 12.816B 12.377A 12.377A 12.808 +.190 12.618 3500 ---- 13.300B 12.878A 12.878A 13.308 +.190 13.118 11 4000 ---- 18.293B 17.882A 17.882A 18.308 +.190 18.118 5000 ---- 28.336B 27.859A 27.859A 28.308 +.190 28.118 6000 ---- 38.277B 37.901A 37.901A 38.308 +.190 38.118 7000 ---- 48.269B 47.911A 47.911A 48.308 +.190 48.118 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 58.260B 57.921A 57.921A 58.308 +.190 58.118 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 68.250B 67.930A 67.930A 68.308 +.190 68.118 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 5 1200 ---- ---- ---- ---- .002 -.001 .003 1225 ---- ---- ---- ---- .002 -.001 .003 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .003 -.002 .005 1300 ---- ---- ---- ---- .004 -.001 .005 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .005 -.002 .007 1375 ---- ---- ---- ---- .006 -.003 .009 1400 ---- ---- ---- ---- .008 -.002 .010 10 1425 ---- ---- ---- ---- .009 -.002 .011 1450 ---- ---- ---- ---- .011 -.002 .013 12 1475 ---- ---- ---- ---- .013 -.002 .015 2 1500 ---- ---- ---- ---- .015 -.002 .017 22 1525 ---- ---- ---- ---- .017 -.003 .020 2 1550 ---- ---- ---- ---- .020 -.003 .023 3 1575 ---- ---- ---- ---- .024 -.003 .027 4 1600 ---- ---- .031A .031A .028 -.004 .032 108 1625 ---- ---- .036A .036A .032 -.005 .037 8 1650 ---- ---- .040A .040A .037 -.006 2 .043 17 1675 ---- ---- .046A .046A .044 -.007 .051 7 1700 ---- ---- .053A .053A .051 -.008 .059 16 1725 ---- ---- .060A .060A .059 -.010 .069 20 1750 ---- ---- .069A .069A .069 -.011 .080 2 14 1775 ---- ---- .078A .078A .080 -.014 .094 34 1800 ---- ---- .091A .091A .094 -.015 .109 3 37 1825 ---- ---- .106A .106A .111 -.017 10 .128 16 1835 ---- ---- .112A .112A .118 -.018 .136 6 1840 ---- ---- .116A .116A .122 -.018 .140 1845 ---- ---- .118A .118A .126 -.019 .145 5 1850 ---- ---- .123A .123A .130 -.020 1 .150 1 7 1855 ---- ---- .126A .126A .134 -.020 .154 2 1860 ---- ---- .130A .130A .139 -.020 .159 1 1865 ---- ---- .134A .134A .144 -.020 .164 1870 ---- ---- .138A .138A .148 -.022 .170 1 1875 ---- ---- .142A .142A .153 -.022 .175 14 1880 ---- ---- .147A .147A .159 -.022 .181 1885 ---- ---- .151A .151A .164 -.022 .186 1890 ---- ---- .156A .156A .170 -.022 .192 1895 ---- ---- .160A .160A .175 -.024 .199 2 1900 ---- ---- .166A .166A .181 -.024 10 .205 59 1905 ---- ---- .171A .171A .188 -.023 .211 3 1910 ---- ---- .176A .176A .194 -.024 .218 1 3 1915 ---- ---- .180A .180A .201 -.024 .225 6 1920 ---- ---- .187A .187A .208 -.024 .232 2 1925 ---- ---- .193A .193A .215 -.025 10 .240 32 1930 ---- ---- .198A .198A .222 -.025 .247 2 1935 ---- ---- .205A .205A .230 -.025 .255 7 1940 ---- ---- .211A .211A .238 -.025 .263 5 1945 ---- ---- .218A .218A .246 -.025 .271 1 7 1950 ---- ---- .225A .225A .254 -.026 1 .280 1 73 1955 ---- ---- .232A .232A .263 -.026 .289 2 1960 ---- ---- .239A .239A .272 -.026 .298 2 1965 ---- ---- .246A .246A .282 -.025 .307 10 1970 ---- ---- .254A .254A .291 -.026 .317 1 1975 ---- ---- .261A .261A .301 -.025 .326 71 1980 ---- ---- .270A .270A .312 -.024 .336 10 1985 ---- ---- .279A .279A .322 -.025 .347 14 1990 ---- ---- .287A .287A .333 -.025 .358 2 1995 ---- ---- .295A .295A .345 -.024 .369 15 2000 ---- ---- .305A .305A .356 -.024 22 .380 1 581 2005 ---- ---- .315A .315A .368 -.024 .392 10 2010 ---- ---- .324A .324A .381 -.023 22 .404 35 2015 ---- .417B .335A .335A .393 -.023 .416 3 2020 ---- .432B .345A .345A .406 -.023 .429 4 2025 .366 .445B .356A .356A .420 -.022 6 .442 1 111 2030 ---- .459B .367A .367A .433 -.023 .456 7 2035 ---- .473B .379A .379A .448 -.022 .470 3 2040 .433 .488B .390A .390A .462 -.022 4 .484 5 2045 ---- .505B .402A .402A .477 -.022 .499 2 2050 ---- .520B .414A .414A .492 -.022 .514 9 107 2055 .474 .536B .428A .535B .508 -.021 2 .529 2 2060 ---- .552B .441A .441A .523 -.022 .545 3 2065 .503 .569B .454A .569B .540 -.021 2 .561 4 2070 ---- .586B .468A .468A .557 -.021 .578 17 2075 ---- .604B .482A .482A .574 -.021 .595 1 53 2080 ---- .623B .497A .497A .591 -.021 .612 2 2 2085 .564 .641B .513A .573 .609 -.021 48 .630 5 10 2090 ---- .661B .527A .527A .628 -.020 .648 2 2095 ---- .680B .543A .543A .647 -.019 .666 4 20 2100 .586 .701B .560A .701B .666 -.019 8 .685 7 255 2105 ---- .721B .575A .575A .686 -.018 .704 7 5 2110 ---- .742B .592A .592A .706 -.018 .724 3 2115 ---- .764B .611A .611A .727 -.017 .744 2 2 2120 ---- .786B .629A .629A .748 -.017 .765 13 2125 ---- .808B .646A .646A .769 -.017 .786 2 16 2130 ---- .831B .666A .666A .791 -.016 .807 2135 ---- .854B .685A .685A .814 -.015 .829 4 2140 ---- .878B .705A .705A .836 -.015 .851 2 2145 ---- .902B .725A .725A .860 -.013 .873 2150 ---- .926B .745A .745A .883 -.013 1 .896 4 190 2155 .855 .951B .766A .766A .908 -.011 1 .919 2 2160 ---- .976B .786A .786A .932 -.011 .943 3 16 2165 ---- 1.002B .808A .808A .957 -.010 .967 5 2170 ---- 1.028B .830A .830A .983 -.009 .992 4 2175 ---- 1.055B .853A .853A 1.009 -.007 1.016 7 2180 ---- 1.082B .876A .876A 1.035 -.007 1.042 1 1 2185 ---- 1.110B .899A .899A 1.062 -.005 1.067 2 11 2190 ---- 1.137B .923A .923A 1.089 -.005 1.094 4 2195 ---- 1.166B .947A .947A 1.117 -.003 1.120 3 2200 1.155 1.194B .972A 1.070A 1.145 -.002 11 1.147 2 131 2205 ---- 1.224B .997A .997A 1.173 -.001 1.174 2210 1.116 1.253B 1.022A 1.253B 1.202 UNCH 10 1.202 2 2215 ---- 1.283B 1.048A 1.048A 1.231 +.001 1.230 2 2220 ---- 1.313B 1.075A 1.075A 1.261 +.003 1.258 2225 1.215 1.344B 1.101A 1.343B 1.291 +.004 10 1.287 10 74 2230 ---- 1.375B 1.128A 1.128A 1.321 +.005 1.316 4 2235 1.389 1.407B 1.155A 1.271A 1.352 +.006 2 1.346 2 2240 ---- 1.438B 1.183A 1.183A 1.384 +.008 1.376 1 5 2245 ---- 1.471B 1.211A 1.211A 1.415 +.009 1.406 2 3 2250 ---- 1.504B 1.240A 1.240A 1.447 +.010 1 1.437 25 2255 ---- 1.536B 1.268A 1.268A 1.480 +.012 1.468 2 3 2260 ---- 1.570B 1.297A 1.297A 1.512 +.013 1.499 3 2265 1.586 1.603B 1.327A 1.457A 1.545 +.014 2 1.531 2270 ---- 1.637B 1.357A 1.357A 1.579 +.016 1.563 2275 ---- 1.671B 1.387A 1.387A 1.613 +.017 195 1.596 8 2280 ---- 1.705B 1.419A 1.419A 1.647 +.019 1.628 2285 ---- 1.740B 1.447A 1.447A 1.681 +.020 1.661 2290 ---- 1.776B 1.480A 1.480A 1.716 +.021 1.695 2295 ---- 1.811B 1.511A 1.511A 1.751 +.023 1.728 2 2300 ---- 1.847B 1.543A 1.543A 1.786 +.024 1.762 28 2305 ---- 1.883B 1.576A 1.576A 1.822 +.025 1.797 2310 ---- 1.920B 1.608A 1.608A 1.858 +.027 1.831 2 2315 ---- 1.956B 1.640A 1.640A 1.895 +.029 1.866 2 2320 ---- 1.993B 1.677A 1.677A 1.931 +.030 1.901 2325 ---- 2.031B 1.710A 1.710A 1.968 +.031 1.937 1 2330 ---- 2.068B 1.743A 1.743A 2.005 +.033 1.972 2 2335 ---- 2.106B 1.775A 1.775A 2.043 +.035 2.008 1 2340 ---- 2.144B 1.812A 1.812A 2.081 +.037 2.044 2345 ---- 2.182B 1.847A 1.847A 2.119 +.038 2.081 2 2350 ---- 2.221B 1.879A 1.879A 2.157 +.039 2.118 2355 ---- 2.260B 1.918A 1.918A 2.195 +.040 2.155 2 2360 2.178 2.273B 1.951A 2.126A 2.234 +.042 4 2.192 2365 2.216 2.313B 1.987A 2.164A 2.273 +.044 3 2.229 1 2370 ---- 2.324B 2.023A 2.023A 2.312 +.045 2.267 2375 ---- 2.418B 2.063A 2.063A 2.352 +.047 2.305 1 2380 ---- 2.404B 2.096A 2.096A 2.392 +.049 2.343 2385 ---- 2.444B 2.133A 2.133A 2.432 +.051 2.381 2390 ---- 2.485B 2.170A 2.170A 2.472 +.052 2.420 2395 ---- 2.526B 2.208A 2.208A 2.512 +.053 2.459 2400 ---- 2.624B 2.245A 2.245A 2.553 +.055 2.498 2 2405 ---- 2.608B 2.284A 2.284A 2.593 +.056 2.537 2410 ---- 2.649B 2.321A 2.321A 2.634 +.058 2.576 2415 ---- 2.690B 2.409A 2.409A 2.676 +.060 2.616 2420 ---- 2.732B 2.448A 2.448A 2.717 +.062 2.655 2425 ---- 2.829B 2.439A 2.439A 2.758 +.062 2.696 28 2450 ---- 3.043B 2.640A 2.640A 2.969 +.071 2.898 218 2475 ---- 3.260B 2.847A 2.847A 3.184 +.078 3.106 2 2500 ---- 3.480B 3.055A 3.055A 3.403 +.085 3.318 1 2525 ---- 3.704B 3.268A 3.268A 3.625 +.091 3.534 3 2550 ---- 3.930B 3.478A 3.478A 3.850 +.097 3.753 2575 ---- 4.159B 3.702A 3.702A 4.078 +.103 3.975 2 2600 ---- 4.390B 3.926A 3.926A 4.308 +.108 4.200 6 2625 ---- 4.623B 4.150A 4.150A 4.540 +.113 4.427 2 2650 ---- 4.860B 4.375A 4.375A 4.774 +.117 4.657 4 2675 ---- 5.094B 4.605A 4.605A 5.010 +.122 4.888 2 2700 ---- 5.330B 4.835A 4.835A 5.247 +.126 5.121 2 2725 ---- 5.571B 5.070A 5.070A 5.485 +.130 5.355 2 2750 ---- 5.811B 5.304A 5.304A 5.725 +.135 5.590 4 2775 ---- 6.049B 5.538A 5.538A 5.965 +.138 5.827 1 2800 ---- 6.294B 5.772A 5.772A 6.207 +.142 6.065 1 2825 ---- 6.534B 6.012A 6.012A 6.449 +.145 6.304 2 2850 ---- 6.779B 6.252A 6.252A 6.691 +.148 6.543 2875 ---- 7.023B 6.492A 6.492A 6.935 +.151 6.784 2900 ---- 7.265B 6.732A 6.732A 7.179 +.154 7.025 2925 ---- 7.465B 6.972A 6.972A 7.423 +.156 7.267 2950 ---- 7.645B 7.218A 7.218A 7.668 +.158 7.510 2975 ---- 7.890B 7.463A 7.463A 7.914 +.160 7.754 3000 ---- 8.135B 7.704A 7.704A 8.160 +.162 7.998 3025 ---- 8.381B 7.944A 7.944A 8.406 +.164 8.242 3050 ---- 8.627B 8.195A 8.195A 8.653 +.166 8.487 3075 ---- 8.873B 8.507A 8.507A 8.900 +.167 8.733 3100 ---- 9.120B 8.753A 8.753A 9.147 +.169 8.978 3125 ---- 9.368B 8.999A 8.999A 9.395 +.171 9.224 3150 ---- 9.615B 9.246A 9.246A 9.642 +.171 9.471 3175 ---- 9.863B 9.493A 9.493A 9.890 +.173 9.717 2 3200 ---- 10.111B 9.741A 9.741A 10.139 +.175 9.964 3225 ---- 10.364B 9.989A 9.989A 10.387 +.176 10.211 3250 ---- 10.608B 10.237A 10.237A 10.636 +.177 10.459 3275 ---- 10.862B 10.486A 10.486A 10.884 +.178 10.706 3300 ---- 11.110B 10.734A 10.734A 11.133 +.179 10.954 3325 ---- 11.359B 10.983A 10.983A 11.383 +.181 11.202 3350 ---- 11.609B 11.232A 11.232A 11.632 +.181 11.451 3375 ---- 11.858B 11.481A 11.481A 11.881 +.182 11.699 3400 ---- 12.107B 11.731A 11.731A 12.131 +.183 11.948 3425 ---- 12.356B 11.981A 11.981A 12.380 +.183 12.197 3450 ---- 12.606B 12.232A 12.232A 12.630 +.184 12.446 3475 ---- 12.855B 12.481A 12.481A 12.880 +.185 12.695 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .002 UNCH .002 10000 ---- 77.985B 77.803A 77.803A 78.130 +.188 77.942 1025 ---- ---- ---- ---- .002 UNCH .002 2 1050 ---- ---- ---- ---- .002 -.001 .003 157 1075 ---- ---- ---- ---- .003 UNCH .003 1100 ---- ---- ---- ---- .003 -.001 .004 1 1125 ---- ---- ---- ---- .004 -.001 .005 1150 ---- ---- ---- ---- .005 -.001 .006 1175 ---- ---- ---- ---- .006 -.001 .007 1200 ---- ---- ---- ---- .007 -.001 .008 9 1225 ---- ---- ---- ---- .008 -.001 .009 1250 ---- ---- ---- ---- .009 -.001 .010 1275 ---- ---- ---- ---- .010 -.002 .012 1300 ---- ---- ---- ---- .012 -.002 .014 1 1 1325 ---- ---- ---- ---- .014 -.002 .016 5 1350 ---- ---- ---- ---- .016 -.002 .018 1375 ---- ---- ---- ---- .018 -.002 .020 1400 ---- ---- ---- ---- .021 -.002 .023 104 1425 ---- ---- ---- ---- .024 -.002 .026 1450 ---- ---- ---- ---- .027 -.003 .030 1475 ---- ---- ---- ---- .031 -.003 .034 1500 ---- ---- ---- ---- .035 -.003 .038 15 1525 ---- ---- ---- ---- .040 -.003 .043 6 1550 ---- ---- ---- ---- .046 -.003 .049 10 1575 ---- ---- .055A .055A .052 -.004 .056 8 1600 ---- ---- .061A .061A .059 -.004 .063 43 1625 ---- ---- .069A .069A .067 -.005 .072 49 1650 ---- ---- .078A .078A .076 -.007 .083 60 1675 ---- ---- .087A .087A .086 -.009 .095 172 1700 ---- ---- .097A .097A .099 -.009 .108 8 163 1725 ---- ---- .112A .112A .113 -.011 .124 4 1750 ---- ---- .124A .124A .130 -.012 .142 237 1775 ---- ---- .140A .140A .150 -.013 .163 23 1800 .171 .171 .160A .165A .173 -.013 1 .186 38 1825 ---- ---- .182A .182A .199 -.014 .213 32 1850 .227 .227 .208A .216A .230 -.014 11 .244 1 153 1875 .262 .262 .237A .247A .265 -.014 4 .279 17 1900 ---- ---- .270A .270A .305 -.014 3 .319 106 119 1925 .348 .348 .308A .325A .351 -.014 2 .365 17 1950 ---- .417B .350A .350A .403 -.013 .416 7 1975 ---- .478B .399A .399A .462 -.013 .475 14 2000 .527 .548B .455A .490A .529 -.011 7 .540 93 194 2025 ---- .625B .518A .518A .603 -.010 .613 3 4 2050 ---- .711B .588A .588A .686 -.008 .694 142 2075 ---- .806B .667A .667A .777 -.006 .783 1 10 2100 ---- .910B .754A .754A .878 -.003 .881 19 200 2125 .923 1.023B .849A .930B .987 -.002 14 .989 6 41 2150 1.110 1.146B .955A 1.146B 1.105 UNCH 2 1.105 1 161 2175 ---- 1.278B 1.069A 1.069A 1.233 +.004 1.229 1 2200 1.250 1.417B 1.192A 1.417B 1.370 +.008 10 1.362 8 229 2225 1.508 1.567B 1.323A 1.540B 1.515 +.012 3 1.503 3 92 2250 ---- 1.724B 1.463A 1.463A 1.669 +.017 1.652 30 63 2275 ---- 1.888B 1.610A 1.610A 1.831 +.023 1.808 26 2300 ---- 2.061B 1.766A 1.766A 2.001 +.030 1.971 8 102 2325 ---- 2.238B 1.928A 1.928A 2.178 +.037 2.141 20 25 2350 ---- 2.423B 2.097A 2.097A 2.361 +.044 2.317 4 41 2375 2.401 2.614B 2.273A 2.613B 2.550 +.051 3 2.499 2 6 2400 ---- 2.806B 2.456A 2.456A 2.744 +.057 2.687 32 117 2425 ---- 3.009B 2.644A 2.644A 2.943 +.063 2.880 2 32 2450 ---- 3.213B 2.832A 3.213B 3.147 +.070 3.077 1 2475 ---- 3.424B 3.032A 3.424B 3.355 +.076 3.279 69 2500 ---- 3.636B 3.230A 3.636B 3.566 +.082 3.484 62 2525 ---- 3.852B 3.439A 3.852B 3.781 +.087 3.694 58 2550 ---- 4.073B 3.648A 4.072B 3.999 +.093 3.906 3 2575 ---- 4.296B 3.863A 4.296B 4.219 +.097 4.122 1 2600 ---- 4.520B 4.079A 4.520B 4.442 +.102 4.340 31 2625 ---- 4.744B 4.295A 4.744B 4.667 +.106 4.561 3 2650 ---- 4.972B 4.519A 4.972B 4.894 +.110 4.784 5 2675 ---- 5.202B 4.735A 5.202B 5.123 +.114 5.009 3 2700 ---- 5.433B 4.967A 5.433B 5.353 +.117 5.236 3 2725 ---- 5.670B 5.191A 5.670B 5.586 +.122 5.464 1 2750 ---- 5.901B 5.418A 5.901B 5.819 +.125 5.694 1 2775 ---- 6.137B 5.649A 6.137B 6.054 +.128 5.926 2800 ---- 6.372B 5.880A 6.372B 6.290 +.131 6.159 2 2825 ---- 6.609B 6.117A 6.609B 6.528 +.135 6.393 1 2850 ---- 6.848B 6.349A 6.848B 6.766 +.138 6.628 2875 ---- 7.091B 6.587A 7.091B 7.005 +.141 6.864 1 2900 ---- 7.329B 6.818A 7.329B 7.244 +.143 7.101 2925 ---- 7.569B 7.056A 7.568B 7.485 +.146 7.339 2 2950 ---- 7.812B 7.294A 7.812B 7.726 +.148 7.578 2975 ---- 8.052B 7.532A 8.052B 7.968 +.150 7.818 2 3000 ---- 8.295B 7.770A 7.770A 8.210 +.152 8.058 12 174 3025 ---- 8.538B 8.015A 8.538B 8.453 +.154 8.299 3050 ---- 8.784B 8.253A 8.784B 8.696 +.155 8.541 3075 ---- 9.029B 8.496A 9.027B 8.940 +.157 8.783 3100 ---- 9.271B 8.736A 9.271B 9.184 +.158 9.026 1 3125 ---- 9.516B 8.982A 9.516B 9.428 +.159 9.269 1 3150 ---- 9.691B 9.222A 9.691B 9.673 +.161 9.512 1 3175 ---- 9.880B 9.468A 9.880B 9.919 +.163 9.756 3200 ---- 10.125B 9.708A 10.125B 10.165 +.165 10.000 1 3225 ---- 10.371B 9.954A 10.371B 10.411 +.166 10.245 3250 ---- 10.617B 10.200A 10.200A 10.657 +.167 10.490 3275 ---- 10.863B 10.440A 10.440A 10.904 +.169 10.735 3300 ---- 11.109B 10.785A 10.785A 11.151 +.171 10.980 3325 ---- 11.355B 11.032A 11.032A 11.398 +.172 11.226 3350 ---- 11.602B 11.279A 11.279A 11.645 +.173 11.472 3375 ---- 11.849B 11.526A 11.526A 11.893 +.175 11.718 3400 ---- 12.101B 11.773A 11.773A 12.141 +.176 11.965 1 3425 ---- 12.349B 12.021A 12.021A 12.389 +.177 12.212 1 3450 ---- 12.598B 12.269A 12.269A 12.638 +.179 12.459 3475 ---- 12.845B 12.517A 12.517A 12.886 +.180 12.706 1 3500 ---- 13.094B 12.765A 12.765A 13.135 +.181 12.954 1 3525 ---- 13.342B 13.014A 13.014A 13.384 +.182 13.202 2 3550 ---- 13.591B 13.263A 13.263A 13.633 +.183 13.450 1 3575 ---- 13.839B 13.513A 13.513A 13.882 +.184 13.698 2 3600 ---- 14.088B 13.764A 13.764A 14.131 +.184 13.947 3 3625 ---- 14.337B 14.013A 14.013A 14.381 +.185 14.196 2 3650 ---- 14.586B 14.262A 14.262A 14.630 +.185 14.445 5 3675 ---- 14.835B 14.511A 14.511A 14.880 +.186 14.694 3 3700 ---- 15.085B 14.761A 14.761A 15.130 +.187 14.943 5 3725 ---- 15.334B 15.011A 15.011A 15.380 +.187 15.193 2 3750 ---- 15.586B 15.261A 15.261A 15.630 +.188 15.442 3775 ---- 15.835B 15.512A 15.512A 15.880 +.188 15.692 3800 ---- 16.084B 15.762A 15.762A 16.130 +.188 15.942 3825 ---- 16.333B 16.013A 16.013A 16.380 +.188 16.192 3850 ---- 16.582B 16.263A 16.263A 16.630 +.188 16.442 3875 ---- 16.831B 16.514A 16.514A 16.880 +.188 16.692 3900 ---- 17.080B 16.765A 16.765A 17.130 +.188 16.942 3925 ---- 17.329B 17.016A 17.016A 17.380 +.188 17.192 3950 ---- 17.578B 17.266A 17.266A 17.630 +.188 17.442 3975 ---- 17.828B 17.516A 17.516A 17.880 +.188 17.692 4000 ---- 18.078B 17.767A 17.767A 18.130 +.188 17.942 4025 ---- 18.327B 18.017A 18.017A 18.380 +.188 18.192 4050 ---- 18.577B 18.267A 18.267A 18.630 +.188 18.442 4075 ---- 18.826B 18.518A 18.518A 18.880 +.188 18.692 4500 ---- 23.031B 22.778A 22.778A 23.130 +.188 22.942 5000 ---- 28.104B 27.731A 27.731A 28.130 +.188 27.942 6000 ---- 37.981B 37.814A 37.814A 38.130 +.188 37.942 7000 ---- 47.953B 47.839A 47.839A 48.130 +.188 47.942 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 57.863A 57.863A 58.130 +.188 57.942 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 67.888A 67.888A 68.130 +.188 67.942 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 -.001 .002 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .004 +.001 .003 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 UNCH .005 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .007 UNCH .007 1175 ---- ---- ---- ---- .008 UNCH .008 1200 ---- ---- ---- ---- .010 UNCH .010 1225 ---- ---- ---- ---- .011 UNCH .011 1250 ---- ---- ---- ---- .013 UNCH .013 1275 ---- ---- ---- ---- .015 -.001 .016 1300 ---- ---- ---- ---- .018 UNCH .018 2 1325 ---- ---- ---- ---- .020 -.001 .021 1350 ---- ---- ---- ---- .023 -.001 .024 1375 ---- ---- ---- ---- .026 -.001 .027 1400 ---- ---- ---- ---- .030 -.001 .031 1425 ---- ---- ---- ---- .034 -.002 .036 1450 ---- ---- ---- ---- .039 -.002 .041 1475 ---- ---- ---- ---- .044 -.003 .047 1500 ---- ---- ---- ---- .050 -.003 .053 1525 ---- ---- ---- ---- .057 -.004 .061 7 1550 ---- ---- ---- ---- .065 -.004 .069 1 1575 ---- ---- ---- ---- .074 -.004 .078 1600 ---- ---- .087A .087A .083 -.006 .089 1 1625 ---- ---- .098A .098A .095 -.006 .101 1650 ---- ---- .109A .109A .107 -.007 .114 4 1675 .117 .117 .117 .117 .122 -.007 1 .129 6 1700 ---- ---- .137A .137A .138 -.008 .146 2 1725 ---- ---- .153A .153A .157 -.009 .166 1750 .190 .190 .170 .170 .178 -.010 7 .188 10 1775 ---- ---- .193A .193A .203 -.010 .213 1800 ---- ---- .217A .217A .230 -.011 .241 9 1825 ---- ---- .244A .244A .261 -.011 .272 1850 .310 .310 .273A .273A .297 -.011 2 .308 2 1875 ---- ---- .309A .309A .337 -.011 .348 2 1900 ---- ---- .346A .346A .382 -.011 .393 2 1925 ---- .444B .390A .390A .433 -.010 .443 4 1950 ---- .502B .438A .438A .490 -.010 .500 1975 ---- .568B .491A .491A .554 -.008 .562 2000 ---- .639B .551A .551A .624 -.006 .630 3 2025 ---- .719B .618A .618A .702 -.004 .706 2050 ---- .806B .691A .691A .787 -.002 .789 5 2075 ---- .901B .771A .771A .879 UNCH .879 2100 ---- 1.005B .860A .860A .980 +.003 .977 3 2125 ---- 1.116B .957A .957A 1.089 +.006 1.083 4 2150 ---- 1.236B 1.062A 1.062A 1.205 +.009 1.196 2175 ---- 1.364B 1.174A 1.174A 1.330 +.012 1.318 2200 ---- 1.499B 1.294A 1.294A 1.462 +.015 1.447 34 2225 ---- 1.643B 1.423A 1.423A 1.602 +.018 1.584 2250 ---- 1.793B 1.558A 1.558A 1.750 +.022 1.728 2275 ---- 1.951B 1.701A 1.701A 1.905 +.025 1.880 2300 ---- 2.116B 1.851A 1.851A 2.066 +.028 2.038 2325 ---- 2.286B 2.007A 2.007A 2.234 +.032 2.202 2350 ---- 2.464B 2.170A 2.170A 2.409 +.037 2.372 2375 ---- 2.648B 2.339A 2.339A 2.588 +.040 2.548 2400 ---- 2.834B 2.514A 2.514A 2.774 +.045 2.729 2425 ---- 3.017B 2.694A 2.694A 2.964 +.050 2.914 2450 ---- 3.214B 2.879A 2.879A 3.159 +.055 3.104 2475 ---- 3.415B 3.068A 3.068A 3.358 +.059 3.299 2500 ---- 3.620B 3.262A 3.620B 3.561 +.064 3.497 1 2525 ---- 3.829B 3.461A 3.829B 3.768 +.069 3.699 1 2550 ---- 4.041B 3.659A 4.041B 3.978 +.074 3.904 2575 ---- 4.257B 3.870A 4.257B 4.191 +.079 4.112 2600 ---- 4.473B 4.078A 4.473B 4.406 +.082 4.324 2625 ---- 4.694B 4.289A 4.694B 4.624 +.086 4.538 5 2650 ---- 4.917B 4.498A 4.917B 4.845 +.091 4.754 2675 ---- 5.139B 4.718A 5.139B 5.068 +.095 4.973 2700 ---- 5.365B 4.938A 5.365B 5.292 +.097 5.195 2725 ---- 5.591B 5.158A 5.591B 5.518 +.100 5.418 2750 ---- 5.821B 5.378A 5.821B 5.746 +.103 5.643 2775 ---- 6.051B 5.609A 6.051B 5.976 +.107 5.869 2800 ---- 6.283B 5.829A 6.281B 6.207 +.110 6.097 2825 ---- 6.515B 6.060A 6.514B 6.439 +.112 6.327 2850 ---- 6.750B 6.289A 6.750B 6.672 +.115 6.557 2875 ---- 6.983B 6.520A 6.982B 6.906 +.117 6.789 2900 ---- 7.218B 6.749A 7.218B 7.141 +.119 7.022 2925 ---- 7.457B 6.988A 7.457B 7.377 +.121 7.256 2950 ---- 7.695B 7.219A 7.695B 7.614 +.123 7.491 2975 ---- 7.930B 7.449A 7.930B 7.852 +.126 7.726 3000 ---- 8.172B 7.690A 8.172B 8.090 +.127 7.963 3025 ---- 8.411B 7.929A 8.411B 8.329 +.129 8.200 3050 ---- 8.651B 8.163A 8.651B 8.569 +.131 8.438 3075 ---- 8.892B 8.397A 8.892B 8.810 +.133 8.677 3100 ---- 9.135B 8.640A 9.135B 9.051 +.135 8.916 3125 ---- 9.378B 8.882A 9.378B 9.292 +.136 9.156 3150 ---- 9.621B 9.117A 9.621B 9.534 +.138 9.396 3175 ---- 9.860B 9.360A 9.860B 9.777 +.140 9.637 3200 ---- 10.104B 9.603A 10.104B 10.020 +.141 9.879 3 3225 ---- 10.348B 9.837A 10.348B 10.263 +.142 10.121 3250 ---- 10.592B 10.080A 10.592B 10.507 +.144 10.363 3275 ---- 10.836B 10.323A 10.836B 10.751 +.145 10.606 3300 ---- 11.081B 10.566A 11.081B 10.996 +.146 10.850 3325 ---- 11.328B 10.809A 11.328B 11.241 +.148 11.093 3350 ---- 11.538B 11.052A 11.536B 11.486 +.148 11.338 3375 ---- 11.677B 11.296A 11.677B 11.732 +.150 11.582 3400 ---- 11.923B 11.544A 11.923B 11.978 +.151 11.827 3425 ---- 12.104B 11.784A 12.104B 12.224 +.152 12.072 3450 ---- ---- 12.032A 12.032A 12.471 +.153 12.318 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- ---- ---- 77.943 +.170 77.773 1025 ---- ---- ---- ---- .007 +.001 .006 1050 ---- ---- ---- ---- .008 UNCH .008 1075 ---- ---- ---- ---- .009 UNCH .009 1100 ---- ---- ---- ---- .010 UNCH .010 1125 ---- ---- ---- ---- .012 UNCH .012 1150 ---- ---- ---- ---- .014 UNCH .014 1175 ---- ---- ---- ---- .016 UNCH .016 1200 ---- ---- ---- ---- .018 UNCH .018 4 1225 ---- ---- ---- ---- .021 UNCH .021 1250 ---- ---- ---- ---- .023 -.001 .024 1275 ---- ---- ---- ---- .026 -.001 .027 1300 ---- ---- ---- ---- .030 -.001 .031 1325 ---- ---- ---- ---- .034 -.001 .035 1350 ---- ---- ---- ---- .038 -.001 .039 1375 ---- ---- ---- ---- .043 -.001 .044 1400 ---- ---- ---- ---- .048 -.002 .050 300 1425 ---- ---- ---- ---- .054 -.002 .056 1450 ---- ---- ---- ---- .060 -.003 .063 1475 ---- ---- ---- ---- .068 -.003 .071 1500 ---- ---- ---- ---- .076 -.004 .080 244 1525 ---- ---- ---- ---- .086 -.003 .089 1550 ---- ---- ---- ---- .096 -.004 .100 5 1575 ---- ---- .112A .112A .108 -.005 .113 1 1600 ---- ---- .124A .124A .121 -.005 .126 1625 ---- ---- .138A .138A .136 -.006 .142 1650 ---- ---- .153A .153A .154 -.005 .159 100 1675 ---- ---- .171A .171A .173 -.006 .179 1700 ---- ---- .190A .190A .194 -.006 .200 7 1725 ---- ---- .211A .211A .219 -.006 .225 1750 ---- ---- .235A .235A .246 -.006 .252 200 200 1775 ---- ---- .262A .262A .277 -.006 .283 5 1800 ---- ---- .292A .292A .312 -.005 .317 151 1825 ---- ---- .326A .326A .350 -.005 .355 21 1850 ---- ---- .363A .363A .393 -.004 .397 3 1875 ---- ---- .405A .405A .441 -.003 .444 129 1900 ---- ---- .451A .451A .494 -.002 .496 448 1925 ---- ---- .502A .502A .552 -.001 .553 1950 ---- .617B .558A .558A .616 UNCH .616 1 1975 ---- .691B .620A .620A .687 +.003 .684 2000 ---- .770B .688A .688A .764 +.005 .759 6 207 2025 ---- .856B .761A .761A .847 +.006 .841 2050 ---- .950B .841A .841A .938 +.008 .930 35 2075 ---- 1.051B .928A .928A 1.037 +.011 1.026 1 2100 ---- 1.160B 1.028A 1.028A 1.142 +.013 1.129 100 2125 ---- 1.275B 1.129A 1.129A 1.255 +.015 1.240 70 2150 ---- 1.399B 1.237A 1.237A 1.376 +.019 1.357 200 229 2175 ---- 1.530B 1.353A 1.353A 1.503 +.021 1.482 8 2200 ---- 1.666B 1.476A 1.476A 1.638 +.024 1.614 105 2225 ---- 1.811B 1.606A 1.606A 1.780 +.027 1.753 2250 ---- 1.962B 1.742A 1.742A 1.928 +.030 1.898 74 2275 ---- 2.119B 1.885A 1.885A 2.083 +.033 2.050 2300 ---- 2.282B 2.035A 2.035A 2.245 +.038 2.207 4 2325 ---- 2.450B 2.190A 2.190A 2.411 +.041 2.370 2350 ---- 2.624B 2.352A 2.352A 2.584 +.046 2.538 1 2375 ---- 2.805B 2.519A 2.519A 2.762 +.050 2.712 1 2400 ---- 2.990B 2.691A 2.691A 2.944 +.054 2.890 10 2425 ---- 3.180B 2.870A 2.870A 3.132 +.060 3.072 8 2450 ---- 3.373B 3.051A 3.051A 3.323 +.064 3.259 110 2475 ---- 3.570B 3.238A 3.238A 3.519 +.069 3.450 2500 ---- 3.771B 3.428A 3.428A 3.718 +.073 3.645 2525 ---- 3.975B 3.623A 3.623A 3.921 +.077 3.844 5 2550 ---- 4.182B 3.821A 4.182B 4.127 +.082 4.045 75 2575 ---- 4.392B 4.022A 4.392B 4.335 +.085 4.250 2600 ---- 4.604B 4.226A 4.603B 4.547 +.090 4.457 2625 ---- 4.820B 4.434A 4.820B 4.761 +.093 4.668 1 2650 ---- 5.037B 4.640A 5.037B 4.977 +.097 4.880 1 2675 ---- 5.257B 4.856A 5.257B 5.195 +.100 5.095 20 2700 ---- 5.478B 5.071A 5.478B 5.415 +.103 5.312 2725 ---- 5.701B 5.290A 5.701B 5.637 +.106 5.531 2750 ---- 5.928B 5.508A 5.928B 5.860 +.108 5.752 1 2775 ---- 6.152B 5.723A 6.151B 6.085 +.111 5.974 2800 ---- 6.380B 5.951A 6.380B 6.311 +.113 6.198 15 2825 ---- 6.609B 6.176A 6.609B 6.539 +.115 6.424 2850 ---- 6.842B 6.396A 6.842B 6.768 +.117 6.651 1 2875 ---- 7.073B 6.624A 7.073B 6.998 +.119 6.879 2900 ---- 7.304B 6.852A 7.304B 7.229 +.120 7.109 2925 ---- 7.536B 7.079A 7.536B 7.462 +.123 7.339 2950 ---- 7.769B 7.316A 7.769B 7.695 +.124 7.571 2975 ---- 8.004B 7.545A 8.004B 7.929 +.126 7.803 3000 ---- 8.240B 7.776A 8.240B 8.164 +.127 8.037 1 19 3025 ---- 8.476B 8.008A 8.476B 8.400 +.129 8.271 3050 ---- 8.715B 8.247A 8.713B 8.637 +.131 8.506 3075 ---- 8.952B 8.480A 8.952B 8.874 +.132 8.742 3100 ---- 9.190B 8.712A 9.190B 9.112 +.133 8.979 3125 ---- 9.430B 8.954A 9.430B 9.351 +.135 9.216 3150 ---- 9.670B 9.185A 9.670B 9.590 +.136 9.454 3175 ---- 9.910B 9.427A 9.910B 9.830 +.138 9.692 3200 ---- 10.151B 9.667A 10.151B 10.070 +.139 9.931 3225 ---- 10.391B 9.900A 10.391B 10.311 +.140 10.171 3250 ---- 10.634B 10.140A 10.634B 10.553 +.142 10.411 17 3275 ---- 10.876B 10.380A 10.876B 10.794 +.143 10.651 3300 ---- 11.120B 10.620A 11.120B 11.037 +.144 10.893 3325 ---- 11.360B 10.860A 11.360B 11.279 +.145 11.134 3350 ---- 11.605B 11.100A 11.605B 11.522 +.146 11.376 3375 ---- 11.850B 11.349A 11.850B 11.766 +.148 11.618 3400 ---- 12.093B 11.590A 12.093B 12.010 +.149 11.861 3425 ---- 12.339B 11.830A 12.339B 12.254 +.150 12.104 3450 ---- 12.582B 12.070A 12.582B 12.498 +.151 12.347 3475 ---- 12.826B 12.319A 12.826B 12.743 +.152 12.591 3500 ---- 13.073B 12.560A 13.073B 12.988 +.152 12.836 3 3600 ---- ---- 13.536A 13.536A 13.972 +.156 13.816 4000 ---- ---- ---- ---- 17.943 +.167 17.776 2 4500 ---- ---- ---- ---- 22.943 +.170 22.773 5000 ---- ---- ---- ---- 27.943 +.170 27.773 6000 ---- ---- ---- ---- 37.943 +.170 37.773 7000 ---- ---- ---- ---- 47.943 +.170 47.773 8000 ---- ---- ---- ---- 57.943 +.170 57.773 825 ---- ---- ---- ---- .002 +.001 .