FINAL PRE-CLEARING PRICES AS OF 03/29/23 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 ---- ---- ---- ---- 1920.3 -6.3 1926.6 APR23 ---- ---- ---- ---- 1917.4 -6.3 1923.7 MAY23 ---- ---- ---- ---- 1914.5 -6.3 1920.8 JUN23 ---- ---- ---- ---- 1910.0 -6.3 1916.3 AUG23 ---- ---- ---- ---- 1905.9 -6.3 1912.2 OCT23 ---- ---- ---- ---- 1901.8 -6.3 1908.1 DEC23 ---- ---- ---- ---- 1897.7 -6.3 1904.0 FEB24 ---- ---- ---- ---- 1895.6 -6.3 1901.9 APR24 ---- ---- ---- ---- 1890.6 -6.3 1896.9 JUN24 ---- ---- ---- ---- 1885.6 -6.3 1891.9 AUG24 ---- ---- ---- ---- 1881.5 -6.3 1887.8 OCT24 ---- ---- ---- ---- 1877.4 -6.3 1883.7 DEC24 ---- ---- ---- ---- 1873.6 -6.3 1879.9 JUN25 ---- ---- ---- ---- 1861.6 -6.3 1867.9 DEC25 ---- ---- ---- ---- 1849.6 -6.3 1855.9 JUN26 ---- ---- ---- ---- 1837.6 -6.3 1843.9 DEC26 ---- ---- ---- ---- 1829.6 -6.3 1835.9 JUN27 ---- ---- ---- ---- 1819.6 -6.3 1825.9 DEC27 ---- ---- ---- ---- 1809.6 -6.3 1815.9 JUN28 ---- ---- ---- ---- 1799.6 -6.3 1805.9 DEC28 ---- ---- ---- ---- 1789.6 -6.3 1795.9 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 229.00 UNCH 229.00 966 APR23 ---- ---- ---- ---- 230.00 UNCH 230.00 36 1130 MAY23 ---- ---- ---- ---- 230.00 UNCH 230.00 36 1022 JUN23 ---- ---- ---- ---- 230.00 UNCH 230.00 36 1034 JLY23 ---- ---- ---- ---- 230.00 UNCH 230.00 36 695 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 654 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 144 8100 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 364.77 -.09 364.86 130 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 ---- ---- ---- 2385.00B 2360.00 -10.25 2370.25 23 23 APR23 ---- ---- ---- 2396.50B 2360.00 -10.25 228 2370.25 293 141 MAY23 2397.75 2403.50B 2387.50 2363.00A 2365.00 -9.75 237 2374.75 271 693 JUN23 2381.00 2420.75B 2366.75A 2379.50A 2380.25 -11.75 800 2392.00 1758 858 JLY23 2389.00 2421.50B 2381.00A 2416.25B 2392.50 -11.50 670 2404.00 1399 825 AUG23 ---- 2424.00B 2401.50A 2389.25A 2404.75 -9.75 2414.50 8 282 SEP23 2427.00 2442.50B 2427.00 2432.25B 2418.50 -2.00 1 2420.50 3 12 OCT23 ---- ---- ---- ---- 2429.00 -6.75 2435.75 NOV23 ---- ---- ---- ---- 2441.00 -11.75 2452.75 DEC23 ---- ---- ---- 2464.50B 2444.50 -16.50 2461.00 11 JAN24 ---- ---- ---- ---- 2453.75 -16.50 2470.25 FEB24 ---- ---- ---- ---- 2463.75 -16.25 2480.00 MAR24 ---- ---- ---- ---- 2474.25 -16.25 2490.50 APR24 ---- ---- ---- ---- 2481.00 -16.25 2497.25 MAY24 ---- ---- ---- ---- 2487.75 -16.00 2503.75 JUN24 ---- ---- ---- ---- 2492.75 -16.00 2508.75 JLY24 ---- ---- ---- ---- 2501.75 -16.00 2517.75 AUG24 ---- ---- ---- ---- 2511.25 -15.75 2527.00 SEP24 ---- ---- ---- ---- 2520.00 -15.75 2535.75 OCT24 ---- ---- ---- ---- 2526.75 -15.75 2542.50 NOV24 ---- ---- ---- ---- 2537.50 -15.50 2553.00 DEC24 ---- ---- ---- ---- 2520.25 -15.50 2535.75 9 JAN25 ---- ---- ---- ---- 2527.25 -15.50 2542.75 FEB25 ---- ---- ---- ---- 2534.25 -15.50 2549.75 MAR25 ---- ---- ---- ---- 2541.25 -15.50 2556.75 APR25 ---- ---- ---- ---- 2550.25 -15.50 2565.75 MAY25 ---- ---- ---- ---- 2559.25 -15.50 2574.75 JUN25 ---- ---- ---- ---- 2567.25 -15.50 2582.75 JLY25 ---- ---- ---- ---- 2576.25 -15.50 2591.75 AUG25 ---- ---- ---- ---- 2584.25 -15.50 2599.75 SEP25 ---- ---- ---- ---- 2592.25 -15.50 2607.75 OCT25 ---- ---- ---- ---- 2600.25 -15.50 2615.75 NOV25 ---- ---- ---- ---- 2607.25 -15.50 2622.75 DEC25 ---- ---- ---- ---- 2615.25 -15.50 2630.75 JAN26 ---- ---- ---- ---- 2623.25 -15.50 2638.75 FEB26 ---- ---- ---- ---- 2631.25 -15.50 2646.75 MAR26 ---- ---- ---- ---- 2639.25 -15.50 2654.75 APR26 ---- ---- ---- ---- 2648.25 -15.50 2663.75 MAY26 ---- ---- ---- ---- 2656.25 -15.50 2671.75 JUN26 ---- ---- ---- ---- 2664.25 -15.50 2679.75 JLY26 ---- ---- ---- ---- 2672.25 -15.50 2687.75 AUG26 ---- ---- ---- ---- 2679.25 -15.50 2694.75 SEP26 ---- ---- ---- ---- 2687.25 -15.50 2702.75 OCT26 ---- ---- ---- ---- 2694.25 -15.50 2709.75 NOV26 ---- ---- ---- ---- 2702.25 -15.50 2717.75 DEC26 ---- ---- ---- ---- 2710.25 -15.50 2725.75 JAN27 ---- ---- ---- ---- 2720.25 -15.50 2735.75 FEB27 ---- ---- ---- ---- 2730.25 -15.50 2745.75 MAR27 ---- ---- ---- ---- 2740.25 -15.50 2755.75 APR27 ---- ---- ---- ---- 2751.25 -15.50 2766.75 MAY27 ---- ---- ---- ---- 2761.25 -15.50 2776.75 JUN27 ---- ---- ---- ---- 2771.25 -15.50 2786.75 JLY27 ---- ---- ---- ---- 2779.25 -15.50 2794.75 AUG27 ---- ---- ---- ---- 2793.25 -15.50 2808.75 SEP27 ---- ---- ---- ---- 2796.25 -15.50 2811.75 OCT27 ---- ---- ---- ---- 2803.25 -15.50 2818.75 NOV27 ---- ---- ---- ---- 2811.25 -15.50 2826.75 DEC27 ---- ---- ---- ---- 2819.25 -15.50 2834.75 JAN28 ---- ---- ---- ---- 2829.25 -15.50 2844.75 FEB28 ---- ---- ---- ---- 2839.25 -15.50 2854.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1936 3755 2854 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .27621 -.00130 .27751 3098 APR23 ---- ---- ---- ---- .24497 UNCH .24497 38 3113 MAY23 ---- ---- ---- ---- .24000 -.00392 .24392 84 2460 JUN23 ---- ---- .24350A .24350A .24388 UNCH .24388 68 2526 JLY23 ---- ---- ---- ---- .24385 UNCH .24385 88 2143 AUG23 ---- ---- ---- ---- .24385 UNCH .24385 88 2404 SEP23 ---- ---- ---- ---- .24371 UNCH .24371 78 2105 OCT23 .24250 .24250 .24250 .24250 .24250 -.00175 1 .24425 168 1728 NOV23 ---- ---- ---- ---- .24293 UNCH .24293 73 1810 DEC23 ---- ---- ---- ---- .24315 UNCH .24315 68 1757 JAN24 .24250 .24250 .24250 .24250 .24450 -.00017 5 .24467 30 915 FEB24 ---- ---- ---- ---- .24500 +.00033 .24467 30 904 MAR24 ---- ---- ---- ---- .24500 +.00033 .24467 30 710 APR24 ---- ---- ---- ---- .24500 +.00033 .24467 30 239 MAY24 ---- ---- ---- ---- .24500 +.00033 .24467 30 239 JUN24 ---- ---- ---- ---- .24500 +.00033 .24467 30 239 JLY24 ---- ---- ---- ---- .24500 +.00033 .24467 30 211 AUG24 ---- ---- ---- ---- .24500 +.00033 .24467 30 211 SEP24 ---- ---- ---- ---- .24500 +.00033 .24467 30 210 OCT24 ---- ---- ---- ---- .24500 +.00033 .24467 30 209 NOV24 ---- ---- ---- ---- .24500 +.00033 .24467 30 209 DEC24 ---- ---- ---- ---- .24500 +.00033 .24467 30 209 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1113 27649 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 ---- ---- ---- ---- 590.00 UNCH 590.00 100 767 MAY23 ---- ---- ---- ---- 530.00 UNCH 530.00 789 JUN23 525.00 525.00 525.00 525.00 525.00 -15.00 5 540.00 620 JLY23 ---- ---- ---- ---- 470.00 -15.00 485.00 760 AUG23 ---- ---- ---- ---- 470.00 -15.00 485.00 763 SEP23 ---- ---- ---- ---- 475.00 -10.00 485.00 5 663 OCT23 ---- ---- ---- ---- 470.00 -10.00 480.00 6 548 NOV23 ---- ---- ---- ---- 470.00 -10.00 480.00 5 564 DEC23 ---- ---- ---- ---- 470.00 -10.00 480.00 3 523 JAN24 ---- ---- ---- ---- 485.00 -10.00 495.00 50 FEB24 ---- ---- ---- ---- 485.00 -10.00 495.00 50 MAR24 ---- ---- ---- ---- 485.00 -10.00 495.00 50 APR24 ---- ---- ---- ---- 485.00 -10.00 495.00 50 MAY24 ---- ---- ---- ---- 485.00 -10.00 495.00 50 JUN24 ---- ---- ---- ---- 485.00 -10.00 495.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 119 6297 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.53 UNCH 16.53 692 APR23 ---- ---- ---- ---- 17.30 UNCH 17.30 757 MAY23 ---- ---- 17.90A 17.90A 17.83 -.17 18.00 735 JUN23 ---- ---- ---- ---- 18.00 -.65 18.65 774 JLY23 ---- ---- ---- ---- 18.05 -1.00 19.05 847 AUG23 ---- ---- ---- ---- 18.40 -.75 19.15 859 SEP23 ---- ---- ---- ---- 18.60 -.65 19.25 854 OCT23 ---- ---- ---- ---- 18.65 -.85 19.50 851 NOV23 ---- ---- ---- ---- 18.88 -.62 19.50 834 DEC23 ---- ---- ---- ---- 18.90 -.60 19.50 800 JAN24 ---- ---- ---- ---- 18.95 -1.05 20.00 885 FEB24 ---- ---- ---- ---- 18.95 -1.05 20.00 921 MAR24 ---- ---- ---- ---- 18.95 -1.05 20.00 899 APR24 ---- ---- ---- ---- 18.99 -1.01 20.00 807 MAY24 ---- ---- ---- ---- 18.99 -1.01 20.00 809 JUN24 ---- ---- ---- ---- 18.99 -1.76 20.75 716 JLY24 ---- ---- ---- ---- 19.22 -1.53 20.75 473 AUG24 ---- ---- ---- ---- 19.22 -1.53 20.75 488 SEP24 ---- ---- ---- ---- 19.22 -1.53 20.75 478 OCT24 ---- ---- ---- ---- 19.47 -1.28 20.75 571 NOV24 ---- ---- ---- ---- 19.47 -1.28 20.75 571 DEC24 ---- ---- ---- ---- 19.47 -1.28 20.75 523 JAN25 ---- ---- ---- ---- 20.38 -.37 20.75 353 FEB25 ---- ---- ---- ---- 20.38 -.37 20.75 353 MAR25 ---- ---- ---- ---- 20.38 -.37 20.75 277 APR25 ---- ---- ---- ---- 20.50 -.25 20.75 142 MAY25 ---- ---- ---- ---- 20.50 -.25 20.75 142 JUN25 ---- ---- ---- ---- 20.50 -.25 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 ---- ---- ---- ---- 20.88 +.13 20.75 25 NOV25 ---- ---- ---- ---- 20.88 +.13 20.75 25 DEC25 ---- ---- ---- ---- 20.88 +.13 20.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17841 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 324.00 UNCH 324.00 2374 APR23 335.00 336.00 335.00 336.00 335.00 -1.00 9 336.00 2439 MAY23 ---- ---- ---- ---- 331.00 UNCH 331.00 2223 JUN23 328.00 328.00 328.00 328.00 328.00 +2.32 3 325.68 2126 JLY23 ---- ---- ---- ---- 318.00 UNCH 318.00 25 1739 AUG23 ---- ---- ---- ---- 318.00 UNCH 318.00 25 1726 SEP23 ---- ---- ---- ---- 318.00 UNCH 318.00 25 1686 OCT23 ---- ---- ---- ---- 318.00 UNCH 318.00 1418 NOV23 ---- ---- ---- ---- 318.00 UNCH 318.00 1269 DEC23 ---- ---- ---- ---- 318.00 UNCH 318.00 1277 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 12 75 18832 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- 829.00B ---- 829.00B 829.00 +1.00 828.00 1049 APR23 825.00 840.00 825.00 835.00 835.00 +15.00 93 820.00 78 523 MAY23 825.00 825.00 820.00 820.00 820.00 +5.00 13 815.00 220 711 JUN23 ---- ---- 810.00A 810.00A 814.00 -1.00 5 815.00 25 977 JLY23 ---- ---- ---- ---- 794.00 -1.00 795.00 700 AUG23 ---- ---- 783.00A 783.00A 785.00 -1.00 786.00 583 SEP23 765.00 769.00 765.00 770.00B 770.00 -15.00 19 785.00 668 OCT23 ---- ---- ---- ---- 760.00 -15.00 775.00 260 NOV23 ---- ---- ---- ---- 760.00 -15.00 775.00 1087 DEC23 ---- ---- ---- ---- 760.00 -15.00 775.00 260 JAN24 ---- ---- ---- ---- 760.00 -15.00 775.00 50 FEB24 ---- ---- ---- ---- 760.00 -15.00 775.00 50 MAR24 ---- ---- ---- ---- 760.00 -15.00 775.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 323 6968 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 455.00 -1.00 456.00 1 APR23 ---- ---- ---- ---- 440.00 UNCH 440.00 3 MAY23 ---- ---- ---- ---- 439.00 UNCH 439.00 3 JUN23 ---- ---- ---- 430.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 AUG23 ---- ---- ---- ---- 435.00 UNCH 435.00 3 SEP23 ---- ---- ---- ---- 435.00 UNCH 435.00 1 OCT23 ---- ---- ---- ---- 443.00 UNCH 443.00 1 NOV23 ---- ---- ---- ---- 443.00 UNCH 443.00 1 DEC23 ---- ---- ---- ---- 443.00 UNCH 443.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 GC Gold Futures MAR23 ---- ---- ---- 1975.2B 1966.1 -6.3 4 1972.4 21 59 APR23 1975.4 1976.0 1959.5 1966.1A 1966.9 -6.6 88363 1973.5 183582 51240 MAY23 1983.6 1983.6 1967.7A 1973.7B 1975.2 -6.2 1423 1981.4 1023 1273 JUN23 1992.1 1993.2 1976.4 1983.0A 1984.5 -5.9 143854 1990.4 121735 370936 AUG23 2009.5 2009.5 1994.3A 1998.8A 2002.1 -5.8 4515 2007.9 2904 24462 OCT23 2021.2 2025.0B 2012.4A 2022.0B 2019.2 -5.4 133 2024.6 540 8328 DEC23 2043.3 2043.3 2028.5 2032.1A 2035.6 -5.7 339 2041.3 1045 18584 FEB24 2056.1 2056.1 2043.7 2050.0A 2051.3 -5.8 58 2057.1 68 1965 APR24 2062.5 2067.9 2062.5 2065.4A 2066.4 -5.9 61 2072.3 13 644 JUN24 ---- ---- ---- 2077.5A 2081.5 -6.2 26 2087.7 588 AUG24 ---- ---- ---- 2092.2A 2094.3 -5.9 10 2100.2 1 38 OCT24 2101.3 2101.3 2101.3 2105.2B 2106.7 -4.5 1 2111.2 34 DEC24 2118.0 2122.7 2115.0 2118.7A 2119.5 -3.8 17 2123.3 6 446 JUN25 ---- ---- ---- 2154.6A 2156.9 -3.8 2160.7 4 DEC25 ---- ---- ---- ---- 2183.1 -3.8 2186.9 8 JUN26 ---- ---- ---- ---- 2197.6 -3.8 2201.4 DEC26 ---- ---- ---- ---- 2221.9 -3.8 2225.7 2 JUN27 ---- ---- ---- ---- 2236.4 -3.8 2240.2 DEC27 ---- ---- ---- ---- 2258.7 -3.8 2262.5 JUN28 ---- ---- ---- ---- 2270.3 -3.8 2274.1 DEC28 ---- ---- ---- ---- 2289.6 -3.8 2293.