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 67.943 +.170 67.773 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .005 UNCH .005 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .018 UNCH .018 1 10000 ---- ---- ---- ---- 77.703 +.160 77.543 1025 ---- ---- ---- ---- .020 UNCH .020 1050 ---- ---- ---- ---- .022 UNCH .022 1075 ---- ---- ---- ---- .025 UNCH .025 1100 ---- ---- ---- ---- .027 -.001 .028 1125 ---- ---- ---- ---- .031 UNCH .031 1150 ---- ---- ---- ---- .034 -.001 .035 1175 ---- ---- ---- ---- .038 -.001 .039 1200 ---- ---- ---- ---- .042 -.001 .043 1 1225 ---- ---- ---- ---- .047 -.001 .048 400 1250 ---- ---- ---- ---- .053 -.001 .054 1275 ---- ---- ---- ---- .059 -.001 .060 1300 ---- ---- ---- ---- .066 -.001 .067 1325 ---- ---- ---- ---- .073 -.001 .074 1350 ---- ---- ---- ---- .081 -.002 .083 1 1375 ---- ---- ---- ---- .091 -.001 .092 201 1400 ---- ---- ---- ---- .101 -.002 .103 1 1425 ---- ---- ---- ---- .113 -.001 .114 1450 ---- ---- ---- ---- .125 -.002 .127 200 1475 ---- ---- ---- ---- .139 -.003 .142 1500 ---- ---- ---- ---- .155 -.002 .157 3 1525 ---- ---- ---- ---- .172 -.003 .175 1550 ---- ---- ---- ---- .191 -.003 .194 1575 ---- ---- ---- ---- .212 -.003 .215 1600 ---- ---- ---- ---- .235 -.003 .238 134 1625 ---- ---- ---- ---- .260 -.003 .263 1650 ---- ---- .290A .290A .287 -.004 .291 6 1675 ---- ---- .318A .318A .317 -.004 .321 1700 ---- ---- .350A .350A .350 -.004 .354 3 1725 ---- ---- .383A .383A .387 -.003 .390 1750 ---- ---- .420A .420A .426 -.003 .429 5 1775 ---- ---- .460A .460A .470 -.002 .472 1 1800 ---- ---- .504A .504A .517 -.002 .519 232 1825 ---- ---- .551A .551A .568 -.002 .570 6 1850 ---- ---- .602A .602A .624 -.001 .625 100 1875 ---- ---- .658A .658A .685 +.001 .684 10 1900 ---- ---- .717A .717A .751 +.002 .749 52 1925 ---- .821B .781A .781A .822 +.004 13 .818 17 124 1950 ---- .899B .850A .850A .898 +.006 .892 28 1975 ---- .983B .923A .923A .981 +.009 .972 2000 1.100 1.100 1.002A 1.058A 1.069 +.012 1 1.057 89 2025 ---- 1.168B 1.087A 1.087A 1.163 +.014 1.149 10 2050 ---- 1.262B 1.177A 1.177A 1.263 +.017 1.246 2 2075 ---- 1.371B 1.282A 1.282A 1.369 +.020 1.349 2100 ---- 1.485B 1.384A 1.384A 1.481 +.022 1.459 3 2125 ---- 1.606B 1.493A 1.493A 1.600 +.026 13 1.574 17 100 2150 ---- 1.733B 1.607A 1.607A 1.724 +.028 1.696 2175 ---- 1.865B 1.727A 1.727A 1.855 +.032 1.823 2200 ---- 2.004B 1.853A 1.853A 1.991 +.035 1.956 29 2225 ---- 2.147B 1.984A 1.984A 2.134 +.039 2.095 20 2250 ---- 2.296B 2.121A 2.121A 2.282 +.042 10 2.240 1 2275 ---- 2.450B 2.263A 2.263A 2.435 +.046 2.389 225 2300 ---- 2.608B 2.410A 2.410A 2.594 +.050 2.544 51 2325 ---- 2.772B 2.562A 2.562A 2.757 +.054 2.703 100 2350 ---- 2.939B 2.718A 2.939B 2.925 +.059 2.866 2375 ---- 3.110B 2.879A 3.110B 3.096 +.062 3.034 100 2400 3.102 3.286B 3.045A 3.286B 3.272 +.067 1 3.205 9 2425 ---- 3.466B 3.214A 3.466B 3.450 +.070 3.380 7 2450 ---- 3.649B 3.387A 3.649B 3.632 +.074 3.558 2475 ---- 3.835B 3.564A 3.835B 3.818 +.079 3.739 50 2500 ---- 4.026B 3.745A 4.026B 4.006 +.082 3.924 18 2525 ---- 4.218B 3.928A 4.218B 4.197 +.085 4.112 6 2550 ---- 4.413B 4.116A 4.413B 4.392 +.090 4.302 2575 ---- 4.612B 4.306A 4.612B 4.589 +.093 4.496 2600 ---- 4.814B 4.499A 4.814B 4.788 +.096 4.692 2625 ---- 5.016B 4.694A 5.016B 4.990 +.099 4.891 2650 ---- 5.221B 4.893A 5.221B 5.195 +.103 5.092 2675 ---- 5.429B 5.093A 5.429B 5.401 +.106 5.295 2700 ---- 5.640B 5.297A 5.640B 5.610 +.109 5.501 2725 ---- 5.851B 5.502A 5.851B 5.821 +.112 5.709 2750 ---- 6.064B 5.709A 6.064B 6.033 +.114 5.919 2775 ---- 6.280B 5.919A 6.280B 6.247 +.116 6.131 2800 ---- 6.497B 6.130A 6.497B 6.463 +.119 6.344 2825 ---- 6.715B 6.343A 6.715B 6.680 +.121 6.559 2850 ---- 6.934B 6.557A 6.934B 6.898 +.122 6.776 2875 ---- 7.154B 6.774A 7.154B 7.118 +.124 6.994 2900 ---- 7.376B 6.991A 7.376B 7.339 +.125 7.214 2925 ---- 7.600B 7.210A 7.600B 7.561 +.126 7.435 2950 ---- 7.824B 7.430A 7.824B 7.785 +.128 7.657 2975 ---- 8.050B 7.654A 8.050B 8.009 +.129 7.880 3000 ---- 8.276B 7.875A 8.276B 8.235 +.130 8.105 13 3025 ---- 8.504B 8.099A 8.504B 8.461 +.131 8.330 3050 ---- 8.732B 8.324A 8.732B 8.689 +.132 8.557 3075 ---- 8.963B 8.550A 8.963B 8.917 +.133 8.784 3100 ---- 9.193B 8.779A 9.192B 9.146 +.134 9.012 3125 ---- 9.423B 9.007A 9.423B 9.376 +.135 9.241 3150 ---- 9.655B 9.236A 9.655B 9.607 +.136 9.471 3175 ---- 9.888B 9.465A 9.887B 9.839 +.137 9.702 3200 ---- 10.120B 9.695A 10.120B 10.071 +.138 9.933 3225 ---- 10.354B 9.927A 10.354B 10.304 +.138 10.166 3250 ---- 10.588B 10.158A 10.588B 10.537 +.139 10.398 3275 ---- 10.823B 10.391A 10.823B 10.771 +.139 10.632 15 3300 ---- 11.059B 10.624A 11.059B 11.006 +.140 10.866 3325 ---- 11.295B 10.858A 11.295B 11.241 +.140 11.101 3350 ---- 11.532B 11.092A 11.531B 11.477 +.141 11.336 3375 ---- 11.768B 11.327A 11.768B 11.714 +.142 11.572 3400 ---- 12.006B 11.562A 12.006B 11.951 +.143 11.808 3425 ---- 12.244B 11.798A 12.244B 12.188 +.143 12.045 3450 ---- 12.482B 12.034A 12.482B 12.426 +.144 12.282 3475 ---- 12.721B 12.271A 12.721B 12.664 +.144 12.520 3500 ---- 12.960B 12.509A 12.960B 12.903 +.145 12.758 3525 ---- 13.200B 12.747A 13.200B 13.142 +.146 12.996 3550 ---- 13.440B 12.985A 13.440B 13.381 +.146 13.235 3575 ---- 13.680B 13.224A 13.680B 13.621 +.146 13.475 3600 ---- 13.921B 13.463A 13.921B 13.862 +.147 13.715 3625 ---- 14.162B 13.705A 14.162B 14.102 +.147 13.955 3650 ---- 14.405B 13.945A 14.404B 14.344 +.148 14.196 3675 ---- 14.646B 14.182A 14.646B 14.585 +.149 14.436 3700 ---- 14.889B 14.425A 14.889B 14.827 +.149 14.678 3725 ---- 15.131B 14.666A 15.131B 15.069 +.150 14.919 3750 ---- 15.375B 14.904A 15.375B 15.311 +.150 15.161 3775 ---- 15.618B 15.148A 15.618B 15.554 +.150 15.404 3800 ---- 15.861B 15.387A 15.861B 15.797 +.151 15.646 3825 ---- 16.106B 15.632A 16.105B 16.040 +.151 15.889 3850 ---- 16.350B 15.872A 16.350B 16.284 +.152 16.132 3875 ---- 16.594B 16.118A 16.593B 16.528 +.152 16.376 3900 ---- 16.837B 16.358A 16.837B 16.772 +.152 16.620 3925 ---- 17.085B 16.604A 17.085B 17.016 +.152 16.864 3950 ---- 17.328B 16.845A 17.327B 17.261 +.153 17.108 3975 ---- 17.574B 17.085A 17.572B 17.506 +.153 17.353 4000 ---- 17.818B 17.335A 17.818B 17.751 +.153 17.598 4025 ---- 18.064B 17.576A 18.064B 17.997 +.154 17.843 4050 ---- 18.224B 17.820A 18.224B 18.243 +.155 18.088 4075 ---- 18.420B 18.068A 18.420B 18.489 +.155 18.334 4500 ---- ---- ---- ---- 22.704 +.160 22.544 5000 ---- ---- ---- ---- 27.703 +.160 27.543 6000 ---- ---- ---- ---- 37.703 +.160 37.543 7000 ---- ---- ---- ---- 47.703 +.160 47.543 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 7500 ---- ---- ---- ---- 52.703 +.160 52.543 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 UNCH .006 8000 ---- ---- ---- ---- 57.703 +.160 57.543 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .010 UNCH .010 900 ---- ---- ---- ---- .011 UNCH .011 9000 ---- ---- ---- ---- 67.703 +.160 67.543 925 ---- ---- ---- ---- .012 -.001 .013 950 ---- ---- ---- ---- .014 UNCH .014 975 ---- ---- ---- ---- .016 UNCH .016 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .079 +.002 .077 1125 ---- ---- ---- ---- .087 +.003 .084 1150 ---- ---- ---- ---- .095 +.003 .092 1175 ---- ---- ---- ---- .104 +.003 .101 1200 ---- ---- ---- ---- .114 +.004 .110 1225 ---- ---- ---- ---- .124 +.004 .120 1250 ---- ---- ---- ---- .135 +.005 .130 1275 ---- ---- ---- ---- .146 +.004 .142 1300 ---- ---- ---- ---- .159 +.005 .154 1325 ---- ---- ---- ---- .172 +.005 .167 1350 ---- ---- ---- ---- .186 +.006 .180 1375 ---- ---- ---- ---- .202 +.007 .195 1400 ---- ---- ---- ---- .218 +.007 .211 1425 ---- ---- ---- ---- .236 +.007 .229 1450 ---- ---- ---- ---- .256 +.009 .247 1475 ---- ---- ---- ---- .276 +.009 .267 1500 ---- ---- ---- ---- .299 +.010 .289 1525 ---- ---- ---- ---- .323 +.010 .313 1550 ---- ---- ---- ---- .350 +.012 .338 1575 ---- ---- ---- ---- .379 +.013 .366 1600 ---- ---- ---- ---- .410 +.014 .396 1625 ---- ---- ---- ---- .443 +.014 .429 1650 ---- ---- ---- ---- .480 +.016 .464 1675 ---- ---- ---- ---- .519 +.017 .502 1700 ---- ---- ---- ---- .561 +.018 .543 1725 ---- ---- ---- ---- .607 +.019 .588 1750 ---- ---- ---- ---- .656 +.021 .635 1775 ---- ---- ---- ---- .708 +.022 .686 1800 ---- ---- ---- ---- .765 +.024 .741 1825 ---- ---- ---- ---- .825 +.026 .799 1850 ---- ---- ---- ---- .889 +.027 .862 1875 ---- ---- ---- ---- .957 +.029 .928 1900 ---- ---- ---- ---- 1.030 +.031 .999 1925 ---- ---- ---- ---- 1.108 +.033 1.075 1950 ---- ---- ---- ---- 1.190 +.035 1.155 1975 ---- ---- ---- ---- 1.277 +.036 1.241 2000 ---- ---- ---- ---- 1.370 +.039 1.331 2025 ---- ---- ---- ---- 1.468 +.041 1.427 2050 ---- ---- ---- ---- 1.571 +.043 1.528 2075 ---- ---- ---- ---- 1.680 +.045 1.635 2100 ---- ---- ---- ---- 1.795 +.048 1.747 2125 ---- ---- ---- ---- 1.915 +.050 1.865 2150 ---- ---- ---- ---- 2.040 +.052 1.988 2175 ---- ---- ---- ---- 2.171 +.054 2.117 2200 ---- ---- ---- ---- 2.307 +.057 2.250 2225 ---- ---- ---- ---- 2.447 +.058 2.389 2250 ---- ---- ---- ---- 2.592 +.061 2.531 2275 ---- ---- ---- ---- 2.742 +.063 2.679 2300 ---- ---- ---- ---- 2.896 +.065 2.831 2325 ---- ---- ---- ---- 3.054 +.067 2.987 2350 ---- ---- ---- ---- 3.217 +.070 3.147 2375 ---- ---- ---- ---- 3.383 +.072 3.311 2400 ---- ---- ---- ---- 3.553 +.074 3.479 2425 ---- ---- ---- ---- 3.727 +.076 3.651 2450 ---- ---- ---- ---- 3.904 +.078 3.826 2475 ---- ---- ---- ---- 4.084 +.079 4.005 2500 ---- ---- ---- ---- 4.267 +.081 4.186 2525 ---- ---- ---- ---- 4.454 +.083 4.371 2550 ---- ---- ---- ---- 4.642 +.084 4.558 2575 ---- ---- ---- ---- 4.834 +.087 4.747 2600 ---- ---- ---- ---- 5.028 +.088 4.940 2625 ---- ---- ---- ---- 5.224 +.090 5.134 2650 ---- ---- ---- ---- 5.423 +.092 5.331 2675 ---- ---- ---- ---- 5.623 +.093 5.530 2700 ---- ---- ---- ---- 5.826 +.094 5.732 2725 ---- ---- ---- ---- 6.031 +.096 5.935 2750 ---- ---- ---- ---- 6.237 +.097 6.140 2775 ---- ---- ---- ---- 6.446 +.099 6.347 2800 ---- ---- ---- ---- 6.655 +.100 6.555 2825 ---- ---- ---- ---- 6.867 +.102 6.765 2850 ---- ---- ---- ---- 7.080 +.103 6.977 2875 ---- ---- ---- ---- 7.294 +.104 7.190 2900 ---- ---- ---- ---- 7.510 +.105 7.405 2925 ---- ---- ---- ---- 7.727 +.106 7.621 2950 ---- ---- ---- ---- 7.946 +.108 7.838 2975 ---- ---- ---- ---- 8.165 +.108 8.057 15 3000 ---- ---- ---- ---- 8.386 +.110 8.276 3025 ---- ---- ---- ---- 8.608 +.111 8.497 3050 ---- ---- ---- ---- 8.831 +.112 8.719 3075 ---- ---- ---- ---- 9.055 +.113 8.942 3100 ---- ---- ---- ---- 9.279 +.113 9.166 3125 ---- ---- ---- ---- 9.505 +.115 9.390 3150 ---- ---- ---- ---- 9.732 +.116 9.616 3175 ---- ---- ---- ---- 9.959 +.116 9.843 3200 ---- ---- ---- ---- 10.187 +.117 10.070 3225 ---- ---- ---- ---- 10.416 +.118 10.298 3250 ---- ---- ---- ---- 10.646 +.119 10.527 3275 ---- ---- ---- ---- 10.876 +.119 10.757 3400 ---- ---- ---- ---- 12.038 +.123 11.915 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .116 +.002 .114 1025 ---- ---- ---- ---- .127 +.003 .124 1050 ---- ---- ---- ---- .137 +.003 .134 1075 ---- ---- ---- ---- .149 +.004 .145 1100 ---- ---- ---- ---- .160 +.004 .156 1125 ---- ---- ---- ---- .173 +.005 .168 1150 ---- ---- ---- ---- .186 +.005 .181 1175 ---- ---- ---- ---- .199 +.005 .194 1200 ---- ---- ---- ---- .214 +.006 .208 1225 ---- ---- ---- ---- .229 +.006 .223 1250 ---- ---- ---- ---- .244 +.006 .238 1275 ---- ---- ---- ---- .261 +.007 .254 1300 ---- ---- ---- ---- .279 +.008 .271 1325 ---- ---- ---- ---- .297 +.008 .289 1350 ---- ---- ---- ---- .317 +.009 .308 1375 ---- ---- ---- ---- .338 +.010 .328 1400 ---- ---- ---- ---- .360 +.010 .350 1425 ---- ---- ---- ---- .383 +.010 .373 1450 ---- ---- ---- ---- .408 +.011 .397 1475 ---- ---- ---- ---- .435 +.012 .423 1500 ---- ---- ---- ---- .463 +.013 .450 1525 ---- ---- ---- ---- .494 +.014 .480 1550 ---- ---- ---- ---- .526 +.015 .511 1575 ---- ---- ---- ---- .561 +.016 .545 1600 ---- ---- ---- ---- .598 +.017 .581 1625 ---- ---- ---- ---- .638 +.018 .620 1650 ---- ---- ---- ---- .681 +.019 .662 1675 ---- ---- ---- ---- .726 +.020 .706 1700 ---- ---- ---- ---- .775 +.021 .754 1725 ---- ---- ---- ---- .827 +.023 .804 1750 ---- ---- ---- ---- .882 +.024 .858 1775 ---- ---- ---- ---- .940 +.025 .915 1800 ---- ---- ---- ---- 1.003 +.027 .976 12 1825 ---- ---- ---- ---- 1.068 +.028 1.040 1850 ---- ---- ---- ---- 1.138 +.030 1.108 1875 ---- ---- ---- ---- 1.211 +.031 1.180 1900 ---- ---- ---- ---- 1.289 +.033 1.256 1925 ---- ---- ---- ---- 1.371 +.035 1.336 1950 ---- ---- ---- ---- 1.458 +.037 1.421 1975 ---- ---- ---- ---- 1.550 +.039 1.511 2000 ---- ---- ---- ---- 1.646 +.041 1.605 1 2025 ---- ---- ---- ---- 1.747 +.042 1.705 2050 ---- ---- ---- ---- 1.854 +.045 1.809 2075 ---- ---- ---- ---- 1.966 +.047 1.919 2100 ---- ---- ---- ---- 2.083 +.049 2.034 2125 ---- ---- ---- ---- 2.205 +.050 2.155 2150 ---- ---- ---- ---- 2.333 +.053 2.280 2175 ---- ---- ---- ---- 2.465 +.055 2.410 2200 ---- ---- ---- ---- 2.601 +.056 2.545 2225 ---- ---- ---- ---- 2.743 +.059 2.684 2250 ---- ---- ---- ---- 2.888 +.061 2.827 2275 ---- ---- ---- ---- 3.038 +.063 2.975 2300 ---- ---- ---- ---- 3.192 +.065 3.127 2325 ---- ---- ---- ---- 3.349 +.066 3.283 2350 ---- ---- ---- ---- 3.511 +.069 3.442 2375 ---- ---- ---- ---- 3.676 +.070 3.606 2400 ---- ---- ---- ---- 3.845 +.073 3.772 2425 ---- ---- ---- ---- 4.017 +.074 3.943 2450 ---- ---- ---- ---- 4.192 +.076 4.116 2475 ---- ---- ---- ---- 4.370 +.078 4.292 2500 ---- ---- ---- ---- 4.551 +.079 4.472 2525 ---- ---- ---- ---- 4.734 +.080 4.654 2550 ---- ---- ---- ---- 4.921 +.083 4.838 2575 ---- ---- ---- ---- 5.109 +.084 5.025 2600 ---- ---- ---- ---- 5.300 +.086 5.214 2625 ---- ---- ---- ---- 5.493 +.087 5.406 2650 ---- ---- ---- ---- 5.688 +.089 5.599 2675 ---- ---- ---- ---- 5.886 +.091 5.795 2700 ---- ---- ---- ---- 6.085 +.092 5.993 2725 ---- ---- ---- ---- 6.286 +.093 6.193 2750 ---- ---- ---- ---- 6.489 +.095 6.394 2775 ---- ---- ---- ---- 6.693 +.096 6.597 2800 ---- ---- ---- ---- 6.899 +.097 6.802 2825 ---- ---- ---- ---- 7.107 +.098 7.009 2850 ---- ---- ---- ---- 7.316 +.100 7.216 2875 ---- ---- ---- ---- 7.527 +.101 7.426 2900 ---- ---- ---- ---- 7.739 +.102 7.637 2925 ---- ---- ---- ---- 7.952 +.103 7.849 2950 ---- ---- ---- ---- 8.166 +.104 8.062 2975 ---- ---- ---- ---- 8.382 +.106 8.276 3000 ---- ---- ---- ---- 8.598 +.106 8.492 3025 ---- ---- ---- ---- 8.816 +.108 8.708 3050 ---- ---- ---- ---- 9.034 +.108 8.926 3075 ---- ---- ---- ---- 9.254 +.110 9.144 3100 ---- ---- ---- ---- 9.474 +.110 9.364 3125 ---- ---- ---- ---- 9.696 +.112 9.584 3150 ---- ---- ---- ---- 9.918 +.113 9.805 3175 ---- ---- ---- ---- 10.140 +.113 10.027 3200 ---- ---- ---- ---- 10.364 +.114 10.250 3225 ---- ---- ---- ---- 10.588 +.115 10.473 3250 ---- ---- ---- ---- 10.813 +.116 10.697 3275 ---- ---- ---- ---- 11.039 +.117 10.922 3300 ---- ---- ---- ---- 11.265 +.118 11.147 3325 ---- ---- ---- ---- 11.491 +.118 11.373 3350 ---- ---- ---- ---- 11.719 +.120 11.599 3375 ---- ---- ---- ---- 11.946 +.120 11.826 3400 ---- ---- ---- ---- 12.175 +.121 12.054 3425 ---- ---- ---- ---- 12.404 +.122 12.282 3450 ---- ---- ---- ---- 12.633 +.122 12.511 3475 ---- ---- ---- ---- 12.863 +.123 12.740 3500 ---- ---- ---- ---- 13.093 +.124 12.969 3525 ---- ---- ---- ---- 13.323 +.124 13.199 3550 ---- ---- ---- ---- 13.554 +.125 13.429 3575 ---- ---- ---- ---- 13.785 +.125 13.660 3600 ---- ---- ---- ---- 14.017 +.126 13.891 3625 ---- ---- ---- ---- 14.249 +.127 14.122 3650 ---- ---- ---- ---- 14.481 +.127 14.354 3675 ---- ---- ---- ---- 14.714 +.128 14.586 3700 ---- ---- ---- ---- 14.947 +.128 14.819 3725 ---- ---- ---- ---- 15.181 +.129 15.052 3750 ---- ---- ---- ---- 15.415 +.130 15.285 3775 ---- ---- ---- ---- 15.649 +.131 15.518 3800 ---- ---- ---- ---- 15.883 +.131 15.752 3825 ---- ---- ---- ---- 16.118 +.131 15.987 3850 ---- ---- ---- ---- 16.354 +.132 16.222 3875 ---- ---- ---- ---- 16.589 +.132 16.457 3900 ---- ---- ---- ---- 16.825 +.133 16.692 3925 ---- ---- ---- ---- 17.061 +.133 16.928 3950 ---- ---- ---- ---- 17.298 +.134 17.164 3975 ---- ---- ---- ---- 17.535 +.134 17.401 4000 ---- ---- ---- ---- 17.772 +.135 17.637 4025 ---- ---- ---- ---- 18.010 +.135 17.875 4050 ---- ---- ---- ---- 18.248 +.136 18.112 4075 ---- ---- ---- ---- 18.486 +.136 18.350 4100 ---- ---- ---- ---- 18.724 +.136 18.588 725 ---- ---- ---- ---- .037 +.001 .036 750 ---- ---- ---- ---- .042 +.001 .041 775 ---- ---- ---- ---- .047 +.001 .046 800 ---- ---- ---- ---- .053 +.001 .052 825 ---- ---- ---- ---- .059 +.001 .058 850 ---- ---- ---- ---- .066 +.001 .065 875 ---- ---- ---- ---- .073 +.001 .072 900 ---- ---- ---- ---- .081 +.002 .079 925 ---- ---- ---- ---- .089 +.002 .087 950 ---- ---- ---- ---- .098 +.003 .095 975 ---- ---- ---- ---- .107 +.003 .104 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .242 +.005 .237 1025 ---- ---- ---- ---- .259 +.005 .254 1050 ---- ---- ---- ---- .276 +.006 .270 1075 ---- ---- ---- ---- .294 +.006 .288 1100 ---- ---- ---- ---- .312 +.006 .306 1125 ---- ---- ---- ---- .331 +.007 .324 1150 ---- ---- ---- ---- .350 +.007 .343 1175 ---- ---- ---- ---- .370 +.007 .363 1200 ---- ---- ---- ---- .391 +.008 .383 1225 ---- ---- ---- ---- .412 +.009 .403 1250 ---- ---- ---- ---- .434 +.009 .425 1275 ---- ---- ---- ---- .457 +.010 .447 1300 ---- ---- ---- ---- .480 +.010 .470 1325 ---- ---- ---- ---- .504 +.011 .493 1350 ---- ---- ---- ---- .529 +.011 .518 1375 ---- ---- ---- ---- .555 +.012 .543 1400 ---- ---- ---- ---- .583 +.013 .570 1425 ---- ---- ---- ---- .611 +.014 .597 1450 ---- ---- ---- ---- .641 +.015 .626 1475 ---- ---- ---- ---- .672 +.015 .657 1500 ---- ---- ---- ---- .704 +.015 .689 1525 ---- ---- ---- ---- .739 +.017 .722 1550 ---- ---- ---- ---- .775 +.018 .757 1575 ---- ---- ---- ---- .813 +.019 .794 1600 ---- ---- ---- ---- .853 +.019 .834 1625 ---- ---- ---- ---- .895 +.020 .875 1650 ---- ---- ---- ---- .940 +.021 .919 1675 ---- ---- ---- ---- .988 +.022 .966 1700 ---- ---- ---- ---- 1.039 +.024 1.015 1725 ---- ---- ---- ---- 1.092 +.025 1.067 1750 ---- ---- ---- ---- 1.149 +.026 1.123 1775 ---- ---- ---- ---- 1.208 +.027 1.181 1800 ---- ---- ---- ---- 1.271 +.029 1.242 1825 ---- ---- ---- ---- 1.337 +.030 1.307 1850 ---- ---- ---- ---- 1.407 +.031 1.376 1875 ---- ---- ---- ---- 1.480 +.033 1.447 1900 ---- ---- ---- ---- 1.557 +.034 1.523 1925 ---- ---- ---- ---- 1.638 +.036 1.602 1950 ---- ---- ---- ---- 1.722 +.038 1.684 1975 ---- ---- ---- ---- 1.810 +.039 1.771 2000 ---- ---- ---- ---- 1.903 +.041 1.862 2025 ---- ---- ---- ---- 2.000 +.043 1.957 2050 ---- ---- ---- ---- 2.102 +.045 2.057 2075 ---- ---- ---- ---- 2.208 +.046 2.162 2100 ---- ---- ---- ---- 2.319 +.047 2.272 2125 ---- ---- ---- ---- 2.436 +.050 2.386 2150 ---- ---- ---- ---- 2.557 +.052 2.505 2175 ---- ---- ---- ---- 2.683 +.053 2.630 2200 ---- ---- ---- ---- 2.814 +.055 2.759 2225 ---- ---- ---- ---- 2.950 +.057 2.893 2250 ---- ---- ---- ---- 3.090 +.058 3.032 2275 ---- ---- ---- ---- 3.235 +.060 3.175 2300 ---- ---- ---- ---- 3.384 +.062 3.322 2325 ---- ---- ---- ---- 3.536 +.063 3.473 2350 ---- ---- ---- ---- 3.693 +.066 3.627 2375 ---- ---- ---- ---- 3.853 +.068 3.785 2400 ---- ---- ---- ---- 4.016 +.069 3.947 2425 ---- ---- ---- ---- 4.183 +.070 4.113 2450 ---- ---- ---- ---- 4.354 +.072 4.282 2475 ---- ---- ---- ---- 4.527 +.074 4.453 2500 ---- ---- ---- ---- 4.704 +.076 4.628 2525 ---- ---- ---- ---- 4.883 +.077 4.806 2550 ---- ---- ---- ---- 5.065 +.078 4.987 2575 ---- ---- ---- ---- 5.250 +.080 5.170 2600 ---- ---- ---- ---- 5.437 +.082 5.355 2625 ---- ---- ---- ---- 5.626 +.083 5.543 2650 ---- ---- ---- ---- 5.817 +.085 5.732 2675 ---- ---- ---- ---- 6.010 +.086 5.924 2700 ---- ---- ---- ---- 6.205 +.087 6.118 2725 ---- ---- ---- ---- 6.403 +.089 6.314 2750 ---- ---- ---- ---- 6.601 +.090 6.511 2775 ---- ---- ---- ---- 6.802 +.091 6.711 2800 ---- ---- ---- ---- 7.004 +.092 6.912 2825 ---- ---- ---- ---- 7.208 +.094 7.114 2850 ---- ---- ---- ---- 7.414 +.095 7.319 2875 ---- ---- ---- ---- 7.621 +.097 7.524 2900 ---- ---- ---- ---- 7.829 +.098 7.731 2925 ---- ---- ---- ---- 8.038 +.098 7.940 2950 ---- ---- ---- ---- 8.249 +.099 8.150 2975 ---- ---- ---- ---- 8.461 +.101 8.360 3000 ---- ---- ---- ---- 8.674 +.101 8.573 3025 ---- ---- ---- ---- 8.889 +.103 8.786 3050 ---- ---- ---- ---- 9.104 +.104 9.000 3075 ---- ---- ---- ---- 9.320 +.105 9.215 3100 ---- ---- ---- ---- 9.537 +.106 9.431 3125 ---- ---- ---- ---- 9.755 +.106 9.649 3150 ---- ---- ---- ---- 9.974 +.108 9.866 3175 ---- ---- ---- ---- 10.194 +.109 10.085 3200 ---- ---- ---- ---- 10.414 +.109 10.305 3225 ---- ---- ---- ---- 10.635 +.110 10.525 3250 ---- ---- ---- ---- 10.857 +.111 10.746 3275 ---- ---- ---- ---- 11.080 +.113 10.967 3300 ---- ---- ---- ---- 11.303 +.114 11.189 3325 ---- ---- ---- ---- 11.526 +.114 11.412 3350 ---- ---- ---- ---- 11.750 +.114 11.636 3375 ---- ---- ---- ---- 11.975 +.116 11.859 3400 ---- ---- ---- ---- 12.200 +.116 12.084 3425 ---- ---- ---- ---- 12.426 +.117 12.309 3450 ---- ---- ---- ---- 12.652 +.118 12.534 3475 ---- ---- ---- ---- 12.879 +.119 12.760 3500 ---- ---- ---- ---- 13.106 +.120 12.986 3525 ---- ---- ---- ---- 13.333 +.120 13.213 3550 ---- ---- ---- ---- 13.561 +.121 13.440 3575 ---- ---- ---- ---- 13.789 +.121 13.668 3600 ---- ---- ---- ---- 14.018 +.122 13.896 3625 ---- ---- ---- ---- 14.247 +.123 14.124 3650 ---- ---- ---- ---- 14.476 +.124 14.352 3675 ---- ---- ---- ---- 14.705 +.124 14.581 3700 ---- ---- ---- ---- 14.935 +.125 14.810 3725 ---- ---- ---- ---- 15.165 +.125 15.040 3750 ---- ---- ---- ---- 15.396 +.127 15.269 3775 ---- ---- ---- ---- 15.626 +.126 15.500 3800 ---- ---- ---- ---- 15.857 +.127 15.730 3825 ---- ---- ---- ---- 16.089 +.128 15.961 3850 ---- ---- ---- ---- 16.320 +.128 16.192 3875 ---- ---- ---- ---- 16.552 +.129 16.423 3900 ---- ---- ---- ---- 16.785 +.130 16.655 3925 ---- ---- ---- ---- 17.018 +.131 16.887 3950 ---- ---- ---- ---- 17.251 +.131 17.120 3975 ---- ---- ---- ---- 17.484 +.131 17.353 4000 ---- ---- ---- ---- 17.718 +.132 17.586 4025 ---- ---- ---- ---- 17.952 +.133 17.819 4050 ---- ---- ---- ---- 18.186 +.133 18.053 4075 ---- ---- ---- ---- 18.421 +.134 18.287 4100 ---- ---- ---- ---- 18.656 +.134 18.522 5000 ---- ---- ---- ---- 27.287 +.145 27.142 6000 ---- ---- ---- ---- 37.105 +.151 36.954 725 ---- ---- ---- ---- .097 +.001 .096 750 ---- ---- ---- ---- .108 +.002 .106 775 ---- ---- ---- ---- .119 +.003 .116 800 ---- ---- ---- ---- .130 +.002 .128 825 ---- ---- ---- ---- .142 +.003 .139 850 ---- ---- ---- ---- .155 +.003 .152 875 ---- ---- ---- ---- .168 +.003 .165 900 ---- ---- ---- ---- .182 +.004 .178 925 ---- ---- ---- ---- .196 +.004 .192 950 ---- ---- ---- ---- .211 +.004 .207 975 ---- ---- ---- ---- .226 +.004 .222 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .421 +.007 .414 1025 ---- ---- ---- ---- .444 +.007 .437 1050 ---- ---- ---- ---- .468 +.008 .460 1075 ---- ---- ---- ---- .493 +.009 .484 1100 ---- ---- ---- ---- .517 +.008 .509 1125 ---- ---- ---- ---- .543 +.010 .533 1150 ---- ---- ---- ---- .568 +.009 .559 1175 ---- ---- ---- ---- .595 +.011 .584 1200 ---- ---- ---- ---- .621 +.011 .610 1225 ---- ---- ---- ---- .649 +.012 .637 1250 ---- ---- ---- ---- .676 +.012 .664 1275 ---- ---- ---- ---- .705 +.013 .692 1300 ---- ---- ---- ---- .734 +.014 .720 1325 ---- ---- ---- ---- .764 +.014 .750 1350 ---- ---- ---- ---- .794 +.014 .780 1375 ---- ---- ---- ---- .826 +.015 .811 1400 ---- ---- ---- ---- .859 +.017 .842 1425 ---- ---- ---- ---- .892 +.017 .875 1450 ---- ---- ---- ---- .927 +.017 .910 1475 ---- ---- ---- ---- .964 +.019 .945 1500 ---- ---- ---- ---- 1.001 +.019 .982 1525 ---- ---- ---- ---- 1.041 +.020 1.021 1550 ---- ---- ---- ---- 1.082 +.021 1.061 1575 ---- ---- ---- ---- 1.126 +.022 1.104 1600 ---- ---- ---- ---- 1.171 +.023 1.148 1625 ---- ---- ---- ---- 1.219 +.024 1.195 1650 ---- ---- ---- ---- 1.269 +.025 1.244 1675 ---- ---- ---- ---- 1.322 +.026 1.296 1700 ---- ---- ---- ---- 1.378 +.027 1.351 1725 ---- ---- ---- ---- 1.437 +.029 1.408 1750 ---- ---- ---- ---- 1.498 +.029 1.469 1775 ---- ---- ---- ---- 1.563 +.030 1.533 1800 ---- ---- ---- ---- 1.631 +.032 1.599 1825 ---- ---- ---- ---- 1.702 +.033 1.669 1850 ---- ---- ---- ---- 1.777 +.035 1.742 1875 ---- ---- ---- ---- 1.855 +.036 1.819 1900 ---- ---- ---- ---- 1.936 +.037 1.899 1925 ---- ---- ---- ---- 2.021 +.039 1.982 1950 ---- ---- ---- ---- 2.110 +.040 2.070 1975 ---- ---- ---- ---- 2.202 +.041 2.161 2000 ---- ---- ---- ---- 2.299 +.043 2.256 2025 ---- ---- ---- ---- 2.400 +.045 2.355 2050 ---- ---- ---- ---- 2.505 +.046 2.459 2075 ---- ---- ---- ---- 2.615 +.047 2.568 2100 ---- ---- ---- ---- 2.730 +.049 2.681 2125 ---- ---- ---- ---- 2.850 +.051 2.799 2150 ---- ---- ---- ---- 2.974 +.053 2.921 2175 ---- ---- ---- ---- 3.103 +.054 3.049 2200 ---- ---- ---- ---- 3.237 +.055 3.182 2225 ---- ---- ---- ---- 3.376 +.057 3.319 2250 ---- ---- ---- ---- 3.519 +.059 3.460 2275 ---- ---- ---- ---- 3.667 +.061 3.606 2300 ---- ---- ---- ---- 3.818 +.063 3.755 2325 ---- ---- ---- ---- 3.972 +.064 3.908 2350 ---- ---- ---- ---- 4.131 +.066 4.065 2375 ---- ---- ---- ---- 4.292 +.067 4.225 2400 ---- ---- ---- ---- 4.458 +.069 4.389 2425 ---- ---- ---- ---- 4.626 +.070 4.556 2450 ---- ---- ---- ---- 4.798 +.072 4.726 2475 ---- ---- ---- ---- 4.973 +.073 4.900 2500 ---- ---- ---- ---- 5.150 +.074 5.076 2525 ---- ---- ---- ---- 5.331 +.076 5.255 2550 ---- ---- ---- ---- 5.513 +.077 5.436 2575 ---- ---- ---- ---- 5.698 +.078 5.620 2600 ---- ---- ---- ---- 5.886 +.080 5.806 2625 ---- ---- ---- ---- 6.075 +.081 5.994 2650 ---- ---- ---- ---- 6.267 +.083 6.184 2675 ---- ---- ---- ---- 6.460 +.084 6.376 2700 ---- ---- ---- ---- 6.655 +.085 6.570 2725 ---- ---- ---- ---- 6.852 +.087 6.765 2750 ---- ---- ---- ---- 7.051 +.088 6.963 2775 ---- ---- ---- ---- 7.251 +.089 7.162 2800 ---- ---- ---- ---- 7.453 +.090 7.363 2825 ---- ---- ---- ---- 7.657 +.092 7.565 2850 ---- ---- ---- ---- 7.861 +.092 7.769 2875 ---- ---- ---- ---- 8.068 +.094 7.974 2900 ---- ---- ---- ---- 8.275 +.095 8.180 2925 ---- ---- ---- ---- 8.484 +.096 8.388 2950 ---- ---- ---- ---- 8.694 +.097 8.597 2975 ---- ---- ---- ---- 8.905 +.098 8.807 3000 ---- ---- ---- ---- 9.118 +.100 9.018 3025 ---- ---- ---- ---- 9.331 +.100 9.231 3050 ---- ---- ---- ---- 9.545 +.101 9.444 3075 ---- ---- ---- ---- 9.761 +.103 9.658 3100 ---- ---- ---- ---- 9.977 +.104 9.873 3125 ---- ---- ---- ---- 10.194 +.105 10.089 3150 ---- ---- ---- ---- 10.411 +.105 10.306 3175 ---- ---- ---- ---- 10.630 +.107 10.523 3200 ---- ---- ---- ---- 10.849 +.107 10.742 3225 ---- ---- ---- ---- 11.068 +.108 10.960 3250 ---- ---- ---- ---- 11.289 +.109 11.180 3275 ---- ---- ---- ---- 11.510 +.110 11.400 3300 ---- ---- ---- ---- 11.731 +.110 11.621 3325 ---- ---- ---- ---- 11.954 +.112 11.842 3350 ---- ---- ---- ---- 12.176 +.112 12.064 3375 ---- ---- ---- ---- 12.399 +.113 12.286 3400 ---- ---- ---- ---- 12.623 +.114 12.509 3425 ---- ---- ---- ---- 12.847 +.115 12.732 3450 ---- ---- ---- ---- 13.072 +.116 12.956 3475 ---- ---- ---- ---- 13.296 +.116 13.180 3500 ---- ---- ---- ---- 13.522 +.117 13.405 3525 ---- ---- ---- ---- 13.747 +.117 13.630 3550 ---- ---- ---- ---- 13.973 +.118 13.855 3575 ---- ---- ---- ---- 14.199 +.119 14.080 3600 ---- ---- ---- ---- 14.426 +.120 14.306 3625 ---- ---- ---- ---- 14.653 +.121 14.532 3650 ---- ---- ---- ---- 14.880 +.121 14.759 3675 ---- ---- ---- ---- 15.107 +.122 14.985 3700 ---- ---- ---- ---- 15.335 +.123 15.212 3725 ---- ---- ---- ---- 15.563 +.124 15.439 3750 ---- ---- ---- ---- 15.791 +.124 15.667 3775 ---- ---- ---- ---- 16.019 +.124 15.895 3800 ---- ---- ---- ---- 16.248 +.125 16.123 3825 ---- ---- ---- ---- 16.477 +.126 16.351 3850 ---- ---- ---- ---- 16.706 +.126 16.580 3875 ---- ---- ---- ---- 16.936 +.127 16.809 3900 ---- ---- ---- ---- 17.166 +.127 17.039 3925 ---- ---- ---- ---- 17.396 +.128 17.268 3950 ---- ---- ---- ---- 17.627 +.129 17.498 3975 ---- ---- ---- ---- 17.858 +.129 17.729 4000 ---- ---- ---- ---- 18.089 +.130 17.959 4025 ---- ---- ---- ---- 18.321 +.131 18.190 4050 ---- ---- ---- ---- 18.553 +.131 18.422 4075 ---- ---- ---- ---- 18.785 +.131 18.654 4100 ---- ---- ---- ---- 19.018 +.132 18.886 4125 ---- ---- ---- ---- 19.251 +.133 19.118 925 ---- ---- ---- ---- .354 +.006 .348 950 ---- ---- ---- ---- .376 +.006 .370 975 ---- ---- ---- ---- .398 +.006 .392 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .574 +.008 .566 1025 ---- ---- ---- ---- .603 +.010 .593 1050 ---- ---- ---- ---- .631 +.010 .621 1075 ---- ---- ---- ---- .660 +.010 .650 1100 ---- ---- ---- ---- .690 +.011 .679 1125 ---- ---- ---- ---- .719 +.011 .708 1150 ---- ---- ---- ---- .750 +.012 .738 1175 ---- ---- ---- ---- .780 +.012 .768 1200 ---- ---- ---- ---- .811 +.013 .798 1225 ---- ---- ---- ---- .843 +.014 .829 1250 ---- ---- ---- ---- .874 +.014 .860 1275 ---- ---- ---- ---- .907 +.015 .892 1300 ---- ---- ---- ---- .939 +.015 .924 1325 ---- ---- ---- ---- .973 +.016 .957 1350 ---- ---- ---- ---- 1.007 +.017 .990 1375 ---- ---- ---- ---- 1.042 +.018 1.024 1400 ---- ---- ---- ---- 1.077 +.018 1.059 1425 ---- ---- ---- ---- 1.114 +.019 1.095 1450 ---- ---- ---- ---- 1.152 +.020 1.132 1475 ---- ---- ---- ---- 1.191 +.021 1.170 1500 ---- ---- ---- ---- 1.231 +.021 1.210 1525 ---- ---- ---- ---- 1.273 +.022 1.251 1550 ---- ---- ---- ---- 1.317 +.023 1.294 1575 ---- ---- ---- ---- 1.362 +.024 1.338 1600 ---- ---- ---- ---- 1.410 +.025 1.385 1625 ---- ---- ---- ---- 1.459 +.026 1.433 1650 ---- ---- ---- ---- 1.511 +.027 1.484 1675 ---- ---- ---- ---- 1.566 +.028 1.538 1700 ---- ---- ---- ---- 1.623 +.029 1.594 1725 ---- ---- ---- ---- 1.683 +.030 1.653 1750 ---- ---- ---- ---- 1.747 +.032 1.715 1775 ---- ---- ---- ---- 1.813 +.033 1.780 1800 ---- ---- ---- ---- 1.882 +.034 1.848 1825 ---- ---- ---- ---- 1.955 +.035 1.920 1850 ---- ---- ---- ---- 2.030 +.036 1.994 1875 ---- ---- ---- ---- 2.109 +.037 2.072 1900 ---- ---- ---- ---- 2.192 +.039 2.153 1925 ---- ---- ---- ---- 2.277 +.040 2.237 1950 ---- ---- ---- ---- 2.367 +.042 2.325 1975 ---- ---- ---- ---- 2.460 +.043 2.417 2000 ---- ---- ---- ---- 2.556 +.044 2.512 2025 ---- ---- ---- ---- 2.657 +.045 2.612 2050 ---- ---- ---- ---- 2.763 +.048 2.715 2075 ---- ---- ---- ---- 2.872 +.048 2.824 2100 ---- ---- ---- ---- 2.986 +.050 2.936 2125 ---- ---- ---- ---- 3.105 +.052 3.053 2150 ---- ---- ---- ---- 3.229 +.053 3.176 2175 ---- ---- ---- ---- 3.357 +.054 3.303 2200 ---- ---- ---- ---- 3.491 +.057 3.434 2225 ---- ---- ---- ---- 3.629 +.058 3.571 2250 ---- ---- ---- ---- 3.772 +.060 3.712 2275 ---- ---- ---- ---- 3.919 +.061 3.858 2300 ---- ---- ---- ---- 4.070 +.063 4.007 2325 ---- ---- ---- ---- 4.224 +.064 4.160 2350 ---- ---- ---- ---- 4.382 +.065 4.317 2375 ---- ---- ---- ---- 4.544 +.067 4.477 2400 ---- ---- ---- ---- 4.709 +.068 4.641 2425 ---- ---- ---- ---- 4.878 +.070 4.808 2450 ---- ---- ---- ---- 5.050 +.072 4.978 2475 ---- ---- ---- ---- 5.224 +.073 5.151 2500 ---- ---- ---- ---- 5.402 +.074 5.328 2525 ---- ---- ---- ---- 5.582 +.076 5.506 2550 ---- ---- ---- ---- 5.765 +.077 5.688 2575 ---- ---- ---- ---- 5.950 +.078 5.872 2600 ---- ---- ---- ---- 6.138 +.080 6.058 2625 ---- ---- ---- ---- 6.328 +.081 6.247 2650 ---- ---- ---- ---- 6.519 +.082 6.437 2675 ---- ---- ---- ---- 6.713 +.084 6.629 2700 ---- ---- ---- ---- 6.908 +.085 6.823 2725 ---- ---- ---- ---- 7.105 +.086 7.019 2750 ---- ---- ---- ---- 7.304 +.087 7.217 2775 ---- ---- ---- ---- 7.505 +.089 7.416 2800 ---- ---- ---- ---- 7.707 +.090 7.617 2825 ---- ---- ---- ---- 7.910 +.091 7.819 2850 ---- ---- ---- ---- 8.115 +.092 8.023 2875 ---- ---- ---- ---- 8.322 +.094 8.228 2900 ---- ---- ---- ---- 8.529 +.094 8.435 2925 ---- ---- ---- ---- 8.738 +.095 8.643 2950 ---- ---- ---- ---- 8.948 +.096 8.852 2975 ---- ---- ---- ---- 9.160 +.098 9.062 3000 ---- ---- ---- ---- 9.372 +.098 9.274 3025 ---- ---- ---- ---- 9.585 +.099 9.486 3050 ---- ---- ---- ---- 9.800 +.101 9.699 3075 ---- ---- ---- ---- 10.015 +.101 9.914 3100 ---- ---- ---- ---- 10.231 +.102 10.129 3125 ---- ---- ---- ---- 10.448 +.103 10.345 3150 ---- ---- ---- ---- 10.666 +.104 10.562 3175 ---- ---- ---- ---- 10.884 +.105 10.779 3200 ---- ---- ---- ---- 11.103 +.106 10.997 3225 ---- ---- ---- ---- 11.323 +.107 11.216 3250 ---- ---- ---- ---- 11.544 +.108 11.436 3275 ---- ---- ---- ---- 11.764 +.108 11.656 3300 ---- ---- ---- ---- 11.986 +.110 11.876 3325 ---- ---- ---- ---- 12.208 +.110 12.098 3350 ---- ---- ---- ---- 12.431 +.112 12.319 3375 ---- ---- ---- ---- 12.654 +.112 12.542 3400 ---- ---- ---- ---- 12.877 +.113 12.764 3425 ---- ---- ---- ---- 13.101 +.114 12.987 3450 ---- ---- ---- ---- 13.325 +.114 13.211 3475 ---- ---- ---- ---- 13.550 +.115 13.435 3500 ---- ---- ---- ---- 13.775 +.116 13.659 3525 ---- ---- ---- ---- 14.000 +.116 13.884 3550 ---- ---- ---- ---- 14.226 +.117 14.109 3575 ---- ---- ---- ---- 14.452 +.118 14.334 3600 ---- ---- ---- ---- 14.678 +.119 14.559 3625 ---- ---- ---- ---- 14.905 +.120 14.785 3650 ---- ---- ---- ---- 15.131 +.120 15.011 3675 ---- ---- ---- ---- 15.358 +.121 15.237 3700 ---- ---- ---- ---- 15.586 +.122 15.464 3725 ---- ---- ---- ---- 15.813 +.122 15.691 3750 ---- ---- ---- ---- 16.041 +.123 15.918 3775 ---- ---- ---- ---- 16.268 +.123 16.145 3800 ---- ---- ---- ---- 16.497 +.125 16.372 3825 ---- ---- ---- ---- 16.725 +.125 16.600 3850 ---- ---- ---- ---- 16.954 +.126 16.828 3875 ---- ---- ---- ---- 17.183 +.127 17.056 3900 ---- ---- ---- ---- 17.412 +.127 17.285 3925 ---- ---- ---- ---- 17.641 +.127 17.514 3950 ---- ---- ---- ---- 17.871 +.128 17.743 3975 ---- ---- ---- ---- 18.101 +.128 17.973 4000 ---- ---- ---- ---- 18.332 +.129 18.203 4025 ---- ---- ---- ---- 18.563 +.130 18.433 4050 ---- ---- ---- ---- 18.794 +.131 18.663 4075 ---- ---- ---- ---- 19.025 +.131 18.894 4100 ---- ---- ---- ---- 19.257 +.132 19.125 4125 ---- ---- ---- ---- 19.489 +.132 19.357 925 ---- ---- ---- ---- .492 +.007 .485 950 ---- ---- ---- ---- .519 +.008 .511 975 ---- ---- ---- ---- .547 +.009 .538 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .831 +.011 .820 1050 ---- ---- ---- ---- .865 +.011 .854 1075 ---- ---- ---- ---- .899 +.011 .888 1100 ---- ---- ---- ---- .934 +.012 .922 1125 ---- ---- ---- ---- .969 +.013 .956 1150 ---- ---- ---- ---- 1.004 +.014 .990 1175 ---- ---- ---- ---- 1.039 +.014 1.025 1200 ---- ---- ---- ---- 1.074 +.015 1.059 1225 ---- ---- ---- ---- 1.110 +.016 1.094 1250 ---- ---- ---- ---- 1.145 +.016 1.129 1275 ---- ---- ---- ---- 1.181 +.016 1.165 1300 ---- ---- ---- ---- 1.217 +.017 1.200 1325 ---- ---- ---- ---- 1.253 +.018 1.235 1350 ---- ---- ---- ---- 1.290 +.019 1.271 1375 ---- ---- ---- ---- 1.326 +.019 1.307 1400 ---- ---- ---- ---- 1.364 +.020 1.344 1425 ---- ---- ---- ---- 1.402 +.021 1.381 1450 ---- ---- ---- ---- 1.440 +.021 1.419 1475 ---- ---- ---- ---- 1.479 +.022 1.457 1500 ---- ---- ---- ---- 1.520 +.023 1.497 1525 ---- ---- ---- ---- 1.561 +.024 1.537 1550 ---- ---- ---- ---- 1.603 +.024 1.579 1575 ---- ---- ---- ---- 1.647 +.025 1.622 1600 ---- ---- ---- ---- 1.692 +.026 1.666 1625 ---- ---- ---- ---- 1.739 +.027 1.712 1650 ---- ---- ---- ---- 1.788 +.028 1.760 1675 ---- ---- ---- ---- 1.838 +.028 1.810 1700 ---- ---- ---- ---- 1.891 +.030 1.861 1725 ---- ---- ---- ---- 1.946 +.030 1.916 1750 ---- ---- ---- ---- 2.004 +.031 1.973 1775 ---- ---- ---- ---- 2.065 +.033 2.032 1800 ---- ---- ---- ---- 2.129 +.034 2.095 1825 ---- ---- ---- ---- 2.195 +.035 2.160 1850 ---- ---- ---- ---- 2.265 +.036 2.229 1875 ---- ---- ---- ---- 2.338 +.037 2.301 1900 ---- ---- ---- ---- 2.414 +.039 2.375 1925 ---- ---- ---- ---- 2.493 +.040 2.453 1950 ---- ---- ---- ---- 2.575 +.040 2.535 1975 ---- ---- ---- ---- 2.661 +.042 2.619 2000 ---- ---- ---- ---- 2.750 +.043 2.707 2025 ---- ---- ---- ---- 2.843 +.045 2.798 2050 ---- ---- ---- ---- 2.939 +.046 2.893 2075 ---- ---- ---- ---- 3.039 +.047 2.992 2100 ---- ---- ---- ---- 3.143 +.049 3.094 2125 ---- ---- ---- ---- 3.251 +.050 3.201 2150 ---- ---- ---- ---- 3.364 +.051 3.313 2175 ---- ---- ---- ---- 3.481 +.052 3.429 2200 ---- ---- ---- ---- 3.603 +.054 3.549 2225 ---- ---- ---- ---- 3.730 +.056 3.674 2250 ---- ---- ---- ---- 3.861 +.056 3.805 2275 ---- ---- ---- ---- 3.998 +.058 3.940 2300 ---- ---- ---- ---- 4.140 +.060 4.080 2325 ---- ---- ---- ---- 4.285 +.061 4.224 2350 ---- ---- ---- ---- 4.436 +.063 4.373 2375 ---- ---- ---- ---- 4.590 +.064 4.526 2400 ---- ---- ---- ---- 4.748 +.066 4.682 2425 ---- ---- ---- ---- 4.909 +.067 4.842 2450 ---- ---- ---- ---- 5.073 +.068 5.005 2475 ---- ---- ---- ---- 5.241 +.069 5.172 2500 ---- ---- ---- ---- 5.413 +.071 5.342 2525 ---- ---- ---- ---- 5.587 +.072 5.515 2550 ---- ---- ---- ---- 5.764 +.073 5.691 2575 ---- ---- ---- ---- 5.945 +.075 5.870 2600 ---- ---- ---- ---- 6.127 +.076 6.051 2625 ---- ---- ---- ---- 6.313 +.078 6.235 2650 ---- ---- ---- ---- 6.500 +.078 6.422 2675 ---- ---- ---- ---- 6.690 +.080 6.610 2700 ---- ---- ---- ---- 6.882 +.081 6.801 2725 ---- ---- ---- ---- 7.076 +.083 6.993 2750 ---- ---- ---- ---- 7.271 +.083 7.188 2775 ---- ---- ---- ---- 7.469 +.085 7.384 2800 ---- ---- ---- ---- 7.667 +.086 7.581 2825 ---- ---- ---- ---- 7.868 +.087 7.781 2850 ---- ---- ---- ---- 8.070 +.088 7.982 2875 ---- ---- ---- ---- 8.274 +.090 8.184 2900 ---- ---- ---- ---- 8.479 +.091 8.388 2925 ---- ---- ---- ---- 8.685 +.092 8.593 2950 ---- ---- ---- ---- 8.893 +.093 8.800 2975 ---- ---- ---- ---- 9.102 +.094 9.008 3000 ---- ---- ---- ---- 9.312 +.095 9.217 3025 ---- ---- ---- ---- 9.524 +.096 9.428 3050 ---- ---- ---- ---- 9.736 +.096 9.640 3075 ---- ---- ---- ---- 9.950 +.098 9.852 3100 ---- ---- ---- ---- 10.165 +.099 10.066 3125 ---- ---- ---- ---- 10.380 +.100 10.280 3150 ---- ---- ---- ---- 10.596 +.101 10.495 3175 ---- ---- ---- ---- 10.813 +.102 10.711 3200 ---- ---- ---- ---- 11.031 +.103 10.928 3225 ---- ---- ---- ---- 11.249 +.104 11.145 3250 ---- ---- ---- ---- 11.467 +.104 11.363 3275 ---- ---- ---- ---- 11.687 +.106 11.581 3300 ---- ---- ---- ---- 11.906 +.106 11.800 3325 ---- ---- ---- ---- 12.127 +.107 12.020 3350 ---- ---- ---- ---- 12.348 +.108 12.240 3375 ---- ---- ---- ---- 12.569 +.109 12.460 3400 ---- ---- ---- ---- 12.791 +.110 12.681 3425 ---- ---- ---- ---- 13.013 +.110 12.903 3450 ---- ---- ---- ---- 13.236 +.111 13.125 3475 ---- ---- ---- ---- 13.460 +.112 13.348 3500 ---- ---- ---- ---- 13.684 +.113 13.571 3525 ---- ---- ---- ---- 13.908 +.113 13.795 3550 ---- ---- ---- ---- 14.133 +.114 14.019 3575 ---- ---- ---- ---- 14.359 +.115 14.244 3600 ---- ---- ---- ---- 14.585 +.116 14.469 3625 ---- ---- ---- ---- 14.811 +.116 14.695 3650 ---- ---- ---- ---- 15.038 +.117 14.921 3675 ---- ---- ---- ---- 15.266 +.118 15.148 3700 ---- ---- ---- ---- 15.494 +.119 15.375 3725 ---- ---- ---- ---- 15.723 +.120 15.603 3750 ---- ---- ---- ---- 15.952 +.120 15.832 3775 ---- ---- ---- ---- 16.182 +.121 16.061 3800 ---- ---- ---- ---- 16.412 +.122 16.290 3825 ---- ---- ---- ---- 16.642 +.122 16.520 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .974 +.012 .962 1050 ---- ---- ---- ---- 1.011 +.012 .999 1075 ---- ---- ---- ---- 1.048 +.013 1.035 1100 ---- ---- ---- ---- 1.086 +.014 1.072 1125 ---- ---- ---- ---- 1.123 +.014 1.109 1150 ---- ---- ---- ---- 1.161 +.015 1.146 1175 ---- ---- ---- ---- 1.198 +.015 1.183 1200 ---- ---- ---- ---- 1.236 +.016 1.220 1225 ---- ---- ---- ---- 1.274 +.017 1.257 1250 ---- ---- ---- ---- 1.312 +.018 1.294 1275 ---- ---- ---- ---- 1.349 +.017 1.332 1300 ---- ---- ---- ---- 1.387 +.018 1.369 1325 ---- ---- ---- ---- 1.425 +.019 1.406 1350 ---- ---- ---- ---- 1.464 +.020 1.444 1375 ---- ---- ---- ---- 1.502 +.020 1.482 1400 ---- ---- ---- ---- 1.541 +.021 1.520 1425 ---- ---- ---- ---- 1.580 +.021 1.559 1450 ---- ---- ---- ---- 1.620 +.022 1.598 1475 ---- ---- ---- ---- 1.661 +.023 1.638 1500 ---- ---- ---- ---- 1.703 +.024 1.679 1525 ---- ---- ---- ---- 1.745 +.025 1.720 1550 ---- ---- ---- ---- 1.789 +.026 1.763 1575 ---- ---- ---- ---- 1.834 +.027 1.807 1600 ---- ---- ---- ---- 1.880 +.027 1.853 1625 ---- ---- ---- ---- 1.928 +.028 1.900 1650 ---- ---- ---- ---- 1.978 +.029 1.949 1675 ---- ---- ---- ---- 2.029 +.029 2.000 1700 ---- ---- ---- ---- 2.083 +.030 2.053 1725 ---- ---- ---- ---- 2.140 +.032 2.108 1750 ---- ---- ---- ---- 2.199 +.033 2.166 1775 ---- ---- ---- ---- 2.261 +.034 2.227 1800 ---- ---- ---- ---- 2.325 +.034 2.291 1825 ---- ---- ---- ---- 2.393 +.036 2.357 1850 ---- ---- ---- ---- 2.464 +.037 2.427 1875 ---- ---- ---- ---- 2.538 +.038 2.500 1900 ---- ---- ---- ---- 2.615 +.039 2.576 1925 ---- ---- ---- ---- 2.695 +.040 2.655 1950 ---- ---- ---- ---- 2.779 +.042 2.737 1975 ---- ---- ---- ---- 2.865 +.042 2.823 2000 ---- ---- ---- ---- 2.956 +.044 2.912 2025 ---- ---- ---- ---- 3.049 +.045 3.004 2050 ---- ---- ---- ---- 3.146 +.046 3.100 2075 ---- ---- ---- ---- 3.247 +.047 3.200 2100 ---- ---- ---- ---- 3.352 +.049 3.303 2125 ---- ---- ---- ---- 3.461 +.050 3.411 2150 ---- ---- ---- ---- 3.575 +.051 3.524 2175 ---- ---- ---- ---- 3.693 +.053 3.640 2200 ---- ---- ---- ---- 3.816 +.054 3.762 2225 ---- ---- ---- ---- 3.944 +.055 3.889 2250 ---- ---- ---- ---- 4.077 +.057 4.020 2275 ---- ---- ---- ---- 4.215 +.059 4.156 2300 ---- ---- ---- ---- 4.357 +.060 4.297 2325 ---- ---- ---- ---- 4.504 +.061 4.443 2350 ---- ---- ---- ---- 4.656 +.063 4.593 2375 ---- ---- ---- ---- 4.811 +.064 4.747 2400 ---- ---- ---- ---- 4.970 +.065 4.905 2425 ---- ---- ---- ---- 5.132 +.066 5.066 2450 ---- ---- ---- ---- 5.298 +.068 5.230 2475 ---- ---- ---- ---- 5.467 +.069 5.398 2500 ---- ---- ---- ---- 5.639 +.070 5.569 2525 ---- ---- ---- ---- 5.815 +.072 5.743 2550 ---- ---- ---- ---- 5.993 +.073 5.920 2575 ---- ---- ---- ---- 6.175 +.075 6.100 2600 ---- ---- ---- ---- 6.358 +.075 6.283 2625 ---- ---- ---- ---- 6.545 +.077 6.468 2650 ---- ---- ---- ---- 6.733 +.078 6.655 2675 ---- ---- ---- ---- 6.924 +.079 6.845 2700 ---- ---- ---- ---- 7.117 +.081 7.036 2725 ---- ---- ---- ---- 7.312 +.082 7.230 2750 ---- ---- ---- ---- 7.508 +.083 7.425 2775 ---- ---- ---- ---- 7.706 +.084 7.622 2800 ---- ---- ---- ---- 7.906 +.086 7.820 2825 ---- ---- ---- ---- 8.107 +.087 8.020 2850 ---- ---- ---- ---- 8.310 +.088 8.222 2875 ---- ---- ---- ---- 8.514 +.088 8.426 2900 ---- ---- ---- ---- 8.720 +.090 8.630 2925 ---- ---- ---- ---- 8.927 +.091 8.836 2950 ---- ---- ---- ---- 9.136 +.092 9.044 2975 ---- ---- ---- ---- 9.346 +.093 9.253 3000 ---- ---- ---- ---- 9.557 +.094 9.463 3025 ---- ---- ---- ---- 9.769 +.095 9.674 3050 ---- ---- ---- ---- 9.982 +.096 9.886 3075 ---- ---- ---- ---- 10.196 +.097 10.099 3100 ---- ---- ---- ---- 10.412 +.098 10.314 3125 ---- ---- ---- ---- 10.628 +.099 10.529 3150 ---- ---- ---- ---- 10.844 +.100 10.744 3175 ---- ---- ---- ---- 11.062 +.101 10.961 3200 ---- ---- ---- ---- 11.280 +.102 11.178 3225 ---- ---- ---- ---- 11.498 +.102 11.396 3250 ---- ---- ---- ---- 11.718 +.104 11.614 3275 ---- ---- ---- ---- 11.937 +.104 11.833 3300 ---- ---- ---- ---- 12.158 +.106 12.052 3325 ---- ---- ---- ---- 12.378 +.106 12.272 3350 ---- ---- ---- ---- 12.599 +.106 12.493 3375 ---- ---- ---- ---- 12.821 +.108 12.713 3400 ---- ---- ---- ---- 13.043 +.108 12.935 3425 ---- ---- ---- ---- 13.266 +.109 13.157 3450 ---- ---- ---- ---- 13.489 +.110 13.379 3475 ---- ---- ---- ---- 13.713 +.111 13.602 3500 ---- ---- ---- ---- 13.938 +.112 13.826 3525 ---- ---- ---- ---- 14.162 +.112 14.050 3550 ---- ---- ---- ---- 14.388 +.114 14.274 3575 ---- ---- ---- ---- 14.613 +.114 14.499 3600 ---- ---- ---- ---- 14.840 +.115 14.725 3625 ---- ---- ---- ---- 15.067 +.116 14.951 3650 ---- ---- ---- ---- 15.294 +.116 15.178 3675 ---- ---- ---- ---- 15.522 +.117 15.405 3700 ---- ---- ---- ---- 15.750 +.118 15.632 3725 ---- ---- ---- ---- 15.979 +.118 15.861 3750 ---- ---- ---- ---- 16.209 +.120 16.089 3775 ---- ---- ---- ---- 16.438 +.119 16.319 3800 ---- ---- ---- ---- 16.669 +.121 16.548 3825 ---- ---- ---- ---- 16.900 +.121 16.779 3850 ---- ---- ---- ---- 17.131 +.122 17.009 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.200 +.013 1.187 1050 ---- ---- ---- ---- 1.242 +.014 1.228 1075 ---- ---- ---- ---- 1.284 +.015 1.269 1100 ---- ---- ---- ---- 1.326 +.016 1.310 1125 ---- ---- ---- ---- 1.367 +.016 1.351 1150 ---- ---- ---- ---- 1.409 +.017 1.392 1175 ---- ---- ---- ---- 1.451 +.018 1.433 1200 ---- ---- ---- ---- 1.492 +.018 1.474 1225 ---- ---- ---- ---- 1.534 +.019 1.515 1250 ---- ---- ---- ---- 1.575 +.019 1.556 1275 ---- ---- ---- ---- 1.616 +.020 1.596 1300 ---- ---- ---- ---- 1.658 +.021 1.637 1325 ---- ---- ---- ---- 1.699 +.021 1.678 1350 ---- ---- ---- ---- 1.740 +.022 1.718 1375 ---- ---- ---- ---- 1.781 +.022 1.759 1400 ---- ---- ---- ---- 1.823 +.024 1.799 1425 ---- ---- ---- ---- 1.864 +.024 1.840 1450 ---- ---- ---- ---- 1.906 +.025 1.881 1475 ---- ---- ---- ---- 1.949 +.026 1.923 1500 ---- ---- ---- ---- 1.992 +.026 1.966 1525 ---- ---- ---- ---- 2.036 +.027 2.009 1550 ---- ---- ---- ---- 2.081 +.028 2.053 1575 ---- ---- ---- ---- 2.127 +.029 2.098 1600 ---- ---- ---- ---- 2.174 +.029 2.145 1625 ---- ---- ---- ---- 2.223 +.030 2.193 1650 ---- ---- ---- ---- 2.273 +.031 2.242 1675 ---- ---- ---- ---- 2.325 +.031 2.294 1700 ---- ---- ---- ---- 2.380 +.033 2.347 1725 ---- ---- ---- ---- 2.436 +.034 2.402 1750 ---- ---- ---- ---- 2.495 +.035 2.460 1775 ---- ---- ---- ---- 2.556 +.035 2.521 1800 ---- ---- ---- ---- 2.621 +.037 2.584 1825 ---- ---- ---- ---- 2.688 +.037 2.651 1850 ---- ---- ---- ---- 2.759 +.039 2.720 1875 ---- ---- ---- ---- 2.832 +.040 2.792 1900 ---- ---- ---- ---- 2.909 +.041 2.868 1925 ---- ---- ---- ---- 2.989 +.042 2.947 1950 ---- ---- ---- ---- 3.072 +.043 3.029 1975 ---- ---- ---- ---- 3.158 +.044 3.114 2000 ---- ---- ---- ---- 3.248 +.045 3.203 2025 ---- ---- ---- ---- 3.341 +.047 3.294 2050 ---- ---- ---- ---- 3.437 +.047 3.390 2075 ---- ---- ---- ---- 3.537 +.049 3.488 2100 ---- ---- ---- ---- 3.641 +.050 3.591 2125 ---- ---- ---- ---- 3.749 +.051 3.698 2150 ---- ---- ---- ---- 3.861 +.052 3.809 2175 ---- ---- ---- ---- 3.978 +.054 3.924 2200 ---- ---- ---- ---- 4.100 +.056 4.044 2225 ---- ---- ---- ---- 4.226 +.057 4.169 2250 ---- ---- ---- ---- 4.357 +.059 4.298 2275 ---- ---- ---- ---- 4.493 +.060 4.433 2300 ---- ---- ---- ---- 4.634 +.061 4.573 2325 ---- ---- ---- ---- 4.780 +.063 4.717 2350 ---- ---- ---- ---- 4.930 +.064 4.866 2375 ---- ---- ---- ---- 5.085 +.065 5.020 2400 ---- ---- ---- ---- 5.243 +.066 5.177 2425 ---- ---- ---- ---- 5.406 +.068 5.338 2450 ---- ---- ---- ---- 5.571 +.069 5.502 2475 ---- ---- ---- ---- 5.740 +.070 5.670 2500 ---- ---- ---- ---- 5.913 +.072 5.841 2525 ---- ---- ---- ---- 6.088 +.073 6.015 2550 ---- ---- ---- ---- 6.267 +.074 6.193 2575 ---- ---- ---- ---- 6.448 +.075 6.373 2600 ---- ---- ---- ---- 6.633 +.077 6.556 2625 ---- ---- ---- ---- 6.820 +.078 6.742 2650 ---- ---- ---- ---- 7.009 +.079 6.930 2675 ---- ---- ---- ---- 7.201 +.081 7.120 2700 ---- ---- ---- ---- 7.394 +.081 7.313 2725 ---- ---- ---- ---- 7.590 +.083 7.507 2750 ---- ---- ---- ---- 7.787 +.084 7.703 2775 ---- ---- ---- ---- 7.986 +.085 7.901 2800 ---- ---- ---- ---- 8.187 +.086 8.101 2825 ---- ---- ---- ---- 8.389 +.087 8.302 2850 ---- ---- ---- ---- 8.593 +.088 8.505 2875 ---- ---- ---- ---- 8.799 +.090 8.709 2900 ---- ---- ---- ---- 9.005 +.090 8.915 2925 ---- ---- ---- ---- 9.213 +.091 9.122 2950 ---- ---- ---- ---- 9.423 +.093 9.330 2975 ---- ---- ---- ---- 9.634 +.094 9.540 3000 ---- ---- ---- ---- 9.846 +.095 9.751 3025 ---- ---- ---- ---- 10.059 +.096 9.963 3050 ---- ---- ---- ---- 10.273 +.096 10.177 3075 ---- ---- ---- ---- 10.489 +.098 10.391 3100 ---- ---- ---- ---- 10.705 +.098 10.607 3125 ---- ---- ---- ---- 10.922 +.099 10.823 3150 ---- ---- ---- ---- 11.140 +.100 11.040 3175 ---- ---- ---- ---- 11.359 +.101 11.258 3200 ---- ---- ---- ---- 11.579 +.103 11.476 3225 ---- ---- ---- ---- 11.798 +.103 11.695 3250 ---- ---- ---- ---- 12.019 +.104 11.915 3275 ---- ---- ---- ---- 12.240 +.105 12.135 3300 ---- ---- ---- ---- 12.461 +.106 12.355 3325 ---- ---- ---- ---- 12.683 +.107 12.576 3350 ---- ---- ---- ---- 12.905 +.107 12.798 3375 ---- ---- ---- ---- 13.128 +.108 13.020 3400 ---- ---- ---- ---- 13.351 +.109 13.242 3425 ---- ---- ---- ---- 13.575 +.110 13.465 3450 ---- ---- ---- ---- 13.799 +.111 13.688 3475 ---- ---- ---- ---- 14.024 +.112 13.912 3500 ---- ---- ---- ---- 14.249 +.113 14.136 3525 ---- ---- ---- ---- 14.475 +.114 14.361 3550 ---- ---- ---- ---- 14.701 +.114 14.587 3575 ---- ---- ---- ---- 14.927 +.115 14.812 3600 ---- ---- ---- ---- 15.154 +.115 15.039 3625 ---- ---- ---- ---- 15.382 +.116 15.266 3650 ---- ---- ---- ---- 15.610 +.117 15.493 3675 ---- ---- ---- ---- 15.839 +.118 15.721 3700 ---- ---- ---- ---- 16.068 +.119 15.949 3725 ---- ---- ---- ---- 16.297 +.119 16.178 3750 ---- ---- ---- ---- 16.527 +.120 16.407 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.812 +.022 1.790 1325 ---- ---- ---- ---- 1.855 +.023 1.832 1350 ---- ---- ---- ---- 1.897 +.023 1.874 1375 ---- ---- ---- ---- 1.939 +.024 1.915 1400 ---- ---- ---- ---- 1.982 +.025 1.957 1425 ---- ---- ---- ---- 2.024 +.025 1.999 1450 ---- ---- ---- ---- 2.067 +.026 2.041 1475 ---- ---- ---- ---- 2.111 +.027 2.084 1500 ---- ---- ---- ---- 2.155 +.028 2.127 1525 ---- ---- ---- ---- 2.199 +.028 2.171 1550 ---- ---- ---- ---- 2.245 +.029 2.216 1575 ---- ---- ---- ---- 2.291 +.030 2.261 1600 ---- ---- ---- ---- 2.339 +.031 2.308 1625 ---- ---- ---- ---- 2.389 +.032 2.357 1650 ---- ---- ---- ---- 2.439 +.032 2.407 1675 ---- ---- ---- ---- 2.492 +.033 2.459 1700 ---- ---- ---- ---- 2.547 +.035 2.512 1725 ---- ---- ---- ---- 2.604 +.036 2.568 1750 ---- ---- ---- ---- 2.663 +.036 2.627 1775 ---- ---- ---- ---- 2.725 +.037 2.688 1800 ---- ---- ---- ---- 2.790 +.038 2.752 1825 ---- ---- ---- ---- 2.858 +.039 2.819 1850 ---- ---- ---- ---- 2.929 +.040 2.889 1875 ---- ---- ---- ---- 3.003 +.041 2.962 1900 ---- ---- ---- ---- 3.080 +.042 3.038 1925 ---- ---- ---- ---- 3.161 +.044 3.117 1950 ---- ---- ---- ---- 3.244 +.044 3.200 1975 ---- ---- ---- ---- 3.331 +.046 3.285 2000 ---- ---- ---- ---- 3.421 +.047 3.374 2025 ---- ---- ---- ---- 3.515 +.048 3.467 2050 ---- ---- ---- ---- 3.612 +.050 3.562 2075 ---- ---- ---- ---- 3.712 +.050 3.662 2100 ---- ---- ---- ---- 3.817 +.052 3.765 2125 ---- ---- ---- ---- 3.925 +.053 3.872 2150 ---- ---- ---- ---- 4.038 +.055 3.983 2175 ---- ---- ---- ---- 4.155 +.056 4.099 2200 ---- ---- ---- ---- 4.277 +.057 4.220 2225 ---- ---- ---- ---- 4.404 +.059 4.345 2250 ---- ---- ---- ---- 4.535 +.059 4.476 2275 ---- ---- ---- ---- 4.672 +.061 4.611 2300 ---- ---- ---- ---- 4.814 +.063 4.751 2325 ---- ---- ---- ---- 4.960 +.063 4.897 2350 ---- ---- ---- ---- 5.112 +.065 5.047 2375 ---- ---- ---- ---- 5.267 +.066 5.201 2400 ---- ---- ---- ---- 5.427 +.068 5.359 2425 ---- ---- ---- ---- 5.590 +.069 5.521 2450 ---- ---- ---- ---- 5.756 +.070 5.686 2475 ---- ---- ---- ---- 5.926 +.071 5.855 2500 ---- ---- ---- ---- 6.100 +.073 6.027 2525 ---- ---- ---- ---- 6.276 +.074 6.202 2550 ---- ---- ---- ---- 6.456 +.076 6.380 2575 ---- ---- ---- ---- 6.638 +.077 6.561 2600 ---- ---- ---- ---- 6.823 +.078 6.745 2625 ---- ---- ---- ---- 7.011 +.079 6.932 2650 ---- ---- ---- ---- 7.201 +.080 7.121 2675 ---- ---- ---- ---- 7.394 +.082 7.312 2700 ---- ---- ---- ---- 7.588 +.083 7.505 2725 ---- ---- ---- ---- 7.785 +.084 7.701 2750 ---- ---- ---- ---- 7.983 +.085 7.898 2775 ---- ---- ---- ---- 8.183 +.087 8.096 2800 ---- ---- ---- ---- 8.385 +.088 8.297 2825 ---- ---- ---- ---- 8.588 +.089 8.499 2850 ---- ---- ---- ---- 8.792 +.090 8.702 2875 ---- ---- ---- ---- 8.998 +.091 8.907 2900 ---- ---- ---- ---- 9.206 +.092 9.114 2925 ---- ---- ---- ---- 9.415 +.093 9.322 2950 ---- ---- ---- ---- 9.625 +.094 9.531 2975 ---- ---- ---- ---- 9.837 +.095 9.742 3000 ---- ---- ---- ---- 10.050 +.097 9.953 3025 ---- ---- ---- ---- 10.264 +.098 10.166 3050 ---- ---- ---- ---- 10.479 +.099 10.380 3075 ---- ---- ---- ---- 10.695 +.099 10.596 3100 ---- ---- ---- ---- 10.912 +.100 10.812 3125 ---- ---- ---- ---- 11.130 +.101 11.029 3150 ---- ---- ---- ---- 11.349 +.103 11.246 3175 ---- ---- ---- ---- 11.568 +.103 11.465 3200 ---- ---- ---- ---- 11.788 +.104 11.684 3225 ---- ---- ---- ---- 12.009 +.105 11.904 3250 ---- ---- ---- ---- 12.230 +.106 12.124 3275 ---- ---- ---- ---- 12.451 +.107 12.344 3300 ---- ---- ---- ---- 12.673 +.108 12.565 3325 ---- ---- ---- ---- 12.896 +.109 12.787 3350 ---- ---- ---- ---- 13.119 +.110 13.009 3375 ---- ---- ---- ---- 13.342 +.111 13.231 3400 ---- ---- ---- ---- 13.566 +.112 13.454 3425 ---- ---- ---- ---- 13.790 +.112 13.678 3450 ---- ---- ---- ---- 14.015 +.114 13.901 3475 ---- ---- ---- ---- 14.240 +.114 14.126 3500 ---- ---- ---- ---- 14.466 +.115 14.351 3525 ---- ---- ---- ---- 14.692 +.116 14.576 3550 ---- ---- ---- ---- 14.918 +.116 14.802 3575 ---- ---- ---- ---- 15.145 +.117 15.028 3600 ---- ---- ---- ---- 15.373 +.118 15.255 3625 ---- ---- ---- ---- 15.601 +.119 15.482 3650 ---- ---- ---- ---- 15.829 +.119 15.710 3675 ---- ---- ---- ---- 16.058 +.120 15.938 3700 ---- ---- ---- ---- 16.288 +.121 16.167 3725 ---- ---- ---- ---- 16.518 +.122 16.396 3750 ---- ---- ---- ---- 16.748 +.122 16.626 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2876 5165 42757 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- ---- ---- ---- 6.192 -.190 6.382 1575 ---- ---- ---- ---- 5.942 -.190 6.132 1600 ---- ---- ---- ---- 5.692 -.190 5.882 1625 ---- ---- ---- ---- 5.442 -.191 5.633 1650 ---- ---- ---- ---- 5.193 -.191 5.384 1675 ---- ---- ---- ---- 4.944 -.191 5.135 1700 ---- ---- ---- ---- 4.695 -.191 4.886 1725 ---- ---- ---- ---- 4.446 -.193 4.639 1750 ---- ---- ---- ---- 4.198 -.193 4.391 1775 ---- ---- ---- ---- 3.950 -.194 4.144 1800 ---- ---- ---- ---- 3.703 -.195 3.898 1825 ---- ---- ---- ---- 3.457 -.196 3.653 1850 ---- ---- ---- ---- 3.212 -.198 3.410 1875 ---- ---- ---- ---- 2.968 -.200 3.168 1900 ---- 3.071B 2.644A 2.644A 2.726 -.202 2.928 1925 ---- 2.980B 2.407A 2.407A 2.487 -.205 2.692 1950 ---- 2.740B 2.175A 2.175A 2.252 -.207 2.459 1955 ---- ---- ---- ---- 2.205 -.208 2.413 1960 ---- ---- ---- ---- 2.159 -.208 2.367 1965 ---- ---- ---- ---- 2.113 -.209 2.322 1970 ---- ---- ---- ---- 2.067 -.209 2.276 1975 ---- 2.505B 1.947A 1.947A 2.022 -.209 2.231 1980 ---- ---- ---- ---- 1.976 -.210 2.186 1985 ---- ---- ---- ---- 1.931 -.211 2.142 1990 ---- ---- 1.901A 1.901A 1.887 -.211 2.098 1995 ---- ---- 1.857A 1.857A 1.842 -.212 2.054 2000 ---- 2.275B 1.729A 1.729A 1.798 -.212 2.010 2005 ---- ---- 1.772A 1.772A 1.755 -.212 1.967 2010 ---- ---- 1.729A 1.729A 1.711 -.213 1.924 2015 ---- 1.886B 1.687A 1.687A 1.668 -.213 1.881 2020 ---- 1.878B 1.645A 1.645A 1.626 -.213 1.839 2025 ---- 2.045B 1.518A 1.518A 1.584 -.213 1.797 1 1 2030 ---- 1.870B 1.562A 1.562A 1.542 -.214 1.756 2035 ---- 1.890B 1.522A 1.522A 1.501 -.214 1.715 2040 ---- 1.847B 1.482A 1.482A 1.460 -.214 1.674 2045 ---- 1.804B 1.443A 1.443A 1.420 -.214 1.634 2050 ---- 1.830B 1.320A 1.320A 1.380 -.214 1.594 2055 ---- 1.718B 1.365A 1.365A 1.341 -.214 1.555 2060 ---- 1.676B 1.328A 1.328A 1.302 -.215 1.517 2065 ---- 1.635B 1.292A 1.292A 1.264 -.214 1.478 2070 ---- 1.594B 1.256A 1.256A 1.227 -.214 1.441 2075 ---- 1.620B 1.139A 1.139A 1.190 -.213 1.403 2080 ---- 1.513B 1.185A 1.185A 1.154 -.213 1.367 2085 ---- 1.472B 1.150A 1.150A 1.118 -.213 1.331 2090 ---- 1.433B 1.117A 1.117A 1.083 -.212 1.295 2095 ---- 1.393B 1.001A 1.001A 1.049 -.211 1.260 2100 ---- 1.422B .963A .963A 1.015 -.210 1.225 2105 ---- 1.316B .929A .929A .982 -.210 1.192 2110 ---- 1.279B .904A .904A .950 -.208 1.158 2115 ---- 1.242B .874A .874A .918 -.208 1.126 2120 ---- 1.205B .844A .844A .887 -.207 1.094 2125 ---- 1.236B .815A 1.236B .857 -.205 1.062 2130 ---- 1.133B .787A 1.078B .827 -.204 1.031 2135 ---- 1.097B .760A 1.062B .799 -.202 1.001 2140 ---- 1.064B .734A 1.047B .770 -.201 .971 2145 ---- 1.060B .707A 1.060B .743 -.199 .942 2150 ---- 1.063B .682A 1.063B .716 -.198 .914 2155 ---- 1.032B .657A 1.013B .690 -.196 .886 2160 ---- 1.000B .632A .982B .665 -.194 .859 2165 ---- .969B .602A .965B .641 -.192 .833 2170 ---- .934B .579A .930B .617 -.190 .807 2175 ---- .911B .557A .910B .594 -.188 .782 2180 ---- .876B .536A .873B .571 -.186 .757 2185 ---- .851B .515A .515A .550 -.183 .733 2190 ---- .824B .496A .496A .529 -.181 .710 2195 ---- .798B .476A .476A .508 -.179 .687 2200 ---- .770B .458A .458A .488 -.177 .665 2205 ---- .744B .440A .744B .469 -.174 .643 2210 .461 .721B .423A .498 .451 -.172 8 .623 10 10 2215 ---- .696B .406A .696B .433 -.169 .602 2220 .426 .673B .390A .395A .416 -.167 4 .583 2225 .444 .650B .375A .444 .400 -.163 1 .563 1 1 2230 ---- .628B .360A .628B .384 -.161 .545 2235 ---- .607B .346A .607B .369 -.158 .527 2240 ---- .586B .332A .586B .354 -.155 .509 10 10 2245 ---- .567B .319A .567B .340 -.152 .492 2250 ---- .547B .306A .547B .326 -.150 .476 2255 ---- .528B .294A .528B .313 -.147 .460 2260 ---- .511B .282A .511B .301 -.144 .445 2265 ---- .492B .271A .492B .288 -.142 .430 2270 ---- .475B .260A .475B .277 -.139 .416 2275 ---- .460B .250A .460B .266 -.136 .402 1 1 2280 ---- .444B .240A .444B .255 -.133 .388 7 7 2285 ---- .428B .231A .428B .245 -.130 .375 7 7 2290 ---- .413B .222A .412B .235 -.128 .363 2295 ---- .399B .213A .399B .226 -.124 .350 2300 ---- .385B .204A .385B .217 -.122 .339 2305 ---- .371B .196A .370B .208 -.119 .327 2325 ---- .323B .168A .323B .177 -.109 .286 34 2350 ---- .271B .138A .271B .146 -.096 .242 2375 ---- .229B .114A .229B .120 -.085 .205 2400 .135 .193B .095A .142B .100 -.075 10 .175 25 2425 .113 .164B .079A .117B .084 -.066 10 .150 5 2450 ---- .139B .067A .067A .071 -.058 .129 2475 ---- .119B .057A .057A .060 -.051 .111 2500 ---- .103B .049A .049A .051 -.046 .097 2525 ---- .089B .043A .043A .044 -.040 .084 2550 ---- .076B .038A .038A .038 -.036 .074 2575 ---- .066B .033A .033A .034 -.031 .065 2600 ---- ---- .030A .030A .029 -.028 .057 2625 ---- ---- .027A .027A .026 -.025 .051 2650 ---- ---- .024A .024A .023 -.022 .045 2675 ---- ---- .022A .022A .020 -.020 .040 1 2700 ---- ---- .020A .020A .018 -.018 .036 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 37 102 SO1 APR23 Silver Weekly Friday Option - Week 1 PUT 1550 ---- ---- ---- ---- .003 -.001 .004 1575 ---- ---- ---- ---- .004 UNCH .004 1600 ---- ---- ---- ---- .004 -.001 .005 1625 ---- ---- ---- ---- .005 -.001 .006 1650 ---- ---- ---- ---- .006 -.002 .008 1675 ---- ---- ---- ---- .007 -.002 .009 1700 ---- ---- ---- ---- .008 -.003 .011 1725 ---- ---- ---- ---- .010 -.003 .013 1 1750 ---- ---- ---- ---- .012 -.004 .016 1775 ---- ---- .018A .018A .014 -.005 .019 1800 ---- ---- .021A .021A .017 -.006 .023 1825 ---- ---- .025A .025A .021 -.007 .028 1850 ---- ---- .029A .029A .025 -.009 .034 1875 ---- ---- .034A .034A .031 -.011 .042 1900 ---- ---- .041A .041A .039 -.013 .052 1925 ---- ---- .050A .050A .050 -.015 .065 1950 ---- ---- .061A .061A .064 -.018 .082 1955 ---- ---- .064A .064A .068 -.018 .086 1960 ---- ---- .067A .067A .071 -.019 .090 1965 ---- ---- .070A .070A .075 -.019 .094 1970 ---- ---- .073A .073A .079 -.020 .099 1975 ---- ---- .076A .076A .084 -.020 .104 1 1 1980 ---- ---- .079A .079A .088 -.021 .109 14 14 1985 ---- ---- .082A .082A .093 -.021 .114 1990 ---- ---- .086A .086A .098 -.022 .120 1995 ---- ---- .090A .090A .104 -.022 .126 2000 ---- ---- .094A .094A .110 -.022 .132 1 1 2005 ---- ---- .098A .098A .116 -.023 .139 2010 ---- ---- .103A .103A .123 -.023 .146 2015 ---- ---- .107A .107A .130 -.023 .153 2020 ---- ---- .112A .112A .137 -.024 .161 2025 ---- ---- .118A .118A .145 -.024 .169 2030 ---- ---- .123A .123A .153 -.025 .178 2035 ---- ---- .129A .129A .162 -.024 .186 2040 ---- ---- .135A .135A .171 -.025 .196 2045 ---- ---- .142A .142A .181 -.024 .205 2050 ---- ---- .149A .149A .191 -.025 .216 2055 ---- ---- .156A .156A .202 -.024 .226 2060 ---- ---- .164A .164A .213 -.025 .238 1 2065 ---- ---- .172A .172A .225 -.024 .249 15 15 2070 ---- ---- .179A .179A .237 -.024 .261 2075 ---- .275B .188A .188A .250 -.024 .274 2080 ---- .290B .198A .198A .264 -.023 .287 2085 ---- .304B .208A .208A .278 -.023 .301 2090 ---- .318B .218A .218A .293 -.022 .315 2095 ---- .335B .229A .229A .308 -.022 .330 2100 ---- .352B .239A .239A .325 -.021 .346 2105 ---- .370B .252A .252A .342 -.020 .362 10 10 2110 ---- .389B .263A .263A .359 -.019 .378 10 10 2115 ---- .408B .276A .276A .377 -.018 .395 2120 ---- .428B .289A .289A .396 -.017 .413 2125 ---- .448B .303A .303A .416 -.016 .432 1 1 2130 ---- .470B .318A .318A .436 -.015 .451 11 11 2135 ---- .493B .333A .333A .457 -.013 .470 2140 ---- .515B .349A .349A .479 -.011 .490 2145 ---- .539B .365A .365A .502 -.009 .511 2150 ---- .563B .383A .383A .525 -.008 .533 2155 ---- .587B .401A .401A .549 -.006 .555 2160 ---- .613B .420A .420A .573 -.005 .578 2165 ---- .639B .439A .439A .599 -.002 .601 2170 ---- .666B .459A .459A .625 UNCH .625 2175 ---- .694B .480A .480A .652 +.002 .650 2180 ---- .723B .501A .501A .679 +.004 .675 2185 ---- .752B .523A .523A .707 +.006 .701 2190 ---- .782B .546A .546A .736 +.008 .728 2195 ---- .813B .569A .569A .766 +.011 .755 2200 ---- .844B .593A .593A .796 +.013 .783 2 1 2205 ---- .876B .618A .618A .827 +.016 .811 2210 .867 .909B .644A .768A .858 +.018 2 .840 2215 .899 .942B .670A .798A .890 +.020 2 .870 2220 ---- .976B .697A .697A .923 +.023 .900 2225 ---- 1.010B .724A .724A .957 +.026 .931 2230 ---- 1.045B .752A .752A .991 +.029 .962 3 3 2235 ---- 1.080B .781A .781A 1.025 +.031 .994 2240 ---- 1.117B .810A .810A 1.060 +.034 1.026 2245 ---- 1.153B .840A .840A 1.096 +.037 1.059 3 3 2250 ---- 1.191B .870A .870A 1.132 +.039 1.093 2255 ---- 1.228B .902A .902A 1.169 +.042 1.127 2260 ---- 1.267B .931A .931A 1.206 +.045 1.161 2265 ---- 1.304B .966A .966A 1.244 +.048 1.196 2270 ---- 1.343B .998A .998A 1.283 +.051 1.232 3 2275 ---- 1.386B 1.029A 1.029A 1.321 +.053 1.268 2280 ---- 1.423B 1.066A 1.066A 1.361 +.057 1.304 1 2285 ---- 1.464B 1.100A 1.100A 1.400 +.059 1.341 2290 ---- 1.504B 1.135A 1.135A 1.440 +.062 1.378 2295 ---- 1.459B 1.171A 1.171A 1.481 +.065 1.416 6 6 2300 ---- 1.590B 1.205A 1.205A 1.522 +.068 1.454 2305 ---- 1.538B 1.241A 1.241A 1.563 +.070 1.493 2325 ---- 1.804B 1.391A 1.802B 1.732 +.081 1.651 2350 ---- 2.024B 1.589A 2.023B 1.950 +.094 1.856 2375 ---- 2.251B 1.794A 2.250B 2.174 +.105 2.069 2400 ---- 2.480B 2.009A 2.480B 2.403 +.115 2.288 2425 ---- 2.715B 2.225A 2.715B 2.637 +.124 2.513 2450 ---- 2.953B 2.454A 2.953B 2.873 +.132 2.741 1 1 2475 ---- 3.194B 2.680A 3.192B 3.112 +.139 2.973 2500 ---- 3.436B 2.910A 3.436B 3.353 +.145 3.208 1 1 2525 ---- 3.658B 3.145A 3.656B 3.596 +.151 3.445 2550 ---- 3.775B 3.385A 3.773B 3.840 +.156 3.684 2575 ---- 4.017B 3.625A 4.017B 4.085 +.160 3.925 2600 ---- 4.261B 3.868A 4.261B 4.330 +.163 4.167 2625 ---- ---- 4.108A 4.108A 4.577 +.166 4.411 2650 ---- ---- 4.352A 4.352A 4.824 +.169 4.655 2675 ---- ---- ---- ---- 5.071 +.171 4.900 2700 ---- ---- ---- ---- 5.319 +.174 5.145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 80 83 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1525 ---- 6.900B 6.389A 6.887B 6.443 -.190 6.633 1550 ---- 6.650B 6.139A 6.637B 6.193 -.190 6.383 1575 ---- 6.400B 5.889A 6.387B 5.943 -.190 6.133 1600 ---- 6.150B 5.639A 6.137B 5.693 -.190 5.883 1625 ---- 5.900B 5.389A 5.887B 5.443 -.190 5.633 1650 ---- 5.650B 5.139A 5.637B 5.193 -.190 5.383 1675 ---- 5.400B 4.889A 5.387B 4.943 -.190 5.133 1700 ---- 5.150B 4.639A 5.137B 4.693 -.190 4.883 1725 ---- 4.900B 4.389A 4.887B 4.443 -.190 4.633 1750 ---- 4.650B 4.139A 4.638B 4.193 -.190 4.383 1775 ---- 4.400B 3.889A 4.388B 3.943 -.190 4.133 1800 ---- 4.150B 3.639A 4.138B 3.693 -.190 3.883 1825 ---- 3.900B 3.389A 3.888B 3.443 -.191 3.634 1850 ---- 3.650B 3.139A 3.638B 3.193 -.191 3.384 1875 ---- 3.401B 2.889A 3.388B 2.943 -.191 3.134 1900 ---- 3.150B 2.642A 3.125B 2.693 -.192 2.885 1915 ---- 3.001B 2.489A 2.988B 2.543 -.192 2.735 1920 ---- 2.950B 2.439A 2.938B 2.493 -.192 2.685 1925 ---- 2.900B 2.389A 2.888B 2.443 -.192 2.635 1930 ---- 2.851B 2.339A 2.838B 2.393 -.193 2.586 1935 ---- 2.801B 2.289A 2.788B 2.343 -.193 2.536 1940 ---- 2.751B 2.239A 2.738B 2.293 -.193 2.486 1945 ---- 2.701B 2.190A 2.688B 2.243 -.193 2.436 1950 ---- 2.651B 2.140A 2.638B 2.193 -.193 2.386 1 1955 ---- 2.601B 2.090A 2.589B 2.143 -.194 2.337 1960 ---- 2.551B 2.043A 2.539B 2.093 -.194 2.287 1965 ---- 2.501B 1.990A 2.489B 2.043 -.194 2.237 1970 ---- 2.451B 1.940A 2.439B 1.993 -.194 2.187 1975 ---- 2.402B 1.893A 2.389B 1.943 -.195 2.138 1 1980 ---- 2.352B 1.841A 2.339B 1.893 -.195 2.088 3 1985 ---- 2.302B 1.791A 2.289B 1.843 -.195 2.038 1990 ---- 2.252B 1.741A 2.240B 1.793 -.196 1.989 4 1995 ---- 2.202B 1.694A 2.190B 1.743 -.196 1.939 2000 ---- 2.153B 1.642A 2.140B 1.693 -.197 1.890 5 2005 ---- 2.103B 1.592A 2.090B 1.643 -.197 1.840 2010 ---- 2.053B 1.542A 2.040B 1.594 -.197 1.791 6 2015 ---- 2.003B 1.493A 1.991B 1.544 -.198 1.742 1 2020 ---- 1.953B 1.443A 1.941B 1.494 -.198 1.692 4 2025 ---- 1.904B 1.394A 1.891B 1.444 -.199 1.643 1 2030 ---- 1.854B 1.344A 1.836B 1.395 -.199 1.594 8 2035 ---- 1.804B 1.295A 1.792B 1.345 -.200 1.545 2040 ---- 1.755B 1.245A 1.742B 1.295 -.202 1.497 2045 ---- 1.705B 1.196A 1.693B 1.246 -.202 1.448 1 2050 ---- 1.655B 1.147A 1.643B 1.196 -.203 1.399 8 2055 ---- 1.606B 1.097A 1.594B 1.147 -.204 1.351 3 2060 ---- 1.556B 1.048A 1.544B 1.098 -.205 1.303 25 2065 ---- 1.507B .999A 1.495B 1.049 -.206 1.255 10 2070 ---- 1.458B .951A 1.445B 1.000 -.207 1.207 4 2075 ---- 1.409B .864A 1.396B .951 -.209 1.160 27 2080 ---- 1.359B .854A 1.347B .902 -.211 1.113 39 2085 ---- 1.311B .808A 1.298B .854 -.213 1.067 2 2090 ---- 1.261B .761A 1.243B .805 -.215 1.020 8 2095 ---- 1.212B .714A 1.200B .758 -.217 .975 5 2100 ---- 1.180B .628A 1.180B .710 -.219 1 .929 6 34 2105 ---- 1.115B .613A 1.103B .663 -.222 .885 15 2110 ---- 1.067B .571A 1.054B .617 -.224 .841 8 2115 ---- 1.019B .526A 1.006B .572 -.226 .798 27 2120 ---- .971B .483A .959B .527 -.228 .755 16 2125 ---- .968B .414A .968B .484 -.230 .714 153 2130 ---- .877B .406A .865B .441 -.232 .673 22 2135 ---- .831B .369A .818B .400 -.234 .634 13 2140 ---- .785B .306A .773B .361 -.234 .595 11 2145 ---- .740B .278A .728B .324 -.234 .558 9 2150 .616 .733B .245A .621B .288 -.234 35 .522 3 120 2155 ---- .639B .216A .216A .255 -.233 .488 6 2160 ---- .596B .191A .191A .225 -.230 30 .455 23 2165 .178 .554B .167A .168A .197 -.226 1 .423 15 2170 .171 .514B .146A .147A .171 -.222 2 .393 3 9 2175 .160 .525B .128A .227B .149 -.216 8 .365 43 111 2180 ---- .437B .111A .111A .129 -.209 .338 3 5 2185 .110 .427B .096A .170B .111 -.202 2 .313 2 200 2190 .136 .392B .082A .129 .096 -.193 11 .289 8 8 2195 ---- .371B .072A .365B .082 -.185 .267 100 79 2200 .210 .343B .062A .101A .071 -.175 224 .246 116 177 2205 ---- .313B .055A .312B .061 -.166 .227 100 82 2210 .197 .282B .049A .082 .053 -.156 39 .209 4 13 2215 .055 .258B .042A .042A .046 -.146 20 .192 1 66 2220 .140 .230B .038A .058 .040 -.137 14 .177 53 60 2225 .142 .211 .035A .046 .035 -.128 24 .163 10 109 2230 ---- .187B .032A .032A .031 -.118 .149 9 2235 .084 .168B .029 .040B .027 -.110 6 .137 2240 .111 .151B .024 .035B .024 -.102 36 .126 15 91 2245 .024 .135B .024 .030B .022 -.094 10 .116 10 14 2250 .060 .121B .020 .026B .019 -.088 39 .107 148 140 2255 ---- .112B .021A .021A .017 -.081 .098 8 2260 .023 .100B .020A .020A .016 -.075 10 .091 33 17 2265 .045 .090B .018A .018A .014 -.070 2 .084 2 19 2270 .066 .081B .017A .017A .013 -.064 90 .077 20 18 2275 ---- .073B .016A .016A .012 -.059 .071 30 2280 .010 .010 .009 .010B .011 -.055 39 .066 2 25 2285 .019 .019 .014A .014A .010 -.050 1 .060 14 2290 ---- ---- .013A .013A .009 -.047 .056 11 16 2295 .020 .020 .012A .012A .008 -.044 5 .052 9 11 2300 .040 .045B .010 .010 .008 -.040 3 .048 5 250 2305 .026 .040B .011A .040B .007 -.037 5 .044 4 4 2325 .020 .026B .009A .026B .005 -.028 2 .033 10 2350 ---- ---- .007A .007A .004 -.019 .023 3 33 2375 ---- ---- .005A .005A .003 -.013 .016 1 24 2400 .003 .003 .003 .003 .002 -.010 7 .012 13 54 2425 ---- ---- .003A .003A .002 -.007 .009 44 2450 ---- ---- .003A .003A .002 -.005 .007 2 29 2475 ---- ---- .003A .003A .001 -.004 .005 24 2500 ---- ---- .003A .003A .001 -.003 .004 2525 ---- ---- ---- ---- .001 -.002 .003 41 2550 ---- ---- ---- ---- .001 -.002 .003 21 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 13 43 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 UNCH .001 1 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 666 743 2547 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 ---- ---- ---- ---- .001 -.001 .002 1 1850 ---- ---- ---- ---- .001 -.001 .002 2 16 1875 ---- ---- ---- ---- .001 -.001 .002 5 20 1900 .002 .002 .002 .002 .001 -.002 5 .003 43 1915 ---- ---- .002A .002A .001 -.002 .003 1920 ---- ---- .002A .002A .001 -.002 .003 1925 ---- ---- .002A .002A .001 -.002 .003 15 1930 ---- ---- .002A .002A .001 -.003 .004 3 1935 ---- ---- .002A .002A .001 -.003 .004 2 10 1940 ---- ---- .002A .002A .001 -.003 .004 10 1945 .002 .002 .002 .002 .001 -.003 4 .004 12 1950 ---- ---- .002A .002A .001 -.003 .004 44 1955 ---- ---- .002A .002A .001 -.004 .005 10 1960 ---- ---- .003A .003A .001 -.004 .005 1965 ---- ---- .003A .003A .001 -.004 .005 10 1970 ---- ---- .003A .003A .001 -.004 .005 1975 .002 .002 .002 .002 .001 -.005 4 .006 31 1980 ---- ---- .003A .003A .001 -.005 .006 7 1985 ---- ---- .003A .003A .001 -.005 .006 9 1990 ---- ---- .003A .003A .001 -.006 .007 1 1995 ---- ---- .004A .004A .001 -.006 .007 8 2000 ---- ---- .004A .004A .001 -.007 .008 5 49 2005 ---- ---- .004A .004A .001 -.007 .008 2010 ---- ---- .004A .004A .002 -.007 .009 12 2015 ---- ---- .005A .005A .002 -.008 .010 7 2020 .005 .005 .005 .005 .002 -.008 42 .010 1 31 2025 ---- ---- .005A .005A .002 -.009 .011 29 2030 .005 .005 .005 .005 .003 -.009 39 .012 15 2035 ---- ---- .006A .006A .003 -.010 .013 19 2040 ---- ---- .006A .006A .003 -.012 .015 11 2045 ---- ---- .007A .007A .004 -.012 .016 9 2050 .004 .004 .004 .004 .004 -.013 5 .017 15 202 2055 .009 .009 .008A .008A .005 -.014 3 .019 1 13 2060 ---- ---- .009A .009A .006 -.015 .021 6 23 2065 .008 .008 .008 .008 .007 -.016 10 .023 22 2070 ---- ---- .010A .010A .008 -.017 .025 27 2075 ---- ---- .011A .011A .009 -.019 3 .028 5 7 2080 .010 .010 .010 .010 .010 -.021 20 .031 40 40 2085 ---- ---- .012A .012A .012 -.023 2 .035 4 2090 ---- ---- .013A .013A .013 -.025 3 .038 2 8 2095 ---- ---- .014A .014A .016 -.027 .043 4 9 2100 .016 .016 .015A .015A .018 -.029 2 .047 8 209 2105 .019 .019 .017A .017A .021 -.032 1 .053 6 2110 ---- ---- .018A .018A .025 -.034 .059 2115 .027 .027 .017 .017 .030 -.036 5 .066 9 2120 .031 .040 .023A .048B .035 -.038 3 .073 16 2125 .030 .057 .025 .026 .042 -.040 20 .082 23 15 2130 ---- ---- .028A .028A .049 -.042 .091 2135 .051 .051 .032A .038A .058 -.044 1 .102 2 2140 .081 .099B .037A .037A .069 -.044 8 .113 4 12 2145 .102 .102 .041A .052A .082 -.044 10 .126 4 2150 .050 .143 .048A .109B .096 -.044 37 .140 159 34 2155 .087 .087 .055A .073A .113 -.043 2 .156 8 5 2160 .141 .176B .062A .087 .133 -.040 122 .173 10 19 2165 ---- .202B .070A .070A .155 -.036 .191 14 14 2170 .090 .231B .078A .117B .179 -.032 53 .211 50 64 2175 .230 .265B .087A .139A .207 -.026 4 .233 14 13 2180 .129 .295B .097A .295B .237 -.019 105 .256 153 100 2185 .158 .327B .110A .110A .269 -.012 2 .281 57 50 2190 .162 .365B .123A .363B .304 -.003 33 .307 6 12 2195 .199 .404B .139A .139A .340 +.005 6 .335 10 13 2200 .182 .457B .157A .457B .379 +.015 3 .364 128 45 2205 ---- .486B .177A .177A .419 +.024 .395 1 1 2210 ---- .529B .199A .199A .461 +.034 .427 2215 ---- .573B .224A .224A .504 +.044 .460 6 4 2220 ---- .618B .248A .248A .548 +.053 .495 2225 ---- .680B .277A .277A .593 +.062 .531 1 2230 .484 .712B .308A .405A .639 +.072 1 .567 2235 ---- .760B .339A .339A .685 +.080 .605 8 8 2240 ---- .760B .372A .372A .732 +.088 .644 4 1 2245 ---- .796B .408A .408A .780 +.096 .684 4 7 2250 ---- .916B .443A .443A .827 +.102 .725 1 1 2255 ---- .904B .482A .482A .875 +.109 .766 2260 ---- .952B .561A .561A .924 +.115 .809 2265 ---- 1.017B .581A .581A .972 +.120 .852 2270 ---- 1.073B .621A .621A 1.021 +.126 .895 2275 .819 1.122B .640A .640A 1.070 +.131 1 .939 2280 ---- 1.171B .706A .706A 1.119 +.135 .984 2285 ---- 1.221B .749A .749A 1.168 +.140 1.028 2290 ---- 1.270B .793A .793A 1.217 +.143 1.074 2295 ---- 1.319B .838A .838A 1.266 +.146 1.120 2300 ---- 1.368B .860A .860A 1.316 +.150 1.166 2305 ---- 1.417B .932A .932A 1.365 +.153 1.212 2325 1.354 1.615B 1.088A 1.292A 1.563 +.162 2 1.401 2350 ---- 1.863B 1.328A 1.328A 1.812 +.171 1.641 1 2375 ---- 2.112B 1.612A 1.612A 2.061 +.177 1.884 2400 ---- 2.362B 1.858A 1.858A 2.310 +.180 2.130 2425 ---- 2.611B 2.105A 2.105A 2.560 +.183 2.377 2450 ---- 2.861B 2.352A 2.352A 2.810 +.185 2.625 2475 ---- 3.111B 2.601A 2.601A 3.059 +.186 2.873 2500 ---- 3.358B 2.850A 2.850A 3.309 +.187 3.122 2525 ---- 3.608B 3.100A 3.100A 3.559 +.188 3.371 2550 ---- 3.858B 3.349A 3.349A 3.809 +.188 3.621 2575 ---- 4.098B 3.599A 3.599A 4.059 +.189 3.870 2600 ---- 4.348B 3.849A 3.849A 4.309 +.189 4.120 2625 ---- 4.598B 4.099A 4.099A 4.559 +.189 4.370 2650 ---- 4.848B 4.349A 4.349A 4.809 +.190 4.619 2675 ---- 5.098B 4.599A 4.599A 5.059 +.190 4.869 2700 ---- 5.348B 4.848A 4.848A 5.309 +.190 5.119 TOTAL EST.VOL VOLUME OPEN INT TOTAL 561 756 1455 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- 6.896B 6.397A 6.883B 6.442 -.190 6.632 1550 ---- 6.647B 6.147A 6.634B 6.192 -.190 6.382 1575 ---- 6.397B 5.897A 6.384B 5.942 -.190 6.132 1600 ---- 6.147B 5.647A 6.134B 5.692 -.190 5.882 1625 ---- 5.897B 5.404A 5.884B 5.442 -.190 5.632 1650 ---- 5.647B 5.154A 5.634B 5.192 -.190 5.382 1675 ---- 5.397B 4.904A 5.384B 4.942 -.190 5.132 1700 ---- 5.147B 4.647A 5.134B 4.692 -.190 4.882 1725 ---- 4.897B 4.397A 4.884B 4.442 -.190 4.632 1750 ---- 4.647B 4.147A 4.634B 4.193 -.190 4.383 1775 ---- 4.397B 3.897A 4.384B 3.943 -.191 4.134 1800 ---- 4.147B 3.647A 4.125B 3.694 -.191 3.885 1825 ---- 3.898B 3.401A 3.885B 3.445 -.192 3.637 1850 ---- 3.649B 3.150A 3.636B 3.196 -.193 3.389 1875 ---- 3.400B 2.902A 3.375B 2.948 -.195 3.143 1900 ---- 3.152B 2.655A 3.126B 2.700 -.197 2.897 1915 ---- 3.004B 2.508A 2.991B 2.552 -.198 2.750 1920 ---- 2.955B 2.459A 2.942B 2.502 -.200 2.702 1925 ---- 2.905B 2.410A 2.891B 2.453 -.200 2.653 1930 ---- 2.856B 2.361A 2.839B 2.404 -.200 2.604 1935 ---- 2.807B 2.312A 2.794B 2.355 -.201 2.556 1940 ---- 2.758B 2.263A 2.745B 2.305 -.202 2.507 1945 ---- 2.708B 2.209A 2.694B 2.256 -.203 2.459 1950 ---- 2.659B 2.161A 2.645B 2.207 -.204 2.411 1955 ---- 2.610B 2.112A 2.584B 2.158 -.204 2.362 1960 ---- 2.561B 2.066A 2.536B 2.110 -.204 2.314 1965 ---- 2.512B 2.015A 2.487B 2.061 -.205 2.266 1970 ---- 2.463B 1.967A 2.438B 2.012 -.207 2.219 1975 ---- 2.415B 1.885A 2.402B 1.964 -.207 2.171 1980 ---- 2.366B 1.872A 2.352B 1.916 -.207 2.123 1985 ---- 2.317B 1.824A 2.304B 1.867 -.209 2.076 1990 ---- 2.269B 1.776A 2.257B 1.819 -.209 2.028 1995 ---- 2.222B 1.729A 2.209B 1.772 -.209 1.981 2000 ---- 2.202B 1.649A 2.202B 1.724 -.210 1.934 4 2005 ---- 2.124B 1.640A 2.112B 1.677 -.210 1.887 2010 ---- 2.077B 1.594A 2.064B 1.630 -.211 1.841 6 2015 ---- 2.028B 1.548A 2.016B 1.583 -.211 1.794 2020 ---- 1.981B 1.497A 1.969B 1.536 -.212 1.748 1 2025 ---- 1.980B 1.416A 1.975B 1.490 -.212 1.702 1 2030 ---- 1.861B 1.457A 1.832B 1.444 -.212 1.656 2035 ---- 1.814B 1.380A 1.756B 1.399 -.211 1.610 2040 ---- 1.792B 1.314A 1.780B 1.354 -.211 1.565 2 2045 ---- 1.746B 1.270A 1.734B 1.309 -.212 1.521 4 2050 ---- 1.740B 1.199A 1.740B 1.265 -.211 1.476 9 2055 ---- 1.629B 1.205A 1.599B 1.221 -.212 1.433 4 2060 ---- 1.584B 1.164A 1.164A 1.178 -.211 1.389 3 2065 ---- 1.538B 1.121A 1.509B 1.136 -.211 1.347 2 2070 ---- 1.494B 1.081A 1.081A 1.094 -.211 1.305 3 2075 ---- 1.515B .995A .995A 1.053 -.211 1.264 7 2080 ---- 1.405B 1.001A 1.376B 1.012 -.211 1.223 9 2085 ---- 1.372B .959A .959A .972 -.211 1.183 5 2090 ---- 1.329B .921A 1.304B .933 -.211 1.144 12 2095 ---- 1.285B .883A 1.261B .894 -.211 1.105 2100 ---- 1.297B .808A 1.296B .856 -.212 1.068 300 2105 ---- 1.201B .811A 1.152B .820 -.211 1.031 2110 ---- 1.159B .737A 1.135B .783 -.212 .995 3 2115 ---- 1.119B .702A 1.070B .748 -.211 .959 2120 ---- 1.078B .670A 1.054B .714 -.211 .925 3 2125 ---- 1.087B .642A 1.086B .681 -.210 1 .891 1 1 2130 ---- 1.000B .607A .607A .648 -.211 .859 2135 ---- .961B .581A .581A .617 -.210 .827 2140 ---- .924B .551A .551A .587 -.208 .795 2145 ---- .887B .525A .837B .557 -.208 .765 3 2150 ---- .898B .496A .898B .529 -.207 .736 2155 ---- .816B .473A .791B .501 -.206 .707 2160 ---- .781B .447A .757B .475 -.204 .679 2165 ---- .780B .423A .759B .450 -.202 .652 2170 ---- .765B .402A .402A .426 -.199 .625 1 2175 ---- .729B .370A .729B .402 -.198 .600 3 2180 ---- .696B .349A .696B .380 -.195 .575 2185 ---- .665B .330A .662B .359 -.192 .551 2190 .399 .635B .311A .383A .338 -.189 2 .527 1 2195 ---- .610B .293A .610B .319 -.186 .505 2200 .344 .581B .276A .340A .301 -.182 1 .483 31 2205 ---- .554B .260A .554B .283 -.179 .462 1 2210 ---- .528B .245A .245A .267 -.175 .442 2215 ---- .504B .231A .231A .251 -.171 .422 1 2 2220 ---- .479B .217A .217A .236 -.167 .403 2 2225 ---- .457B .204A .204A .222 -.163 .385 2230 ---- .435B .192A .192A .209 -.158 .367 2 2 2235 ---- .414B .181A .181A .197 -.154 .351 2240 ---- .394B .170A .170A .185 -.150 .335 2245 ---- .374B .160A .160A .174 -.145 .319 2250 .150 .356B .150 .186A .164 -.140 22 .304 10 12 2255 ---- .338B .141A .141A .154 -.136 .290 2260 .165 .322B .133A .165 .145 -.131 2 .276 2265 .140 .306B .125A .125A .136 -.127 10 .263 2270 .153 .291B .118A .145A .128 -.123 4 .251 2275 ---- .276B .111A .111A .121 -.118 .239 4 2280 ---- .262B .104A .104A .114 -.114 .228 10 10 2285 ---- .249B .099A .099A .107 -.110 .217 2290 ---- .236B .094A .094A .101 -.106 .207 2295 ---- .225B .088A .225B .095 -.102 .197 2300 .144 .214B .085A .145B .090 -.098 2 .188 5 12 2305 ---- .203B .079A .203B .085 -.094 .179 2325 .100 .166B .063A .076B .068 -.079 6 .147 10 6 2350 .047 .129B .047 .056B .052 -.065 10 .117 12 10 2375 ---- .101B .039A .039A .040 -.053 .093 2 3 2400 .035 .081B .031A .035 .032 -.044 1 .076 22 21 2425 ---- .064B .026A .026A .025 -.037 .062 2450 ---- ---- .022A .022A .021 -.031 .052 3 3 2475 ---- ---- .020A .020A .017 -.027 .044 2500 ---- ---- .017A .017A .014 -.023 .037 30 2525 .023 .023 .016A .016A .012 -.020 22 .032 2550 ---- ---- .015A .015A .010 -.018 .028 2575 ---- ---- .014A .014A .009 -.015 .024 2600 ---- ---- .013A .013A .008 -.013 .021 20 30 2625 .011 .013B .011 .013B .007 -.012 1 .019 2650 .011 .011 .010A .011 .006 -.011 1 .017 2675 ---- ---- .010A .010A .005 -.010 .015 2700 ---- ---- .009A .009A .005 -.008 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85 98 566 SO4 MAR23 Silver Weekly Friday Option - Week 4 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .004 -.002 .006 10 1825 ---- ---- ---- ---- .005 -.002 .007 7 1850 ---- ---- ---- ---- .006 -.004 .010 1875 ---- ---- .012A .012A .008 -.005 .013 1900 ---- ---- .014A .014A .010 -.007 .017 1915 ---- ---- .016A .016A .011 -.010 .021 6 1920 ---- ---- .016A .016A .012 -.010 .022 1925 ---- ---- .017A .017A .013 -.010 .023 16 1930 ---- ---- .013A .013A .013 -.011 .024 1935 ---- ---- .018A .018A .014 -.012 .026 1940 ---- ---- .019A .019A .015 -.012 .027 1945 ---- ---- .019A .019A .016 -.013 .029 2 1950 ---- ---- .016A .016A .017 -.014 .031 7 1955 ---- ---- .019A .019A .018 -.014 .032 2 1960 ---- ---- .020A .020A .019 -.015 .034 1965 ---- ---- .021A .021A .020 -.016 .036 1970 ---- ---- .022A .022A .022 -.016 .038 2 1975 ---- ---- .023A .023A .023 -.018 .041 1980 ---- ---- .025A .025A .025 -.018 .043 1 1985 ---- ---- .026A .026A .027 -.019 .046 12 1990 ---- ---- .028A .028A .029 -.019 .048 1995 ---- ---- .029A .029A .031 -.020 .051 9 2000 ---- ---- .031A .031A .033 -.021 3 .054 2 12 2005 ---- ---- .033A .033A .036 -.021 .057 2 10 2010 ---- ---- .035A .035A .039 -.021 .060 6 2015 ---- ---- .038A .038A .042 -.022 .064 2020 ---- ---- .040A .040A .046 -.021 .067 7 2025 .046 .046 .043A .056B .049 -.022 2 .071 2 2 2030 ---- ---- .046A .046A .053 -.022 .075 2035 ---- ---- .049A .049A .058 -.022 .080 2040 .050 .050 .050 .050 .063 -.022 4 .085 2045 ---- ---- .056A .056A .068 -.022 .090 4 2050 ---- ---- .059A .059A .074 -.022 1 .096 4 2055 ---- ---- .063A .063A .080 -.022 .102 10 10 2060 ---- ---- .067A .067A .087 -.022 .109 2065 ---- ---- .071A .071A .095 -.021 .116 2070 ---- ---- .075A .075A .103 -.021 .124 2075 .087 .087 .080A .080A .111 -.022 1 .133 11 12 2080 ---- ---- .086A .086A .121 -.021 .142 2085 ---- ---- .092A .092A .131 -.021 .152 2090 ---- .164B .098A .098A .141 -.022 .163 2095 ---- .177B .105A .105A .153 -.021 .174 2100 ---- .191B .111A .111A .165 -.022 2 .187 19 19 2105 ---- .206B .120A .120A .178 -.022 .200 2110 .145 .218B .129A .140A .192 -.022 2 .214 2115 ---- .235B .137A .137A .207 -.021 .228 6 6 2120 ---- .252B .147A .147A .223 -.021 .244 2125 .178 .271B .157A .173A .239 -.021 2 .260 2130 .192 .290B .167A .183A .257 -.020 2 .277 2135 .204 .314B .179A .195A .275 -.020 2 .295 4 2140 .218 .336B .191A .209A .295 -.019 2 .314 10 13 2145 ---- .354B .205A .205A .315 -.019 .334 11 2150 .370 .377B .219A .293B .337 -.017 7 .354 12 6 2155 ---- .401B .234A .234A .360 -.015 .375 2160 .422 .426B .248A .316A .383 -.014 1 .397 3 3 2165 ---- .452B .265A .265A .408 -.012 .420 2170 ---- .479B .283A .283A .434 -.009 .443 2175 ---- .508B .300A .300A .460 -.008 .468 2180 ---- .542B .319A .319A .488 -.005 .493 2185 ---- .573B .339A .339A .517 -.002 .519 2190 ---- .603B .360A .360A .546 +.001 .545 2195 ---- .634B .382A .382A .577 +.004 .573 2200 .655 .671B .404A .520A .608 +.007 1 .601 13 12 2205 ---- .705B .428A .428A .641 +.011 .630 3 3 2210 ---- .741B .452A .452A .674 +.015 1 .659 2215 ---- .777B .477A .477A .709 +.019 .690 2220 ---- .803B .504A .504A .744 +.023 .721 2225 ---- .842B .531A .531A .780 +.027 .753 2230 ---- .877B .559A .559A .816 +.031 .785 2235 ---- .917B .588A .588A .854 +.036 .818 2240 ---- .956B .618A .618A .892 +.040 .852 2245 ---- .996B .649A .649A .931 +.045 .886 2250 ---- 1.039B .682A .682A .971 +.049 .922 2255 ---- 1.076B .713A .713A 1.011 +.054 .957 2260 ---- 1.118B .746A .746A 1.052 +.058 .994 2265 ---- 1.160B .780A .780A 1.093 +.062 1.031 2270 ---- 1.164B .815A .815A 1.135 +.067 1.068 2275 ---- 1.251B .850A .850A 1.178 +.072 1.106 2280 ---- 1.249B .886A .886A 1.221 +.076 1.145 2285 ---- 1.292B .922A .922A 1.264 +.080 1.184 2290 ---- 1.336B .999A .999A 1.308 +.084 1.224 2295 ---- 1.381B 1.038A 1.038A 1.352 +.088 1.264 2300 ---- 1.476B 1.036A 1.036A 1.397 +.093 1.304 2305 ---- 1.470B 1.116A 1.116A 1.442 +.096 1.346 2325 ---- 1.705B 1.236A 1.236A 1.624 +.110 1.514 2350 ---- 1.940B 1.445A 1.445A 1.858 +.125 1.733 2375 ---- 2.180B 1.668A 1.668A 2.097 +.138 1.959 1 2400 ---- 2.422B 1.895A 1.895A 2.338 +.146 2.192 2425 ---- 2.628B 2.130A 2.130A 2.582 +.154 2.428 2450 ---- 2.869B 2.365A 2.365A 2.827 +.159 2.668 2475 ---- 3.116B 2.605A 2.605A 3.073 +.164 2.909 2500 ---- 3.363B 2.845A 2.845A 3.320 +.167 3.153 2525 ---- 3.610B 3.105A 3.105A 3.568 +.171 3.397 2550 ---- 3.850B 3.375A 3.375A 3.816 +.173 3.643 2575 ---- 4.098B 3.621A 3.621A 4.064 +.175 3.889 2600 ---- 4.353B 3.867A 3.867A 4.313 +.177 4.136 2625 ---- 4.603B 4.114A 4.114A 4.562 +.179 4.383 2650 ---- 4.853B 4.361A 4.361A 4.811 +.180 4.631 2675 ---- 5.103B 4.609A 4.609A 5.061 +.182 4.879 2700 ---- 5.353B 4.857A 4.857A 5.310 +.182 5.128 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 93 219 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 6.862B 6.454A 6.826B 6.442 -.190 6.632 1550 ---- 6.612B 6.204A 6.576B 6.192 -.190 6.382 1575 ---- 6.362B 5.954A 6.327B 5.942 -.190 6.132 1600 ---- 6.112B 5.704A 6.077B 5.692 -.190 5.882 1625 ---- 5.862B 5.454A 5.827B 5.442 -.190 5.632 1650 ---- 5.613B 5.204A 5.577B 5.192 -.190 5.382 1675 ---- 5.362B 4.955A 5.327B 4.942 -.190 5.132 1700 ---- 5.113B 4.705A 5.078B 4.692 -.191 4.883 1725 ---- 4.863B 4.455A 4.828B 4.443 -.191 4.634 1750 ---- 4.614B 4.206A 4.579B 4.194 -.191 4.385 1775 ---- 4.365B 3.957A 4.330B 3.945 -.192 4.137 1800 ---- 4.116B 3.709A 4.081B 3.697 -.193 3.890 1825 ---- 3.868B 3.462A 3.834B 3.450 -.194 3.644 1850 ---- 3.621B 3.216A 3.587B 3.203 -.196 3.399 1875 ---- 3.375B 2.971A 3.341B 2.958 -.198 3.156 1900 ---- 3.130B 2.727A 3.096B 2.714 -.200 2.914 1915 ---- 2.984B 2.582A 2.950B 2.568 -.203 2.771 1920 ---- 2.935B 2.534A 2.902B 2.520 -.203 2.723 1925 ---- 2.887B 2.390A 2.390A 2.472 -.203 2.675 1930 ---- 2.839B 2.438A 2.805B 2.423 -.205 2.628 1935 ---- 2.790B 2.391A 2.756B 2.375 -.205 2.580 1940 ---- 2.742B 2.343A 2.708B 2.327 -.206 2.533 1945 ---- 2.694B 2.296A 2.660B 2.280 -.206 2.486 1950 ---- 2.720B 2.154A 2.154A 2.232 -.207 2.439 1955 ---- 2.598B 2.201A 2.565B 2.184 -.208 2.392 1960 ---- 2.550B 2.154A 2.517B 2.137 -.209 2.346 1965 ---- 2.502B 2.107A 2.469B 2.090 -.209 2.299 3 1970 ---- 2.455B 2.061A 2.422B 2.042 -.211 2.253 2 1975 ---- 2.485B 1.920A 1.920A 1.996 -.211 2.207 1980 ---- 2.360B 1.968A 2.328B 1.949 -.212 2.161 1985 ---- 2.313B 1.923A 2.281B 1.902 -.214 2.116 1990 ---- 2.267B 1.877A 2.234B 1.856 -.214 2.070 1995 ---- 2.220B 1.832A 2.188B 1.810 -.215 2.025 2000 ---- 2.245B 1.695A 1.695A 1.765 -.215 1.980 1 2005 ---- 2.127B 1.710A 2.095B 1.719 -.217 1.936 3 2010 ---- 2.082B 1.659A 2.049B 1.674 -.218 1.892 2015 ---- 2.036B 1.616A 1.616A 1.630 -.218 1.848 2020 ---- 1.991B 1.573A 1.573A 1.585 -.219 1.804 2025 ---- 2.016B 1.476A 1.476A 1.542 -.219 1.761 1 2030 ---- 1.900B 1.488A 1.869B 1.498 -.220 1.718 2035 ---- 1.856B 1.446A 1.446A 1.455 -.220 1.675 2040 ---- 1.811B 1.405A 1.780B 1.413 -.220 1.633 2045 ---- 1.767B 1.364A 1.364A 1.371 -.220 1.591 2050 ---- 1.788B 1.273A 1.273A 1.330 -.220 1.550 2055 ---- 1.693B 1.294A 1.294A 1.289 -.220 1.509 2060 ---- 1.650B 1.255A 1.255A 1.249 -.220 1.469 3 2065 ---- 1.606B 1.216A 1.216A 1.209 -.220 1.429 2070 ---- 1.564B 1.178A 1.178A 1.170 -.220 1.390 2075 ---- 1.573B 1.082A 1.082A 1.132 -.219 1.351 1 2080 ---- 1.480B 1.103A 1.103A 1.094 -.219 1.313 2085 ---- 1.438B 1.067A 1.067A 1.057 -.218 1.275 2090 ---- 1.420B 1.004A 1.420B 1.021 -.217 1 1.238 201 2095 ---- 1.357B .996A .996A .985 -.217 1.202 2100 ---- 1.366B .904A .904A .951 -.215 1.166 1 2105 ---- 1.278B .872A 1.250B .916 -.215 1.131 2110 ---- 1.239B .844A 1.212B .883 -.214 1.097 1 2115 ---- 1.201B .813A .813A .851 -.212 1.063 2120 ---- 1.163B .782A .782A .819 -.211 1.030 2125 ---- 1.177B .750A .750A .788 -.209 .997 2130 ---- 1.090B .720A .720A .758 -.208 .966 2135 ---- 1.054B .693A 1.028B .728 -.207 .935 2140 ---- 1.019B .664A .994B .700 -.205 .905 2145 ---- .985B .639A .959B .672 -.203 .875 2150 ---- 1.000B .612A 1.000B .645 -.201 .846 2 2155 ---- .953B .586A .928B .619 -.199 .818 1 2160 ---- .935B .562A .896B .593 -.198 .791 2165 ---- .902B .540A .540A .568 -.196 .764 2170 ---- .866B .507A .857B .544 -.194 .738 2175 ---- .840B .485A .840B .521 -.191 .712 1 1 2180 ---- .807B .463A .798B .499 -.189 .688 2185 ---- .778B .443A .778B .477 -.187 .664 2190 ---- .752B .423A .752B .456 -.184 .640 2195 ---- .724B .405A .724B .436 -.182 .618 2200 .441 .697B .386A .443 .417 -.179 2 .596 1 4 2205 ---- .673B .369A .673B .398 -.176 .574 2210 ---- .646B .352A .645B .380 -.174 .554 2215 ---- .622B .336A .621B .363 -.171 .534 2220 ---- .599B .321A .599B .346 -.168 .514 5 2225 ---- .576B .306A .576B .330 -.165 .495 3 2230 ---- .555B .292A .555B .315 -.162 .477 2235 .519 .533B .278A .533B .301 -.159 2 .460 2240 .499 .513B .266A .513B .287 -.156 2 .443 2245 ---- .493B .253A .493B .273 -.153 .426 2250 ---- .475B .241A .475B .260 -.150 .410 1 3 2255 ---- .456B .230A .456B .248 -.147 .395 2260 ---- .438B .219A .438B .236 -.144 .380 2265 .409 .421B .210A .421B .225 -.141 2 .366 2270 ---- .405B .200A .405B .215 -.138 .353 2275 ---- .389B .191A .389B .205 -.134 .339 2 1 2280 ---- .372B .182A .372B .195 -.132 .327 2285 ---- .359B .173A .359B .186 -.128 .314 2290 ---- .344B .165A .344B .177 -.126 .303 2295 ---- .331B .158A .331B .169 -.122 .291 2300 ---- .318B .150A .150A .161 -.120 .281 2305 ---- .305B .143A .305B .153 -.117 .270 2325 ---- .262B .119A .262B .127 -.105 .232 2350 ---- .216B .095A .095A .101 -.092 .193 4 2375 ---- .178B .075A .075A .080 -.080 .160 11 2400 ---- .148B .060A .060A .065 -.069 .134 75 77 2425 .112 .124 .049A .049A .053 -.060 600 .113 4 2450 ---- .103B .041A .041A .043 -.052 .095 2475 ---- .087B .034A .034A .036 -.045 .081 2500 ---- .073B .029A .029A .030 -.040 .070 2 2 2525 ---- .062B .025A .025A .026 -.034 .060 2550 ---- .053B .022A .022A .022 -.030 .052 2575 ---- ---- .019A .019A .019 -.026 .045 2600 ---- ---- .017A .017A .017 -.023 .040 2 2625 ---- ---- .016A .016A .015 -.020 .035 1 1 2650 ---- ---- .015A .015A .013 -.018 .031 2 2675 ---- ---- .014A .014A .011 -.016 .027 2700 ---- ---- .013A .013A .010 -.014 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 609 84 339 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 -.001 .002 1650 ---- ---- ---- ---- .002 UNCH .002 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .004 -.001 .005 1750 ---- ---- ---- ---- .005 -.002 .007 1775 ---- ---- ---- ---- .007 -.003 .010 1800 ---- ---- ---- ---- .009 -.004 .013 1825 ---- ---- ---- ---- .012 -.004 .016 1850 ---- ---- .021A .021A .015 -.007 .022 1875 ---- ---- .025A .025A .019 -.009 .028 1900 ---- ---- .028A .028A .025 -.011 .036 1 7 1915 ---- ---- .031A .031A .030 -.013 .043 6 1920 ---- ---- .032A .032A .031 -.014 .045 1925 ---- ---- .033A .033A .033 -.014 .047 1930 ---- ---- .035A .035A .035 -.015 .050 1935 ---- ---- .036A .036A .037 -.015 .052 1940 ---- ---- .038A .038A .039 -.016 .055 1945 ---- ---- .040A .040A .041 -.017 .058 1950 ---- ---- .041A .041A .043 -.018 .061 11 1955 ---- ---- .043A .043A .045 -.019 .064 1960 ---- ---- .046A .046A .048 -.019 .067 1965 ---- ---- .048A .048A .050 -.021 .071 1970 ---- ---- .050A .050A .053 -.022 .075 1975 ---- ---- .053A .053A .056 -.023 .079 1 1980 ---- ---- .056A .056A .060 -.023 .083 1985 ---- ---- .059A .059A .063 -.024 .087 1990 ---- ---- .062A .062A .067 -.025 .092 1995 ---- ---- .065A .065A .071 -.025 .096 2000 ---- ---- .068A .068A .075 -.027 .102 11 2005 ---- ---- .071A .071A .080 -.027 .107 2010 ---- ---- .075A .075A .085 -.028 .113 1 2015 ---- ---- .078A .078A .090 -.028 .118 2020 ---- ---- .082A .082A .096 -.029 .125 2025 ---- ---- .087A .087A .102 -.029 .131 2030 ---- ---- .091A .091A .108 -.030 .138 2035 ---- ---- .096A .096A .115 -.031 .146 2040 ---- ---- .101A .101A .123 -.031 .154 2045 ---- ---- .106A .106A .131 -.031 .162 2050 ---- ---- .111A .111A .140 -.030 .170 2055 ---- ---- .118A .118A .149 -.030 .179 2060 ---- ---- .124A .124A .158 -.031 .189 2065 ---- ---- .130A .130A .169 -.030 .199 2070 ---- ---- .137A .137A .180 -.030 .210 1 1 2075 ---- ---- .145A .145A .191 -.030 .221 2080 ---- ---- .153A .153A .204 -.029 .233 2085 ---- ---- .160A .160A .217 -.028 .245 10 2090 ---- ---- .169A .169A .230 -.028 .258 2095 ---- .272B .179A .179A .245 -.026 .271 3 3 2100 ---- .287B .188A .188A .260 -.026 .286 6 7 2105 ---- .304B .199A .199A .276 -.024 .300 2110 ---- .322B .209A .209A .292 -.024 .316 2115 ---- .340B .221A .221A .309 -.023 .332 2120 ---- .359B .233A .233A .328 -.021 .349 2125 ---- .379B .246A .246A .347 -.020 .367 2 2130 ---- .400B .258A .258A .366 -.019 .385 2135 ---- .422B .272A .272A .387 -.017 .404 2140 ---- .444B .288A .288A .408 -.016 .424 2145 ---- .467B .303A .303A .430 -.014 .444 2150 .478 .491B .318A .409B .453 -.012 17 .465 7 9 2155 ---- .516B .336A .336A .477 -.010 .487 2160 ---- .541B .354A .354A .501 -.008 .509 2165 ---- .566B .371A .371A .526 -.006 .532 2170 ---- .594B .390A .390A .552 -.004 .556 6 6 2175 ---- .622B .411A .411A .579 -.002 .581 2180 ---- .650B .431A .431A .607 +.001 .606 2185 ---- .679B .452A .452A .635 +.003 .632 2190 ---- .709B .474A .474A .664 +.006 .658 3 2195 ---- .741B .497A .497A .694 +.008 .686 2200 ---- .773B .521A .521A .724 +.011 .713 2205 ---- .805B .546A .546A .756 +.014 .742 2210 ---- .842B .571A .571A .788 +.017 .771 6 6 2215 ---- .877B .597A .597A .820 +.019 .801 6 6 2220 ---- .912B .624A .624A .854 +.022 .832 2225 ---- .941B .651A .651A .888 +.025 .863 2230 ---- .981B .679A .679A .922 +.027 .895 2235 ---- 1.014B .708A .708A .958 +.031 .927 2240 ---- 1.050B .737A .737A .993 +.033 .960 2245 ---- 1.089B .767A .767A 1.030 +.037 .993 2250 ---- 1.128B .798A .798A 1.067 +.040 1.027 1 2255 ---- 1.164B .830A .830A 1.105 +.043 1.062 2260 ---- 1.204B .861A .861A 1.143 +.046 1.097 2265 ---- 1.244B .894A .894A 1.182 +.049 1.133 2270 ---- 1.284B .926A .926A 1.221 +.052 1.169 2275 ---- 1.327B .961A .961A 1.261 +.055 1.206 2280 ---- 1.365B .996A .996A 1.301 +.058 1.243 2285 ---- 1.356B 1.031A 1.031A 1.342 +.061 1.281 2290 ---- 1.398B 1.067A 1.067A 1.383 +.064 1.319 2295 ---- 1.440B 1.104A 1.104A 1.425 +.067 1.358 2300 ---- 1.538B 1.140A 1.140A 1.467 +.070 1.397 2305 ---- 1.525B 1.227A 1.227A 1.509 +.073 1.436 2325 ---- 1.758B 1.336A 1.336A 1.682 +.084 1.598 2350 ---- 1.984B 1.539A 1.539A 1.906 +.098 1.808 2375 ---- 2.214B 1.749A 1.749A 2.135 +.110 2.025 2400 ---- 2.450B 1.966A 1.966A 2.369 +.120 2.249 2425 ---- 2.690B 2.189A 2.189A 2.607 +.130 2.477 2450 ---- 2.930B 2.418A 2.418A 2.848 +.139 2.709 2475 ---- 3.151B 2.652A 2.652A 3.090 +.145 2.945 2500 ---- 3.319B 2.886A 2.886A 3.334 +.151 3.183 2525 ---- 3.564B 3.125A 3.125A 3.579 +.156 3.423 2550 ---- 3.809B 3.370A 3.370A 3.825 +.160 3.665 2575 ---- 4.056B 3.610A 3.610A 4.072 +.164 3.908 2600 ---- 4.303B 3.855A 3.855A 4.320 +.168 4.152 2625 ---- 4.551B 4.164A 4.164A 4.568 +.171 4.397 2650 ---- 4.799B 4.410A 4.410A 4.816 +.173 4.643 2675 ---- 5.047B 4.656A 4.656A 5.064 +.175 4.889 2700 ---- 5.296B 4.902A 4.902A 5.313 +.177 5.136 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 36 91 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 6.442 -.190 6.632 1550 ---- ---- ---- ---- 6.192 -.190 6.382 1575 ---- ---- ---- ---- 5.942 -.190 6.132 1600 ---- ---- ---- ---- 5.692 -.190 5.882 1625 ---- ---- ---- ---- 5.442 -.191 5.633 1650 ---- ---- ---- ---- 5.193 -.190 5.383 1675 ---- ---- ---- ---- 4.943 -.192 5.135 1700 ---- ---- ---- ---- 4.694 -.192 4.886 1725 ---- ---- ---- ---- 4.446 -.192 4.638 1750 ---- ---- ---- ---- 4.197 -.193 4.390 1775 ---- ---- ---- ---- 3.950 -.193 4.143 1800 ---- ---- ---- ---- 3.702 -.195 3.897 1825 ---- ---- ---- ---- 3.456 -.196 3.652 1850 ---- ---- ---- ---- 3.211 -.197 3.408 1875 ---- ---- ---- ---- 2.967 -.198 3.165 1900 ---- 2.984B 2.644A 2.644A 2.725 -.200 2.925 1915 ---- ---- ---- ---- 2.581 -.202 2.783 1920 ---- ---- ---- ---- 2.533 -.202 2.735 1925 ---- 2.960B 2.405A 2.405A 2.485 -.203 2.688 1930 ---- ---- ---- ---- 2.438 -.203 2.641 1935 ---- ---- ---- ---- 2.391 -.203 2.594 1940 ---- ---- ---- ---- 2.343 -.205 2.548 1945 ---- ---- ---- ---- 2.296 -.205 2.501 1950 ---- 2.735B 2.170A 2.170A 2.250 -.205 2.455 1955 ---- ---- ---- ---- 2.203 -.206 2.409 1960 ---- ---- ---- ---- 2.157 -.206 2.363 1965 ---- ---- ---- ---- 2.110 -.207 2.317 1970 ---- ---- ---- ---- 2.064 -.208 2.272 1975 ---- 2.500B 1.944A 1.944A 2.019 -.208 2.227 1980 ---- ---- ---- ---- 1.973 -.209 2.182 1985 ---- ---- ---- ---- 1.928 -.209 2.137 1990 ---- ---- ---- ---- 1.883 -.210 2.093 1995 ---- ---- ---- ---- 1.839 -.210 2.049 2000 ---- 2.262B 1.722A 1.722A 1.794 -.211 2.005 2005 ---- ---- ---- ---- 1.751 -.211 1.962 2010 ---- ---- ---- ---- 1.707 -.212 1.919 2015 ---- ---- ---- ---- 1.664 -.212 1.876 2020 ---- ---- ---- ---- 1.621 -.212 1.833 2025 ---- 2.040B 1.512A 1.512A 1.578 -.213 1.791 2030 ---- ---- ---- ---- 1.536 -.214 1.750 2035 ---- ---- ---- ---- 1.495 -.214 1.709 2040 ---- ---- ---- ---- 1.454 -.214 1.668 2045 ---- ---- ---- ---- 1.413 -.214 1.627 2050 ---- 1.818B 1.314A 1.314A 1.373 -.214 1.587 2055 ---- ---- ---- ---- 1.333 -.215 1.548 2060 ---- ---- ---- ---- 1.294 -.215 1.509 2065 ---- ---- ---- ---- 1.256 -.214 1.470 2070 ---- ---- ---- ---- 1.218 -.214 1.432 2075 ---- 1.608B 1.128A 1.128A 1.181 -.214 1.395 2080 ---- ---- ---- ---- 1.144 -.214 1.358 2085 ---- ---- ---- ---- 1.108 -.213 1.321 2090 ---- ---- ---- ---- 1.072 -.214 1.286 2095 ---- ---- ---- ---- 1.037 -.213 1.250 2100 ---- 1.407B .959A .959A 1.003 -.212 1.215 2105 ---- ---- ---- ---- .970 -.211 1.181 2110 ---- ---- ---- ---- .937 -.211 1.148 2115 ---- ---- ---- ---- .905 -.210 1.115 2120 ---- ---- ---- ---- .874 -.208 1.082 2125 ---- 1.218B .805A .805A .843 -.208 1.051 2130 ---- ---- .776A .776A .813 -.207 1.020 2135 ---- ---- .749A .749A .784 -.205 .989 2140 ---- ---- .720A .720A .756 -.203 .959 2145 ---- ---- .695A .695A .728 -.202 .930 2150 ---- 1.048B .668A .668A .701 -.201 .902 2155 ---- ---- .646A .646A .675 -.199 .874 2160 ---- .850B .622A .622A .650 -.196 .846 2165 ---- .952B .589A .589A .625 -.195 .820 2170 ---- .922B .567A .567A .601 -.193 .794 2175 ---- .892B .545A .545A .578 -.191 .769 2180 ---- .863B .524A .524A .556 -.188 .744 2185 ---- .835B .503A .503A .534 -.186 .720 2190 ---- .808B .483A .483A .513 -.184 .697 2195 ---- .782B .464A .464A .493 -.181 .674 2200 ---- .756B .446A .446A .474 -.178 .652 2205 ---- .730B .428A .428A .455 -.175 .630 2210 ---- .706B .411A .411A .437 -.172 .609 2215 ---- .682B .394A .394A .420 -.169 .589 2220 ---- .659B .379A .379A .403 -.166 .569 2225 ---- .637B .363A .363A .387 -.163 .550 2230 ---- .615B .349A .349A .371 -.161 .532 2235 ---- .594B .335A .335A .356 -.158 .514 2240 ---- .573B .321A .321A .342 -.154 .496 2245 ---- .553B .308A .308A .328 -.152 .480 2250 ---- .534B .295A .534B .315 -.148 .463 2255 ---- .515B .283A .283A .302 -.146 .448 2260 ---- .497B .271A .271A .290 -.142 .432 2265 ---- .480B .260A .260A .279 -.139 .418 2270 ---- .463B .249A .249A .267 -.136 .403 2275 ---- .447B .240A .240A .257 -.133 .390 2280 ---- .431B .230A .230A .247 -.129 .376 2285 ---- .415B .221A .221A .237 -.126 .363 2290 ---- .400B .212A .212A .227 -.124 .351 2295 ---- .385B .204A .204A .218 -.121 .339 2300 ---- .373B .195A .195A .210 -.117 .327 2305 ---- .359B .188A .188A .202 -.114 .316 2325 ---- .310B .159A .159A .172 -.104 .276 2350 ---- .259B .131A .131A .142 -.090 .232 2375 ---- .217B .107A .107A .117 -.080 .197 2400 ---- .182B .089A .089A .097 -.070 .167 2425 ---- .154B .074A .074A .081 -.061 .142 2450 ---- .131B .062A .062A .067 -.055 .122 2475 ---- .111B .052A .052A .056 -.049 .105 2500 ---- .095B .045A .045A .048 -.043 .091 2525 ---- .081B .039A .039A .041 -.039 .080 2550 ---- ---- .034A .034A .035 -.035 .070 2575 ---- ---- .030A .030A .030 -.032 .062 2600 ---- ---- .027A .027A .026 -.029 .055 2625 ---- ---- .024A .024A .023 -.026 .049 2650 ---- ---- .022A .022A .020 -.024 .044 2675 ---- ---- .020A .020A .018 -.022 .040 2700 ---- ---- .019A .019A .016 -.020 .036 TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S APR23 Silver Weekly Wednesday Option - Week 1 PUT 1525 ---- ---- ---- ---- .002 -.001 .003 1550 ---- ---- ---- ---- .002 -.001 .003 1575 ---- ---- ---- ---- .003 -.001 .004 1600 ---- ---- ---- ---- .004 -.001 .005 1625 ---- ---- ---- ---- .004 -.002 .006 1650 ---- ---- ---- ---- .005 -.002 .007 1 1675 ---- ---- ---- ---- .006 -.002 .008 1700 ---- ---- ---- ---- .007 -.003 .010 1725 ---- ---- ---- ---- .009 -.003 .012 1750 ---- ---- ---- ---- .011 -.004 .015 1775 ---- ---- ---- ---- .013 -.005 .018 1800 ---- ---- ---- ---- .016 -.005 .021 1825 ---- ---- .024A .024A .019 -.007 .026 1850 ---- ---- .028A .028A .024 -.008 .032 1875 ---- ---- .032A .032A .030 -.009 .039 1900 ---- ---- .039A .039A .037 -.012 .049 1915 ---- ---- .043A .043A .043 -.013 .056 1920 ---- ---- .044A .044A .045 -.013 .058 1925 ---- ---- .046A .046A .048 -.013 .061 1930 ---- ---- .049A .049A .050 -.014 .064 1935 ---- ---- .050A .050A .053 -.014 .067 1940 ---- ---- .053A .053A .056 -.015 .071 1945 ---- ---- .056A .056A .059 -.015 .074 1950 ---- ---- .058A .058A .062 -.016 .078 1955 ---- ---- .060A .060A .065 -.017 .082 1960 ---- ---- .063A .063A .069 -.017 .086 1965 ---- ---- .066A .066A .072 -.018 .090 1970 ---- ---- .068A .068A .076 -.018 .094 1975 ---- ---- .071A .071A .081 -.018 .099 1980 ---- ---- .075A .075A .085 -.019 .104 1985 ---- ---- .078A .078A .090 -.019 .109 1990 ---- ---- .081A .081A .095 -.020 .115 1995 ---- ---- .085A .085A .100 -.021 .121 2000 ---- ---- .089A .089A .106 -.021 .127 2005 ---- ---- .093A .093A .112 -.022 .134 2010 ---- ---- .098A .098A .118 -.022 .140 2015 ---- ---- .102A .102A .125 -.022 .147 2020 ---- ---- .107A .107A .132 -.023 .155 2025 ---- ---- .112A .112A .139 -.024 .163 2030 ---- ---- .118A .118A .147 -.024 .171 2035 ---- ---- .123A .123A .156 -.024 .180 2040 ---- ---- .129A .129A .165 -.024 .189 2045 ---- ---- .135A .135A .174 -.024 .198 2050 ---- ---- .142A .142A .184 -.024 .208 2055 ---- ---- .149A .149A .194 -.025 .219 2060 ---- ---- .157A .157A .205 -.025 .230 2065 ---- ---- .163A .163A .216 -.025 .241 2070 ---- ---- .171A .171A .228 -.025 .253 2075 ---- ---- .180A .180A .241 -.024 .265 2080 ---- ---- .190A .190A .254 -.024 .278 2085 ---- ---- .199A .199A .267 -.025 .292 2090 ---- ---- .209A .209A .282 -.024 .306 2095 ---- .321B .219A .219A .297 -.023 .320 2100 ---- .339B .230A .230A .313 -.022 .335 2105 ---- .357B .241A .241A .329 -.022 .351 2110 ---- .375B .253A .253A .346 -.022 .368 2115 ---- .394B .266A .266A .364 -.020 .384 2120 ---- .414B .279A .279A .383 -.019 .402 2125 ---- .435B .293A .293A .402 -.018 .420 2130 ---- .456B .308A .308A .422 -.017 .439 2135 ---- .478B .323A .323A .443 -.015 .458 2140 ---- .501B .338A .338A .464 -.014 .478 2145 ---- .524B .354A .354A .487 -.012 .499 2150 ---- .549B .372A .372A .510 -.010 .520 2155 ---- .574B .389A .389A .533 -.009 .542 2160 ---- .599B .408A .408A .558 -.007 .565 2165 ---- .626B .426A .426A .583 -.005 .588 2170 ---- .653B .447A .447A .609 -.003 .612 2175 ---- .681B .467A .467A .636 -.001 .637 2180 ---- .709B .489A .489A .664 +.002 .662 2185 ---- .739B .511A .511A .692 +.004 .688 2190 ---- .769B .533A .533A .721 +.006 .715 2195 ---- .800B .556A .556A .751 +.009 .742 2200 ---- .831B .581A .581A .781 +.012 .769 2205 ---- .863B .605A .605A .812 +.014 .798 2210 ---- .896B .631A .631A .844 +.017 .827 2215 ---- .929B .657A .657A .877 +.021 .856 2220 ---- .962B .684A .684A .910 +.023 .887 2225 ---- .998B .711A .711A .943 +.026 .917 2230 ---- 1.033B .739A .739A .978 +.029 .949 2235 ---- 1.068B .768A .768A 1.013 +.032 .981 2240 ---- 1.105B .797A .797A 1.048 +.035 1.013 2245 ---- 1.141B .827A .827A 1.085 +.039 1.046 2250 ---- 1.180B .857A .857A 1.121 +.041 1.080 2255 ---- 1.217B .888A .888A 1.159 +.045 1.114 2260 ---- 1.256B .920A .920A 1.196 +.047 1.149 2265 ---- 1.293B .952A .952A 1.235 +.051 1.184 2270 ---- 1.332B .986A .986A 1.273 +.054 1.219 2275 ---- 1.372B 1.019A 1.019A 1.313 +.057 1.256 2280 ---- 1.412B 1.053A 1.053A 1.352 +.060 1.292 2285 ---- 1.454B 1.088A 1.088A 1.392 +.063 1.329 2290 ---- 1.408B 1.123A 1.123A 1.433 +.066 1.367 2295 ---- 1.447B 1.159A 1.159A 1.474 +.069 1.405 2300 ---- 1.577B 1.192A 1.577B 1.515 +.072 1.443 2305 ---- ---- ---- ---- 1.557 +.075 1.482 2325 ---- 1.793B 1.385A 1.793B 1.727 +.086 1.641 2350 ---- 2.013B 1.582A 2.013B 1.946 +.099 1.847 2375 ---- 2.240B 1.785A 2.240B 2.171 +.110 2.061 2400 ---- 2.474B 2.002A 2.474B 2.400 +.120 2.280 2425 ---- 2.710B 2.220A 2.710B 2.634 +.129 2.505 2450 ---- 2.946B 2.448A 2.946B 2.870 +.135 2.735 2475 ---- 3.190B 2.676A 3.190B 3.109 +.142 2.967 2500 ---- 3.430B 2.910A 3.430B 3.350 +.147 3.203 2525 ---- 3.609B 3.144A 3.609B 3.593 +.152 3.441 2550 ---- 3.770B 3.380A 3.770B 3.837 +.156 3.681 2575 ---- 4.012B 3.620A 4.011B 4.082 +.159 3.923 2600 ---- 4.207B 3.865A 4.207B 4.328 +.163 4.165 2625 ---- ---- 4.110A 4.110A 4.574 +.165 4.409 2650 ---- ---- 4.350A 4.350A 4.822 +.168 4.654 2675 ---- ---- ---- ---- 5.069 +.169 4.900 2700 ---- ---- ---- ---- 5.317 +.171 5.146 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1700 ---- ---- ---- ---- 4.696 ---- ---- 1725 ---- ---- ---- ---- 4.448 ---- ---- 1750 ---- ---- ---- ---- 4.201 ---- ---- 1775 ---- ---- ---- ---- 3.954 ---- ---- 1800 ---- ---- ---- ---- 3.709 ---- ---- 1825 ---- ---- ---- ---- 3.464 ---- ---- 1850 ---- ---- ---- ---- 3.222 ---- ---- 1875 ---- ---- ---- 2.900A 2.981 ---- ---- 1900 ---- ---- ---- 2.664A 2.743 ---- ---- 1925 ---- ---- ---- 2.430A 2.509 ---- ---- 1950 ---- ---- ---- 2.202A 2.279 ---- ---- 1975 ---- ---- ---- 1.983A 2.056 ---- ---- 2000 ---- ---- ---- 1.771A 1.840 ---- ---- 2025 ---- ---- ---- 1.568A 1.633 ---- ---- 2050 ---- ---- ---- 1.377A 1.436 ---- ---- 2075 ---- ---- ---- 1.199A 1.252 ---- ---- 2090 ---- ---- ---- ---- 1.148 ---- ---- 2095 ---- ---- ---- ---- 1.115 ---- ---- 2100 ---- ---- ---- 1.037A 1.082 ---- ---- 2105 ---- ---- ---- ---- 1.049 ---- ---- 2110 ---- ---- ---- ---- 1.018 ---- ---- 2115 ---- ---- ---- ---- .986 ---- ---- 2120 ---- ---- ---- ---- .956 ---- ---- 2125 ---- ---- ---- .885A .926 ---- ---- 2130 ---- ---- ---- .859A .897 ---- ---- 2135 ---- ---- ---- .832A .868 ---- ---- 2140 ---- ---- ---- .805A .840 ---- ---- 2145 ---- ---- ---- .779A .813 ---- ---- 2150 ---- ---- ---- .752A .786 ---- ---- 2155 ---- ---- ---- .730A .760 ---- ---- 2160 ---- ---- ---- .706A .735 ---- ---- 2165 ---- ---- ---- .683A .710 ---- ---- 2170 ---- ---- ---- .659A .686 ---- ---- 2175 ---- ---- ---- .637A .663 ---- ---- 2180 ---- ---- ---- .616A .640 ---- ---- 2185 ---- ---- ---- .595A .618 ---- ---- 2190 ---- ---- ---- .575A .596 ---- ---- 2195 ---- ---- ---- .555A .575 ---- ---- 2200 ---- ---- ---- .536A .555 ---- ---- 2205 ---- ---- ---- .518A .535 ---- ---- 2210 ---- ---- ---- .500A .516 ---- ---- 2215 ---- ---- ---- .482A .498 ---- ---- 2220 ---- ---- ---- .466A .480 ---- ---- 2225 ---- ---- ---- .450A .463 ---- ---- 2230 ---- ---- ---- .434A .446 ---- ---- 2235 ---- ---- ---- .419A .430 ---- ---- 2240 ---- ---- ---- .404A .415 ---- ---- 2245 ---- ---- ---- .390A .400 ---- ---- 2250 ---- ---- ---- .376A .385 ---- ---- 2255 ---- ---- ---- .363A .371 ---- ---- 2260 ---- ---- ---- .350A .358 ---- ---- 2265 ---- ---- ---- .335A .345 ---- ---- 2270 ---- ---- ---- .323A .333 ---- ---- 2275 ---- ---- ---- .312A .321 ---- ---- 2280 ---- ---- ---- .301A .309 ---- ---- 2285 ---- ---- ---- .290A .298 ---- ---- 2290 ---- ---- ---- .279A .287 ---- ---- 2300 ---- ---- ---- .261A .267 ---- ---- 2325 ---- ---- ---- .219A .223 ---- ---- 2350 ---- ---- ---- .184A .187 ---- ---- 2375 ---- ---- ---- .156A .158 ---- ---- 2400 ---- ---- ---- .131A .133 ---- ---- 2425 ---- ---- ---- .112A .113 ---- ---- 2450 ---- ---- ---- .096A .097 ---- ---- 2475 ---- ---- ---- .082A .083 ---- ---- 2500 ---- ---- ---- .072A .071 ---- ---- 2525 ---- ---- ---- .077A .061 ---- ---- 2550 ---- ---- ---- .068A .053 ---- ---- 2575 ---- ---- ---- .060A .046 ---- ---- 2600 ---- ---- ---- ---- .040 ---- ---- 2625 ---- ---- ---- ---- .035 ---- ---- 2650 ---- ---- ---- ---- .031 ---- ---- 2675 ---- ---- ---- ---- .027 ---- ---- 2700 ---- ---- ---- ---- .024 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 1700 ---- ---- ---- .017A .011 ---- ---- 1725 ---- ---- ---- .020A .013 ---- ---- 1750 ---- ---- ---- .022A .016 ---- ---- 1775 ---- ---- ---- .026A .020 ---- ---- 1800 ---- ---- ---- .030A .024 ---- ---- 1825 ---- ---- ---- .034A .030 ---- ---- 1850 ---- ---- ---- .040A .037 ---- ---- 1875 ---- ---- ---- .048A .046 ---- ---- 1900 ---- ---- ---- .057A .058 ---- ---- 1925 ---- ---- ---- .069A .073 ---- ---- 1950 ---- ---- ---- .085A .093 ---- ---- 1975 ---- ---- ---- .105A .119 ---- ---- 2000 ---- ---- ---- .131A .152 ---- ---- 2025 ---- ---- ---- .164A .195 ---- ---- 2050 ---- ---- ---- .204A .247 ---- ---- 2075 ---- ---- ---- .254A .313 ---- ---- 2090 ---- ---- ---- .290A .358 ---- ---- 2095 ---- ---- ---- .303A .375 ---- ---- 2100 ---- ---- ---- .316A .392 ---- ---- 2105 ---- ---- ---- .330A .409 ---- ---- 2110 ---- ---- ---- .344A .427 ---- ---- 2115 ---- ---- ---- .359A .446 ---- ---- 2120 ---- ---- ---- .375A .465 ---- ---- 2125 ---- ---- ---- .399A .485 ---- ---- 2130 ---- ---- ---- .415A .506 ---- ---- 2135 ---- ---- ---- .432A .527 ---- ---- 2140 ---- ---- ---- .448A .549 ---- ---- 2145 ---- ---- ---- .469A .572 ---- ---- 2150 ---- ---- ---- .488A .595 ---- ---- 2155 ---- ---- ---- .509A .619 ---- ---- 2160 ---- ---- ---- .528A .643 ---- ---- 2165 ---- ---- ---- .549A .668 ---- ---- 2170 ---- ---- ---- .568A .694 ---- ---- 2175 ---- ---- ---- .592A .720 ---- ---- 2180 ---- ---- ---- .615A .748 ---- ---- 2185 ---- ---- ---- .639A .775 ---- ---- 2190 ---- ---- ---- .663A .804 ---- ---- 2195 ---- ---- ---- .687A .832 ---- ---- 2200 ---- ---- ---- .712A .862 ---- ---- 2205 ---- ---- ---- .736A .892 ---- ---- 2210 ---- ---- ---- .760A .923 ---- ---- 2215 ---- ---- ---- .792A .955 ---- ---- 2220 ---- ---- ---- .816A .987 ---- ---- 2225 ---- ---- ---- .848A 1.019 ---- ---- 2230 ---- ---- ---- .872A 1.052 ---- ---- 2235 ---- ---- ---- .904A 1.086 ---- ---- 2240 ---- ---- ---- .936A 1.121 ---- ---- 2245 ---- ---- ---- .968A 1.156 ---- ---- 2250 ---- ---- ---- .992A 1.191 ---- ---- 2255 ---- ---- ---- 1.024A 1.227 ---- ---- 2260 ---- ---- ---- 1.056A 1.263 ---- ---- 2265 ---- ---- ---- 1.088A 1.300 ---- ---- 2270 ---- ---- ---- ---- 1.338 ---- ---- 2275 ---- ---- ---- 1.160A 1.376 ---- ---- 2280 ---- ---- ---- ---- 1.414 ---- ---- 2285 ---- ---- ---- ---- 1.453 ---- ---- 2290 ---- ---- ---- ---- 1.492 ---- ---- 2300 ---- ---- ---- 1.336A 1.572 ---- ---- 2325 ---- ---- ---- 1.520A 1.777 ---- ---- 2350 ---- ---- ---- 1.720A 1.990 ---- ---- 2375 ---- ---- ---- 1.918A 2.210 ---- ---- 2400 ---- ---- ---- 2.135A 2.435 ---- ---- 2425 ---- ---- ---- 2.352A 2.665 ---- ---- 2450 ---- ---- ---- 2.576A 2.898 ---- ---- 2475 ---- ---- ---- 2.796A 3.133 ---- ---- 2500 ---- ---- ---- 3.030A 3.371 ---- ---- 2525 ---- ---- ---- 3.264A 3.611 ---- ---- 2550 ---- ---- ---- 3.504A 3.852 ---- ---- 2575 ---- ---- ---- 3.732A 4.095 ---- ---- 2600 ---- ---- ---- 3.972A 4.339 ---- ---- 2625 ---- ---- ---- 4.218A 4.584 ---- ---- 2650 ---- ---- ---- 4.460A 4.829 ---- ---- 2675 ---- ---- ---- 4.705A 5.076 ---- ---- 2700 ---- ---- ---- 4.950A 5.322 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1525 ---- 6.885B 6.405A 6.868B 6.442 -.190 6.632 1550 ---- 6.635B 6.155A 6.618B 6.192 -.190 6.382 1575 ---- 6.385B 5.905A 6.369B 5.942 -.190 6.132 1600 ---- 6.135B 5.655A 6.118B 5.692 -.190 5.882 1625 ---- 5.885B 5.405A 5.869B 5.442 -.190 5.632 1650 ---- 5.635B 5.155A 5.619B 5.192 -.190 5.382 1675 ---- 5.385B 4.905A 5.369B 4.942 -.190 5.132 1700 ---- 5.136B 4.656A 5.119B 4.692 -.190 4.882 1725 ---- 4.886B 4.406A 4.869B 4.442 -.190 4.632 1750 ---- 4.636B 4.156A 4.619B 4.192 -.190 4.382 1775 ---- 4.386B 3.906A 4.369B 3.942 -.190 4.132 1800 ---- 4.136B 3.656A 4.119B 3.692 -.190 3.882 1825 ---- 3.886B 3.409A 3.870B 3.442 -.191 3.633 1850 ---- 3.636B 3.160A 3.620B 3.192 -.192 3.384 1875 ---- 3.387B 2.911A 3.370B 2.943 -.192 3.135 1900 ---- 3.138B 2.662A 3.122B 2.693 -.194 2.887 1915 ---- 2.989B 2.514A 2.972B 2.544 -.194 2.738 1920 ---- 2.939B 2.464A 2.923B 2.494 -.195 2.689 1925 ---- 2.890B 2.415A 2.874B 2.445 -.195 2.640 1930 ---- 2.840B 2.365A 2.823B 2.395 -.195 2.590 1935 ---- 2.791B 2.316A 2.774B 2.345 -.196 2.541 1940 ---- 2.741B 2.266A 2.724B 2.296 -.196 2.492 1945 ---- 2.692B 2.217A 2.675B 2.246 -.197 2.443 1950 ---- 2.642B 2.168A 2.626B 2.197 -.197 2.394 1955 ---- 2.593B 2.118A 2.576B 2.147 -.198 2.345 1960 ---- 2.543B 2.069A 2.526B 2.098 -.198 2.296 1965 ---- 2.494B 2.027A 2.477B 2.048 -.199 2.247 1970 ---- 2.444B 1.974A 2.428B 1.999 -.200 2.199 1975 ---- 2.395B 1.925A 2.379B 1.950 -.200 2.150 1980 ---- 2.346B 1.876A 2.329B 1.901 -.201 2.102 1985 ---- 2.296B 1.832A 2.280B 1.852 -.201 2.053 1990 ---- 2.247B 1.783A 2.231B 1.803 -.202 2.005 1995 ---- 2.199B 1.734A 2.182B 1.754 -.203 1.957 2000 ---- 2.149B 1.681A 2.133B 1.705 -.204 1.909 2005 ---- 2.100B 1.637A 2.083B 1.656 -.205 1.861 2010 ---- 2.051B 1.589A 2.035B 1.608 -.205 1.813 2015 ---- 2.002B 1.541A 1.986B 1.559 -.207 1.766 2020 ---- 1.953B 1.486A 1.937B 1.511 -.207 1.718 2025 ---- 1.905B 1.384A 1.889B 1.463 -.208 1.671 2030 ---- 1.856B 1.391A 1.841B 1.415 -.209 1.624 2035 ---- 1.808B 1.347A 1.792B 1.368 -.210 1.578 2040 ---- 1.759B 1.300A 1.743B 1.320 -.211 1.531 2045 ---- 1.711B 1.251A 1.696B 1.273 -.212 1.485 2050 ---- 1.716B 1.150A 1.713B 1.226 -.213 1.439 2055 ---- 1.615B 1.159A 1.600B 1.180 -.214 1.394 2060 ---- 1.568B 1.102A 1.553B 1.134 -.215 1.349 2065 ---- 1.520B 1.057A 1.505B 1.088 -.216 1.304 2070 ---- 1.474B 1.010A 1.458B 1.043 -.217 1.260 2075 ---- 1.475B .930A 1.475B .999 -.218 1.217 2080 ---- 1.349B .960A .960A .955 -.219 1.174 2085 ---- 1.303B .918A .918A .912 -.219 1.131 2090 ---- 1.257B .878A .878A .870 -.219 1.089 2095 ---- 1.212B .837A .837A .828 -.220 1.048 2100 ---- 1.245B .731A .731A .788 -.219 1.007 2105 ---- 1.130B .760A .760A .748 -.220 .968 2110 ---- 1.086B .722A .722A .709 -.220 .929 2115 ---- 1.052B .686A 1.020B .672 -.218 .890 2120 ---- 1.008B .586A .977B .636 -.217 .853 2125 ---- 1.032B .556A .556A .600 -.216 .816 2130 ---- .923B .524A .865B .566 -.215 .781 2135 ---- .881B .492A .492A .533 -.213 .746 2140 ---- .840B .459A .459A .502 -.210 .712 2 2145 ---- .800B .430A .430A .471 -.208 .679 2 2150 ---- .829B .405A .405A .441 -.206 .647 2155 ---- .722B .380A .380A .413 -.203 .616 2160 ---- .684B .356A .638B .386 -.200 .586 2165 ---- .648B .331A .620B .361 -.196 .557 2170 ---- .630B .307A .625B .336 -.192 .528 2175 ---- .645B .286A .645B .313 -.188 .501 2180 ---- .614B .267A .597B .291 -.184 .475 2185 ---- .581B .238A .570B .270 -.180 .450 2190 ---- .550B .220A .539B .251 -.175 .426 2195 ---- .519B .204A .515B .232 -.171 .403 2200 ---- .491B .189A .490B .215 -.166 .381 50 50 2205 ---- .462B .175A .462B .199 -.161 .360 2210 ---- .436B .162A .436B .184 -.156 .340 2215 ---- .410B .150A .410B .170 -.151 .321 2220 ---- .386B .139A .386B .157 -.146 .303 2225 .342 .364B .128A .364B .146 -.140 3 .286 2230 ---- .341B .119A .341B .135 -.135 .270 2235 ---- .320B .110A .320B .124 -.131 .255 2240 ---- .302B .102A .302B .115 -.126 .241 101 100 2245 ---- .283B .094A .283B .107 -.121 .228 2250 ---- .264B .088A .264B .099 -.116 .215 1 2255 ---- .248B .081A .248B .092 -.111 .203 2260 ---- .233B .076A .233B .085 -.107 .192 6 2265 ---- .218B .070A .218B .079 -.102 .181 7 2270 ---- .205B .066A .205B .073 -.098 6 .171 10 10 2275 ---- .192B .062A .192B .068 -.094 .162 2280 ---- .183B .058A .183B .063 -.090 .153 11 11 2285 ---- .171B .055A .171B .059 -.086 .145 2290 ---- .161B .051A .051A .055 -.082 .137 2295 ---- .151B .048A .048A .051 -.078 .129 2300 ---- .142B .045A .045A .048 -.074 .122 2305 ---- .133B .043A .043A .045 -.071 .116 2325 ---- .104B .034A .034A .035 -.059 .094 2350 ---- .077B .027A .027A .026 -.047 .073 2375 ---- .059B .023A .023A .020 -.037 .057 2400 ---- ---- .019A .019A .016 -.029 .045 2425 ---- ---- .017A .017A .013 -.023 .036 2450 ---- ---- .015A .015A .010 -.020 .030 2475 ---- ---- .013A .013A .008 -.016 .024 2500 ---- ---- .012A .012A .007 -.013 .020 2525 ---- ---- .010A .010A .006 -.011 .017 2550 ---- ---- .009A .009A .005 -.010 .015 2575 ---- ---- .008A .008A .005 -.007 .012 2600 ---- ---- .008A .008A .004 -.007 .011 2625 ---- ---- .007A .007A .004 -.005 .009 2650 ---- ---- .007A .007A .003 -.005 .008 2675 ---- ---- .006A .006A .003 -.004 .007 2700 ---- ---- .006A .006A .003 -.004 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 172 189 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 UNCH .001 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .002 -.002 .004 1900 ---- ---- ---- ---- .002 -.004 .006 1915 ---- ---- ---- ---- .003 -.005 .008 1920 ---- ---- ---- ---- .003 -.006 .009 1925 ---- ---- ---- ---- .004 -.005 .009 1930 ---- ---- ---- ---- .004 -.006 .010 1935 ---- ---- .010A .010A .004 -.007 .011 1940 ---- ---- .011A .011A .005 -.007 .012 1945 ---- ---- .011A .011A .005 -.007 .012 1950 ---- ---- .012A .012A .006 -.007 .013 1955 ---- ---- .012A .012A .006 -.008 .014 1960 ---- ---- .013A .013A .007 -.009 .016 1965 ---- ---- .013A .013A .007 -.010 .017 1970 ---- ---- .014A .014A .008 -.010 .018 1975 ---- ---- .014A .014A .009 -.010 .019 1980 ---- ---- .015A .015A .010 -.011 .021 1985 ---- ---- .015A .015A .011 -.011 .022 1990 ---- ---- .016A .016A .012 -.012 .024 1995 ---- ---- .015A .015A .013 -.013 .026 2000 ---- ---- .016A .016A .014 -.014 .028 2005 ---- ---- .017A .017A .015 -.015 .030 2010 ---- ---- .018A .018A .017 -.015 .032 2015 ---- ---- .019A .019A .018 -.017 .035 2020 ---- ---- .021A .021A .020 -.018 .038 2025 ---- ---- .022A .022A .022 -.018 .040 2030 ---- ---- .024A .024A .024 -.019 .043 2035 ---- ---- .026A .026A .026 -.021 .047 2040 ---- ---- .027A .027A .029 -.021 .050 2045 ---- ---- .028A .028A .032 -.022 .054 2050 ---- ---- .030A .030A .035 -.024 .059 2055 ---- ---- .033A .033A .039 -.024 .063 2060 ---- ---- .036A .036A .043 -.025 .068 2065 ---- ---- .039A .039A .047 -.026 .073 2070 ---- ---- .042A .042A .052 -.027 .079 2075 ---- ---- .046A .046A .057 -.029 .086 2080 ---- ---- .050A .050A .064 -.028 .092 2 2085 ---- ---- .053A .053A .070 -.030 .100 1 2090 ---- ---- .058A .058A .078 -.030 .108 2095 ---- ---- .061A .061A .087 -.030 .117 2100 ---- ---- .066A .066A .096 -.030 .126 2105 ---- ---- .071A .071A .106 -.030 .136 2110 ---- ---- .077A .077A .118 -.029 .147 2115 ---- ---- .083A .083A .130 -.029 .159 2120 ---- ---- .090A .090A .144 -.028 .172 2125 ---- .186B .098A .098A .159 -.026 .185 2130 ---- .203B .106A .106A .175 -.024 .199 2135 ---- .222B .113A .113A .192 -.022 .214 2140 ---- .242B .123A .123A .210 -.020 6 .230 2145 ---- .263B .133A .133A .229 -.018 .247 2150 ---- .285B .144A .144A .250 -.015 .265 21 21 2155 ---- .309B .157A .157A .271 -.013 .284 2160 ---- .334B .170A .170A .294 -.010 .304 2165 ---- .360B .183A .183A .319 -.006 .325 2 2170 ---- .388B .197A .197A .344 -.003 .347 2 2175 ---- .417B .213A .213A .371 +.002 .369 2180 .365 .447B .230A .314A .399 +.006 15 .393 5 2185 ---- .479B .248A .248A .428 +.010 .418 2190 ---- .516B .267A .267A .459 +.015 .444 2195 ---- .551B .288A .288A .490 +.019 .471 3 2200 ---- .581B .309A .309A .523 +.024 .499 2205 ---- .609B .332A .332A .557 +.029 .528 2210 ---- .645B .356A .356A .592 +.034 .558 3 3 2215 ---- .684B .381A .381A .628 +.039 .589 3 3 2220 ---- .723B .406A .406A .665 +.044 .621 4 2225 ---- .771B .435A .435A .703 +.049 .654 2230 ---- .803B .462A .462A .742 +.054 .688 2235 ---- .844B .491A .491A .782 +.059 .723 2240 ---- .885B .522A .522A .823 +.064 .759 2245 ---- .928B .555A .555A .864 +.069 .795 2250 ---- .984B .586A .586A .906 +.074 .832 2255 ---- 1.012B .620A .620A .949 +.079 .870 2260 ---- 1.014B .655A .655A .992 +.083 .909 2265 ---- 1.059B .690A .690A 1.036 +.088 .948 2270 ---- 1.103B .727A .727A 1.081 +.093 .988 2275 ---- 1.208B .769A .769A 1.125 +.096 1.029 2280 ---- 1.171B .856A .856A 1.171 +.101 1.070 2285 ---- 1.206B .895A .895A 1.216 +.104 1.112 2290 ---- 1.252B .935A .935A 1.262 +.108 1.154 2295 ---- 1.299B .975A .975A 1.309 +.112 1.197 2300 ---- 1.440B .960A .960A 1.355 +.115 1.240 1 2305 ---- 1.392B 1.056A 1.056A 1.402 +.119 1.283 2325 ---- 1.679B 1.175A 1.175A 1.592 +.131 1.461 2350 ---- 1.920B 1.395A 1.395A 1.833 +.144 1.689 1 2375 ---- 2.100B 1.625A 1.625A 2.077 +.153 1.924 2400 ---- 2.346B 1.860A 1.860A 2.322 +.160 2.162 2425 ---- 2.600B 2.095A 2.095A 2.569 +.166 2.403 2450 ---- 2.848B 2.340A 2.340A 2.817 +.171 2.646 2475 ---- 3.095B 2.635A 2.635A 3.065 +.175 2.890 2500 ---- 3.344B 2.881A 2.881A 3.314 +.178 3.136 2525 ---- 3.592B 3.127A 3.127A 3.562 +.179 3.383 2550 ---- 3.842B 