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 238804 310938 478611 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1965.2 +.8 1964.4 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 .2B -.1 .0 .0 UNCH 452 .0 JUN23 .0 .1 .0 .0 .0 UNCH 584 .0 AUG23 .0 .1 -.1 .1B .0 UNCH 28 .0 DEC23 .0 .0 .0 .0 .0 UNCH 4 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1068 GSP MAR 23 LONDON SPOT GOLD 31 ---- ---- ---- ---- 1966.05 -5.45 1971.50 GSP APR 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1966.10 -5.40 1971.50 04 ---- ---- ---- ---- 1966.10 -5.40 1971.50 05 ---- ---- ---- ---- 1966.05 -5.40 1971.45 06 ---- ---- ---- ---- 1966.05 -5.40 1971.45 11 ---- ---- ---- ---- 1966.05 -5.40 1971.45 12 ---- ---- ---- ---- 1966.05 -5.40 1971.45 13 ---- ---- ---- ---- 1966.05 -5.40 1971.45 14 ---- ---- ---- ---- 1966.05 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAR23 ---- ---- ---- ---- 205.00 +5.00 200.00 110 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 275 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 260 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 1340 HG Copper Futures MAR23 4.1330 4.1330 4.1110 4.1080A 4.1150 +.0030 100 4.1120 496 608 APR23 4.0830 4.1245 4.0565 4.0830B 4.0855 +.0010 587 4.0845 717 3681 MAY23 4.0765 4.1335 4.0495 4.0825 4.0865 +.0010 74030 4.0855 77246 112804 JUN23 4.0810 4.1270 4.0605 4.0845B 4.0885 +.0015 287 4.0870 151 2813 JLY23 4.0835 4.1385 4.0570A 4.0890 4.0930 +.0005 16288 4.0925 24695 51272 AUG23 4.0945 4.0945 4.0945 4.0965B 4.0965 +.0005 43 4.0960 10 820 SEP23 4.0890 4.1365 4.0635A 4.0900A 4.0970 +.0005 4290 4.0965 4209 16920 OCT23 4.0925 4.1230B 4.0850A 4.1015B 4.1010 +.0010 13 4.1000 11 499 NOV23 4.0950 4.1260B 4.0880A 4.0915A 4.1030 +.0005 16 4.1025 20 428 DEC23 4.0885 4.1400 4.0740A 4.0955 4.0985 +.0005 2333 4.0980 2084 15207 JAN24 4.1015 4.1220B 4.0870A 4.0950 4.1015 +.0005 16 4.1010 5 220 FEB24 4.1015 4.1220B 4.0890A 4.0960 4.1015 UNCH 14 4.1015 5 380 MAR24 4.0935 4.1185 4.0860 4.0890B 4.0965 +.0005 93 4.0960 124 3842 APR24 4.0935 4.1130B 4.0835A 4.0900 4.0965 +.0005 6 4.0960 326 MAY24 4.0900 4.1010 4.0875 4.0880 4.0930 +.0005 52 4.0925 20 518 JUN24 4.0900 4.1060 4.0820A 4.1000A 4.0925 +.0005 6 4.0920 316 JLY24 4.0865 4.0865 4.0600 4.0830 4.0890 UNCH 38 4.0890 10 355 AUG24 4.0850 4.0880B 4.0790A 4.0820 4.0865 -.0005 3 4.0870 120 SEP24 ---- 4.0965B 4.0770A 4.0635A 4.0850 -.0010 8 4.0860 168 OCT24 4.0830 4.0905B 4.0800A 4.0830 4.0825 -.0015 1 4.0840 94 NOV24 4.0850 4.0850 4.0850 4.0850 4.0850 -.0020 1 4.0870 118 DEC24 ---- 4.0840B 4.0745A 4.0605A 4.0775 -.0025 1 4.0800 278 JAN25 ---- ---- ---- 4.0800A 4.0775 -.0030 4.0805 93 FEB25 ---- ---- ---- 4.0895B 4.0830 -.0030 4.0860 MAR25 ---- ---- ---- 4.0750B 4.0685 -.0040 4.0725 8 MAY25 ---- ---- ---- ---- 4.0680 -.0045 4.0725 JLY25 ---- ---- ---- ---- 4.0675 -.0050 4.0725 SEP25 ---- ---- ---- ---- 4.0670 -.0055 4.0725 DEC25 ---- ---- ---- ---- 4.0665 -.0060 4.0725 MAR26 ---- ---- ---- ---- 4.0825 -.0065 4.0890 MAY26 ---- ---- ---- ---- 4.0950 -.0070 4.1020 JLY26 ---- ---- ---- ---- 4.0950 -.0075 4.1025 SEP26 ---- ---- ---- ---- 4.1070 -.0080 4.1150 DEC26 4.1400 4.1400 4.1400 4.1290A 4.1175 -.0100 2 4.1275 1 MAR27 ---- ---- ---- ---- 4.1150 -.0100 4.1250 MAY27 ---- ---- ---- ---- 4.1125 -.0100 4.1225 JLY27 ---- ---- ---- ---- 4.1100 -.0100 4.1200 SEP27 ---- ---- ---- ---- 4.1075 -.0100 4.1175 DEC27 ---- ---- ---- ---- 4.1200 -.0100 4.1300 MAR28 ---- ---- ---- ---- 4.1175 -.0100 4.1275 MAY28 ---- ---- ---- ---- 4.1150 -.0100 4.1250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98228 109803 211889 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 120 .0000 APR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.1165 +.0430 4.0735 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0481 +.0002 4.0479 1803 APR23 ---- ---- ---- ---- 4.0856 +.0010 4.0846 68 1367 MAY23 ---- ---- ---- ---- 4.0867 +.0011 4.0856 1484 JUN23 ---- ---- ---- ---- 4.0889 +.0014 4.0875 1033 JLY23 ---- ---- ---- ---- 4.0934 +.0005 4.0929 874 AUG23 ---- ---- ---- ---- 4.0965 +.0005 4.0960 827 SEP23 ---- ---- ---- ---- 4.0974 +.0005 4.0969 1058 OCT23 ---- ---- ---- ---- 4.1012 +.0010 4.1002 1058 NOV23 ---- ---- ---- ---- 4.1026 +.0005 4.1021 1028 DEC23 ---- ---- ---- ---- 4.0988 +.0005 4.0983 1042 JAN24 ---- ---- ---- ---- 4.1015 +.0005 4.1010 1099 FEB24 ---- ---- ---- ---- 4.1010 UNCH 4.1010 498 MAR24 ---- ---- ---- ---- 4.0965 +.0005 4.0960 498 APR24 ---- ---- ---- ---- 4.0962 +.0005 4.0957 498 MAY24 ---- ---- ---- ---- 4.0930 +.0005 4.0925 498 JUN24 ---- ---- ---- ---- 4.0921 +.0004 4.0917 498 JLY24 ---- ---- ---- ---- 4.0888 UNCH 4.0888 498 AUG24 ---- ---- ---- ---- 4.0864 -.0005 4.0869 SEP24 ---- ---- ---- ---- 4.0848 -.0010 4.0858 OCT24 ---- ---- ---- ---- 4.0827 -.0016 4.0843 NOV24 ---- ---- ---- ---- 4.0843 -.0020 4.0863 DEC24 ---- ---- ---- ---- 4.0775 -.0025 4.0800 JAN25 ---- ---- ---- ---- 4.0780 -.0030 4.0810 MAR25 ---- ---- ---- ---- 4.0685 -.0040 4.0725 MAY25 ---- ---- ---- ---- 4.0680 -.0045 4.0725 JLY25 ---- ---- ---- ---- 4.0675 -.0050 4.0725 SEP25 ---- ---- ---- ---- 4.0670 -.0055 4.0725 DEC25 ---- ---- ---- ---- 4.0665 -.0060 4.0725 MAR26 ---- ---- ---- ---- 4.0825 -.0065 4.0890 MAY26 ---- ---- ---- ---- 4.0950 -.0070 4.1020 JLY26 ---- ---- ---- ---- 4.0950 -.0075 4.1025 SEP26 ---- ---- ---- ---- 4.1070 -.0080 4.1150 DEC26 ---- ---- ---- ---- 4.1175 -.0100 4.1275 MAR27 ---- ---- ---- ---- 4.1150 -.0100 4.1250 MAY27 ---- ---- ---- ---- 4.1125 -.0100 4.1225 JLY27 ---- ---- ---- ---- 4.1100 -.0100 4.1200 SEP27 ---- ---- ---- ---- 4.1075 -.0100 4.1175 DEC27 ---- ---- ---- ---- 4.1200 -.0100 4.1300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 15661 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0005 -.0005 .0000 UNCH 976 .0000 JLY23 .0000 .0005B -.0010 .0005B .0000 UNCH 157 .0000 SEP23 .0005 .0005 .0005 .0005 .0000 UNCH 3 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1136 HRC NYMEX STEEL FUTURES MAR23 ---- ---- ---- ---- 1059.00 +23.00 1036.00 18 3375 APR23 1180.00 1181.00 1160.00 1170.00 1170.00 -20.00 148 1190.00 120 4830 MAY23 1140.00 1140.00 1100.00 1120.00 1120.00 -20.00 152 1140.00 288 5941 JUN23 1010.00 1015.00 986.00 1015.00 1015.00 -18.00 29 1033.00 88 4423 JLY23 906.00 920.00 906.00 920.00 920.00 -16.00 4 936.00 68 2329 AUG23 867.00 883.00 818.00 883.00 883.00 -10.00 11 893.00 1984 SEP23 866.00 866.00 798.00 863.00 863.00 -24.00 22 887.00 1940 OCT23 767.00 849.00 767.00 849.00 849.00 -16.00 13 865.00 1 1720 NOV23 765.00 840.00 765.00 840.00 840.00 -15.00 5 855.00 1526 DEC23 760.00 824.00 760.00 824.00 824.00 -15.00 15 839.00 1 1577 JAN24 ---- ---- ---- ---- 823.00 -15.00 838.00 112 FEB24 ---- ---- ---- ---- 823.00 -15.00 838.00 160 MAR24 800.00 800.00 800.00 800.00 800.00 -33.00 1 833.00 84 APR24 ---- ---- ---- ---- 800.00 -33.00 833.00 66 MAY24 ---- ---- ---- ---- 800.00 -33.00 833.00 135 JUN24 ---- ---- ---- ---- 776.00 -33.00 809.00 60 JLY24 ---- ---- ---- ---- 776.00 -33.00 809.00 AUG24 ---- ---- ---- ---- 776.00 -33.00 809.00 75 SEP24 ---- ---- ---- ---- 776.00 -33.00 809.00 OCT24 ---- ---- ---- ---- 776.00 -33.00 809.00 NOV24 ---- ---- ---- ---- 776.00 -33.00 809.00 25 DEC24 ---- ---- ---- ---- 776.00 -33.00 809.00 JAN25 ---- ---- ---- ---- 776.00 -33.00 809.00 FEB25 ---- ---- ---- ---- 776.00 -33.00 809.00 MAR25 ---- ---- ---- ---- 776.00 -33.00 809.00 APR25 ---- ---- ---- ---- 776.00 -33.00 809.00 MAY25 ---- ---- ---- ---- 776.00 -33.00 809.00 JUN25 ---- ---- ---- ---- 776.00 -33.00 809.00 JLY25 ---- ---- ---- ---- 776.00 -33.00 809.00 AUG25 ---- ---- ---- ---- 776.00 -33.00 809.00 SEP25 ---- ---- ---- ---- 776.00 -33.00 809.00 OCT25 ---- ---- ---- ---- 776.00 -33.00 809.00 NOV25 ---- ---- ---- ---- 776.00 -33.00 809.00 DEC25 ---- ---- ---- ---- 776.00 -33.00 809.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 400 584 30362 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 ---- ---- ---- ---- 68.33 UNCH 68.33 5 APR23 ---- ---- ---- ---- 62.00 +1.00 61.00 9 MAY23 ---- ---- ---- ---- 57.50 -2.50 60.00 23 JUN23 ---- ---- ---- ---- 55.50 -2.50 58.00 98 JLY23 ---- ---- ---- ---- 51.75 -5.25 57.00 120 AUG23 ---- ---- ---- ---- 51.75 -4.25 56.00 125 SEP23 ---- ---- ---- ---- 51.75 -3.25 55.00 98 OCT23 ---- ---- ---- ---- 51.75 -.75 52.50 30 157 NOV23 ---- ---- ---- ---- 51.75 -.75 52.50 30 151 DEC23 ---- ---- ---- ---- 51.67 -.78 52.45 35 78 JAN24 ---- ---- ---- ---- 51.50 -.50 52.00 1 FEB24 ---- ---- ---- ---- 51.50 -.50 52.00 1 MAR24 ---- ---- ---- ---- 50.88 +.88 50.00 APR24 ---- ---- ---- ---- 50.75 +.75 50.00 MAY24 ---- ---- ---- ---- 50.75 +.75 50.00 JUN24 ---- ---- ---- ---- 50.75 +2.75 48.00 JLY24 ---- ---- ---- ---- 50.50 +2.50 48.00 AUG24 ---- ---- ---- ---- 50.50 +2.50 48.00 SEP24 ---- ---- ---- ---- 50.50 +2.50 48.00 OCT24 ---- ---- ---- ---- 50.50 +2.50 48.00 NOV24 ---- ---- ---- ---- 50.50 +2.50 48.00 DEC24 ---- ---- ---- ---- 50.50 +2.50 48.00 JAN25 ---- ---- ---- ---- 50.50 +2.50 48.00 FEB25 ---- ---- ---- ---- 50.50 +2.50 48.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 866 MGC Micro Gold Futures APR23 1975.3 1976.1 1959.5 1965.9A 1966.9 -6.6 38674 1973.5 56333 14611 JUN23 1992.6 1993.3 1976.4 1983.1A 1984.5 -5.9 29108 1990.4 13898 10396 AUG23 2009.7 2010.3 1996.0 2000.5B 2002.1 -5.8 496 2007.9 460 789 OCT23 2027.9 2027.9 2015.0 2020.4B 2019.2 -5.4 38 2024.6 58 253 DEC23 2039.8 2039.8 2030.0 2032.0A 2035.6 -5.7 27 2041.3 61 447 FEB24 2058.9 2058.9 2048.4 2049.3B 2051.3 -5.8 4 2057.1 11 112 APR24 2070.0 2070.0 2062.0 2062.0A 2066.4 -5.9 8 2072.3 9 36 JUN24 ---- ---- ---- 2084.1A 2081.5 -6.2 2087.7 6 AUG24 ---- ---- ---- ---- 2094.3 -5.9 2100.2 1 OCT24 ---- ---- ---- ---- 2106.7 -4.5 2111.2 DEC24 ---- ---- ---- ---- 2119.5 -3.8 2123.3 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68355 70830 26656 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 ---- ---- ---- 4.1090B 4.0855 +.0010 4.0845 12 30 MAY23 4.0775 4.1335 4.0500 4.0835A 4.0865 +.0010 4806 4.0855 4546 1654 JUN23 ---- ---- ---- 4.0810A 4.0885 +.0015 4.0870 4 JLY23 4.0695 4.1370B 4.0570 4.0905A 4.0930 +.0005 147 4.0925 68 200 AUG23 ---- ---- ---- ---- 4.0965 +.0005 4.0960 SEP23 4.0680 4.0680 4.0680 4.1410B 4.0970 +.0005 5 4.0965 1 35 OCT23 ---- ---- ---- ---- 4.1010 +.0010 4.1000 NOV23 ---- ---- ---- ---- 4.1030 +.0005 4.1025 DEC23 ---- ---- ---- 4.0750A 4.0985 +.0005 4.0980 3 JAN24 ---- ---- ---- ---- 4.1015 +.0005 4.1010 FEB24 ---- ---- ---- ---- 4.1015 UNCH 4.1015 MAR24 ---- ---- ---- ---- 4.0965 +.0005 4.0960 1 APR24 ---- ---- ---- ---- 4.0965 +.0005 4.0960 MAY24 ---- ---- ---- ---- 4.0930 +.0005 4.0925 JUN24 ---- ---- ---- ---- 4.0925 +.0005 4.0920 JLY24 ---- ---- ---- ---- 4.0890 UNCH 4.0890 AUG24 ---- ---- ---- ---- 4.0865 -.0005 4.0870 SEP24 ---- ---- ---- ---- 4.0850 -.0010 4.0860 OCT24 ---- ---- ---- ---- 4.0825 -.0015 4.0840 NOV24 ---- ---- ---- ---- 4.0850 -.0020 4.0870 DEC24 ---- ---- ---- ---- 4.0775 -.0025 4.0800 JAN25 ---- ---- ---- ---- 4.0775 -.0030 4.0805 FEB25 ---- ---- ---- ---- 4.0830 -.0030 4.0860 MAR25 ---- ---- ---- ---- 4.0685 -.0040 4.0725 MAY25 ---- ---- ---- ---- 4.0680 -.0045 4.0725 JLY25 ---- ---- ---- ---- 4.0675 -.0050 4.0725 SEP25 ---- ---- ---- ---- 4.0670 -.0055 4.0725 DEC25 ---- ---- ---- ---- 4.0665 -.0060 4.0725 MAR26 ---- ---- ---- ---- 4.0825 -.0065 4.0890 MAY26 ---- ---- ---- ---- 4.0950 -.0070 4.1020 JLY26 ---- ---- ---- ---- 4.0950 -.0075 4.1025 SEP26 ---- ---- ---- ---- 4.1070 -.0080 4.1150 DEC26 ---- ---- ---- ---- 4.1175 -.0100 4.1275 MAR27 ---- ---- ---- ---- 4.1150 -.0100 4.1250 MAY27 ---- ---- ---- ---- 4.1125 -.0100 4.1225 JLY27 ---- ---- ---- ---- 4.1100 -.0100 4.1200 SEP27 ---- ---- ---- ---- 4.1075 -.0100 4.1175 DEC27 ---- ---- ---- ---- 4.1200 -.0100 4.1300 MAR28 ---- ---- ---- ---- 4.1175 -.0100 4.1275 MAY28 ---- ---- ---- ---- 4.1150 -.0100 4.1250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4958 4627 1927 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.71 +.07 73.64 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 UNCH 120.00 105 AUG23 ---- ---- ---- ---- 120.00 UNCH 120.00 105 SEP23 ---- ---- ---- ---- 120.00 UNCH 120.00 105 OCT23 ---- ---- ---- ---- 120.00 UNCH 120.00 105 NOV23 ---- ---- ---- ---- 120.00 UNCH 120.00 95 DEC23 ---- ---- ---- ---- 120.00 UNCH 120.00 95 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1020 MOX Molybdenum Oxide (Platts) Futures JLY23 ---- ---- ---- ---- 24.78 -3.35 28.13 11 OCT23 ---- ---- ---- ---- 23.95 -4.00 27.95 17 NOV23 ---- ---- ---- ---- 23.95 -3.88 27.83 17 DEC23 ---- ---- ---- ---- 23.95 -3.88 27.83 17 JAN24 ---- ---- ---- ---- 23.78 -3.95 27.73 17 FEB24 ---- ---- ---- ---- 23.30 -4.25 27.55 68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 929.9 -.3 930.2 100 MAY23 ---- ---- ---- ---- ---- UNCH 893.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures APR23 4.0900 4.0900 4.0700 4.0700 4.0855 +.0015 3 4.0840 6 4 MAY23 4.0780 4.1320B 4.0520 4.0820B 4.0860 UNCH 239 4.0860 228 304 JUN23 ---- ---- ---- 4.1120B 4.0880 UNCH 1 4.0880 1 20 JLY23 4.1020 4.1360B 4.0600A 4.0880B 4.0940 +.0020 5 4.0920 7 34 AUG23 ---- ---- ---- ---- 4.0960 UNCH 4.0960 SEP23 4.1000 4.1400 4.0640A 4.0960B 4.0980 +.0020 3 4.0960 1 6 OCT23 ---- ---- ---- ---- 4.1020 +.0020 4.1000 NOV23 ---- ---- ---- ---- 4.1040 +.0020 4.1020 DEC23 ---- ---- ---- ---- 4.0980 UNCH 4.0980 JAN24 ---- ---- ---- ---- 4.1020 UNCH 4.1020 FEB24 ---- ---- ---- ---- 4.1020 UNCH 4.1020 MAR24 ---- ---- ---- ---- 4.0960 UNCH 4.0960 APR24 ---- ---- ---- ---- 4.0960 UNCH 4.0960 MAY24 ---- ---- ---- ---- 4.0940 +.0020 4.0920 JUN24 ---- ---- ---- ---- 4.0920 UNCH 4.0920 JLY24 ---- ---- ---- ---- 4.0900 UNCH 4.0900 AUG24 ---- ---- ---- ---- 4.0860 -.0020 4.0880 SEP24 ---- ---- ---- ---- 4.0860 UNCH 4.0860 OCT24 ---- ---- ---- ---- 4.0820 -.0020 4.0840 NOV24 ---- ---- ---- ---- 4.0860 -.0020 4.0880 DEC24 ---- ---- ---- ---- 4.0780 -.0020 4.0800 JAN25 ---- ---- ---- ---- 4.0780 -.0020 4.0800 FEB25 ---- ---- ---- ---- 4.0840 -.0020 4.0860 MAR25 ---- ---- ---- ---- 4.0680 -.0040 4.0720 MAY25 ---- ---- ---- ---- 4.0680 -.0040 4.0720 JLY25 ---- ---- ---- ---- 4.0680 -.0040 4.0720 SEP25 ---- ---- ---- ---- 4.0680 -.0040 4.0720 DEC25 ---- ---- ---- ---- 4.0660 -.0060 4.0720 MAR26 ---- ---- ---- ---- 4.0820 -.0080 4.0900 MAY26 ---- ---- ---- ---- 4.0960 -.0060 4.1020 JLY26 ---- ---- ---- ---- 4.0960 -.0060 4.1020 SEP26 ---- ---- ---- ---- 4.1080 -.0080 4.1160 DEC26 ---- ---- ---- ---- 4.1180 -.0100 4.1280 MAR27 ---- ---- ---- ---- 4.1160 -.0100 4.1260 MAY27 ---- ---- ---- ---- 4.1120 -.0100 4.1220 JLY27 ---- ---- ---- ---- 4.1100 -.0100 4.1200 SEP27 ---- ---- ---- ---- 4.1080 -.0100 4.1180 DEC27 ---- ---- ---- ---- 4.1200 -.0100 4.1300 MAR28 ---- ---- ---- ---- 4.1180 -.0100 4.1280 TOTAL EST.VOL VOLUME OPEN INT TOTAL 251 243 368 QI E-Mini Silver Futures MAY23 23.5000 23.5500B 23.2125A 23.4625 23.4660 +.0460 202 23.4200 240 348 JLY23 23.7000 23.7375B 23.4000 23.6375A 23.6580 +.0480 12 23.6100 18 71 SEP23 ---- 23.9250B 23.5875A 23.9250B 23.8430 +.0500 23.7930 4 24 DEC23 24.0625 24.1625B 23.8125A 24.0750B 24.0860 +.0280 1 24.0580 3 17 JAN24 ---- ---- ---- ---- 24.1640 +.0280 24.1360 MAR24 ---- ---- ---- 24.1125A 24.2690 +.0280 24.2410 MAY24 ---- ---- ---- 24.2500A 24.3830 +.0280 24.3550 6 JLY24 ---- ---- ---- ---- 24.4730 +.0280 24.4450 SEP24 ---- ---- ---- ---- 24.6320 +.0280 24.6040 DEC24 ---- ---- ---- ---- 24.9330 +.0280 24.9050 JAN25 ---- ---- ---- ---- 25.0530 +.0280 25.0250 TOTAL EST.VOL VOLUME OPEN INT TOTAL 215 265 466 QO E-Mini Gold Futures APR23 1975.50 1975.75B 1960.00 1966.00B 1966.90 -6.60 219 1973.50 1951 432 JUN23 1992.25 1992.25 1976.75 1982.75B 1984.50 -5.90 822 1990.40 379 621 AUG23 1999.00 2006.75B 1999.00 1997.75A 2002.10 -5.80 3 2007.90 32 OCT23 ---- ---- ---- 2026.50B 2019.20 -5.40 2024.60 6 DEC23 ---- ---- ---- 2042.75B 2035.60 -5.70 2041.30 34 FEB24 ---- ---- ---- 2057.50B 2051.30 -5.80 2057.10 8 APR24 ---- ---- ---- 2072.50B 2066.40 -5.90 2072.30 25 JUN24 ---- ---- ---- ---- 2081.50 -6.20 2087.70 AUG24 ---- ---- ---- ---- 2094.30 -5.90 2100.20 OCT24 ---- ---- ---- ---- 2106.70 -4.50 2111.20 2 DEC24 ---- ---- ---- ---- 2119.50 -3.80 2123.30 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1044 2330 1162 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 436.99 +1.70 435.25 APR23 438.50 438.55 437.95A 438.55 438.55 UNCH 36 438.55 96 MAY23 ---- ---- ---- ---- 441.85 UNCH 441.85 JUN23 439.35 439.35 439.35 439.35 438.55 UNCH 3 438.55 303 AUG23 ---- ---- ---- ---- 439.20 UNCH 439.20 OCT23 ---- ---- ---- ---- 439.85 UNCH 439.85 DEC23 ---- ---- ---- ---- 440.50 UNCH 440.50 FEB24 ---- ---- ---- ---- 441.15 UNCH 441.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 399 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1972.55 -9.95 1982.50 APR23 1988.10 1988.10 1980.90A 1980.90A 1984.70 -4.30 10 1989.00 51 MAY23 ---- ---- ---- ---- 1991.20 -4.30 1995.50 JUN23 2000.80 2000.80 2000.80 2000.80 1994.10 -4.30 3 1998.40 303 AUG23 ---- ---- ---- ---- 1994.70 -4.30 1999.00 OCT23 ---- ---- ---- ---- 1995.30 -4.30 1999.60 DEC23 ---- ---- ---- ---- 1995.90 -4.30 2000.20 FEB24 ---- ---- ---- ---- 1996.50 -4.30 2000.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 354 SI Silver Futures MAR23 ---- ---- ---- 23.435B 23.376 +.052 15 23.324 36 21 APR23 23.315 23.430 23.180 23.470B 23.391 +.046 188 23.345 64 338 MAY23 23.470 23.555 23.205 23.470 23.466 +.046 39871 23.420 42175 89950 JLY23 23.695 23.735 23.400 23.660B 23.658 +.048 2195 23.610 2741 16818 SEP23 23.865 23.925 23.625 23.810A 23.843 +.050 945 23.793 803 5737 DEC23 24.020 24.095 23.875 24.055A 24.086 +.028 184 24.058 391 3764 JAN24 ---- ---- ---- 24.210B 24.164 +.028 24.136 146 MAR24 24.285 24.285 24.280 24.270A 24.269 +.028 10 24.241 12 459 MAY24 ---- ---- ---- 24.120A 24.383 +.028 24.355 140 JLY24 ---- ---- ---- ---- 24.473 +.028 24.445 4 SEP24 ---- ---- ---- ---- 24.632 +.028 24.604 DEC24 ---- ---- ---- ---- 24.933 +.028 24.905 10 JAN25 ---- ---- ---- ---- 25.053 +.028 25.025 JLY25 ---- ---- ---- ---- 25.096 +.028 25.068 3 DEC25 ---- ---- ---- ---- 25.208 +.028 25.180 JLY26 ---- ---- ---- ---- 25.999 +.028 25.971 5 DEC26 ---- ---- ---- ---- 26.101 +.028 26.073 JLY27 ---- ---- ---- ---- 26.209 +.028 26.181 DEC27 ---- ---- ---- ---- 26.311 +.028 26.283 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43408 46222 117395 SIL Micro Silver Futures MAR23 ---- ---- ---- 23.420B 23.376 +.052 23.324 1 96 APR23 23.205 23.400 23.205 23.390A 23.391 +.046 51 23.345 36 358 MAY23 23.480 23.555 23.205 23.460 23.466 +.046 6691 23.420 6989 5552 JLY23 23.685 23.730 23.405 23.740B 23.658 +.048 117 23.610 122 473 SEP23 ---- ---- ---- 23.925B 23.843 +.050 3 23.793 21 110 DEC23 24.110 24.120 23.800 24.165B 24.086 +.028 56 24.058 38 198 JAN24 ---- ---- ---- ---- 24.164 +.028 24.136 1 MAR24 ---- ---- ---- ---- 24.269 +.028 24.241 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6918 7207 6788 SIT SILVER TAS FUTURES MAY23 .000 .001 -.003 -.003 .000 UNCH 1114 .000 JLY23 .000 .000 -.001 -.001 .000 UNCH 57 .000 SEP23 ---- .005B ---- .005B .000 UNCH 1 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1172 SSP MAR 23 LONDON SPOT SILVER 31 ---- ---- ---- ---- 23.326 +.051 23.275 SSP APR 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.325 +.050 23.275 04 ---- ---- ---- ---- 23.325 +.050 23.275 05 ---- ---- ---- ---- 23.326 +.051 23.275 06 ---- ---- ---- ---- 23.326 +.051 23.275 11 ---- ---- ---- ---- 23.326 +.051 23.275 12 ---- ---- ---- ---- 23.326 +.051 23.275 13 ---- ---- ---- ---- 23.326 +.051 23.275 14 ---- ---- ---- ---- 23.326 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- ---- ---- ---- 126.01 UNCH 126.01 330 APR23 ---- 124.74B 121.56A 121.56A 124.54 +1.21 123.33 205 MAY23 ---- 123.59B 120.39A 120.39A 123.39 +1.39 122.00 JUN23 ---- ---- ---- ---- 121.72 +1.60 120.12 JLY23 ---- ---- ---- ---- 121.16 +1.55 119.61 AUG23 ---- ---- ---- ---- 119.50 +1.60 117.90 SEP23 ---- ---- ---- ---- 117.85 +1.47 116.38 OCT23 ---- ---- ---- ---- 117.88 +1.50 116.38 NOV23 ---- ---- ---- ---- 116.25 +1.40 114.85 DEC23 ---- ---- ---- ---- 114.65 +1.30 113.35 JAN24 ---- ---- ---- ---- 114.28 +1.35 112.93 FEB24 ---- ---- ---- ---- 113.17 +1.25 111.92 MAR24 ---- ---- ---- ---- 112.07 +1.15 110.92 APR24 ---- ---- ---- ---- 111.36 +1.21 110.15 MAY24 ---- ---- ---- ---- 110.25 +1.10 109.15 JUN24 ---- ---- ---- ---- 109.14 +.99 108.15 JLY24 ---- ---- ---- ---- 108.56 +1.05 107.51 AUG24 ---- ---- ---- ---- 107.45 +.95 106.50 SEP24 ---- ---- ---- ---- 106.34 +.85 105.49 OCT24 ---- ---- ---- ---- 105.82 +.91 104.91 NOV24 ---- ---- ---- ---- 104.70 +.80 103.90 DEC24 ---- ---- ---- ---- 103.58 +.69 102.89 JAN25 ---- ---- ---- ---- 102.02 +.74 101.28 FEB25 ---- ---- ---- ---- 102.02 +.74 101.28 MAR25 ---- ---- ---- ---- 102.02 +.74 101.28 APR25 ---- ---- ---- ---- 102.02 +.74 101.28 MAY25 ---- ---- ---- ---- 102.02 +.74 101.28 JUN25 ---- ---- ---- ---- 102.02 +.74 101.28 JLY25 ---- ---- ---- ---- 102.02 +.74 101.28 AUG25 ---- ---- ---- ---- 102.02 +.74 101.28 SEP25 ---- ---- ---- ---- 102.02 +.74 101.28 OCT25 ---- ---- ---- ---- 102.02 +.74 101.28 NOV25 ---- ---- ---- ---- 102.02 +.74 101.28 DEC25 ---- ---- ---- ---- 102.02 +.74 101.28 JAN26 ---- ---- ---- ---- 99.42 +.70 98.72 FEB26 ---- ---- ---- ---- 99.42 +.70 98.72 MAR26 ---- ---- ---- ---- 99.42 +.70 98.72 APR26 ---- ---- ---- ---- 99.42 +.70 98.72 MAY26 ---- ---- ---- ---- 99.42 +.70 98.72 JUN26 ---- ---- ---- ---- 99.42 +.70 98.72 JLY26 ---- ---- ---- ---- 99.42 +.70 98.72 AUG26 ---- ---- ---- ---- 99.42 +.70 98.72 SEP26 ---- ---- ---- ---- 99.42 +.70 98.72 OCT26 ---- ---- ---- ---- 99.42 +.70 98.72 NOV26 ---- ---- ---- ---- 99.42 +.70 98.72 DEC26 ---- ---- ---- ---- 99.42 +.70 98.72 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 50.35 UNCH 50.35 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1966.9 -6.6 1973.5 JUN23 ---- ---- ---- ---- 1984.5 -5.9 1990.4 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.1150 +.0030 4.1120 MAY23 ---- ---- ---- ---- 4.0865 +.0010 4.0855 JLY23 ---- ---- ---- ---- 4.0930 +.0005 4.0925 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.376 +.052 23.324 MAY23 ---- ---- ---- ---- 23.466 +.046 23.420 JLY23 ---- ---- ---- ---- 23.658 +.048 23.610 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 MAY23 Aluminum Option CALL 1650 ---- ---- ---- ---- 742.50 -11.50 754.00 