3.374A 3.374A 3.812 +.182 3.630 2575 ---- 4.091B 3.621A 3.621A 4.061 +.183 3.878 2600 ---- 4.341B 3.869A 3.869A 4.310 +.184 4.126 2625 ---- 4.591B 4.117A 4.117A 4.560 +.185 4.375 2650 ---- 4.841B 4.366A 4.366A 4.809 +.185 4.624 2675 ---- 5.091B 4.615A 4.615A 5.059 +.186 4.873 2700 ---- 5.341B 4.865A 4.865A 5.309 +.187 5.122 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 27 48 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 6.442 -.190 6.632 1550 ---- ---- ---- ---- 6.192 -.190 6.382 1575 ---- ---- ---- ---- 5.942 -.190 6.132 1600 ---- ---- ---- ---- 5.692 -.190 5.882 1625 ---- ---- ---- ---- 5.442 -.190 5.632 1650 ---- ---- ---- ---- 5.192 -.190 5.382 1675 ---- ---- ---- ---- 4.942 -.190 5.132 1700 ---- ---- ---- ---- 4.693 -.190 4.883 1725 ---- ---- ---- ---- 4.443 -.191 4.634 1750 ---- ---- ---- ---- 4.194 -.191 4.385 1775 ---- ---- ---- ---- 3.945 -.192 4.137 1800 ---- ---- ---- ---- 3.697 -.192 3.889 1825 ---- ---- ---- ---- 3.449 -.193 3.642 1850 ---- ---- ---- ---- 3.201 -.195 3.396 1875 ---- ---- ---- ---- 2.954 -.197 3.151 1900 ---- ---- ---- ---- 2.709 -.199 2.908 1915 ---- ---- ---- ---- 2.562 -.200 2.762 1920 ---- ---- ---- ---- 2.513 -.201 2.714 1925 ---- ---- ---- ---- 2.465 -.201 2.666 1930 ---- ---- ---- ---- 2.416 -.202 2.618 1935 ---- ---- ---- ---- 2.367 -.203 2.570 1940 ---- ---- ---- ---- 2.319 -.203 2.522 1945 ---- ---- ---- ---- 2.271 -.203 2.474 1950 ---- 2.580B 2.140A 2.140A 2.223 -.204 2.427 1955 ---- ---- ---- ---- 2.175 -.205 2.380 1960 ---- ---- ---- ---- 2.127 -.205 2.332 1965 ---- ---- ---- ---- 2.079 -.206 2.285 1970 ---- ---- ---- ---- 2.031 -.207 2.238 1975 ---- 2.475B 1.905A 1.905A 1.984 -.208 2.192 1980 ---- ---- ---- ---- 1.937 -.208 2.145 1985 ---- ---- ---- ---- 1.890 -.209 2.099 1990 ---- ---- ---- ---- 1.843 -.210 2.053 1995 ---- ---- ---- ---- 1.797 -.210 2.007 2000 1.685 2.235B 1.675A 1.896B 1.750 -.212 1 1.962 1 2005 ---- ---- ---- ---- 1.704 -.212 1.916 2010 ---- ---- ---- ---- 1.659 -.212 1.871 2015 ---- ---- 1.635A 1.635A 1.614 -.213 1.827 2020 ---- ---- 1.591A 1.591A 1.569 -.213 1.782 2025 ---- 2.000B 1.452A 1.452A 1.524 -.214 1.738 2030 ---- ---- 1.505A 1.505A 1.480 -.215 1.695 2035 ---- ---- 1.464A 1.464A 1.436 -.216 1.652 2040 ---- ---- 1.423A 1.423A 1.393 -.216 1.609 2045 ---- ---- 1.381A 1.381A 1.350 -.216 1.566 2050 ---- 1.770B 1.247A 1.247A 1.308 -.216 1.524 2055 ---- 1.551B 1.302A 1.302A 1.266 -.217 1.483 2060 ---- 1.542B 1.262A 1.262A 1.225 -.217 1.442 2065 ---- 1.561B 1.224A 1.224A 1.184 -.217 1.401 2070 ---- 1.517B 1.185A 1.185A 1.144 -.217 1.361 2075 ---- 1.549B 1.050A 1.050A 1.105 -.217 1.322 2080 ---- 1.430B 1.111A 1.111A 1.066 -.217 1.283 2085 ---- 1.388B 1.075A 1.075A 1.028 -.217 1.245 2090 ---- 1.345B 1.040A 1.040A .990 -.217 1.207 2095 ---- 1.304B 1.006A 1.006A .954 -.216 1.170 2100 ---- 1.339B .871A .871A .918 -.215 1.133 2105 ---- 1.222B .844A .844A .882 -.216 1.098 2110 ---- 1.181B .811A .811A .848 -.215 1.063 2115 ---- 1.141B .778A .778A .814 -.214 1.028 2120 ---- 1.102B .747A .747A .782 -.213 .995 2125 ---- 1.142B .711A .711A .750 -.212 .962 2130 ---- 1.024B .687A .687A .718 -.211 .929 1 2135 ---- .987B .651A .651A .688 -.210 .898 2140 ---- .950B .624A .911B .659 -.208 .867 2145 ---- .914B .595A .896B .630 -.207 .837 2150 ---- .962B .571A .962B .603 -.204 .807 2155 ---- .885B .545A .880B .576 -.203 .779 2160 ---- .888B .522A .857B .550 -.201 .751 2165 ---- .863B .497A .855B .525 -.198 .723 2170 ---- .826B .467A .467A .501 -.196 .697 2175 ---- .799B .445A .445A .478 -.193 .671 2180 ---- .765B .424A .424A .455 -.191 .646 2185 ---- .736B .403A .403A .434 -.188 .622 2190 ---- .709B .384A .384A .413 -.185 .598 2195 ---- .682B .365A .365A .393 -.183 .576 2200 ---- .655B .348A .348A .374 -.180 .554 3 2205 ---- .631B .331A .331A .356 -.176 .532 2210 ---- .603B .314A .603B .339 -.172 .511 2215 ---- .579B .299A .579B .322 -.169 .491 2220 ---- .556B .284A .556B .306 -.166 .472 2225 ---- .533B .270A .533B .291 -.162 .453 2230 ---- .511B .256A .511B .276 -.159 .435 2235 ---- .488B .243A .488B .262 -.156 .418 2240 ---- .468B .231A .468B .249 -.152 .401 2245 ---- .449B .220A .449B .237 -.148 .385 2250 ---- .430B .209A .430B .225 -.145 .370 2255 ---- .411B .198A .198A .214 -.141 .355 2260 ---- .393B .188A .393B .203 -.137 .340 2265 ---- .377B .179A .377B .193 -.134 .327 2270 ---- .361B .170A .361B .183 -.130 .313 2275 ---- .345B .161A .161A .174 -.127 .301 2280 ---- .331B .153A .331B .165 -.123 .288 2285 ---- .317B .145A .317B .157 -.120 .277 2290 ---- .303B .138A .303B .149 -.117 .266 2295 ---- .290B .131A .290B .142 -.113 .255 2300 ---- .278B .125A .278B .135 -.109 .244 2305 ---- .267B .119A .267B .128 -.107 .235 2325 ---- .226B .097A .226B .105 -.094 .199 2350 ---- .183B .076A .076A .082 -.081 .163 2 2375 ---- .148B .060A .060A .065 -.069 .134 2400 ---- .121B .049A .049A .052 -.059 .111 2425 ---- .099B .039A .039A .042 -.050 .092 2450 ---- .082B .033A .033A .035 -.043 .078 2475 ---- .068B .028A .028A .029 -.037 .066 2500 ---- ---- .024A .024A .024 -.033 .057 2525 ---- ---- .021A .021A .020 -.029 .049 2550 ---- ---- .019A .019A .017 -.026 .043 2575 ---- ---- .017A .017A .015 -.023 .038 2600 ---- ---- .016A .016A .013 -.020 .033 2625 ---- ---- .015A .015A .011 -.019 .030 2650 ---- ---- .014A .014A .010 -.017 .027 2675 ---- ---- .013A .013A .009 -.015 .024 2700 ---- ---- .013A .013A .008 -.014 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .002 UNCH .002 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .003 UNCH .003 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .004 -.002 .006 1750 ---- ---- ---- ---- .005 -.002 .007 1775 ---- ---- ---- ---- .006 -.003 .009 1800 ---- ---- ---- ---- .008 -.003 .011 1825 ---- ---- ---- ---- .010 -.004 .014 1850 ---- ---- .017A .017A .012 -.006 .018 1875 ---- ---- .020A .020A .016 -.007 .023 1900 ---- ---- .023A .023A .020 -.009 .029 1915 ---- ---- .024A .024A .023 -.011 .034 1920 ---- ---- .025A .025A .024 -.011 .035 1925 ---- ---- .026A .026A .025 -.012 .037 1930 ---- ---- .027A .027A .027 -.012 .039 1935 ---- ---- .028A .028A .028 -.013 .041 1940 ---- ---- .030A .030A .030 -.013 .043 1945 ---- ---- .031A .031A .031 -.015 .046 1950 ---- ---- .032A .032A .033 -.015 .048 1955 ---- ---- .034A .034A .035 -.016 .051 1960 ---- ---- .035A .035A .037 -.016 .053 1965 ---- ---- .037A .037A .039 -.017 .056 1970 ---- ---- .039A .039A .042 -.017 .059 1975 ---- ---- .041A .041A .044 -.019 .063 1980 ---- ---- .044A .044A .047 -.019 .066 1985 ---- ---- .046A .046A .050 -.020 .070 1990 ---- ---- .049A .049A .053 -.021 .074 1995 ---- ---- .051A .051A .057 -.021 .078 2000 ---- ---- .055A .055A .061 -.021 .082 2005 ---- ---- .058A .058A .065 -.022 .087 2010 ---- ---- .061A .061A .069 -.023 .092 2015 ---- ---- .064A .064A .074 -.023 .097 2020 ---- ---- .067A .067A .079 -.024 .103 2025 ---- ---- .071A .071A .084 -.025 .109 2030 ---- ---- .074A .074A .090 -.025 .115 2035 ---- ---- .079A .079A .096 -.026 .122 5 5 2040 ---- ---- .083A .083A .103 -.026 .129 2045 ---- ---- .086A .086A .110 -.026 .136 2050 ---- ---- .091A .091A .117 -.027 .144 2055 ---- ---- .097A .097A .126 -.027 .153 3 3 2060 ---- ---- .102A .102A .134 -.028 .162 2 2 2065 ---- ---- .108A .108A .144 -.027 .171 2070 ---- ---- .114A .114A .153 -.028 .181 2 2 2075 ---- ---- .121A .121A .164 -.027 .191 2080 ---- ---- .127A .127A .175 -.028 .203 2085 ---- ---- .136A .136A .187 -.027 .214 2090 ---- ---- .144A .144A .199 -.027 .226 2095 ---- .240B .151A .151A .213 -.026 .239 2100 ---- .254B .161A .161A .227 -.026 .253 2105 ---- .270B .170A .170A .241 -.026 .267 2110 ---- .287B .180A .180A .257 -.025 .282 2115 ---- .305B .190A .190A .273 -.024 .297 2120 ---- .323B .201A .201A .290 -.024 .314 2125 ---- .343B .214A .214A .308 -.023 .331 2130 ---- .363B .225A .225A .327 -.021 .348 3 3 2135 ---- .384B .239A .239A .347 -.020 .367 2140 ---- .406B .253A .253A .367 -.019 .386 2145 ---- .429B .267A .267A .389 -.016 .405 2150 ---- .452B .283A .283A .411 -.015 .426 2155 ---- .476B .298A .298A .434 -.013 .447 2160 ---- .502B .316A .316A .458 -.011 .469 2165 ---- .527B .333A .333A .483 -.009 .492 2170 ---- .554B .351A .351A .509 -.006 .515 2175 ---- .582B .370A .370A .536 -.003 .539 2180 ---- .611B .390A .390A .563 -.001 .564 2185 ---- .640B .411A .411A .592 +.002 .590 2190 ---- .671B .432A .432A .621 +.005 .616 2195 ---- .706B .455A .455A .651 +.007 .644 2200 ---- .739B .478A .478A .682 +.011 .671 2205 ---- .771B .502A .502A .714 +.014 .700 2210 ---- .803B .527A .527A .746 +.017 .729 2215 ---- .837B .553A .553A .779 +.020 .759 2220 ---- .870B .579A .579A .813 +.023 .790 2225 ---- .910B .606A .606A .848 +.027 .821 2230 ---- .941B .634A .634A .883 +.030 .853 2235 ---- .979B .663A .663A .920 +.035 .885 2240 ---- 1.016B .692A .692A .956 +.038 .918 2245 ---- 1.053B .723A .723A .994 +.042 .952 2250 ---- 1.095B .753A .753A 1.032 +.045 .987 2255 ---- 1.132B .785A .785A 1.070 +.048 1.022 2260 ---- 1.172B .817A .817A 1.110 +.053 1.057 2265 ---- 1.213B .850A .850A 1.149 +.056 1.093 2270 ---- 1.253B .883A .883A 1.190 +.060 1.130 2275 ---- 1.299B .918A .918A 1.230 +.063 1.167 2280 ---- 1.262B .953A .953A 1.272 +.067 1.205 2285 ---- 1.306B .989A .989A 1.313 +.070 1.243 2290 ---- 1.350B 1.027A 1.027A 1.355 +.073 1.282 2295 ---- 1.394B 1.063A 1.063A 1.398 +.077 1.321 2300 ---- 1.514B 1.105A 1.513B 1.441 +.080 1.361 2305 ---- 1.483B 1.217A 1.217A 1.484 +.083 1.401 2325 ---- 1.737B 1.295A 1.737B 1.661 +.096 1.565 2350 ---- 1.965B 1.500A 1.965B 1.888 +.110 1.778 2375 ---- 2.200B 1.715A 2.200B 2.121 +.122 1.999 2400 ---- 2.440B 1.937A 2.440B 2.357 +.131 2.226 2425 ---- 2.680B 2.166A 2.680B 2.597 +.140 2.457 2450 ---- 2.890B 2.395A 2.890B 2.839 +.147 2.692 2475 ---- 3.017B 2.635A 3.017B 3.083 +.153 2.930 2500 ---- 3.260B 2.870A 3.260B 3.328 +.158 3.170 2525 ---- 3.483B 3.110A 3.483B 3.574 +.161 3.413 2550 ---- ---- 3.350A 3.350A 3.821 +.165 3.656 2575 ---- ---- 3.595A 3.595A 4.069 +.168 3.901 2600 ---- ---- ---- ---- 4.317 +.171 4.146 2625 ---- ---- ---- ---- 4.565 +.172 4.393 2650 ---- ---- ---- ---- 4.814 +.174 4.640 2675 ---- ---- ---- ---- 5.063 +.176 4.887 2700 ---- ---- ---- ---- 5.312 +.177 5.135 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 15 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 10.40 -1.18 11.58 11900 ---- ---- ---- ---- 9.90 -1.18 11.08 11950 ---- ---- ---- ---- 9.40 -1.18 10.58 12000 ---- ---- ---- ---- 8.90 -1.18 10.08 12050 ---- ---- ---- ---- 8.40 -1.18 9.58 12100 ---- ---- ---- ---- 7.90 -1.18 9.08 12150 ---- ---- ---- ---- 7.41 -1.17 8.58 12200 ---- ---- ---- ---- 6.91 -1.17 8.08 12250 ---- ---- ---- ---- 6.42 -1.16 7.58 12300 ---- ---- ---- ---- 5.93 -1.16 7.09 12350 ---- ---- ---- ---- 5.44 -1.15 6.59 12400 ---- ---- ---- ---- 4.97 -1.13 6.10 12450 ---- ---- ---- ---- 4.50 -1.11 5.61 12500 ---- ---- ---- ---- 4.05 -1.08 5.13 12550 ---- ---- ---- ---- 3.61 -1.05 4.66 12600 ---- ---- ---- ---- 3.19 -1.01 4.20 12650 ---- ---- ---- ---- 2.80 -.96 3.76 12700 ---- ---- ---- ---- 2.42 -.91 3.33 12750 ---- ---- ---- ---- 2.08 -.84 2.92 12800 ---- ---- ---- ---- 1.76 -.78 2.54 12850 ---- ---- ---- ---- 1.48 -.70 2.18 12900 ---- ---- ---- ---- 1.22 -.64 1.86 12950 ---- ---- ---- ---- 1.00 -.56 1.56 13000 ---- ---- ---- ---- .81 -.48 1.29 13050 ---- ---- ---- ---- .65 -.41 1.06 13100 ---- ---- ---- ---- .51 -.35 .86 13150 ---- ---- ---- ---- .39 -.29 .68 13200 ---- ---- ---- ---- .30 -.24 .54 5950 ---- ---- ---- ---- 69.28 -1.17 70.45 6000 ---- ---- ---- ---- 68.78 -1.17 69.95 6050 ---- ---- ---- ---- 68.28 -1.17 69.45 6100 ---- ---- ---- ---- 67.78 -1.17 68.95 6150 ---- ---- ---- ---- 67.28 -1.17 68.45 6200 ---- ---- ---- ---- 66.78 -1.17 67.95 6250 ---- ---- ---- ---- 66.28 -1.17 67.45 6300 ---- ---- ---- ---- 65.78 -1.17 66.95 6350 ---- ---- ---- ---- 65.29 -1.16 66.45 6400 ---- ---- ---- ---- 64.79 -1.17 65.96 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 11.15 -2.63 13.78 11850 ---- ---- ---- ---- 10.79 -2.59 13.38 11900 ---- ---- ---- ---- 10.43 -2.55 12.98 11950 ---- ---- ---- ---- 10.09 -2.49 12.58 12000 ---- ---- ---- ---- 9.75 -2.44 12.19 12050 ---- ---- ---- ---- 9.41 -2.40 11.81 12100 ---- ---- ---- ---- 9.09 -2.34 11.43 12150 ---- ---- ---- ---- 8.76 -2.30 11.06 12200 ---- ---- ---- ---- 8.45 -2.25 10.70 12250 ---- ---- ---- ---- 8.15 -2.19 10.34 12300 ---- ---- ---- ---- 7.85 -2.14 9.99 12350 ---- ---- ---- ---- 7.55 -2.10 9.65 12400 ---- ---- ---- ---- 7.27 -2.04 9.31 12450 ---- ---- ---- ---- 6.99 -1.99 8.98 12500 ---- ---- ---- ---- 6.72 -1.94 8.66 12550 ---- ---- ---- ---- 6.45 -1.89 8.34 12600 ---- ---- ---- ---- 6.20 -1.83 8.03 12650 ---- ---- ---- ---- 5.95 -1.78 7.73 12700 ---- ---- ---- ---- 5.70 -1.73 7.43 12750 ---- ---- ---- ---- 5.47 -1.67 7.14 12800 ---- ---- ---- ---- 5.24 -1.62 6.86 12850 ---- ---- ---- ---- 5.02 -1.57 6.59 12900 ---- ---- ---- ---- 4.80 -1.52 6.32 12950 ---- ---- ---- ---- 4.59 -1.47 6.06 13000 ---- ---- ---- ---- 4.39 -1.42 5.81 13050 ---- ---- ---- ---- 4.20 -1.37 5.57 13100 ---- ---- ---- ---- 4.01 -1.32 5.33 13150 ---- ---- ---- ---- 3.82 -1.28 5.10 13200 ---- ---- ---- ---- 3.65 -1.23 4.88 13250 ---- ---- ---- ---- 3.48 -1.18 4.66 13300 ---- ---- ---- ---- 3.32 -1.13 4.45 13350 ---- ---- ---- ---- 3.16 -1.09 4.25 13400 ---- ---- ---- ---- 3.01 -1.04 4.05 5900 ---- ---- ---- ---- 67.79 -3.52 71.31 5950 ---- ---- ---- ---- 67.30 -3.51 70.81 6000 ---- ---- ---- ---- 66.80 -3.52 70.32 6050 ---- ---- ---- ---- 66.30 -3.52 69.82 6100 ---- ---- ---- ---- 65.80 -3.52 69.32 6150 ---- ---- ---- ---- 65.31 -3.52 68.83 6200 ---- ---- ---- ---- 64.81 -3.52 68.33 6250 ---- ---- ---- ---- 64.31 -3.52 67.83 6300 ---- ---- ---- ---- 63.82 -3.51 67.33 6350 ---- ---- ---- ---- 63.31 -3.52 66.83 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 16.85 +.33 16.52 11750 ---- ---- ---- ---- 16.49 +.33 16.16 11800 ---- ---- ---- ---- 16.14 +.34 15.80 11850 ---- ---- ---- ---- 15.79 +.34 15.45 11900 ---- ---- ---- ---- 15.45 +.35 15.10 11950 ---- ---- ---- ---- 15.11 +.36 14.75 12000 ---- ---- ---- ---- 14.78 +.37 14.41 12050 ---- ---- ---- ---- 14.45 +.37 14.08 12100 ---- ---- ---- ---- 14.12 +.37 13.75 12150 ---- ---- ---- ---- 13.80 +.38 13.42 12200 ---- ---- ---- ---- 13.49 +.39 13.10 12250 ---- ---- ---- ---- 13.17 +.38 12.79 12300 ---- ---- ---- ---- 12.87 +.39 12.48 12350 ---- ---- ---- ---- 12.57 +.40 12.17 12400 ---- ---- ---- ---- 12.27 +.40 11.87 12450 ---- ---- ---- ---- 11.98 +.41 11.57 12500 ---- ---- ---- ---- 11.69 +.41 11.28 12550 ---- ---- ---- ---- 11.40 +.41 10.99 12600 ---- ---- ---- ---- 11.13 +.42 10.71 12650 ---- ---- ---- ---- 10.85 +.42 10.43 12700 ---- ---- ---- ---- 10.58 +.42 10.16 12750 ---- ---- ---- ---- 10.32 +.43 9.89 12800 ---- ---- ---- ---- 10.06 +.43 9.63 12850 ---- ---- ---- ---- 9.80 +.43 9.37 12900 ---- ---- ---- ---- 9.55 +.43 9.12 12950 ---- ---- ---- ---- 9.30 +.43 8.87 13000 ---- ---- ---- ---- 9.06 +.43 8.63 13050 ---- ---- ---- ---- 8.82 +.43 8.39 13100 ---- ---- ---- ---- 8.59 +.43 8.16 13150 ---- ---- ---- ---- 8.36 +.43 7.93 13200 ---- ---- ---- ---- 8.14 +.44 7.70 13250 ---- ---- ---- ---- 7.92 +.44 7.48 5900 ---- ---- ---- ---- 71.25 +.01 71.24 5950 ---- ---- ---- ---- 70.76 +.02 70.74 6000 ---- ---- ---- ---- 70.26 +.01 70.25 6050 ---- ---- ---- ---- 69.77 +.02 69.75 6100 ---- ---- ---- ---- 69.27 +.01 69.26 6150 ---- ---- ---- ---- 68.78 +.02 68.76 6200 ---- ---- ---- ---- 68.28 +.01 68.27 6250 ---- ---- ---- ---- 67.79 +.02 67.77 6300 ---- ---- ---- ---- 67.28 +.01 67.27 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 18.47 +.56 17.91 11650 ---- ---- ---- ---- 18.14 +.57 17.57 11700 ---- ---- ---- ---- 17.82 +.58 17.24 11750 ---- ---- ---- ---- 17.50 +.59 16.91 11800 ---- ---- ---- ---- 17.18 +.59 16.59 11850 ---- ---- ---- ---- 16.87 +.60 16.27 11900 ---- ---- ---- ---- 16.56 +.61 15.95 11950 ---- ---- ---- ---- 16.25 +.61 15.64 12000 ---- ---- ---- ---- 15.95 +.62 15.33 12050 ---- ---- ---- ---- 15.66 +.63 15.03 12100 ---- ---- ---- ---- 15.36 +.63 14.73 12150 ---- ---- ---- ---- 15.07 +.64 14.43 12200 ---- ---- ---- ---- 14.78 +.64 14.14 12250 ---- ---- ---- ---- 14.50 +.64 13.86 12300 ---- ---- ---- ---- 14.22 +.65 13.57 12350 ---- ---- ---- ---- 13.95 +.66 13.29 12400 ---- ---- ---- ---- 13.68 +.66 13.02 12450 ---- ---- ---- ---- 13.41 +.67 12.74 12500 ---- ---- ---- ---- 13.14 +.66 12.48 12550 ---- ---- ---- ---- 12.88 +.67 12.21 12600 ---- ---- ---- ---- 12.63 +.68 11.95 12650 ---- ---- ---- ---- 12.38 +.68 11.70 12700 ---- ---- ---- ---- 12.13 +.69 11.44 12750 ---- ---- ---- ---- 11.88 +.68 11.20 12800 ---- ---- ---- ---- 11.64 +.69 10.95 12850 ---- ---- ---- ---- 11.40 +.69 10.71 12900 ---- ---- ---- ---- 11.17 +.69 10.48 12950 ---- ---- ---- ---- 10.94 +.70 10.24 13000 ---- ---- ---- ---- 10.71 +.69 10.02 13050 ---- ---- ---- ---- 10.48 +.69 9.79 13100 ---- ---- ---- ---- 10.26 +.69 9.57 13150 ---- ---- ---- ---- 10.05 +.70 9.35 5850 ---- ---- ---- ---- 70.48 +.03 70.45 5900 ---- ---- ---- ---- 69.98 +.02 69.96 5950 ---- ---- ---- ---- 69.49 +.03 69.46 6000 ---- ---- ---- ---- 69.00 +.03 68.97 6050 ---- ---- ---- ---- 68.50 +.02 68.48 6100 ---- ---- ---- ---- 68.01 +.02 67.99 6150 ---- ---- ---- ---- 67.52 +.03 67.49 6200 ---- ---- ---- ---- 67.02 +.02 67.00 6250 ---- ---- ---- ---- 66.53 +.02 66.51 6300 ---- ---- ---- ---- 66.03 +.03 66.00 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 20.07 +.44 19.63 11500 ---- ---- ---- ---- 19.75 +.44 19.31 11550 ---- ---- ---- ---- 19.43 +.45 18.98 11600 ---- ---- ---- ---- 19.12 +.46 18.66 11650 ---- ---- ---- ---- 18.80 +.45 18.35 11700 ---- ---- ---- ---- 18.50 +.46 18.04 11750 ---- ---- ---- ---- 18.19 +.46 17.73 11800 ---- ---- ---- ---- 17.89 +.47 17.42 11850 ---- ---- ---- ---- 17.59 +.47 17.12 11900 ---- ---- ---- ---- 17.30 +.48 16.82 11950 ---- ---- ---- ---- 17.01 +.48 16.53 12000 ---- ---- ---- ---- 16.72 +.48 16.24 12050 ---- ---- ---- ---- 16.44 +.49 15.95 12100 ---- ---- ---- ---- 16.16 +.50 15.66 12150 ---- ---- ---- ---- 15.88 +.50 15.38 12200 ---- ---- ---- ---- 15.61 +.50 15.11 12250 ---- ---- ---- ---- 15.34 +.51 14.83 12300 ---- ---- ---- ---- 15.07 +.51 14.56 12350 ---- ---- ---- ---- 14.81 +.51 14.30 12400 ---- ---- ---- ---- 14.55 +.51 14.04 12450 ---- ---- ---- ---- 14.29 +.51 13.78 12500 ---- ---- ---- ---- 14.04 +.52 13.52 12550 ---- ---- ---- ---- 13.79 +.52 13.27 12600 ---- ---- ---- ---- 13.54 +.52 13.02 12650 ---- ---- ---- ---- 13.30 +.53 12.77 12700 ---- ---- ---- ---- 13.06 +.53 12.53 12750 ---- ---- ---- ---- 12.82 +.53 12.29 12800 ---- ---- ---- ---- 12.59 +.53 12.06 12850 ---- ---- ---- ---- 12.35 +.52 11.83 12900 ---- ---- ---- ---- 12.13 +.53 11.60 12950 ---- ---- ---- ---- 11.90 +.53 11.37 13000 ---- ---- ---- ---- 11.68 +.53 11.15 13050 ---- ---- ---- ---- 11.46 +.53 10.93 13100 ---- ---- ---- ---- 11.25 +.53 10.72 5850 ---- ---- ---- ---- 69.75 +.04 69.71 5900 ---- ---- ---- ---- 69.25 +.03 69.22 5950 ---- ---- ---- ---- 68.76 +.03 68.73 6000 ---- ---- ---- ---- 68.27 +.04 68.23 6050 ---- ---- ---- ---- 67.78 +.04 67.74 6100 ---- ---- ---- ---- 67.29 +.04 67.25 6150 ---- ---- ---- ---- 66.80 +.04 66.76 6200 ---- ---- ---- ---- 66.31 +.04 66.27 6250 ---- ---- ---- ---- 65.81 +.04 65.77 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 20.14 +.51 19.63 11450 ---- ---- ---- ---- 19.84 +.52 19.32 11500 ---- ---- ---- ---- 19.54 +.53 19.01 11550 ---- ---- ---- ---- 19.24 +.53 18.71 11600 ---- ---- ---- ---- 18.95 +.54 18.41 11650 ---- ---- ---- ---- 18.66 +.54 18.12 11700 ---- ---- ---- ---- 18.37 +.55 17.82 11750 ---- ---- ---- ---- 18.08 +.55 17.53 11800 ---- ---- ---- ---- 17.80 +.55 17.25 11850 ---- ---- ---- ---- 17.52 +.56 16.96 11900 ---- ---- ---- ---- 17.24 +.55 16.69 11950 ---- ---- ---- ---- 16.97 +.56 16.41 12000 ---- ---- ---- ---- 16.70 +.56 16.14 12050 ---- ---- ---- ---- 16.44 +.57 15.87 12100 ---- ---- ---- ---- 16.17 +.57 15.60 12150 ---- ---- ---- ---- 15.91 +.57 15.34 12200 ---- ---- ---- ---- 15.66 +.58 15.08 12250 ---- ---- ---- ---- 15.40 +.58 14.82 12300 ---- ---- ---- ---- 15.15 +.58 14.57 12350 ---- ---- ---- ---- 14.90 +.58 14.32 12400 ---- ---- ---- ---- 14.66 +.59 14.07 12450 ---- ---- ---- ---- 14.42 +.59 13.83 12500 ---- ---- ---- ---- 14.18 +.59 13.59 12550 ---- ---- ---- ---- 13.94 +.59 13.35 12600 ---- ---- ---- ---- 13.71 +.59 13.12 12650 ---- ---- ---- ---- 13.48 +.60 12.88 12700 ---- ---- ---- ---- 13.25 +.59 12.66 12750 ---- ---- ---- ---- 13.03 +.60 12.43 12800 ---- ---- ---- ---- 12.81 +.60 12.21 12850 ---- ---- ---- ---- 12.59 +.60 11.99 12900 ---- ---- ---- ---- 12.38 +.60 11.78 12950 ---- ---- ---- ---- 12.17 +.61 11.56 5800 ---- ---- ---- ---- 68.46 +.05 68.41 5850 ---- ---- ---- ---- 67.97 +.05 67.92 5900 ---- ---- ---- ---- 67.48 +.05 67.43 5950 ---- ---- ---- ---- 67.00 +.06 66.94 6000 ---- ---- ---- ---- 66.51 +.06 66.45 6050 ---- ---- ---- ---- 66.02 +.06 65.96 6100 ---- ---- ---- ---- 65.53 +.06 65.47 6150 ---- ---- ---- ---- 65.04 +.06 64.98 6200 ---- ---- ---- ---- 64.55 +.05 64.50 6250 ---- ---- ---- ---- 64.07 +.06 64.01 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 ---- ---- ---- ---- 21.10 +.64 20.46 11350 ---- ---- ---- ---- 20.81 +.64 20.17 11400 ---- ---- ---- ---- 20.53 +.65 19.88 11450 ---- ---- ---- ---- 20.25 +.66 19.59 11500 ---- ---- ---- ---- 19.97 +.66 19.31 11550 ---- ---- ---- ---- 19.70 +.67 19.03 11600 ---- ---- ---- ---- 19.43 +.67 18.76 11650 ---- ---- ---- ---- 19.16 +.68 18.48 11700 ---- ---- ---- ---- 18.89 +.68 18.21 11750 ---- ---- ---- ---- 18.63 +.68 17.95 11800 ---- ---- ---- ---- 18.37 +.69 17.68 11850 ---- ---- ---- ---- 18.11 +.69 17.42 11900 ---- ---- ---- ---- 17.85 +.69 17.16 11950 ---- ---- ---- ---- 17.60 +.69 16.91 12000 ---- ---- ---- ---- 17.35 +.70 16.65 12050 ---- ---- ---- ---- 17.10 +.70 16.40 12100 ---- ---- ---- ---- 16.86 +.70 16.16 12150 ---- ---- ---- ---- 16.62 +.71 15.91 12200 ---- ---- ---- ---- 16.38 +.71 15.67 12250 ---- ---- ---- ---- 16.14 +.71 15.43 12300 ---- ---- ---- ---- 15.91 +.71 15.20 12350 ---- ---- ---- ---- 15.68 +.71 14.97 12400 ---- ---- ---- ---- 15.45 +.71 14.74 12450 ---- ---- ---- ---- 15.22 +.71 14.51 12500 ---- ---- ---- ---- 15.00 +.72 14.28 12550 ---- ---- ---- ---- 14.78 +.72 14.06 12600 ---- ---- ---- ---- 14.56 +.72 13.84 12650 ---- ---- ---- ---- 14.35 +.72 13.63 12700 ---- ---- ---- ---- 14.14 +.72 13.42 12750 ---- ---- ---- ---- 13.93 +.72 13.21 12800 ---- ---- ---- ---- 13.72 ---- ---- 5750 ---- ---- ---- ---- 66.99 +.11 66.88 5800 ---- ---- ---- ---- 66.50 +.10 66.40 5850 ---- ---- ---- ---- 66.02 +.11 65.91 5900 ---- ---- ---- ---- 65.54 +.11 65.43 5950 ---- ---- ---- ---- 65.05 +.10 64.95 6000 ---- ---- ---- ---- 64.57 +.10 64.47 6050 ---- ---- ---- ---- 64.09 +.11 63.98 6100 ---- ---- ---- ---- 63.61 +.11 63.50 6150 ---- ---- ---- ---- 63.13 +.11 63.02 6200 ---- ---- ---- ---- 62.65 +.11 62.54 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 21.49 +.70 20.79 11250 ---- ---- ---- ---- 21.21 +.70 20.51 11300 ---- ---- ---- ---- 20.94 +.71 20.23 11350 ---- ---- ---- ---- 20.67 +.71 19.96 11400 ---- ---- ---- ---- 20.40 +.71 19.69 11450 ---- ---- ---- ---- 20.13 +.71 19.42 11500 ---- ---- ---- ---- 19.87 +.72 19.15 11550 ---- ---- ---- ---- 19.61 +.73 18.88 11600 ---- ---- ---- ---- 19.35 +.73 18.62 11650 ---- ---- ---- ---- 19.09 +.73 18.36 11700 ---- ---- ---- ---- 18.84 +.73 18.11 11750 ---- ---- ---- ---- 18.59 +.74 17.85 11800 ---- ---- ---- ---- 18.34 +.74 17.60 11850 ---- ---- ---- ---- 18.10 +.74 17.36 11900 ---- ---- ---- ---- 17.86 +.75 17.11 11950 ---- ---- ---- ---- 17.62 +.75 16.87 12000 ---- ---- ---- ---- 17.38 +.75 16.63 12050 ---- ---- ---- ---- 17.14 +.75 16.39 12100 ---- ---- ---- ---- 16.91 +.75 16.16 12150 ---- ---- ---- ---- 16.68 +.76 15.92 12200 ---- ---- ---- ---- 16.45 +.75 15.70 12250 ---- ---- ---- ---- 16.23 +.76 15.47 12300 ---- ---- ---- ---- 16.01 +.77 15.24 12350 ---- ---- ---- ---- 15.79 +.77 15.02 12400 ---- ---- ---- ---- 15.57 +.77 14.80 12450 ---- ---- ---- ---- 15.35 +.76 14.59 12500 ---- ---- ---- ---- 15.14 +.77 14.37 12550 ---- ---- ---- ---- 14.93 +.76 14.17 12600 ---- ---- ---- ---- 14.73 +.77 13.96 12650 ---- ---- ---- ---- 14.53 +.78 13.75 5750 ---- ---- ---- ---- 65.36 +.13 65.23 5800 ---- ---- ---- ---- 64.89 +.14 64.75 5850 ---- ---- ---- ---- 