1675 ---- ---- ---- ---- 717.50 -11.50 729.00 1700 ---- ---- ---- ---- 692.50 -11.50 704.00 1725 ---- ---- ---- ---- 667.50 -11.50 679.00 1750 ---- ---- ---- ---- 642.50 -11.50 654.00 1775 ---- ---- 605.25A 605.25A 617.50 -11.50 629.00 1800 ---- ---- 580.50A 580.50A 592.50 -11.50 604.00 1825 ---- 605.25B 555.50A 555.50A 567.50 -11.50 579.00 1850 ---- 580.25B 530.50A 530.50A 542.50 -11.50 554.00 1875 ---- 555.50B 505.75A 505.75A 517.50 -11.50 529.00 1900 ---- 530.50B 480.75A 480.75A 492.75 -11.50 504.25 1925 ---- 505.75B 456.00A 456.00A 468.00 -11.50 479.50 1950 ---- 481.25B 431.50A 431.50A 443.25 -11.50 454.75 1975 ---- 456.25B 406.75A 406.75A 418.50 -11.50 430.00 2000 ---- 431.50B 382.25A 382.25A 394.00 -11.50 405.50 2025 ---- 407.00B 358.00A 358.00A 369.50 -11.50 381.00 2050 ---- 382.50B 333.75A 333.75A 345.25 -11.50 356.75 2075 ---- 358.25B 310.00A 310.00A 321.00 -11.50 332.50 2100 ---- 334.00B 286.25A 286.25A 297.00 -11.75 308.75 2125 ---- 310.25B 263.00A 263.00A 273.50 -11.50 285.00 2150 ---- 286.50B 240.00A 240.00A 250.25 -11.75 262.00 2175 ---- 263.25B 217.75A 217.75A 227.75 -11.75 239.50 2200 ---- 240.50B 196.50A 196.50A 205.75 -11.75 217.50 2225 ---- 218.50B 176.00A 176.00A 184.75 -11.75 196.50 2250 ---- 197.00B 156.75A 156.75A 164.75 -11.50 176.25 2275 ---- 176.75B 138.50A 138.50A 145.75 -11.50 157.25 2300 ---- 157.25B 121.75A 121.75A 128.25 -10.75 139.00 10 2325 ---- 139.00B 106.00A 106.00A 111.75 -10.50 122.25 2350 ---- 122.25B 91.75A 91.75A 96.75 -10.00 106.75 2375 ---- 106.50B 78.75A 78.75A 83.25 -9.25 92.50 2400 ---- 92.50B 67.25A 67.25A 71.00 -8.75 79.75 2425 ---- 80.00B 57.25A 57.25A 60.50 -8.00 68.50 2450 ---- 68.75B 48.50A 48.50A 51.25 -7.25 58.50 2475 ---- 59.00B 41.00A 41.00A 43.25 -6.75 50.00 10 20 2500 ---- 50.25B 34.75A 34.75A 36.50 -6.00 42.50 10 10 2525 ---- 42.75B 29.50A 29.50A 30.75 -5.50 36.25 2550 ---- 36.50B 25.25A 25.25A 26.00 -4.75 30.75 2575 ---- 30.75B 21.50A 21.50A 22.00 -4.25 26.25 2600 ---- 26.25B 18.25A 18.25A 18.50 -3.75 22.25 50 2625 ---- 22.25B 15.50A 15.50A 15.75 -3.25 19.00 2650 ---- 18.75B 13.25A 13.25A 13.25 -3.00 16.25 100 2675 ---- 16.00B 11.25A 11.25A 11.25 -2.75 14.00 2700 ---- 13.50B 9.75A 9.75A 9.75 -2.25 12.00 50 2725 ---- 11.50B 8.25A 8.25A 8.25 -2.00 10.25 2750 ---- 9.75B 7.25A 7.25A 7.00 -1.75 8.75 2775 ---- 8.25B 6.25A 6.25A 6.00 -1.50 7.50 2800 ---- 7.00B 5.50A 5.50A 5.00 -1.50 6.50 2825 ---- 6.00B 4.75A 4.75A 4.25 -1.25 5.50 2850 ---- ---- 4.25A 4.25A 3.75 -1.00 4.75 2875 ---- ---- 3.75A 3.75A 3.25 -1.00 4.25 2900 ---- ---- ---- ---- 2.75 -.75 3.50 2925 ---- ---- 3.00A 3.00A 2.50 -.75 3.25 2950 ---- ---- ---- ---- 2.00 -.75 2.75 2975 ---- ---- ---- ---- 1.75 -.75 2.50 3000 ---- ---- ---- ---- 1.50 -.50 2.00 3025 ---- ---- ---- ---- 1.25 -.50 1.75 3050 ---- ---- ---- ---- 1.25 -.25 1.50 3075 ---- ---- ---- ---- 1.00 -.50 1.50 3100 ---- ---- ---- ---- 1.00 -.25 1.25 3125 ---- ---- ---- ---- .75 -.25 1.00 3150 ---- ---- ---- ---- .75 -.25 1.00 3175 ---- ---- ---- ---- .75 UNCH .75 3200 ---- ---- ---- ---- .50 -.25 .75 AX JUN23 Aluminum Option CALL 1650 ---- ---- 741.00A 741.00A 754.75 -9.75 764.50 1675 ---- 756.00B 716.00A 716.00A 729.75 -9.75 739.50 1700 ---- 739.50B 691.25A 691.25A 704.75 -9.75 714.50 1725 ---- 714.50B 666.25A 666.25A 679.75 -9.75 689.50 1750 ---- 689.50B 641.50A 641.50A 654.75 -9.75 664.50 1775 ---- 665.00B 616.75A 616.75A 629.75 -10.00 639.75 1800 ---- 640.50B 592.00A 592.00A 604.75 -10.25 615.00 1825 ---- 615.25B 567.50A 567.50A 580.00 -10.25 590.25 1850 ---- 590.50B 543.00A 543.00A 555.25 -10.50 565.75 1875 ---- 566.00B 518.50A 518.50A 530.75 -10.50 541.25 1900 ---- 541.75B 494.25A 494.25A 506.50 -10.25 516.75 1925 ---- 517.25B 470.25A 470.25A 482.25 -10.50 492.75 1950 ---- 493.50B 446.25A 446.25A 458.25 -10.25 468.50 1975 ---- 469.25B 422.75A 422.75A 434.50 -10.25 444.75 2000 ---- 445.50B 399.25A 399.25A 411.00 -10.00 421.00 2025 ---- 421.75B 376.00A 376.00A 387.75 -10.00 397.75 2050 ---- 399.00B 353.25A 353.25A 364.75 -10.00 374.75 2075 ---- 375.50B 331.00A 331.00A 342.25 -9.75 352.00 2100 ---- 353.00B 309.00A 309.00A 320.00 -10.00 330.00 2125 ---- 330.75B 287.75A 287.75A 298.50 -9.75 308.25 2150 ---- 309.00B 267.00A 267.00A 277.50 -9.75 287.25 2175 ---- 288.00B 247.00A 247.00A 257.00 -9.75 266.75 2200 ---- 267.00B 227.75A 227.75A 237.25 -9.75 247.00 2225 ---- 247.50B 209.50A 209.50A 218.25 -9.75 228.00 2250 ---- 228.00B 192.00A 192.00A 200.25 -9.75 210.00 2275 ---- 210.00B 175.25A 175.25A 183.25 -9.50 192.75 2300 ---- 192.00B 159.75A 159.75A 167.00 -9.25 176.25 2325 ---- 175.50B 145.00A 145.00A 152.00 -8.75 160.75 2350 ---- 160.25B 131.25A 131.25A 137.75 -8.25 146.00 2375 ---- 145.75B 118.50A 118.50A 124.75 -7.75 132.50 2400 ---- 132.50B 106.75A 106.75A 112.50 -7.25 119.75 2425 ---- 120.00B 96.00A 96.00A 101.50 -6.75 108.25 10 2450 ---- 108.50B 86.25A 86.25A 91.25 -6.25 97.50 2475 ---- 98.00B 77.50A 77.50A 82.00 -6.00 88.00 2500 ---- 88.25B 69.25A 69.25A 73.50 -5.50 79.00 5 2525 ---- 79.50B 62.00A 62.00A 65.75 -5.25 71.00 2550 ---- 71.50B 55.75A 55.75A 59.00 -4.75 63.75 2575 ---- 64.25B 50.00A 50.00A 52.75 -4.75 57.50 2600 ---- 57.50B 44.75A 44.75A 47.00 -4.50 51.50 2625 ---- 51.75B 40.25A 40.25A 42.00 -4.25 46.25 2650 ---- 46.25B 36.25A 36.25A 37.75 -3.75 41.50 2675 ---- 41.50B 32.75A 32.75A 33.75 -3.75 37.50 2700 ---- 37.25B 29.50A 29.50A 30.00 -3.50 33.50 75 2725 ---- 33.25B 26.50A 26.50A 27.00 -3.25 30.25 2750 ---- 30.00B 24.00A 24.00A 24.25 -3.00 27.25 2775 ---- 26.75B 21.50A 21.50A 21.75 -2.75 24.50 2800 ---- 24.25B 19.50A 19.50A 19.50 -2.50 22.00 2825 ---- 21.75B 17.75A 17.75A 17.50 -2.25 19.75 2850 ---- 19.50B 16.00A 16.00A 15.75 -2.00 17.75 2875 ---- 17.50B 14.50A 14.50A 14.00 -2.00 16.00 2900 ---- 15.75B 13.00A 13.00A 12.75 -1.75 14.50 2925 ---- 14.25B 12.00A 12.00A 11.50 -1.50 13.00 2950 ---- 12.75B 10.75A 10.75A 10.50 -1.25 11.75 2975 ---- 11.50B 9.75A 9.75A 9.50 -1.00 10.50 3000 ---- 10.50B 9.00A 9.00A 8.50 -1.00 9.50 3025 ---- 9.50B 8.25A 8.25A 7.75 -1.00 8.75 3050 ---- 8.50B 7.50A 7.50A 7.00 -.75 7.75 3075 ---- 7.75B ---- 7.75B 6.50 -.50 7.00 3100 ---- ---- ---- ---- 5.75 -.75 6.50 3125 ---- ---- ---- ---- 5.25 -.50 5.75 3150 ---- ---- ---- ---- 5.00 -.25 5.25 3175 ---- ---- ---- ---- 4.50 -.25 4.75 10 3200 ---- ---- ---- ---- 4.00 -.50 4.50 3225 ---- ---- ---- ---- 3.75 -.25 4.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 340 AX MAY23 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 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .50 UNCH .50 1850 ---- ---- ---- ---- .50 UNCH .50 1875 ---- ---- ---- ---- .75 UNCH .75 1900 ---- ---- ---- ---- 1.00 UNCH 1.00 1925 ---- ---- ---- ---- 1.25 UNCH 1.25 1950 ---- ---- ---- ---- 1.50 UNCH 1.50 1975 ---- ---- ---- ---- 1.75 UNCH 1.75 2000 ---- ---- ---- ---- 2.25 UNCH 2.25 2025 ---- ---- ---- ---- 2.75 UNCH 2.75 2050 ---- ---- ---- ---- 3.50 UNCH 3.50 2075 ---- 4.50B ---- 4.50B 4.25 UNCH 4.25 2100 ---- 5.75B 5.25A 5.75B 5.25 -.25 5.50 2125 ---- 7.50B 6.25A 7.50B 6.50 -.25 6.75 2150 ---- 9.75B 7.00A 9.75B 8.50 -.25 8.75 2175 ---- 12.50B 8.75A 12.50B 10.75 -.25 11.00 16 2200 ---- 16.00B 11.00A 16.00B 13.75 -.25 14.00 2225 ---- 20.50B 14.00A 20.50B 17.75 -.25 18.00 2250 ---- 26.00B 17.75A 26.00B 22.75 UNCH 22.75 2275 ---- 32.75B 22.25A 32.75B 28.75 +.25 28.50 2300 ---- 40.75B 27.75A 40.75B 36.00 +.50 35.50 2325 ---- 50.00B 34.50A 50.00B 44.50 +1.00 43.50 2350 ---- 60.75B 42.50A 60.75B 54.25 +1.25 53.00 2375 ---- 72.75B 51.75A 72.75B 65.75 +2.00 63.75 2400 ---- 86.50B 62.25A 86.50B 78.50 +2.75 75.75 2425 ---- 101.00B 74.25A 101.00B 92.75 +3.25 89.50 2450 ---- 117.25B 87.75A 117.25B 108.50 +4.00 104.50 2475 ---- 134.75B 102.50A 134.75B 125.50 +4.75 120.75 2500 ---- 153.50B 118.50A 153.50B 143.75 +5.50 138.25 2525 ---- 173.25B 135.75A 173.25B 163.00 +6.25 156.75 2550 ---- 193.75B 154.00A 193.75B 183.00 +6.75 176.25 2575 ---- 215.00B 174.00A 215.00B 204.00 +7.25 196.75 2600 ---- 236.75B 194.25A 236.75B 225.50 +7.75 217.75 2625 ---- 259.25B 215.50A 259.25B 247.50 +8.00 239.50 2650 ---- 281.75B 237.25A 281.75B 270.25 +8.75 261.50 2675 ---- 304.75B 259.25A 304.75B 293.00 +8.75 284.25 2700 ---- 328.00B 282.00A 328.00B 316.25 +9.25 307.00 2725 ---- 351.50B 305.00A 351.50B 340.00 +9.75 330.25 2750 ---- 375.50B 328.25A 375.50B 363.50 +9.75 353.75 2775 ---- 399.50B 351.75A 399.50B 387.50 +10.00 377.50 2800 ---- 423.50B 375.50A 423.50B 411.75 +10.25 401.50 2825 ---- 447.75B 399.50A 447.75B 436.00 +10.50 425.50 2850 ---- 472.25B 423.75A 472.25B 460.25 +10.50 449.75 2875 ---- 496.75B 448.00A 496.75B 484.75 +10.75 474.00 2900 ---- 521.50B 472.50A 521.50B 509.25 +10.75 498.50 2925 ---- 546.00B 497.00A 546.00B 534.00 +11.00 523.00 2950 ---- 570.75B 521.50A 570.75B 558.50 +10.75 547.75 2975 ---- 595.50B 546.25A 595.50B 583.25 +11.00 572.25 3000 ---- 620.50B 571.00A 620.50B 608.00 +11.00 597.00 3025 ---- 645.25B 595.75A 645.25B 633.00 +11.25 621.75 3050 ---- 670.00B 620.50A 670.00B 657.75 +11.25 646.50 3075 ---- 695.00B 645.00A 695.00B 682.75 +11.25 671.50 3100 ---- 720.00B 670.00A 720.00B 707.50 +11.25 696.25 3125 ---- 744.75B 695.00A 744.75B 732.50 +11.25 721.25 3150 ---- 769.75B 720.00A 769.75B 757.50 +11.50 746.00 3175 ---- 794.75B 744.75A 794.75B 782.50 +11.50 771.00 3200 ---- 819.75B 769.75A 819.75B 807.50 +11.50 796.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.50 .75 1675 ---- ---- ---- ---- .50 -.50 1.00 1700 ---- ---- ---- ---- .50 -.50 1.00 1725 ---- ---- ---- ---- .75 -.50 1.25 1750 ---- ---- ---- ---- .75 -.75 1.50 1775 ---- ---- ---- ---- 1.00 -.75 1.75 20 1800 ---- ---- ---- ---- 1.50 -.75 2.25 1825 ---- ---- ---- ---- 1.75 -1.00 2.75 1850 ---- ---- ---- ---- 2.25 -1.00 3.25 1875 ---- ---- ---- ---- 2.75 -1.00 3.75 1900 ---- ---- ---- ---- 3.50 -1.00 4.50 1925 ---- ---- ---- ---- 4.25 -1.00 5.25 1950 ---- ---- ---- ---- 5.25 -1.00 6.25 1975 ---- ---- 7.00A 7.00A 6.50 -.75 7.25 2000 ---- ---- 8.25A 8.25A 8.00 -.50 8.50 2025 ---- 10.50B 9.25A 10.50B 9.75 -.50 10.25 2050 ---- 12.75B 10.75A 12.75B 11.75 -.25 12.00 2075 ---- 15.25B 12.75A 15.25B 14.25 UNCH 14.25 2100 ---- 18.50B 14.75A 18.50B 17.00 UNCH 17.00 2125 ---- 22.00B 17.50A 22.00B 20.25 UNCH 20.25 2150 ---- 26.25B 20.75A 26.25B 24.00 -.25 24.25 2175 ---- 31.25B 24.50A 31.25B 28.50 -.25 28.75 2200 ---- 36.75B 29.00A 36.75B 33.75 UNCH 33.75 2225 ---- 43.25B 34.25A 43.25B 39.75 UNCH 39.75 2250 ---- 50.50B 40.00A 50.50B 46.50 UNCH 46.50 150 2275 ---- 58.75B 46.75A 58.75B 54.25 +.25 54.00 2300 ---- 68.00B 54.50A 68.00B 63.00 +.50 62.50 2325 ---- 78.00B 62.75A 78.00B 72.75 +1.00 71.75 2350 ---- 89.25B 72.00A 89.25B 83.50 +1.50 82.00 2375 ---- 101.75B 82.00A 101.75B 95.25 +2.00 93.25 10 2400 ---- 115.25B 93.50A 115.25B 108.00 +2.50 105.50 2425 ---- 129.50B 105.50A 129.50B 121.50 +2.75 118.75 2450 ---- 143.50B 118.50A 143.50B 136.25 +3.25 133.00 2475 ---- 159.50B 132.50A 159.50B 151.75 +3.75 148.00 2500 ---- 176.50B 147.50A 176.50B 168.25 +4.25 164.00 2525 ---- 194.00B 163.50A 194.00B 185.25 +4.25 181.00 2550 ---- 212.50B 180.00A 212.50B 203.25 +4.75 198.50 2575 ---- 231.75B 197.75A 231.75B 222.00 +5.00 217.00 2600 ---- 251.50B 216.00A 251.50B 241.25 +5.25 236.00 2625 ---- 272.00B 235.00A 272.00B 261.00 +5.50 255.50 2650 ---- 292.75B 254.50A 292.75B 281.50 +5.75 275.75 2675 ---- 314.25B 274.50A 314.25B 302.50 +6.00 296.50 2700 ---- 336.00B 295.50A 336.00B 323.75 +6.25 317.50 2725 ---- 358.00B 316.50A 358.00B 345.50 +6.50 339.00 2750 ---- 380.25B 338.25A 380.25B 367.50 +6.75 360.75 2775 ---- 403.00B 360.00A 403.00B 390.00 +7.00 383.00 2800 ---- 425.75B 382.50A 425.75B 412.50 +7.25 405.25 2825 ---- 448.75B 405.00A 448.75B 435.50 +7.50 428.00 2850 ---- 472.00B 427.50A 472.00B 458.75 +7.75 451.00 2875 ---- 495.25B 450.75A 495.25B 482.00 +7.75 474.25 2900 ---- 518.75B 474.00A 518.75B 505.50 +8.00 497.50 2925 ---- 542.50B 497.25A 542.50B 529.25 +8.25 521.00 2950 ---- 566.50B 520.50A 566.50B 553.25 +8.50 544.75 2975 ---- 590.50B 544.50A 590.50B 577.00 +8.50 568.50 3000 ---- 614.50B 568.25A 614.50B 601.25 +8.75 592.50 3025 ---- 638.75B 592.25A 638.75B 625.25 +8.75 616.50 3050 ---- 663.00B 616.00A 663.00B 649.75 +9.25 640.50 3075 ---- 687.25B 640.50A 687.25B 674.00 +9.25 664.75 3100 ---- 711.75B 665.00A 711.75B 698.50 +9.25 689.25 3125 ---- 736.25B 689.25A 736.25B 723.00 +9.50 713.50 3150 ---- 761.00B 713.75A 761.00B 747.50 +9.50 738.00 3175 ---- 785.50B 738.25A 785.50B 772.00 +9.50 762.50 3200 ---- 810.25B 762.75A 810.25B 796.75 +9.50 787.25 3225 ---- 835.00B 787.50A 835.00B 821.50 +9.75 811.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 196 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 356.10B 343.60A 356.10B 349.50 -5.90 355.40 1640 ---- 351.10B 338.80A 351.10B 344.50 -5.90 350.40 1645 ---- 346.10B 333.80A 346.10B 339.50 -5.90 345.40 1650 ---- 341.70B 328.80A 341.40B 334.50 -5.90 340.40 1655 ---- 336.10B 323.60A 336.10B 329.50 -5.90 335.40 1660 ---- 331.10B 318.80A 331.10B 324.50 -5.90 330.40 1665 ---- 326.10B 313.80A 326.10B 319.50 -5.90 325.40 1670 ---- 321.10B 308.90A 321.10B 314.50 -5.90 320.40 1675 ---- 316.10B 303.80A 316.10B 309.50 -5.90 315.40 1680 ---- 311.10B 298.80A 311.10B 304.50 -5.90 310.40 1685 ---- 306.10B 293.80A 306.10B 299.50 -5.90 305.40 1690 ---- 301.10B 288.60A 301.10B 294.50 -5.90 300.40 1695 ---- 296.10B 283.60A 296.10B 289.50 -5.90 295.40 1700 ---- 291.70B 278.80A 291.40B 284.50 -5.90 290.40 1705 ---- 286.10B 273.60A 286.10B 279.50 -5.90 285.40 1710 ---- 281.10B 268.60A 281.10B 274.50 -5.90 280.40 1715 ---- 276.10B 263.60A 276.10B 269.50 -5.90 275.40 1720 ---- 271.10B 258.60A 271.10B 264.50 -5.90 270.40 1725 ---- 266.20B 253.80A 265.70B 259.50 -5.90 265.40 1730 ---- 261.10B 248.60A 261.10B 254.50 -5.90 260.40 1735 ---- 256.10B 243.60A 256.10B 249.50 -5.90 255.40 1740 ---- 251.10B 238.60A 251.10B 244.50 -5.90 250.40 1745 ---- 246.10B 233.60A 246.10B 239.50 -5.90 245.40 1750 ---- 241.60B 228.80A 241.50B 234.50 -5.90 240.40 1755 ---- 236.10B 223.60A 236.10B 229.50 -5.90 235.40 1760 ---- 231.10B 218.90A 231.10B 224.50 -5.90 230.40 1765 ---- 226.10B 213.90A 226.10B 219.50 -5.90 225.40 1770 ---- 221.10B 208.90A 221.10B 214.50 -5.90 220.40 1775 ---- 216.20B 201.90A 216.20B 209.50 -5.90 215.40 1780 ---- 211.10B 198.90A 211.10B 204.50 -5.90 210.40 1785 ---- 206.10B 193.90A 206.10B 199.50 -5.90 205.40 1790 ---- 201.10B 188.90A 201.10B 194.50 -5.90 200.40 1795 ---- 196.10B 183.90A 196.10B 189.50 -5.90 195.40 1800 ---- 191.60B 176.90A 191.20B 184.50 -5.90 190.40 1805 ---- 186.20B 173.90A 185.70B 179.50 -5.90 185.40 1810 ---- 181.20B 168.90A 180.70B 174.50 -5.90 180.40 1815 ---- 176.20B 163.50A 176.20B 169.50 -5.90 175.40 1820 ---- 171.20B 158.90A 171.20B 164.50 -5.90 170.40 1825 ---- 166.20B 152.00A 166.20B 159.50 -5.90 165.40 1830 ---- 161.20B 148.50A 161.20B 154.60 -5.80 160.40 1835 ---- 156.20B 143.50A 156.20B 149.60 -5.80 155.40 1 1840 ---- 151.20B 138.60A 150.70B 144.60 -5.80 150.40 1845 ---- 146.20B 133.90A 146.20B 139.60 -5.80 145.40 2 1850 ---- 141.70B 127.00A 141.50B 134.60 -5.80 140.40 1855 ---- 136.20B 123.60A 136.20B 129.60 -5.80 135.40 1 1860 ---- 131.20B 118.60A 131.20B 124.60 -5.80 130.40 1865 ---- 126.30B 113.60A 126.30B 119.60 -5.90 125.50 4 1870 ---- 121.30B 108.50A 120.80B 114.60 -5.90 120.50 1 1875 ---- 116.30B 102.20A 116.30B 109.60 -5.90 115.50 2 1880 ---- 111.40B 98.60A 111.30B 104.70 -5.80 110.50 20 1885 ---- 106.40B 93.60A 106.40B 99.70 -5.90 105.60 4 1890 ---- 101.50B 88.70A 101.50B 94.70 -5.90 100.60 1 1895 ---- 96.50B 84.10A 96.40B 89.80 -5.90 95.70 2 1900 ---- 92.10B 77.50A 92.10B 84.80 -6.00 90.80 1905 ---- 86.70B 74.00A 86.70B 79.90 -6.00 85.90 5 1910 ---- 81.80B 67.90A 81.80B 74.90 -6.10 81.00 1915 ---- 76.90B 63.10A 76.90B 70.00 -6.10 76.10 1920 ---- 72.10B 58.50A 72.00B 65.20 -6.10 71.30 2 1925 ---- 67.40B 53.80A 67.40B 60.30 -6.30 66.60 2 1930 ---- 62.60B 49.30A 62.60B 55.60 -6.30 61.90 1935 ---- 58.00B 44.90A 58.00B 50.90 -6.40 57.30 2 1940 ---- 53.50B 40.60A 53.50B 46.30 -6.40 52.70 7 1945 ---- 49.10B 36.50A 49.10B 41.80 -6.50 48.30 1 1950 ---- 45.30B 32.60A 45.30B 37.40 -6.60 44.00 10 1955 ---- 40.80B 28.90A 40.80B 33.20 -6.70 39.90 1960 ---- 36.80B 25.50A 36.80B 29.20 -6.70 35.90 25 1965 ---- 34.10B 22.10A 33.80B 25.50 -6.70 32.20 1970 ---- 30.50B 19.00A 30.20B 22.00 -6.60 28.60 10 42 1975 ---- 27.20B 16.10A 26.90B 18.90 -6.40 25.30 4 5 1980 ---- 24.10B 13.60A 24.10B 16.00 -6.30 22.30 2 15 1985 ---- 21.10B 11.30A 21.10B 13.50 -6.00 19.50 3 2 1990 15.90 18.60B 9.40A 16.10B 11.30 -5.70 2 17.00 4 6 1995 ---- 16.30B 7.80A 16.30B 9.30 -5.40 14.70 4 2 2000 11.20 14.20B 6.40A 6.40A 7.70 -5.00 48 12.70 258 314 2005 6.60 12.30B 5.30A 5.30A 6.30 -4.70 2 11.00 9 2010 ---- 10.70B 4.30A 10.70B 5.20 -4.20 9.40 9 123 2015 4.80 9.20B 3.60A 3.60A 4.30 -3.80 7 8.10 7 2020 6.00 7.90B 3.00A 3.10 3.50 -3.40 17 6.90 10 2025 2.40 6.80B 2.40 2.40 2.90 -3.00 8 5.90 2 1 2030 3.10 5.80B 2.00A 2.00A 2.40 -2.70 3 5.10 1 1 2035 ---- 4.90B 1.70A 4.90B 2.00 -2.30 4.30 6 2040 ---- 4.20B 1.50A 4.20B 1.60 -2.10 3.70 250 251 2045 2.10 3.60B 1.20A 1.20A 1.40 -1.80 2 3.20 7 2050 1.30 3.00B 1.10A 1.50B 1.10 -1.60 2 2.70 3 18 2055 ---- 2.60B .90A 2.60B 1.00 -1.40 2.40 2060 ---- 2.20B .80A 2.20B .80 -1.20 2.00 1 2 2065 ---- 1.90B .70A 1.90B .70 -1.00 1.70 6 2070 ---- 1.60B .60A 1.60B .60 -.90 1 1.50 19 2075 ---- 1.40B .50A 1.40B .50 -.80 1.30 1 8 2080 ---- ---- .50A .50A .40 -.80 1.20 1 2085 ---- 1.10B .40A 1.10B .40 -.60 1.00 2090 ---- ---- .40A .40A .40 -.50 .90 2 2095 ---- ---- .40A .40A .30 -.50 .80 2100 ---- ---- .30A .30A .30 -.50 .80 5 25 2105 ---- ---- .30A .30A .30 -.40 .70 2110 ---- ---- .30A .30A .20 -.40 .60 10 2115 ---- ---- .30A .30A .20 -.40 .60 2120 ---- ---- .20A .20A .20 -.30 .50 2125 ---- ---- .20A .20A .20 -.30 .50 2130 ---- ---- .20A .20A .20 -.30 .50 1 2135 ---- ---- .20A .20A .20 -.20 .40 1 2140 ---- ---- .20A .20A .20 -.20 .40 2145 ---- ---- .20A .20A .20 -.20 .40 2150 ---- ---- .20A .20A .10 -.30 .40 9 2155 ---- ---- .20A .20A .10 -.20 .30 2160 ---- ---- .20A .20A .10 -.20 .30 1 2165 ---- ---- .20A .20A .10 -.20 .30 2170 ---- ---- .20A .20A .10 -.20 .30 2175 ---- ---- .20A .20A .10 -.20 .30 2180 ---- ---- .20A .20A .10 -.20 .30 2185 ---- ---- .20A .20A .10 -.20 .30 2190 ---- ---- ---- ---- .10 -.10 .20 2195 ---- ---- ---- ---- .10 -.10 .20 2200 ---- ---- ---- ---- .10 -.10 .20 11 2205 ---- ---- .10A .10A .10 -.10 .20 2210 ---- ---- .10A .10A .10 -.10 .20 2215 ---- ---- .10A .10A .10 -.10 1 .20 3 46 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 560 1053 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 2 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 20 1725 ---- ---- ---- ---- .10 UNCH .10 21 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 22 1755 ---- ---- ---- ---- .10 UNCH .10 1 1760 .10 .10 .10 .10 .10 UNCH 100 .10 1765 .10 .10 .10 .10 .10 UNCH 100 .10 1770 .10 .10 .10 .10 .10 UNCH 100 .10 19 1775 .10 .10 .10 .10 .10 UNCH 100 .10 25 1780 .10 .10 .10 .10 .10 UNCH 102 .10 11 1785 .10 .10 .10 .10 .10 UNCH 100 .10 1790 .10 .10 .10 .10 .10 UNCH 100 .10 1795 .10 .10 .10 .10 .10 UNCH 101 .10 1800 .10 .10 .10 .10 .10 UNCH 3 .10 8 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 2 1815 ---- ---- ---- ---- .10 UNCH .10 1 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 4 1830 ---- ---- ---- ---- .10 UNCH .10 1 1835 ---- ---- ---- ---- .10 UNCH .10 7 1840 ---- ---- ---- ---- .10 UNCH .10 3 3 1845 ---- ---- ---- ---- .10 UNCH .10 1 1850 ---- ---- ---- ---- .10 UNCH .10 19 1855 ---- ---- ---- ---- .10 UNCH .10 1 1860 .20 .20 .20 .20 .10 UNCH 2 .10 2 1865 .20 .20 .20 .20 .10 UNCH 1 .10 20 1870 ---- .20B ---- .20B .20 +.10 .10 5 1875 ---- ---- ---- ---- .20 UNCH .20 3 1880 ---- ---- ---- ---- .20 UNCH .20 1 1885 ---- ---- ---- ---- .20 UNCH .20 1890 ---- ---- ---- ---- .30 UNCH .30 14 1895 ---- ---- ---- ---- .30 -.10 .40 9 1900 ---- .50B ---- .50B .30 -.10 .40 27 1905 ---- .60B ---- .60B .40 -.10 .50 1 3 1910 .80 .80 .50A .50A .50 -.10 5 .60 4 7 1915 .60 1.00B .60 .60 .60 -.20 2 .80 9 308 1920 .60 1.30B .60 .60 .70 -.30 1 1.00 1 24 1925 1.10 1.70B .90A 1.20B .90 -.30 1 1.20 16 29 1930 ---- 2.20B 1.10A 2.20B 1.10 -.40 1.50 19 56 1935 ---- 2.70B 1.30A 2.70B 1.40 -.50 1.90 10 1940 3.20 3.50B 1.60 1.90B 1.80 -.60 19 2.40 7 1945 3.20 4.40B 2.00A 2.10A 2.30 -.60 17 2.90 11 18 1950 5.10 5.50B 2.60A 3.30A 2.90 -.70 13 3.60 6 166 1955 4.50 6.90B 3.10 4.20B 3.70 -.80 16 4.50 18 16 1960 5.50 8.40B 4.10A 4.20A 4.80 -.70 1 5.50 22 50 1965 8.40 10.30B 5.10A 5.40A 6.00 -.80 3 6.80 236 242 1970 9.00 12.40B 6.40A 9.30B 7.50 -.70 1 8.20 8 12 1975 7.90 14.80B 7.90 11.50B 9.40 -.50 2 9.90 288 281 1980 12.10 17.40B 9.90A 12.50A 11.50 -.40 11 11.90 7 1985 15.30 20.40B 12.00A 12.00A 14.00 -.10 1 14.10 8 17 1990 ---- 23.60B 14.40A 14.40A 16.80 +.20 16.60 3 52 1995 ---- 26.90B 17.30A 17.30A 19.80 +.50 19.30 2 9 2000 ---- 30.60B 20.40A 20.40A 23.20 +.90 22.30 4 2005 ---- 34.40B 23.70A 23.70A 26.80 +1.20 25.60 3 9 2010 ---- 38.40B 27.20A 27.20A 30.70 +1.70 29.00 1 2015 ---- 42.60B 31.00A 31.00A 34.80 +2.10 32.70 2020 ---- 46.80B 35.00A 35.00A 39.00 +2.50 36.50 2025 ---- 51.30B 39.20A 39.20A 43.40 +2.90 40.50 1 2030 ---- 55.80B 43.50A 43.50A 47.80 +3.20 44.60 2035 ---- 60.40B 48.00A 48.00A 52.40 +3.50 48.90 2040 ---- 65.00B 52.50A 52.50A 57.10 +3.80 53.30 2045 ---- 69.70B 57.00A 57.00A 61.80 +4.10 57.70 2050 ---- 74.40B 61.30A 61.30A 66.60 +4.30 62.30 2055 ---- 79.20B 65.80A 65.80A 71.40 +4.50 66.90 2060 ---- 84.10B 70.60A 70.60A 76.30 +4.70 71.60 2065 ---- 88.20B 75.30A 75.30A 81.10 +4.80 76.30 2070 ---- 92.50B 80.30A 80.30A 86.00 +4.90 81.10 2075 ---- 98.70B 85.20A 85.20A 91.00 +5.10 85.90 2080 ---- 102.30B 90.00A 90.00A 95.90 +5.20 90.70 2085 ---- 107.20B 94.80A 94.80A 100.80 +5.20 95.60 2090 ---- 112.00B 99.70A 99.70A 105.80 +5.30 100.50 2095 ---- 117.10B 104.60A 104.60A 110.80 +5.40 105.40 2100 ---- 123.40B 109.10A 109.10A 115.70 +5.40 110.30 2105 ---- 126.90B 114.40A 114.40A 120.70 +5.50 115.20 2110 ---- 132.00B 119.40A 119.40A 125.70 +5.50 120.20 1 1 2115 ---- 136.60B 124.30A 124.30A 130.70 +5.60 125.10 2120 ---- 141.90B 129.30A 129.30A 135.70 +5.60 130.10 2125 ---- 148.30B 134.20A 134.20A 140.60 +5.60 135.00 2130 ---- 151.40B 139.20A 139.20A 145.60 +5.60 140.00 2135 ---- 156.70B 144.10A 144.10A 150.60 +5.60 145.00 2140 ---- 161.70B 149.10A 149.10A 155.60 +5.70 149.90 2145 ---- 166.70B 154.10A 154.10A 160.60 +5.70 154.90 2150 ---- 173.20B 158.60A 158.60A 165.60 +5.70 159.90 2155 ---- 176.70B 164.00A 164.00A 170.50 +5.60 164.90 2160 ---- 181.70B 169.00A 169.00A 175.50 +5.70 169.80 2165 ---- 186.30B 174.10A 174.10A 180.50 +5.70 174.80 2170 ---- 191.30B 179.10A 179.10A 185.50 +5.70 179.80 2175 ---- 198.20B 184.00A 184.00A 190.50 +5.70 184.80 2180 ---- 201.60B 189.00A 189.00A 195.50 +5.70 189.80 2185 ---- 206.60B 194.00A 194.00A 200.50 +5.70 194.80 2190 ---- 211.60B 199.00A 199.00A 205.50 +5.70 199.80 2195 ---- 216.60B 204.00A 204.00A 210.50 +5.70 204.80 2200 ---- 223.10B 208.50A 208.50A 215.50 +5.80 209.70 2205 ---- 226.60B 214.00A 214.00A 220.50 +5.80 214.70 2210 ---- 231.60B 219.00A 219.00A 225.50 +5.80 219.70 2215 ---- 236.60B 224.00A 224.00A 230.50 +5.80 224.