64.41 +.14 64.27 5900 ---- ---- ---- ---- 63.93 +.14 63.79 5950 ---- ---- ---- ---- 63.45 +.13 63.32 6000 ---- ---- ---- ---- 62.97 +.13 62.84 6050 ---- ---- ---- ---- 62.50 +.14 62.36 6100 ---- ---- ---- ---- 62.02 +.14 61.88 6150 ---- ---- ---- ---- 61.54 +.14 61.40 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 21.93 +.56 21.37 11100 ---- ---- ---- ---- 21.65 +.56 21.09 11150 ---- ---- ---- ---- 21.38 +.56 20.82 11200 ---- ---- ---- ---- 21.12 +.57 20.55 11250 ---- ---- ---- ---- 20.85 +.57 20.28 11300 ---- ---- ---- ---- 20.59 +.57 20.02 11350 ---- ---- ---- ---- 20.33 +.57 19.76 11400 ---- ---- ---- ---- 20.07 +.57 19.50 11450 ---- ---- ---- ---- 19.82 +.58 19.24 11500 ---- ---- ---- ---- 19.57 +.59 18.98 11550 ---- ---- ---- ---- 19.32 +.59 18.73 11600 ---- ---- ---- ---- 19.07 +.59 18.48 11650 ---- ---- ---- ---- 18.82 +.58 18.24 11700 ---- ---- ---- ---- 18.58 +.59 17.99 11750 ---- ---- ---- ---- 18.34 +.59 17.75 11800 ---- ---- ---- ---- 18.10 +.59 17.51 11850 ---- ---- ---- ---- 17.87 +.60 17.27 11900 ---- ---- ---- ---- 17.64 +.60 17.04 11950 ---- ---- ---- ---- 17.41 +.60 16.81 12000 ---- ---- ---- ---- 17.18 +.60 16.58 12050 ---- ---- ---- ---- 16.95 +.60 16.35 12100 ---- ---- ---- ---- 16.73 +.60 16.13 12150 ---- ---- ---- ---- 16.51 +.60 15.91 12200 ---- ---- ---- ---- 16.29 +.60 15.69 12250 ---- ---- ---- ---- 16.08 +.61 15.47 12300 ---- ---- ---- ---- 15.87 +.61 15.26 12350 ---- ---- ---- ---- 15.65 +.60 15.05 12400 ---- ---- ---- ---- 15.45 +.61 14.84 12450 ---- ---- ---- ---- 15.24 +.60 14.64 12500 ---- ---- ---- ---- 15.04 +.61 14.43 5700 ---- ---- ---- ---- 64.30 +.15 64.15 5750 ---- ---- ---- ---- 63.83 +.15 63.68 5800 ---- ---- ---- ---- 63.35 +.15 63.20 5850 ---- ---- ---- ---- 62.88 +.15 62.73 5900 ---- ---- ---- ---- 62.40 +.15 62.25 5950 ---- ---- ---- ---- 61.93 +.15 61.78 6000 ---- ---- ---- ---- 61.46 +.16 61.30 6050 ---- ---- ---- ---- 60.98 +.15 60.83 6100 ---- ---- ---- ---- 60.51 +.15 60.36 6150 ---- ---- ---- ---- 60.04 +.16 59.88 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 21.98 +.60 21.38 11100 ---- ---- ---- ---- 21.71 +.60 21.11 11150 ---- ---- ---- ---- 21.44 +.60 20.84 11200 ---- ---- ---- ---- 21.18 +.61 20.57 11250 ---- ---- ---- ---- 20.91 +.60 20.31 11300 ---- ---- ---- ---- 20.66 +.61 20.05 11350 ---- ---- ---- ---- 20.40 +.61 19.79 11400 ---- ---- ---- ---- 20.14 +.61 19.53 11450 ---- ---- ---- ---- 19.89 +.61 19.28 11500 ---- ---- ---- ---- 19.64 +.62 19.02 11550 ---- ---- ---- ---- 19.40 +.62 18.78 11600 ---- ---- ---- ---- 19.15 +.62 18.53 11650 ---- ---- ---- ---- 18.91 +.62 18.29 11700 ---- ---- ---- ---- 18.68 +.63 18.05 11750 ---- ---- ---- ---- 18.44 +.63 17.81 11800 ---- ---- ---- ---- 18.21 +.63 17.58 11850 ---- ---- ---- ---- 17.98 +.63 17.35 11900 ---- ---- ---- ---- 17.75 +.63 17.12 11950 ---- ---- ---- ---- 17.52 +.63 16.89 12000 ---- ---- ---- ---- 17.30 +.64 16.66 12050 ---- ---- ---- ---- 17.08 +.64 16.44 12100 ---- ---- ---- ---- 16.86 +.64 16.22 12150 ---- ---- ---- ---- 16.64 +.64 16.00 12200 ---- ---- ---- ---- 16.43 +.64 15.79 12250 ---- ---- ---- ---- 16.22 +.64 15.58 12300 ---- ---- ---- ---- 16.01 +.64 15.37 12350 ---- ---- ---- ---- 15.80 +.64 15.16 12400 ---- ---- ---- ---- 15.60 +.64 14.96 12450 ---- ---- ---- ---- 15.40 +.64 14.76 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 22.30 +.62 21.68 11050 ---- ---- ---- ---- 22.04 +.63 21.41 11100 ---- ---- ---- ---- 21.78 +.63 21.15 11150 ---- ---- ---- ---- 21.52 +.63 20.89 11200 ---- ---- ---- ---- 21.27 +.64 20.63 11250 ---- ---- ---- ---- 21.02 +.65 20.37 11300 ---- ---- ---- ---- 20.77 +.65 20.12 11350 ---- ---- ---- ---- 20.52 +.65 19.87 11400 ---- ---- ---- ---- 20.27 +.65 19.62 11450 ---- ---- ---- ---- 20.03 +.65 19.38 11500 ---- ---- ---- ---- 19.79 +.66 19.13 11550 ---- ---- ---- ---- 19.55 +.66 18.89 11600 ---- ---- ---- ---- 19.32 +.66 18.66 11650 ---- ---- ---- ---- 19.08 +.66 18.42 11700 ---- ---- ---- ---- 18.85 +.66 18.19 11750 ---- ---- ---- ---- 18.63 +.67 17.96 11800 ---- ---- ---- ---- 18.40 +.66 17.74 11850 ---- ---- ---- ---- 18.18 +.67 17.51 11900 ---- ---- ---- ---- 17.96 +.67 17.29 11950 ---- ---- ---- ---- 17.74 +.67 17.07 12000 ---- ---- ---- ---- 17.52 +.67 16.85 12050 ---- ---- ---- ---- 17.31 +.67 16.64 12100 ---- ---- ---- ---- 17.10 +.68 16.42 12150 ---- ---- ---- ---- 16.89 +.68 16.21 12200 ---- ---- ---- ---- 16.68 +.67 16.01 12250 ---- ---- ---- ---- 16.47 +.67 15.80 12300 ---- ---- ---- ---- 16.27 +.67 15.60 12350 ---- ---- ---- ---- 16.07 +.67 15.40 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 ---- ---- ---- ---- .02 +.01 .01 12300 ---- ---- ---- ---- .03 +.02 .01 12350 ---- ---- ---- ---- .04 +.03 .01 12400 ---- ---- ---- ---- .07 +.05 .02 12450 ---- ---- ---- ---- .10 +.06 .04 12500 ---- ---- ---- ---- .15 +.09 .06 12550 ---- ---- ---- ---- .21 +.13 .08 12600 ---- ---- ---- ---- .29 +.17 .12 12650 ---- ---- ---- ---- .39 +.21 .18 12700 ---- ---- ---- ---- .52 +.27 .25 12750 ---- ---- ---- ---- .67 +.33 .34 12800 ---- ---- ---- ---- .85 +.40 .45 12850 ---- ---- ---- ---- 1.07 +.47 .60 12900 ---- ---- ---- ---- 1.31 +.54 .77 12950 ---- ---- ---- ---- 1.59 +.62 .97 13000 ---- ---- ---- ---- 1.90 +.70 1.20 13050 ---- ---- ---- ---- 2.23 +.76 1.47 13100 ---- ---- ---- ---- 2.59 +.83 1.76 13150 ---- ---- ---- ---- 2.98 +.89 2.09 13200 ---- ---- ---- ---- 3.39 +.95 2.44 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 2.04 +.90 1.14 11850 ---- ---- ---- ---- 2.18 +.94 1.24 11900 ---- ---- ---- ---- 2.32 +.99 1.33 11950 ---- ---- ---- ---- 2.47 +1.03 1.44 12000 ---- ---- ---- ---- 2.63 +1.08 1.55 12050 ---- ---- ---- ---- 2.79 +1.13 1.66 12100 ---- ---- ---- ---- 2.96 +1.18 1.78 12150 ---- ---- ---- ---- 3.14 +1.23 1.91 12200 ---- ---- ---- ---- 3.32 +1.28 2.04 12250 ---- ---- ---- ---- 3.51 +1.33 2.18 12300 ---- ---- ---- ---- 3.71 +1.38 2.33 12350 ---- ---- ---- ---- 3.91 +1.43 2.48 12400 ---- ---- ---- ---- 4.13 +1.49 2.64 12450 ---- ---- ---- ---- 4.34 +1.54 2.80 12500 ---- ---- ---- ---- 4.57 +1.59 2.98 12550 ---- ---- ---- ---- 4.80 +1.64 3.16 12600 ---- ---- ---- ---- 5.04 +1.69 3.35 12650 ---- ---- ---- ---- 5.29 +1.75 3.54 12700 ---- ---- ---- ---- 5.54 +1.80 3.74 12750 ---- ---- ---- ---- 5.81 +1.86 3.95 12800 ---- ---- ---- ---- 6.07 +1.90 4.17 12850 ---- ---- ---- ---- 6.35 +1.96 4.39 12900 ---- ---- ---- ---- 6.63 +2.01 4.62 12950 ---- ---- ---- ---- 6.92 +2.06 4.86 13000 ---- ---- ---- ---- 7.22 +2.11 5.11 13050 ---- ---- ---- ---- 7.52 +2.16 5.36 13100 ---- ---- ---- ---- 7.83 +2.21 5.62 13150 ---- ---- ---- ---- 8.14 +2.25 5.89 13200 ---- ---- ---- ---- 8.46 +2.30 6.16 13250 ---- ---- ---- ---- 8.79 +2.35 6.44 13300 ---- ---- ---- ---- 9.12 +2.39 6.73 13350 ---- ---- ---- ---- 9.46 +2.44 7.02 13400 ---- ---- ---- ---- 9.81 +2.48 7.33 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11700 ---- ---- ---- ---- 3.03 +.32 2.71 11750 ---- ---- ---- ---- 3.17 +.33 2.84 11800 ---- ---- ---- ---- 3.32 +.34 2.98 11850 ---- ---- ---- ---- 3.46 +.34 3.12 11900 ---- ---- ---- ---- 3.62 +.35 3.27 11950 ---- ---- ---- ---- 3.77 +.35 3.42 12000 ---- ---- ---- ---- 3.93 +.36 3.57 12050 ---- ---- ---- ---- 4.10 +.37 3.73 12100 ---- ---- ---- ---- 4.27 +.37 3.90 12150 ---- ---- ---- ---- 4.45 +.38 4.07 12200 ---- ---- ---- ---- 4.62 +.38 4.24 12250 ---- ---- ---- ---- 4.81 +.39 4.42 12300 ---- ---- ---- ---- 5.00 +.39 4.61 12350 ---- ---- ---- ---- 5.19 +.40 4.79 12400 ---- ---- ---- ---- 5.39 +.40 4.99 12450 ---- ---- ---- ---- 5.59 +.40 5.19 12500 ---- ---- ---- ---- 5.80 +.41 5.39 12550 ---- ---- ---- ---- 6.01 +.41 5.60 12600 ---- ---- ---- ---- 6.22 +.41 5.81 12650 ---- ---- ---- ---- 6.45 +.42 6.03 12700 ---- ---- ---- ---- 6.67 +.42 6.25 12750 ---- ---- ---- ---- 6.90 +.42 6.48 12800 ---- ---- ---- ---- 7.14 +.43 6.71 12850 ---- ---- ---- ---- 7.38 +.43 6.95 12900 ---- ---- ---- ---- 7.62 +.43 7.19 12950 ---- ---- ---- ---- 7.87 +.43 7.44 13000 ---- ---- ---- ---- 8.12 +.43 7.69 13050 ---- ---- ---- ---- 8.38 +.44 7.94 13100 ---- ---- ---- ---- 8.64 +.43 8.21 13150 ---- ---- ---- ---- 8.91 +.44 8.47 13200 ---- ---- ---- ---- 9.18 +.44 8.74 13250 ---- ---- ---- ---- 9.45 +.43 9.02 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11600 ---- ---- ---- ---- 4.72 +.56 4.16 11650 ---- ---- ---- ---- 4.89 +.57 4.32 11700 ---- ---- ---- ---- 5.06 +.58 4.48 11750 ---- ---- ---- ---- 5.23 +.58 4.65 11800 ---- ---- ---- ---- 5.40 +.58 4.82 11850 ---- ---- ---- ---- 5.59 +.60 4.99 11900 ---- ---- ---- ---- 5.77 +.60 5.17 11950 ---- ---- ---- ---- 5.96 +.61 5.35 12000 ---- ---- ---- ---- 6.15 +.62 5.53 12050 ---- ---- ---- ---- 6.34 +.62 5.72 12100 ---- ---- ---- ---- 6.54 +.62 5.92 12150 ---- ---- ---- ---- 6.75 +.64 6.11 12200 ---- ---- ---- ---- 6.95 +.64 6.31 12250 ---- ---- ---- ---- 7.16 +.64 6.52 12300 ---- ---- ---- ---- 7.38 +.65 6.73 12350 ---- ---- ---- ---- 7.60 +.66 6.94 12400 ---- ---- ---- ---- 7.82 +.66 7.16 12450 ---- ---- ---- ---- 8.04 +.66 7.38 12500 ---- ---- ---- ---- 8.27 +.66 7.61 12550 ---- ---- ---- ---- 8.51 +.68 7.83 12600 ---- ---- ---- ---- 8.74 +.67 8.07 12650 ---- ---- ---- ---- 8.98 +.68 8.30 12700 ---- ---- ---- ---- 9.23 +.68 8.55 12750 ---- ---- ---- ---- 9.47 +.68 8.79 12800 ---- ---- ---- ---- 9.73 +.69 9.04 12850 ---- ---- ---- ---- 9.98 +.69 9.29 12900 ---- ---- ---- ---- 10.24 +.69 9.55 12950 ---- ---- ---- ---- 10.50 +.69 9.81 13000 ---- ---- ---- ---- 10.77 +.70 10.07 13050 ---- ---- ---- ---- 11.04 +.70 10.34 13100 ---- ---- ---- ---- 11.31 +.70 10.61 13150 ---- ---- ---- ---- 11.59 +.70 10.89 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 5.36 +.43 4.93 11500 ---- ---- ---- ---- 5.53 +.44 5.09 11550 ---- ---- ---- ---- 5.70 +.44 5.26 11600 ---- ---- ---- ---- 5.88 +.45 5.43 11650 ---- ---- ---- ---- 6.06 +.45 5.61 11700 ---- ---- ---- ---- 6.24 +.45 5.79 11750 ---- ---- ---- ---- 6.43 +.46 5.97 11800 ---- ---- ---- ---- 6.62 +.46 6.16 11850 ---- ---- ---- ---- 6.82 +.47 6.35 11900 ---- ---- ---- ---- 7.01 +.47 6.54 11950 ---- ---- ---- ---- 7.21 +.47 6.74 12000 ---- ---- ---- ---- 7.42 +.48 6.94 12050 ---- ---- ---- ---- 7.62 +.48 7.14 12100 ---- ---- ---- ---- 7.84 +.49 7.35 12150 ---- ---- ---- ---- 8.05 +.49 7.56 12200 ---- ---- ---- ---- 8.27 +.50 7.77 12250 ---- ---- ---- ---- 8.49 +.50 7.99 12300 ---- ---- ---- ---- 8.71 +.50 8.21 12350 ---- ---- ---- ---- 8.94 +.50 8.44 12400 ---- ---- ---- ---- 9.17 +.51 8.66 12450 ---- ---- ---- ---- 9.41 +.51 8.90 12500 ---- ---- ---- ---- 9.64 +.51 9.13 12550 ---- ---- ---- ---- 9.89 +.52 9.37 12600 ---- ---- ---- ---- 10.13 +.52 9.61 12650 ---- ---- ---- ---- 10.38 +.52 9.86 12700 ---- ---- ---- ---- 10.63 +.52 10.11 12750 ---- ---- ---- ---- 10.88 +.52 10.36 12800 ---- ---- ---- ---- 11.14 +.53 10.61 12850 ---- ---- ---- ---- 11.40 +.53 10.87 12900 ---- ---- ---- ---- 11.67 +.53 11.14 12950 ---- ---- ---- ---- 11.93 +.53 11.40 13000 ---- ---- ---- ---- 12.20 +.53 11.67 13050 ---- ---- ---- ---- 12.48 +.54 11.94 13100 ---- ---- ---- ---- 12.75 +.53 12.22 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 6.52 +.51 6.01 11450 ---- ---- ---- ---- 6.70 +.51 6.19 11500 ---- ---- ---- ---- 6.89 +.52 6.37 11550 ---- ---- ---- ---- 7.08 +.52 6.56 11600 ---- ---- ---- ---- 7.28 +.53 6.75 11650 ---- ---- ---- ---- 7.47 +.53 6.94 11700 ---- ---- ---- ---- 7.68 +.54 7.14 11750 ---- ---- ---- ---- 7.88 +.54 7.34 11800 ---- ---- ---- ---- 8.09 +.55 7.54 11850 ---- ---- ---- ---- 8.30 +.55 7.75 11900 ---- ---- ---- ---- 8.51 +.55 7.96 11950 ---- ---- ---- ---- 8.73 +.56 8.17 12000 ---- ---- ---- ---- 8.95 +.56 8.39 12050 ---- ---- ---- ---- 9.17 +.56 8.61 12100 ---- ---- ---- ---- 9.40 +.57 8.83 12150 ---- ---- ---- ---- 9.63 +.57 9.06 12200 ---- ---- ---- ---- 9.86 +.57 9.29 12250 ---- ---- ---- ---- 10.10 +.58 9.52 12300 ---- ---- ---- ---- 10.33 +.57 9.76 12350 ---- ---- ---- ---- 10.58 +.59 9.99 12400 ---- ---- ---- ---- 10.82 +.58 10.24 12450 ---- ---- ---- ---- 11.07 +.59 10.48 12500 ---- ---- ---- ---- 11.32 +.59 10.73 12550 ---- ---- ---- ---- 11.57 +.59 10.98 12600 ---- ---- ---- ---- 11.83 +.59 11.24 12650 ---- ---- ---- ---- 12.09 +.59 11.50 12700 ---- ---- ---- ---- 12.35 +.59 11.76 12750 ---- ---- ---- ---- 12.62 +.60 12.02 12800 ---- ---- ---- ---- 12.89 +.60 12.29 12850 ---- ---- ---- ---- 13.16 +.60 12.56 12900 ---- ---- ---- ---- 13.44 +.61 12.83 12950 ---- ---- ---- ---- 13.71 +.60 13.11 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 ---- ---- ---- ---- .02 +.01 .01 6250 ---- ---- ---- ---- .02 +.01 .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 ---- ---- ---- ---- 8.11 +.63 7.48 11350 ---- ---- ---- ---- 8.31 +.63 7.68 11400 ---- ---- ---- ---- 8.51 +.63 7.88 11450 ---- ---- ---- ---- 8.72 +.64 8.08 11500 ---- ---- ---- ---- 8.93 +.65 8.28 11550 ---- ---- ---- ---- 9.14 +.65 8.49 11600 ---- ---- ---- ---- 9.35 +.65 8.70 11650 ---- ---- ---- ---- 9.57 +.66 8.91 11700 ---- ---- ---- ---- 9.79 +.66 9.13 11750 ---- ---- ---- ---- 10.01 +.67 9.34 11800 ---- ---- ---- ---- 10.24 +.67 9.57 11850 ---- ---- ---- ---- 10.47 +.68 9.79 11900 ---- ---- ---- ---- 10.70 +.68 10.02 11950 ---- ---- ---- ---- 10.93 +.68 10.25 12000 ---- ---- ---- ---- 11.17 +.69 10.48 12050 ---- ---- ---- ---- 11.41 +.70 10.71 12100 ---- ---- ---- ---- 11.65 +.70 10.95 12150 ---- ---- ---- ---- 11.89 +.70 11.19 12200 ---- ---- ---- ---- 12.14 +.70 11.44 12250 ---- ---- ---- ---- 12.39 +.70 11.69 12300 ---- ---- ---- ---- 12.64 +.70 11.94 12350 ---- ---- ---- ---- 12.90 +.71 12.19 12400 ---- ---- ---- ---- 13.16 +.72 12.44 12450 ---- ---- ---- ---- 13.42 +.72 12.70 12500 ---- ---- ---- ---- 13.68 +.72 12.96 12550 ---- ---- ---- ---- 13.94 +.71 13.23 12600 ---- ---- ---- ---- 14.21 +.72 13.49 12650 ---- ---- ---- ---- 14.48 +.72 13.76 12700 ---- ---- ---- ---- 14.76 +.72 14.04 12750 ---- ---- ---- ---- 15.04 +.73 14.31 12800 ---- ---- ---- ---- 15.32 ---- ---- 5750 ---- ---- ---- ---- .03 +.01 .02 5800 ---- ---- ---- ---- .03 +.01 .02 5850 ---- ---- ---- ---- .03 +.01 .02 5900 ---- ---- ---- ---- .04 +.02 .02 5950 ---- ---- ---- ---- .04 +.01 .03 6000 ---- ---- ---- ---- .05 +.02 .03 6050 ---- ---- ---- ---- .05 +.02 .03 6100 ---- ---- ---- ---- .06 +.02 .04 6150 ---- ---- ---- ---- .06 +.02 .04 6200 ---- ---- ---- ---- .07 +.03 .04 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 9.01 +.68 8.33 11250 ---- ---- ---- ---- 9.21 +.68 8.53 11300 ---- ---- ---- ---- 9.42 +.68 8.74 11350 ---- ---- ---- ---- 9.64 +.69 8.95 11400 ---- ---- ---- ---- 9.85 +.69 9.16 11450 ---- ---- ---- ---- 10.07 +.70 9.37 11500 ---- ---- ---- ---- 10.29 +.70 9.59 11550 ---- ---- ---- ---- 10.52 +.71 9.81 11600 ---- ---- ---- ---- 10.74 +.71 10.03 11650 ---- ---- ---- ---- 10.97 +.71 10.26 11700 ---- ---- ---- ---- 11.20 +.72 10.48 11750 ---- ---- ---- ---- 11.44 +.73 10.71 11800 ---- ---- ---- ---- 11.68 +.73 10.95 11850 ---- ---- ---- ---- 11.91 +.73 11.18 11900 ---- ---- ---- ---- 12.16 +.74 11.42 11950 ---- ---- ---- ---- 12.40 +.74 11.66 12000 ---- ---- ---- ---- 12.65 +.74 11.91 12050 ---- ---- ---- ---- 12.90 +.75 12.15 12100 ---- ---- ---- ---- 13.15 +.75 12.40 12150 ---- ---- ---- ---- 13.41 +.76 12.65 12200 ---- ---- ---- ---- 13.66 +.75 12.91 12250 ---- ---- ---- ---- 13.92 +.75 13.17 12300 ---- ---- ---- ---- 14.18 +.75 13.43 12350 ---- ---- ---- ---- 14.45 +.76 13.69 12400 ---- ---- ---- ---- 14.72 +.77 13.95 12450 ---- ---- ---- ---- 14.99 +.77 14.22 12500 ---- ---- ---- ---- 15.26 +.77 14.49 12550 ---- ---- ---- ---- 15.54 +.77 14.77 12600 ---- ---- ---- ---- 15.81 +.77 15.04 12650 ---- ---- ---- ---- 16.10 +.78 15.32 5750 ---- ---- ---- ---- .06 +.02 .04 5800 ---- ---- ---- ---- .06 +.02 .04 5850 ---- ---- ---- ---- .07 +.02 .05 5900 ---- ---- ---- ---- .08 +.03 .05 5950 ---- ---- ---- ---- .08 +.03 .05 6000 ---- ---- ---- ---- .09 +.03 .06 6050 ---- ---- ---- ---- .10 +.03 .07 6100 ---- ---- ---- ---- .11 +.04 .07 6150 ---- ---- ---- ---- .12 +.04 .08 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.41 +.54 8.87 11100 ---- ---- ---- ---- 9.62 +.54 9.08 11150 ---- ---- ---- ---- 9.83 +.54 9.29 11200 ---- ---- ---- ---- 10.04 +.54 9.50 11250 ---- ---- ---- ---- 10.26 +.55 9.71 11300 ---- ---- ---- ---- 10.48 +.55 9.93 11350 ---- ---- ---- ---- 10.71 +.56 10.15 11400 ---- ---- ---- ---- 10.93 +.56 10.37 11450 ---- ---- ---- ---- 11.16 +.56 10.60 11500 ---- ---- ---- ---- 11.39 +.56 10.83 11550 ---- ---- ---- ---- 11.62 +.56 11.06 11600 ---- ---- ---- ---- 11.86 +.57 11.29 11650 ---- ---- ---- ---- 12.10 +.58 11.52 11700 ---- ---- ---- ---- 12.34 +.58 11.76 11750 ---- ---- ---- ---- 12.58 +.58 12.00 11800 ---- ---- ---- ---- 12.83 +.58 12.25 11850 ---- ---- ---- ---- 13.08 +.59 12.49 11900 ---- ---- ---- ---- 13.33 +.59 12.74 11950 ---- ---- ---- ---- 13.58 +.59 12.99 12000 ---- ---- ---- ---- 13.84 +.60 13.24 12050 ---- ---- ---- ---- 14.09 +.59 13.50 12100 ---- ---- ---- ---- 14.36 +.60 13.76 12150 ---- ---- ---- ---- 14.62 +.60 14.02 12200 ---- ---- ---- ---- 14.88 +.60 14.28 12250 ---- ---- ---- ---- 15.15 +.60 14.55 12300 ---- ---- ---- ---- 15.42 +.60 14.82 12350 ---- ---- ---- ---- 15.69 +.60 15.09 12400 ---- ---- ---- ---- 15.97 +.61 15.36 12450 ---- ---- ---- ---- 16.25 +.61 15.64 12500 ---- ---- ---- ---- 16.53 +.61 15.92 5700 ---- ---- ---- ---- .09 +.03 .06 5750 ---- ---- ---- ---- .09 +.02 .07 5800 ---- ---- ---- ---- .10 +.02 .08 5850 ---- ---- ---- ---- .11 +.03 .08 5900 ---- ---- ---- ---- .12 +.03 .09 5950 ---- ---- ---- ---- .13 +.03 .10 6000 ---- ---- ---- ---- .14 +.03 .11 6050 ---- ---- ---- ---- .15 +.04 .11 6100 ---- ---- ---- ---- .16 +.04 .12 6150 ---- ---- ---- ---- .17 +.04 .13 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.91 +.57 9.34 11100 ---- ---- ---- ---- 10.12 +.57 9.55 11150 ---- ---- ---- ---- 10.34 +.58 9.76 11200 ---- ---- ---- ---- 10.56 +.58 9.98 11250 ---- ---- ---- ---- 10.78 +.59 10.19 11300 ---- ---- ---- ---- 11.00 +.59 10.41 11350 ---- ---- ---- ---- 11.22 +.59 10.63 11400 ---- ---- ---- ---- 11.45 +.59 10.86 11450 ---- ---- ---- ---- 11.68 +.60 11.08 11500 ---- ---- ---- ---- 11.91 +.60 11.31 11550 ---- ---- ---- ---- 12.15 +.61 11.54 11600 ---- ---- ---- ---- 12.39 +.61 11.78 11650 ---- ---- ---- ---- 12.63 +.61 12.02 11700 ---- ---- ---- ---- 12.87 +.61 12.26 11750 ---- ---- ---- ---- 13.12 +.62 12.50 11800 ---- ---- ---- ---- 13.37 +.62 12.75 11850 ---- ---- ---- ---- 13.62 +.63 12.99 11900 ---- ---- ---- ---- 13.87 +.63 13.24 11950 ---- ---- ---- ---- 14.13 +.63 13.50 12000 ---- ---- ---- ---- 14.38 +.63 13.75 12050 ---- ---- ---- ---- 14.64 +.63 14.01 12100 ---- ---- ---- ---- 14.91 +.64 14.27 12150 ---- ---- ---- ---- 15.17 +.63 14.54 12200 ---- ---- ---- ---- 15.44 +.64 14.80 12250 ---- ---- ---- ---- 15.71 +.64 15.07 12300 ---- ---- ---- ---- 15.98 +.64 15.34 12350 ---- ---- ---- ---- 16.26 +.65 15.61 12400 ---- ---- ---- ---- 16.54 +.65 15.89 12450 ---- ---- ---- ---- 16.82 +.65 16.17 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 10.66 +.60 10.06 11050 ---- ---- ---- ---- 10.88 +.61 10.27 11100 ---- ---- ---- ---- 11.10 +.61 10.49 11150 ---- ---- ---- ---- 11.32 +.61 10.71 11200 ---- ---- ---- ---- 11.55 +.62 10.93 11250 ---- ---- ---- ---- 11.77 +.62 11.15 11300 ---- ---- ---- ---- 12.00 +.62 11.38 11350 ---- ---- ---- ---- 12.23 +.62 11.61 11400 ---- ---- ---- ---- 12.47 +.63 11.84 11450 ---- ---- ---- ---- 12.70 +.63 12.07 11500 ---- ---- ---- ---- 12.94 +.63 12.31 11550 ---- ---- ---- ---- 13.19 +.64 12.55 11600 ---- ---- ---- ---- 13.43 +.64 12.79 11650 ---- ---- ---- ---- 13.68 +.65 13.03 11700 ---- ---- ---- ---- 13.93 +.65 13.28 11750 ---- ---- ---- ---- 14.18 +.65 13.53 11800 ---- ---- ---- ---- 14.44 +.66 13.78 11850 ---- ---- ---- ---- 14.69 +.65 14.04 11900 ---- ---- ---- ---- 14.95 +.66 14.29 11950 ---- ---- ---- ---- 15.21 +.66 14.55 12000 ---- ---- ---- ---- 15.48 +.67 14.81 12050 ---- ---- ---- ---- 15.74 +.66 15.08 12100 ---- ---- ---- ---- 16.01 +.67 15.34 12150 ---- ---- ---- ---- 16.28 +.67 15.61 12200 ---- ---- ---- ---- 16.55 +.67 15.88 12250 ---- ---- ---- ---- 16.83 +.68 16.15 12300 ---- ---- ---- ---- 17.11 +.68 16.43 12350 ---- ---- ---- ---- 17.39 +.68 16.71 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 16 EVT OPT ON GC SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.25B 20.00 ---- ---- 1890 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 ---- ---- ---- 14.25A 20.00 ---- ---- 1910 ---- ---- ---- 10.75A 20.00 ---- ---- 1915 ---- ---- ---- 8.50A 20.00 ---- ---- 1920 18.25 18.25 16.25 18.50B 20.00 ---- 170 ---- 1925 ---- ---- ---- 1.00A .00 ---- ---- 1930 7.00 7.00 .50A .50A .00 ---- 7 ---- 1935 ---- ---- ---- .50A .00 ---- ---- 1940 ---- ---- ---- .50A .00 ---- ---- 1945 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1970 ---- ---- ---- .50A .00 ---- ---- 1975 .75 .75 .50A .50A .00 ---- 50 ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 227 ECG MAR 23 16 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1915 2.75 2.75 .50 .50 .00 ---- 5 ---- 1920 2.00 5.00 2.00 1.75A .00 ---- 350 ---- 1925 ---- ---- ---- 2.00A 20.00 ---- ---- 1930 5.00 19.50B 5.00 19.50B 20.00 ---- 1 ---- 1935 ---- ---- ---- 9.25A 20.00 ---- ---- 1940 ---- ---- ---- 12.25A 20.00 ---- ---- 1945 ---- ---- ---- 15.00A 20.00 ---- ---- 1950 ---- ---- ---- 16.50A 20.00 ---- ---- 1960 ---- ---- ---- 19.50B 20.00 ---- ---- 1970 ---- ---- ---- 19.25B 20.00 ---- ---- 1975 ---- ---- ---- 19.25B 20.00 ---- ---- 2000 ---- ---- ---- 19.25B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 356 ECH MAR 23 16 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.25B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 18.50A 20.00 ---- ---- 380 ---- ---- ---- 15.00A 20.00 ---- ---- 381 ---- ---- ---- 13.00A 20.00 ---- ---- 382 ---- ---- ---- 11.00A 20.00 ---- ---- 383 ---- ---- ---- 9.00A 20.00 ---- ---- 384 ---- ---- ---- 7.50A 20.00 ---- ---- 385 12.75 19.50B 6.00A 19.50B 20.00 ---- 2 ---- 386 ---- ---- ---- 4.00A 20.00 ---- ---- 387 ---- ---- ---- 12.75B .00 ---- ---- 388 5.00 5.00 .50A .50A .00 ---- 1 ---- 390 8.50 8.50 .50A .50A .00 ---- 62 ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 ECH MAR 23 16 EVT OPT ON HG SYN FT PUT 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 381 ---- ---- ---- .50A .00 ---- ---- 382 ---- ---- ---- .50A .00 ---- ---- 383 ---- ---- ---- .50A .00 ---- ---- 384 ---- ---- ---- 12.50B .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 386 14.25 16.00B 1.00A 1.00A .00 ---- 1 ---- 387 ---- ---- ---- 7.25A 20.00 ---- ---- 388 ---- ---- ---- 8.50A 20.00 ---- ---- 390 19.25 19.50B 19.25 19.50B 20.00 ---- 60 ---- 395 ---- ---- ---- 14.25A 20.00 ---- ---- 400 ---- ---- ---- 17.50A 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 ECI MAR 23 16 EVT OPT ON SI SYN FT CALL 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2125 ---- ---- ---- 19.50B 20.00 ---- ---- 2150 ---- ---- ---- 19.50B 20.00 ---- ---- 2160 15.50 15.50 9.25A 9.25A 20.00 ---- 110 ---- 2170 ---- ---- ---- 1.75A .00 ---- ---- 2175 17.50 17.50 .75A .75A .00 ---- 50 ---- 2180 ---- ---- ---- .50A .00 ---- ---- 2185 ---- ---- ---- .50A .00 ---- ---- 2190 ---- ---- ---- .50A .00 ---- ---- 2195 ---- ---- ---- .50A .00 ---- ---- 2200 8.75 15.75B .50A .50A .00 ---- 1 ---- 2205 4.75 4.75 .50A 6.50B .00 ---- 60 ---- 2210 7.00 7.00 .50A .50A .00 ---- 2 ---- 2220 ---- ---- ---- 9.75B .00 ---- ---- 2230 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2275 .75 .75 .50A .50A .00 ---- 1 ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 ECI MAR 23 16 EVT OPT ON SI SYN FT PUT 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 .75 .75 .50A .50A .00 ---- 1 ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2160 8.00 10.75B 8.00 .75A .00 ---- 60 ---- 2170 ---- ---- ---- 1.00A 20.00 ---- ---- 2175 ---- ---- ---- 1.25A 20.00 ---- ---- 2180 ---- ---- ---- 1.50A 20.00 ---- ---- 2185 ---- ---- ---- 2.00A 20.00 ---- ---- 2190 ---- ---- ---- 2.50A 20.00 ---- ---- 2195 ---- ---- ---- 3.25A 20.00 ---- ---- 2200 ---- ---- ---- 4.25A 20.00 ---- ---- 2205 15.25 19.50B 15.25 13.50A 20.00 ---- 60 ---- 2210 ---- ---- ---- 6.75A 20.00 ---- ---- 2220 ---- ---- ---- 10.25A 20.00 ---- ---- 2230 ---- ---- ---- 13.50A 20.00 ---- ---- 2250 ---- ---- ---- 19.50B 20.00 ---- ---- 2275 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 *** END OF REPORT ***