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 902 659 1582 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 356.10B 343.60A 356.10B 349.50 -5.90 355.40 1640 ---- 351.10B 338.60A 351.10B 344.50 -5.90 350.40 1645 ---- 346.10B 333.60A 346.10B 339.50 -5.90 345.40 1650 ---- 341.50B 328.80A 341.30B 334.50 -5.90 340.40 1655 ---- 336.10B 323.60A 336.10B 329.50 -5.90 335.40 1660 ---- 331.10B 318.80A 331.10B 324.50 -5.90 330.40 1665 ---- 326.10B 313.90A 326.10B 319.50 -5.90 325.40 1670 ---- 321.10B 308.80A 321.10B 314.50 -5.90 320.40 1675 ---- 316.10B 303.80A 316.10B 309.50 -5.90 315.40 1680 ---- 311.10B 298.90A 311.10B 304.50 -5.90 310.40 1685 ---- 306.10B 293.80A 306.10B 299.50 -5.90 305.40 1690 ---- 301.10B 288.80A 301.10B 294.50 -5.90 300.40 1695 ---- 296.10B 283.50A 296.10B 289.50 -5.90 295.40 1700 ---- 291.60B 278.80A 291.40B 284.50 -5.90 290.40 1705 ---- 286.10B 273.50A 286.10B 279.50 -5.90 285.40 1710 ---- 281.10B 268.50A 281.10B 274.50 -5.90 280.40 1715 ---- 276.10B 263.50A 276.10B 269.50 -5.90 275.40 1720 ---- 271.10B 258.90A 271.10B 264.50 -5.90 270.40 1725 ---- 266.20B 253.80A 266.20B 259.50 -5.90 265.40 1730 ---- 261.10B 248.90A 261.10B 254.50 -5.90 260.40 1735 ---- 256.10B 243.90A 256.10B 249.50 -5.90 255.40 1740 ---- 251.10B 238.90A 251.10B 244.50 -5.90 250.40 1745 ---- 246.10B 233.90A 246.10B 239.50 -5.90 245.40 1750 ---- 241.60B 226.90A 241.40B 234.50 -5.90 240.40 1755 ---- 236.10B 223.90A 236.10B 229.50 -5.90 235.40 1760 ---- 231.10B 218.90A 231.10B 224.50 -5.90 230.40 1765 ---- 226.10B 213.90A 226.10B 219.50 -5.90 225.40 1770 ---- 221.10B 208.90A 221.10B 214.50 -5.90 220.40 1775 ---- 216.20B 201.90A 216.20B 209.50 -5.90 215.40 1780 ---- 211.20B 198.90A 211.20B 204.50 -5.90 210.40 1785 ---- 206.20B 193.90A 206.20B 199.50 -5.90 205.40 1790 ---- 201.20B 188.50A 201.20B 194.50 -5.90 200.40 1795 ---- 196.20B 183.50A 196.20B 189.50 -5.90 195.40 1800 ---- 191.60B 177.00A 191.40B 184.50 -5.90 190.40 1805 ---- 186.20B 174.00A 186.20B 179.50 -5.90 185.40 1810 ---- 181.20B 169.00A 181.20B 174.50 -5.90 180.40 1815 ---- 176.20B 163.60A 176.20B 169.50 -5.90 175.40 1820 ---- 171.20B 158.60A 171.20B 164.50 -5.90 170.40 1825 ---- 166.30B 152.00A 166.30B 159.60 -5.80 165.40 1830 ---- 161.20B 148.60A 161.20B 154.60 -5.90 160.50 1 1835 ---- 156.30B 143.60A 155.80B 149.60 -5.90 155.50 1840 ---- 151.30B 138.60A 150.80B 144.60 -5.90 150.50 1845 ---- 146.30B 134.10A 146.30B 139.60 -5.90 145.50 1850 ---- 141.70B 127.20A 141.50B 134.60 -5.90 140.50 2 1855 ---- 136.30B 123.60A 136.30B 129.70 -5.90 135.60 1 1860 ---- 131.40B 118.60A 131.40B 124.70 -5.90 130.60 1865 ---- 126.50B 113.70A 126.40B 119.70 -5.90 125.60 1 1870 ---- 121.50B 108.70A 121.40B 114.80 -5.90 120.70 1 1875 ---- 116.60B 102.40A 116.50B 109.80 -5.90 115.70 1 1 1880 ---- 111.60B 99.30A 111.50B 104.80 -6.00 110.80 4 1885 ---- 106.70B 94.10A 106.70B 99.90 -5.90 105.80 1890 ---- 101.80B 89.50A 101.80B 95.00 -5.90 100.90 1895 ---- 96.90B 84.60A 96.90B 90.10 -6.00 96.10 3 1900 ---- 92.50B 78.20A 92.50B 85.20 -6.00 91.20 1905 ---- 87.20B 73.50A 87.20B 80.30 -6.10 86.40 1910 ---- 82.40B 68.80A 82.30B 75.50 -6.10 81.60 3 1915 ---- 77.70B 64.20A 77.70B 70.70 -6.20 76.90 1 1920 ---- 73.00B 59.70A 73.00B 65.90 -6.30 72.20 1 1925 ---- 68.50B 55.30A 68.50B 61.20 -6.40 67.60 1930 ---- 63.90B 51.00A 63.80B 56.60 -6.50 63.10 30 1935 ---- 59.50B 46.90A 59.50B 52.20 -6.50 58.70 72 1940 ---- 55.40B 42.90A 55.30B 47.80 -6.60 54.40 1945 ---- 51.20B 39.10A 51.10B 43.50 -6.70 50.20 13 1950 ---- 47.40B 35.40A 47.40B 39.50 -6.70 46.20 6 1955 ---- 43.30B 31.90A 43.20B 35.60 -6.70 42.30 1 1960 ---- 39.60B 28.50A 39.60B 31.90 -6.70 38.60 4 1965 ---- 37.00B 25.30A 35.90B 28.40 -6.70 35.10 13 1970 ---- 33.70B 22.40A 33.40B 25.20 -6.60 31.80 300 1975 20.10 30.50B 19.60A 23.70B 22.20 -6.50 2 28.70 8 1980 20.40 27.60B 17.10A 17.10A 19.50 -6.30 6 25.80 35 1985 ---- 24.80B 14.90A 24.80B 17.00 -6.10 1 23.10 15 68 1990 ---- 22.40B 12.90A 22.40B 14.80 -5.80 20.60 1 7 1995 12.20 20.00B 11.10A 11.10A 12.80 -5.60 4 18.40 6 2000 ---- 17.90B 9.50A 17.90B 11.00 -5.40 2 16.40 28 2005 10.20 15.90B 8.20A 8.20A 9.50 -5.00 2 14.50 3 3 2010 10.70 14.20B 7.00A 10.10B 8.10 -4.70 12 12.80 6 13 2015 8.40 12.50B 6.00A 8.70B 7.00 -4.30 201 11.30 29 2020 ---- 11.10B 5.20A 11.10B 6.00 -4.00 10.00 23 2025 6.40 9.80B 4.50A 4.50A 5.10 -3.70 4 8.80 32 2030 5.30 8.60B 3.80 3.90B 4.30 -3.40 5 7.70 3 7 2035 4.60 7.60B 3.30A 3.30A 3.70 -3.10 7 6.80 2040 3.80 6.60B 2.90A 4.20B 3.20 -2.80 3 6.00 2045 ---- 5.80B 2.50A 5.80B 2.70 -2.60 5.30 2 2050 2.60 5.10B 2.20A 2.20A 2.30 -2.30 1 4.60 26 2055 2.10 4.50B 1.90A 1.90A 2.00 -2.10 2 4.10 1 26 2060 ---- 3.90B 1.70A 3.90B 1.70 -1.90 1 3.60 6 8 2065 ---- 3.40B 1.50A 3.40B 1.50 -1.70 3.20 2 2 2070 ---- 3.00B 1.40A 3.00B 1.30 -1.50 2.80 5 2075 ---- 2.70B 1.20A 2.70B 1.20 -1.30 2.50 2 2080 ---- 2.40B 1.10A 2.40B 1.10 -1.20 2.30 2085 ---- 2.10B 1.00A 2.10B 1.00 -1.00 2.00 16 2090 ---- 1.90B .80A 1.90B .90 -.90 1.80 10 12 2095 ---- ---- .70A .70A .80 -.90 1.70 10 10 2100 1.10 1.10 .60 .60 .70 -.80 17 1.50 1 203 2105 ---- ---- .70A .70A .70 -.70 8 1.40 2110 ---- ---- .60A .60A .60 -.70 1.30 1 1 2115 ---- ---- .60A .60A .50 -.70 1.20 2120 ---- ---- .50A .50A .50 -.60 1.10 2125 ---- ---- .50A .50A .50 -.50 1.00 3 2130 ---- ---- .50A .50A .40 -.50 .90 2135 ---- ---- .40A .40A .40 -.40 .80 2140 ---- ---- .40A .40A .30 -.50 .80 2145 ---- ---- .40A .40A .30 -.40 .70 2150 .50 .50 .40 .40 .30 -.40 15 .70 5 2155 ---- ---- .30A .30A .20 -.40 .60 2160 ---- ---- .30A .30A .20 -.40 .60 10 2165 ---- ---- .30A .30A .20 -.40 .60 2170 ---- ---- .30A .30A .20 -.30 .50 2175 ---- ---- .30A .30A .20 -.30 .50 2180 ---- ---- .30A .30A .10 -.40 .50 2185 ---- ---- .30A .30A .10 -.30 .40 2190 ---- ---- .20A .20A .10 -.30 .40 4 2195 ---- ---- .20A .20A .10 -.30 .40 2200 .30 .30 .20A .20A .10 -.30 10 .40 3 8 2205 ---- ---- .20A .20A .10 -.20 .30 2210 ---- ---- .20A .20A .10 -.20 .30 2215 .30 .30 .20A .20A .10 -.20 1 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 304 63 1060 G1W APR23 Gold Weekly Wednesday 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 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 2 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 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 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 11 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 24 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 5 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .20 +.10 .10 4 1835 ---- ---- ---- ---- .20 UNCH .20 7 1840 ---- ---- ---- ---- .20 UNCH .20 7 1845 ---- ---- ---- ---- .20 UNCH .20 11 1850 ---- ---- ---- ---- .20 UNCH .20 3 12 1855 ---- ---- ---- ---- .20 UNCH .20 17 1860 ---- ---- ---- ---- .30 UNCH .30 1 1865 ---- ---- ---- ---- .30 UNCH .30 309 1870 ---- ---- ---- ---- .30 UNCH .30 16 1875 .50 .50 .40A .40A .40 UNCH 5 .40 1 11 1880 ---- .50B ---- .50B .40 UNCH 1 .40 61 1885 ---- .60B ---- .60B .50 UNCH 7 .50 19 1890 ---- .70B ---- .70B .50 -.10 .60 3 1895 ---- .90B ---- .90B .60 -.10 .70 1900 .90 1.10B .70A .70A .70 -.20 3 .90 6 32 1905 .80 1.40B .80 .80 .80 -.30 2 1.10 1910 ---- 1.70B 1.00A 1.70B 1.00 -.30 1.30 68 1915 1.50 2.10B 1.20A 1.20A 1.20 -.30 1 1.50 1 1920 1.70 2.60B 1.50A 1.90B 1.50 -.40 1 1.90 14 1925 2.20 3.20B 1.70A 2.20 1.80 -.50 2 2.30 1 203 1930 2.90 3.90B 2.10A 2.10A 2.20 -.60 4 2.80 8 1935 3.70 4.70B 2.50A 4.70B 2.70 -.60 3 3.30 1 1940 5.30 5.80B 3.10A 3.10A 3.30 -.70 7 4.00 6 1945 4.20 6.90B 3.80A 3.80A 4.10 -.80 1 4.90 15 1950 5.70 8.30B 4.60A 5.50A 5.00 -.80 1 5.80 3 1955 ---- 9.90B 5.50A 9.90B 6.10 -.80 6.90 1 1 1960 8.50 11.70B 6.60A 8.00 7.40 -.80 2 8.20 1 9 1965 9.60 13.70B 8.00A 9.30 8.90 -.80 3 9.70 10 11 1970 ---- 15.90B 9.50A 9.50A 10.70 -.70 1 11.40 10 160 1975 13.30 18.40B 11.30A 11.30A 12.70 -.60 4 13.30 1 10 1980 ---- 21.10B 13.40A 13.40A 15.00 -.40 15.40 1 17 1985 18.40 24.00B 15.60A 18.70A 17.50 -.20 3 17.70 9 1990 ---- 27.10B 18.10A 18.10A 20.30 +.10 20.20 1995 24.50 30.40B 20.90A 20.90A 23.30 +.30 3 23.00 3 2000 ---- 33.70B 23.80A 23.80A 26.50 +.60 25.90 6 2005 31.10 37.40B 27.00A 27.00A 30.00 +.90 3 29.10 2010 ---- 41.20B 30.40A 30.40A 33.60 +1.20 32.40 1 2015 ---- 45.20B 34.10A 34.10A 37.40 +1.50 35.90 11 2020 ---- 49.20B 37.70A 37.70A 41.40 +1.80 39.60 20 2025 ---- 53.40B 41.70A 41.70A 45.60 +2.20 43.40 34 2030 ---- 57.70B 45.80A 45.80A 49.80 +2.50 47.30 2035 ---- 62.10B 50.00A 50.00A 54.20 +2.80 51.40 2040 ---- 66.60B 54.40A 54.40A 58.60 +3.10 55.50 2045 ---- 71.20B 58.80A 58.80A 63.20 +3.40 59.80 2050 ---- 75.80B 63.20A 63.20A 67.80 +3.60 64.20 2055 ---- 80.40B 67.80A 67.80A 72.50 +3.90 68.60 2060 ---- 85.10B 72.40A 72.40A 77.20 +4.10 73.10 2065 ---- 89.90B 77.00A 77.00A 82.00 +4.30 77.70 2070 ---- 94.70B 81.30A 81.30A 86.80 +4.40 82.40 2075 ---- 99.50B 86.20A 86.20A 91.60 +4.50 87.10 2080 ---- 104.40B 90.80A 90.80A 96.50 +4.70 91.80 2085 ---- 109.20B 95.60A 95.60A 101.40 +4.80 96.60 2090 ---- 112.50B 100.60A 100.60A 106.30 +4.90 101.40 2095 ---- 117.20B 105.40A 105.40A 111.20 +5.00 106.20 2100 ---- 123.90B 110.00A 110.00A 116.10 +5.10 111.00 2105 ---- 127.30B 115.10A 115.10A 121.10 +5.20 115.90 2110 ---- 132.40B 120.00A 120.00A 126.00 +5.20 120.80 2115 ---- 137.30B 124.90A 124.90A 131.00 +5.30 125.70 2120 ---- 142.10B 129.80A 129.80A 135.90 +5.30 130.60 2125 ---- 148.60B 134.60A 134.60A 140.90 +5.40 135.50 2130 ---- 152.20B 139.60A 139.60A 145.80 +5.40 140.40 2135 ---- 157.00B 144.50A 144.50A 150.80 +5.50 145.30 2140 ---- 162.10B 149.50A 149.50A 155.70 +5.40 150.30 2145 ---- 166.70B 154.40A 154.40A 160.70 +5.50 155.20 2150 ---- 173.40B 159.00A 159.00A 165.70 +5.50 160.20 2155 ---- 177.00B 164.30A 164.30A 170.70 +5.60 165.10 2160 ---- 181.90B 169.30A 169.30A 175.60 +5.50 170.10 2165 ---- 186.50B 174.20A 174.20A 180.60 +5.60 175.00 2170 ---- 191.90B 179.20A 179.20A 185.60 +5.60 180.00 2175 ---- 198.30B 184.10A 184.10A 190.60 +5.60 185.00 2180 ---- 201.70B 189.10A 189.10A 195.60 +5.70 189.90 2185 ---- 206.70B 194.10A 194.10A 200.50 +5.60 194.90 2190 ---- 211.70B 199.10A 199.10A 205.50 +5.60 199.90 2195 ---- 216.70B 204.00A 204.00A 210.50 +5.60 204.90 2200 ---- 223.20B 208.60A 208.60A 215.50 +5.70 209.80 2205 ---- 226.70B 214.00A 214.00A 220.50 +5.70 214.80 2210 ---- 231.60B 219.10A 219.10A 225.50 +5.70 219.80 2215 ---- 236.30B 224.10A 224.10A 230.50 +5.70 224.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 35 1173 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 266.20B 253.70A 266.20B 259.50 -5.90 265.40 1730 ---- 261.10B 248.90A 261.10B 254.50 -5.90 260.40 1735 ---- 256.10B 243.90A 255.60B 249.50 -5.90 255.40 1740 ---- 251.10B 238.90A 250.60B 244.50 -5.90 250.40 1745 ---- 246.10B 233.70A 245.60B 239.50 -5.90 245.40 1750 ---- 241.60B 226.90A 241.30B 234.50 -5.90 240.40 1755 ---- 236.20B 223.50A 236.20B 229.50 -5.90 235.40 1760 ---- 231.20B 218.50A 231.20B 224.50 -5.90 230.40 1765 ---- 226.20B 213.60A 226.20B 219.50 -5.90 225.40 1770 ---- 221.20B 209.00A 221.20B 214.50 -5.90 220.40 1775 ---- 216.20B 202.00A 216.20B 209.60 -5.80 215.40 1780 ---- 211.20B 198.70A 211.20B 204.60 -5.80 210.40 1785 ---- 206.20B 193.60A 206.20B 199.60 -5.80 205.40 1790 ---- 201.20B 188.60A 201.20B 194.60 -5.80 200.40 1795 ---- 196.20B 183.60A 196.20B 189.60 -5.80 195.40 1800 ---- 191.60B 177.00A 191.50B 184.60 -5.80 190.40 1805 ---- 186.20B 173.60A 186.20B 179.60 -5.80 185.40 1810 ---- 181.30B 168.60A 181.30B 174.60 -5.90 180.50 1815 ---- 176.30B 163.60A 176.30B 169.60 -5.90 175.50 1820 ---- 171.30B 159.10A 171.30B 164.70 -5.80 170.50 1825 ---- 166.30B 152.10A 166.30B 159.70 -5.80 165.50 1830 ---- 161.30B 149.00A 161.30B 154.70 -5.80 160.50 1835 ---- 156.30B 143.60A 156.30B 149.70 -5.90 155.60 1840 ---- 151.50B 139.00A 151.40B 144.70 -5.90 150.60 1845 ---- 146.50B 133.70A 146.50B 139.80 -5.90 145.70 1850 ---- 141.90B 127.40A 141.90B 134.80 -5.90 140.70 1855 ---- 136.60B 124.10A 136.50B 129.80 -6.00 135.80 1860 ---- 131.60B 118.90A 131.60B 124.90 -5.90 130.80 1865 ---- 126.70B 114.00A 126.70B 119.90 -6.00 125.90 1870 ---- 121.80B 109.10A 121.80B 115.00 -6.00 121.00 1875 ---- 116.90B 102.90A 116.80B 110.10 -6.00 116.10 1880 ---- 112.00B 99.40A 112.00B 105.20 -6.00 111.20 1885 ---- 107.10B 93.30A 107.00B 100.30 -6.10 106.40 1890 ---- 102.30B 88.50A 102.30B 95.40 -6.10 101.50 1895 ---- 97.50B 83.80A 97.50B 90.60 -6.10 96.70 1900 ---- 93.20B 79.20A 93.20B 85.80 -6.20 92.00 1905 ---- 88.10B 74.60A 88.10B 81.00 -6.30 87.30 1910 ---- 83.50B 70.10A 83.50B 76.30 -6.30 82.60 1915 ---- 78.90B 65.80A 78.90B 71.70 -6.30 78.00 5 1920 ---- 74.40B 61.50A 74.40B 67.10 -6.40 73.50 2 1925 ---- 69.90B 57.30A 69.80B 62.70 -6.40 69.10 1930 ---- 65.60B 53.20A 65.20B 58.30 -6.50 64.80 2 1935 ---- 61.70B 49.30A 61.70B 54.10 -6.50 60.60 6 1940 ---- 57.60B 45.50A 57.50B 50.00 -6.50 56.50 1945 ---- 53.70B 42.00A 53.60B 46.00 -6.60 52.60 1950 ---- 49.80B 38.50A 49.80B 42.20 -6.60 48.80 1 1955 ---- 46.30B 35.10A 46.30B 38.60 -6.60 45.20 3 1960 ---- 43.50B 31.90A 42.50B 35.20 -6.50 41.70 2 1965 ---- 40.10B 28.90A 39.20B 31.90 -6.50 38.40 21 1970 ---- 37.00B 26.00A 36.00B 28.90 -6.30 35.20 1 10 1975 ---- 33.90B 23.40A 33.20B 26.00 -6.30 32.30 10 1980 30.00 31.10B 20.90A 26.70B 23.40 -6.10 3 29.50 3 3 1985 19.30 28.50B 18.70A 18.70A 20.90 -6.00 11 26.90 11 10 1990 ---- 26.00B 16.60A 25.90B 18.60 -5.90 24.50 1 7 1995 ---- 23.70B 14.80A 23.70B 16.50 -5.70 22.20 4 2000 ---- 21.50B 13.10A 21.50B 14.70 -5.40 20.10 9 38 2005 ---- 19.50B 11.60A 19.50B 13.00 -5.20 18.20 10 2010 ---- 17.70B 10.30A 17.70B 11.50 -5.00 16.50 1 14 2015 ---- 16.00B 9.10A 16.00B 10.20 -4.60 14.80 15 2020 8.10 14.50B 8.00A 8.00A 9.00 -4.40 9 13.40 4 16 2025 ---- 13.00B 7.10A 13.00B 8.00 -4.00 12.00 16 2030 ---- 11.70B 6.20A 11.70B 7.10 -3.70 7 10.80 16 2035 ---- 10.60B 5.50A 10.60B 6.20 -3.50 1 9.70 16 2040 ---- 9.50B 4.90A 9.50B 5.50 -3.30 8.80 25 2045 ---- 8.50B 4.40A 8.50B 4.90 -3.00 7.90 47 2050 6.10 7.60B 3.90A 3.90A 4.30 -2.80 6 7.10 1 300 2055 ---- 6.90B 3.50A 6.90B 3.80 -2.60 11 6.40 6 11 2060 3.90 6.20B 3.10A 3.10A 3.40 -2.40 5 5.80 4 20 2065 ---- 5.50B 2.80A 5.50B 3.00 -2.20 5.20 3 103 2070 ---- 5.00B 2.50A 5.00B 2.70 -2.00 4.70 37 2075 ---- 4.50B 2.30A 4.50B 2.40 -1.80 4.20 1 2080 ---- 4.00B 2.00A 4.00B 2.10 -1.70 3.80 6 2085 ---- 3.60B 1.90A 3.60B 1.90 -1.60 3.50 46 2090 ---- 3.30B 1.70A 3.30B 1.70 -1.50 3.20 5 2095 ---- 3.00B 1.50A 3.00B 1.60 -1.30 2.90 2100 ---- 2.70B 1.40A 2.70B 1.40 -1.20 2.60 6 2105 ---- ---- 1.30A 1.30A 1.30 -1.10 2.40 2110 ---- ---- 1.20A 1.20A 1.20 -1.00 2.20 307 2115 ---- ---- 1.10A 1.10A 1.10 -.90 2.00 33 2120 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 2125 ---- ---- 1.00A 1.00A .90 -.80 1.70 2130 ---- ---- .90A .90A .90 -.70 1.60 149 2135 ---- ---- .90A .90A .80 -.70 1.50 5 2140 ---- ---- .80A .80A .80 -.60 1.40 2145 ---- ---- .80A .80A .70 -.60 1.30 2150 ---- ---- .70A .70A .70 -.50 11 1.20 1 301 2155 ---- ---- .70A .70A .60 -.50 1.10 2160 ---- ---- .60A .60A .60 -.40 1.00 2165 ---- ---- .60A .60A .50 -.50 1.00 1 2170 ---- ---- .60A .60A .50 -.40 .90 2175 ---- ---- .50A .50A .50 -.30 .80 2180 ---- ---- .50A .50A .50 -.30 .80 2185 ---- ---- .50A .50A .40 -.30 .70 2190 ---- ---- .50A .50A .40 -.30 .70 2195 ---- ---- .40A .40A .40 -.30 .70 2200 ---- ---- .40A .40A .40 -.20 5 .60 2205 ---- ---- .40A .40A .40 -.20 .60 2210 ---- ---- .40A .40A .30 -.30 .60 2215 ---- ---- .40A .40A .30 -.20 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 45 1630 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH 1 .10 1 1 1735 ---- ---- ---- ---- .10 UNCH .10 1 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 2 1755 ---- ---- ---- ---- .20 +.10 .10 1760 ---- ---- ---- ---- .20 +.10 .10 1765 ---- ---- ---- ---- .20 +.10 .10 5 1770 ---- ---- ---- ---- .20 +.10 .10 1775 ---- ---- ---- ---- .20 +.10 .10 1780 ---- ---- ---- ---- .20 +.10 .10 1785 ---- ---- ---- ---- .20 +.10 .10 5 1790 ---- ---- ---- ---- .20 +.10 .10 1795 ---- ---- ---- ---- .20 +.10 .10 1 1800 ---- ---- ---- ---- .20 +.10 .10 1 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .30 +.10 .20 10 1815 ---- ---- ---- ---- .30 +.10 .20 10 1820 ---- ---- ---- ---- .30 +.10 .20 1825 ---- ---- ---- ---- .30 +.10 .20 5 1830 ---- ---- ---- ---- .30 UNCH .30 1835 ---- ---- ---- ---- .30 UNCH .30 1840 ---- ---- ---- ---- .40 +.10 .30 5 1845 ---- ---- ---- ---- .40 UNCH .40 1 1850 ---- ---- ---- ---- .40 UNCH .40 6 1855 ---- ---- ---- ---- .50 UNCH .50 7 1860 ---- ---- ---- ---- .50 -.10 .60 1865 ---- .70B ---- .70B .50 -.10 .60 3 10 1870 ---- .80B ---- .80B .60 -.10 .70 3 1875 ---- .90B ---- .90B .70 -.10 15 .80 1 1880 ---- 1.10B .80A 1.10B .80 -.10 1 .90 1885 ---- 1.30B .90A 1.30B .90 -.20 1.10 10 1890 ---- 1.50B 1.10A 1.50B 1.00 -.20 1.20 4 1895 1.30 1.80B 1.20A 1.20A 1.20 -.20 5 1.40 5 1900 1.40 2.20B 1.40 1.50B 1.40 -.30 2 1.70 5 6 1905 ---- 2.60B 1.60A 2.60B 1.60 -.40 2.00 5 1910 ---- 3.10B 1.90A 3.10B 1.90 -.40 2.30 5 1915 ---- 3.60B 2.20A 3.60B 2.30 -.40 3 2.70 3 1920 ---- 4.30B 2.60A 4.30B 2.70 -.50 3 3.20 6 1925 3.00 5.10B 3.00 3.70B 3.20 -.60 1 3.80 2 1930 ---- 6.10B 3.60A 6.10B 3.90 -.60 4.50 1 2 1935 ---- 7.10B 4.30A 4.30A 4.60 -.70 5.30 7 1940 7.70 8.40B 5.10A 5.10A 5.50 -.70 2 6.20 4 34 1945 ---- 9.70B 6.00A 6.00A 6.60 -.70 7.30 6 1950 ---- 11.30B 7.00A 7.00A 7.80 -.70 8.50 2 45 1955 ---- 13.10B 8.20A 8.20A 9.20 -.60 1 9.80 1 6 1960 11.90 15.00B 9.60A 9.60A 10.70 -.60 4 11.30 1 1 1965 12.20 17.10B 11.20A 13.60B 12.50 -.50 11 13.00 52 1970 ---- 19.40B 12.90A 12.90A 14.40 -.40 14.80 1 9 1975 16.10 22.00B 14.90A 15.40A 16.50 -.40 1 16.90 1 16 1980 19.70 24.70B 17.10A 17.60A 18.90 -.20 1 19.10 1 9 1985 ---- 27.60B 19.40A 19.40A 21.40 -.10 21.50 7 1990 ---- 30.60B 22.00A 22.00A 24.10 UNCH 24.10 15 1995 29.60 33.90B 24.70A 25.70A 27.00 +.20 16 26.80 2 2000 32.80 37.20B 27.60A 27.60A 30.20 +.50 6 29.70 3 250 2005 36.20 40.70B 30.70A 30.70A 33.50 +.70 3 32.80 3 3 2010 ---- 44.40B 34.00A 34.00A 37.00 +1.00 36.00 2015 ---- 48.20B 37.50A 37.50A 40.70 +1.30 39.40 5 5 2020 ---- 52.00B 41.20A 41.20A 44.50 +1.60 42.90 5 25 2025 ---- 56.10B 44.80A 44.80A 48.40 +1.80 46.60 2030 ---- 60.20B 48.70A 48.70A 52.50 +2.10 50.40 1 2035 ---- 64.40B 52.70A 52.70A 56.70 +2.40 54.30 2040 ---- 68.70B 56.90A 56.90A 60.90 +2.60 58.30 2045 ---- 73.20B 61.10A 61.10A 65.30 +2.90 62.40 2050 ---- 77.60B 65.50A 65.50A 69.70 +3.10 66.60 2055 ---- 82.10B 69.90A 69.90A 74.20 +3.30 70.90 2060 ---- 86.70B 74.40A 74.40A 78.80 +3.50 75.30 2065 ---- 91.30B 78.80A 78.80A 83.40 +3.70 79.70 2070 ---- 96.00B 83.50A 83.50A 88.10 +3.90 84.20 2075 ---- 100.70B 87.70A 87.70A 92.80 +4.10 88.70 2080 ---- 105.40B 92.50A 92.50A 97.50 +4.20 93.30 2 2085 ---- 110.20B 97.10A 97.10A 102.30 +4.30 98.00 2090 ---- 114.90B 101.70A 101.70A 107.10 +4.50 102.60 2095 ---- 119.80B 106.40A 106.40A 111.90 +4.60 107.30 2100 ---- 124.60B 111.10A 111.10A 116.80 +4.70 112.10 2105 ---- 129.50B 115.90A 115.90A 121.70 +4.80 116.90 2110 ---- 133.60B 120.90A 120.90A 126.60 +4.90 121.70 2115 ---- 137.70B 125.70A 125.70A 131.50 +5.00 126.50 2120 ---- 142.80B 130.50A 130.50A 136.40 +5.10 131.30 2125 ---- 149.10B 135.30A 135.30A 141.30 +5.10 136.20 2130 ---- 152.50B 140.30A 140.30A 146.20 +5.20 141.00 2135 ---- 157.40B 145.20A 145.20A 151.20 +5.30 145.90 2140 ---- 162.50B 150.10A 150.10A 156.10 +5.30 150.80 2145 ---- 167.40B 155.00A 155.00A 161.00 +5.30 155.70 2150 ---- 173.70B 159.50A 159.50A 166.00 +5.40 160.60 2155 ---- 177.30B 164.80A 164.80A 171.00 +5.50 165.50 2160 ---- 182.30B 169.70A 169.70A 175.90 +5.50 170.40 2165 ---- 187.20B 174.60A 174.60A 180.90 +5.50 175.40 2170 ---- 192.00B 179.60A 179.60A 185.80 +5.50 180.30 2175 ---- 198.50B 184.50A 184.50A 190.80 +5.60 185.20 2180 ---- 201.70B 189.50A 189.50A 195.80 +5.60 190.20 2185 ---- 206.70B 194.40A 194.40A 200.80 +5.70 195.10 2190 ---- 211.60B 199.40A 199.40A 205.70 +5.60 200.10 2195 ---- 217.00B 204.30A 204.30A 210.70 +5.60 205.10 2200 ---- 223.40B 208.90A 208.90A 215.70 +5.70 210.00 2205 ---- 226.90B 214.20A 214.20A 220.70 +5.70 215.00 2210 ---- 231.50B 219.20A 219.20A 225.70 +5.80 219.90 2215 ---- 236.90B 224.20A 224.20A 230.60 +5.70 224.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 37 617 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 251.20B 238.50A 251.20B 244.50 -5.90 250.40 1745 ---- 246.20B 233.90A 246.20B 239.50 -5.90 245.40 1750 ---- 241.60B 227.00A 241.30B 234.60 -5.80 240.40 1755 ---- 236.20B 224.00A 236.20B 229.60 -5.80 235.40 1760 ---- 231.20B 218.70A 231.20B 224.60 -5.80 230.40 1765 ---- 226.20B 213.60A 226.20B 219.60 -5.80 225.40 1770 ---- 221.20B 208.60A 221.20B 214.60 -5.80 220.40 1775 ---- 216.30B 202.00A 216.30B 209.60 -5.80 215.40 1780 ---- 211.20B 199.00A 211.20B 204.60 -5.80 210.40 1785 ---- 206.20B 193.60A 206.20B 199.60 -5.90 205.50 1790 ---- 201.20B 188.60A 200.70B 194.60 -5.90 200.50 1795 ---- 196.30B 183.70A 196.30B 189.70 -5.80 195.50 1800 ---- 191.70B 177.10A 191.40B 184.70 -5.80 190.50 1805 ---- 186.30B 173.70A 186.30B 179.70 -5.80 185.50 1810 ---- 181.30B 168.60A 181.30B 174.70 -5.80 180.50 1815 ---- 176.30B 163.60A 176.30B 169.70 -5.90 175.60 1820 ---- 171.40B 158.70A 171.40B 164.80 -5.80 170.60 1825 ---- 166.50B 152.30A 166.50B 159.80 -5.80 165.60 1830 ---- 161.50B 148.70A 161.50B 154.80 -5.90 160.70 1835 ---- 156.60B 143.80A 156.50B 149.90 -5.80 155.70 1840 ---- 151.60B 139.20A 151.50B 144.90 -5.90 150.80 1845 ---- 146.70B 134.30A 146.70B 139.90 -5.90 145.80 1850 ---- 142.20B 127.70A 142.20B 135.00 -5.90 140.90 1855 ---- 136.80B 124.10A 136.70B 130.00 -6.00 136.00 1860 ---- 131.90B 119.30A 131.80B 125.10 -6.00 131.10 1865 ---- 127.00B 114.80A 126.90B 120.20 -6.00 126.20 1870 ---- 122.20B 108.40A 122.20B 115.30 -6.10 121.40 1875 ---- 117.40B 103.50A 117.40B 110.40 -6.10 116.50 1880 ---- 112.50B 98.90A 112.50B 105.60 -6.20 111.80 1885 ---- 107.80B 94.20A 107.80B 100.80 -6.20 107.00 1890 ---- 103.00B 89.60A 102.90B 96.00 -6.30 102.30 1895 ---- 98.30B 85.00A 98.20B 91.30 -6.30 97.60 1900 ---- 94.20B 80.50A 94.20B 86.60 -6.40 93.00 1905 ---- 89.20B 76.10A 89.20B 82.00 -6.40 88.40 1910 ---- 84.70B 71.80A 84.70B 77.50 -6.40 83.90 1915 ---- 80.20B 67.50A 80.20B 73.00 -6.50 79.50 1920 ---- 75.90B 63.40A 75.90B 68.60 -6.60 75.20 1925 ---- 71.90B 59.40A 71.90B 64.40 -6.50 70.90 1930 ---- 67.70B 55.50A 67.60B 60.20 -6.60 66.80 1935 ---- 63.70B 51.80A 63.70B 56.20 -6.50 62.70 1940 ---- 59.80B 48.20A 59.70B 52.30 -6.50 58.80 1945 ---- 55.90B 44.80A 55.90B 48.50 -6.50 55.00 1950 ---- 52.30B 41.50A 52.20B 44.90 -6.50 51.40 1955 ---- 48.80B 38.30A 48.80B 41.50 -6.40 47.90 1960 ---- 46.40B 35.20A 46.30B 38.20 -6.30 44.50 1 2 1965 ---- 43.10B 32.30A 42.40B 35.10 -6.30 41.40 1970 35.50 40.10B 29.50A 35.80B 32.20 -6.10 1 38.30 3 2 1975 ---- 37.20B 26.90A 36.40B 29.40 -6.10 35.50 1980 ---- 34.40B 24.50A 34.10B 26.80 -6.00 32.80 1985 ---- 31.80B 22.30A 31.80B 24.40 -5.90 30.30 1990 22.20 29.50B 20.20A 20.20A 22.20 -5.70 1 27.90 3 1995 ---- 27.20B 18.30A 27.20B 20.10 -5.50 25.60 3 2000 18.10 25.00B 16.50A 20.80B 18.20 -5.30 5 23.50 5 18 2005 ---- 23.00B 14.90A 23.00B 16.50 -5.10 21.60 2010 ---- 21.10B 13.50A 21.10B 14.90 -4.80 19.70 2015 13.10 19.40B 12.10A 12.10A 13.40 -4.70 6 18.10 3 9 2020 ---- 17.80B 10.90A 17.80B 12.10 -4.40 16.50 3 8 2025 10.70 16.30B 9.80A 9.80A 10.90 -4.20 5 15.10 3 4 2030 ---- 14.90B 8.90A 14.90B 9.80 -3.90 13.70 2 2035 ---- 13.60B 8.00A 13.50B 8.90 -3.60 12.50 2040 ---- 12.40B 7.20A 12.40B 8.00 -3.40 11.40 1 1 2045 ---- 11.30B 6.50A 11.30B 7.20 -3.20 10.40 2050 6.60 10.30B 5.80A 7.50B 6.50 -3.00 3 9.50 8 2055 ---- 9.40B 5.30A 9.40B 5.80 -2.90 8.70 2060 ---- 8.50B 4.80A 8.50B 5.30 -2.60 7.90 2065 ---- 7.80B 4.40A 7.80B 4.70 -2.50 7.20 2070 ---- 7.10B 4.00A 7.10B 4.30 -2.30 6.60 2075 ---- 6.40B 3.60A 6.40B 3.90 -2.10 6.00 10 2080 ---- 5.90B 3.30A 5.90B 3.50 -2.00 5.50 1 2085 ---- 5.30B 3.00A 5.30B 3.20 -1.80 5.00 2 2090 ---- 4.90B 2.80A 4.90B 2.90 -1.70 4.60 2095 ---- 4.50B 2.50A 4.50B 2.60 -1.60 4.20 2100 2.30 4.10B 2.30 2.30 2.40 -1.50 1 3.90 166 169 2105 ---- 3.80B 2.20A 3.80B 2.20 -1.40 1 3.60 2110 ---- 3.50B 2.00A 3.50B 2.00 -1.30 3.30 2115 ---- 3.20B 1.90A 3.20B 1.80 -1.30 3.10 12 2120 ---- 2.90B 1.70A 2.90B 1.70 -1.10 2.80 2 2125 2.10 2.70B 1.50 1.50 1.60 -1.00 2 2.60 3 3 2130 ---- 2.50B 1.50A 2.50B 1.40 -1.00 2.40 12 2135 ---- ---- 1.40A 1.40A 1.30 -1.00 2.30 48 2140 ---- 2.20B 1.30A 2.20B 1.20 -.90 2.10 5 2145 ---- ---- 1.20A 1.20A 1.20 -.80 2.00 2150 1.50 1.90B 1.20 1.20 1.10 -.70 9 1.80 3 2155 ---- ---- 1.10A 1.10A 1.00 -.70 1.70 2160 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 1 2165 ---- ---- 1.00A 1.00A .90 -.60 1.50 2170 ---- ---- .90A .90A .80 -.60 1.40 2175 ---- ---- .90A .90A .80 -.60 1.40 2180 ---- ---- .80A .80A .80 -.50 1.30 2185 ---- ---- .80A .80A .70 -.50 1.20 2190 ---- ---- .80A .80A .70 -.40 1.10 1 2195 ---- ---- .70A .70A .60 -.50 1.10 2200 .80 .80 .70 .70 .60 -.40 20 1.00 2205 ---- ---- .70A .70A .60 -.40 1.00 2210 ---- ---- .60A .60A .50 -.40 .90 2215 ---- ---- .60A .60A .50 -.40 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 190 327 G2W APR23 Gold Weekly Wednesday Option - Week 2 PUT 1740 ---- ---- ---- ---- .20 +.10 .10 1745 ---- ---- ---- ---- .20 +.10 .10 1750 ---- ---- ---- ---- .20 +.10 .10 1755 ---- ---- ---- ---- .20 +.10 .10 1760 ---- ---- ---- ---- .20 +.10 .10 2 1765 ---- ---- ---- ---- .20 UNCH .20 1770 ---- ---- ---- ---- .30 +.10 .20 1775 ---- ---- ---- ---- .30 +.10 .20 1780 ---- ---- ---- ---- .30 +.10 .20 1785 ---- ---- ---- ---- .30 +.10 .20 2 1790 ---- ---- ---- ---- .30 +.10 .20 1795 ---- ---- ---- ---- .30 +.10 .20 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- ---- ---- ---- .40 +.10 .30 1810 ---- ---- ---- ---- .40 +.10 .30 1815 ---- ---- ---- ---- .40 +.10 .30 300 1820 ---- ---- ---- ---- .40 UNCH .40 1825 .30 .30 .30 .40B .50 +.10 12 .40 1 1830 ---- ---- ---- ---- .50 UNCH .50 1835 ---- ---- ---- ---- .50 UNCH .50 1840 ---- ---- ---- ---- .50 -.10 .60 1845 ---- .70B ---- .70B .60 UNCH .60 1850 ---- .80B ---- .80B .60 -.10 .70 1855 ---- .90B ---- .90B .70 -.10 .80 25 1860 ---- 1.00B ---- 1.00B .80 -.10 1 .90 1 1 1865 ---- 1.20B .90A 1.20B .90 -.10 1.00 1870 ---- 1.40B 1.00A 1.40B 1.00 -.10 1.10 1875 1.30 1.60B 1.20A 1.20A 1.10 -.20 1 1.30 5 5 1880 ---- 1.90B 1.30A 1.90B 1.20 -.30 1.50 19 1885 ---- 2.20B 1.50A 2.20B 1.40 -.30 1.70 1890 1.60 2.50B 1.60 1.80B 1.60 -.40 1 2.00 1 1895 ---- 3.00B 2.00A 3.00B 1.90 -.50 2.40 1900 2.20 3.40B 2.20 2.30B 2.20 -.50 1 2.70 1 2 1905 ---- 4.00B 2.60A 4.00B 2.60 -.60 3.20 1910 ---- 4.70B 3.00A 4.70B 3.10 -.60 3.70 5 1915 ---- 5.40B 3.50A 5.40B 3.60 -.60 4.20 21 1920 ---- 6.30B 4.10A 6.30B 4.20 -.70 4.90 5 1925 ---- 7.30B 4.70A 7.30B 5.00 -.60 2 5.60 1930 ---- 8.40B 5.50A 5.50A 5.80 -.70 6.50 1935 ---- 9.70B 6.30A 9.70B 6.80 -.60 7.40 3 1940 10.00 11.10B 7.20A 11.10B 7.90 -.60 1 8.50 6 1945 ---- 12.60B 8.30A 8.30A 9.10 -.60 9.70 16 1950 10.90 14.30B 9.60A 14.30B 10.50 -.50 1 11.00 3 19 1955 ---- 16.20B 11.00A 11.00A 12.00 -.50 12.50 1960 ---- 18.20B 12.50A 12.50A 13.70 -.50 14.20 1965 ---- 20.40B 14.30A 14.30A 15.60 -.40 16.00 1 1970 ---- 22.80B 16.20A 16.20A 17.70 -.30 18.00 2 1975 ---- 25.40B 18.30A 18.30A 19.90 -.20 20.10 8 8 1980 ---- 28.10B 20.60A 20.60A 22.30 -.10 22.40 8 17 1985 ---- 31.00B 22.90A 22.90A 24.90 UNCH 2 24.90 1990 ---- 34.00B 25.50A 25.50A 27.70 +.20 27.50 1 4 1995 ---- 37.20B 28.30A 28.30A 30.60 +.40 30.20 1 2000 ---- 40.40B 31.10A 31.10A 33.70 +.60 33.10 6 2005 ---- 43.90B 34.20A 34.20A 36.90 +.80 36.10 6 8 2010 ---- 47.30B 37.40A 37.40A 40.30 +1.00 39.30 8 2015 ---- 51.00B 40.70A 40.70A 43.90 +1.30 42.60 2020 ---- 54.80B 44.30A 44.30A 47.60 +1.50 46.10 1 2025 ---- 58.70B 47.80A 47.80A 51.30 +1.70 49.60 1 2030 ---- 62.70B 51.60A 51.60A 55.30 +2.00 53.30 3 2035 ---- 66.80B 55.40A 55.40A 59.30 +2.20 57.10 2040 ---- 71.00B 59.40A 59.40A 63.40 +2.50 60.90 2045 ---- 75.20B 63.50A 63.50A 67.60 +2.70 64.90 2050 ---- 79.60B 67.70A 67.70A 71.90 +2.90 69.00 2055 ---- 83.90B 72.00A 72.00A 76.20 +3.00 73.20 2060 ---- 88.30B 76.20A 76.20A 80.60 +3.20 77.40 2065 ---- 92.90B 80.60A 80.60A 85.10 +3.40 81.70 2070 ---- 97.50B 85.20A 85.20A 89.70 +3.60 86.10 2075 ---- 102.00B 89.70A 89.70A 94.20 +3.70 90.50 2080 ---- 106.70B 94.20A 94.20A 98.90 +3.90 95.00 2085 ---- 111.30B 98.70A 98.70A 103.50 +4.00 99.50 2090 ---- 116.00B 103.30A 103.30A 108.20 +4.10 104.10 2095 ---- 120.80B 107.90A 107.90A 113.00 +4.30 108.70 2100 ---- 125.50B 112.20A 112.20A 117.70 +4.40 113.30 2105 ---- 130.40B 117.10A 117.10A 122.50 +4.50 118.00 2110 ---- 135.20B 121.80A 121.80A 127.30 +4.60 122.70 2115 ---- 139.90B 126.50A 126.50A 132.20 +4.70 127.50 2120 ---- 144.80B 131.20A 131.20A 137.00 +4.80 132.20 2125 ---- 149.60B 136.00A 136.00A 141.90 +4.90 137.00 2130 ---- 153.80B 141.10A 141.10A 146.80 +5.00 141.80 2135 ---- 158.00B 145.90A 145.90A 151.70 +5.00 146.70 2140 ---- 163.00B 150.70A 150.70A 156.60 +5.10 151.50 2145 ---- 167.80B 155.60A 155.60A 161.50 +5.10 156.40 2150 ---- 174.10B 160.20A 160.20A 166.40 +5.20 161.20 2155 ---- 177.60B 165.30A 165.30A 171.30 +5.20 166.10 2160 ---- 182.50B 170.20A 170.20A 176.20 +5.20 171.00 2165 ---- 187.60B 175.10A 175.10A 181.20 +5.30 175.90 2170 ---- 192.50B 180.00A 180.00A 186.10 +5.30 180.80 2175 ---- 198.80B 184.90A 184.90A 191.10 +5.40 185.70 2180 ---- 202.40B 189.90A 189.90A 196.00 +5.40 190.60 2185 ---- 207.20B 194.80A 194.80A 201.00 +5.40 195.60 2190 ---- 212.20B 199.70A 199.70A 206.00 +5.50 200.50 2195 ---- 217.20B 204.70A 204.70A 210.90 +5.50 205.40 2200 ---- 223.60B 209.20A 209.20A 215.90 +5.50 210.40 2205 ---- 226.80B 214.50A 214.50A 220.90 +5.60 215.30 2210 ---- 231.80B 219.50A 219.50A 225.80 +5.50 220.30 2215 ---- 237.10B 224.40A 224.40A 230.80 +5.60 225.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 33 493 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 231.20B 219.00A 231.20B 224.50 -5.90 230.40 1765 ---- 226.20B 214.00A 226.20B 219.60 -5.80 225.40 1770 ---- 221.20B 208.60A 220.70B 214.60 -5.90 220.50 1775 ---- 216.30B 202.10A 216.30B 209.60 -5.90 215.50 1780 ---- 211.30B 198.70A 211.30B 204.60 -5.90 210.50 1785 ---- 206.30B 193.80A 206.30B 199.60 -5.90 205.50 1790 ---- 201.30B 188.70A 201.30B 194.60 -5.90 200.50 1795 ---- 196.30B 183.60A 196.30B 189.70 -5.90 195.60 1800 ---- 191.70B 177.20A 191.50B 184.70 -5.90 190.60 1805 ---- 186.50B 173.70A 186.50B 179.70 -5.90 185.60 1810 ---- 181.50B 168.70A 181.50B 174.70 -6.00 180.70 1815 ---- 176.50B 163.80A 176.50B 169.80 -5.90 175.70 1820 ---- 171.60B 158.80A 171.60B 164.80 -6.00 170.80 1825 ---- 166.70B 152.50A 166.70B 159.90 -5.90 165.80 1830 ---- 161.70B 149.00A 161.70B 154.90 -6.00 160.90 1835 ---- 156.80B 144.40A 156.70B 150.00 -6.00 156.00 1840 ---- 151.80B 139.20A 151.80B 145.00 -6.00 151.00 1845 ---- 146.90B 134.30A 146.90B 140.10 -6.00 146.10 1850 ---- 142.50B 128.10A 142.50B 135.20 -6.10 141.30 1855 ---- 137.20B 124.60A 137.10B 130.30 -6.10 136.40 1860 ---- 132.40B 119.80A 132.40B 125.50 -6.10 131.60 1865 ---- 127.60B 115.10A 127.60B 120.60 -6.20 126.80 1870 ---- 122.80B 110.30A 122.80B 115.80 -6.20 122.00 1875 ---- 118.10B 104.50A 118.00B 111.00 -6.20 117.20 1880 ---- 113.30B 101.10A 113.20B 106.30 -6.20 112.50 1885 ---- 108.70B 96.50A 108.70B 101.50 -6.40 107.90 1890 ---- 104.10B 90.80A 104.10B 96.90 -6.40 103.30 1895 ---- 99.50B 86.40A 99.40B 92.30 -6.40 98.70 1900 ---- 95.40B 82.10A 95.40B 87.80 -6.50 94.30 1905 ---- 90.60B 77.80A 90.50B 83.30 -6.50 89.80 1910 ---- 86.30B 73.60A 86.30B 78.90 -6.60 85.50 1915 ---- 82.20B 69.60A 82.20B 74.60 -6.60 81.20 1920 ---- 78.00B 65.60A 77.90B 70.50 -6.50 77.00 1925 ---- 74.00B 61.80A 73.90B 66.40 -6.60 73.00 1930 ---- 70.00B 58.10A 70.00B 62.40 -6.60 69.00 1935 ---- 66.10B 54.50A 66.10B 58.60 -6.50 65.10 1940 ---- 62.30B 51.10A 62.30B 54.90 -6.40 61.30 1945 ---- 58.70B 47.80A 58.70B 51.30 -6.40 57.70 1950 ---- 55.30B 44.50A 55.20B 47.80 -6.40 54.20 1955 ---- 52.60B 41.40A 52.10B 44.50 -6.40 50.90 1960 ---- 49.30B 38.40A 48.90B 41.40 -6.30 47.70 2 2 1965 ---- 46.20B 35.60A 45.30B 38.40 -6.20 44.60 1970 ---- 43.30B 32.90A 42.50B 35.50 -6.20 41.70 1975 ---- 40.50B 30.40A 39.90B 32.80 -6.10 38.90 4 4 1980 ---- 37.70B 28.00A 37.30B 30.20 -6.10 36.30 1985 ---- 35.20B 25.70A 35.20B 27.80 -6.00 33.80 1990 ---- 32.80B 23.70A 32.80B 25.60 -5.80 31.40 1 1995 ---- 30.60B 21.70A 30.50B 23.50 -5.70 1 29.20 1 1 2000 27.80 28.40B 19.90A 19.90A 21.60 -5.50 5 27.10 5 14 2005 ---- 26.40B 18.20A 26.40B 19.80 -5.30 1 25.10 1 3 2010 ---- 24.50B 16.70A 24.50B 18.10 -5.20 23.30 1 4 2015 ---- 22.70B 15.20A 22.70B 16.60 -4.90 21.50 2 2020 ---- 21.00B 13.90A 21.00B 15.20 -4.70 19.90 2025 ---- 19.50B 12.70A 19.50B 13.90 -4.50 18.40 2030 ---- 18.00B 11.60A 18.00B 12.70 -4.20 16.90 1 2035 ---- 16.60B 10.60A 16.60B 11.60 -4.00 15.60 2040 ---- 15.30B 9.70A 15.30B 10.60 -3.80 14.40 3 2045 ---- 14.20B 8.80A 14.20B 9.60 -3.70 13.30 3 2050 8.80 13.00B 8.10A 9.90B 8.80 -3.40 3 12.20 8 12 2055 ---- 12.00B 7.40A 12.00B 8.00 -3.30 11.30 2060 ---- 11.10B 6.80A 11.10B 7.30 -3.10 10.40 7 2065 ---- 10.20B 6.20A 10.20B 6.70 -2.90 9.60 2070 ---- 9.40B 5.70A 9.40B 6.10 -2.70 8.80 2 5 2075 ---- 8.70B 5.20A 8.70B 5.60 -2.60 8.20 3 3 2080 ---- 8.00B 4.80A 8.00B 5.10 -2.40 1 7.50 2 2085 ---- 7.40B 4.40A 7.40B 4.70 -2.30 7.00 7 2090 ---- 6.80B 4.10A 6.80B 4.30 -2.10 6.40 5 2095 ---- 6.30B 3.80A 6.30B 3.90 -2.10 6.00 2100 ---- 5.80B 3.50A 5.80B 3.60 -1.90 5.50 204 165 2105 ---- 5.30B 3.20A 5.30B 3.30 -1.80 5.10 2110 ---- 4.90B 3.00A 4.90B 3.10 -1.70 4.80 2115 ---- 4.60B 2.80A 4.60B 2.80 -1.60 4.40 2120 ---- 4.20B 2.60A 4.20B 2.60 -1.50 4.10 2125 ---- 3.90B 2.40A 3.90B 2.40 -1.40 3.80 1 2130 ---- ---- 2.30A 2.30A 2.30 -1.30 3.60 2135 ---- 3.40B 2.10A 3.40B 2.10 -1.20 3.30 2140 ---- 3.20B 2.00A 3.20B 2.00 -1.10 3.10 2145 ---- 3.00B 1.90A 3.00B 1.80 -1.10 2.90 2150 ---- 2.80B 1.80A 2.80B 1.70 -1.00 2.70 2155 ---- 2.60B 1.70A 2.60B 1.60 -.90 2.50 2160 ---- ---- 1.60A 1.60A 1.50 -.90 2.40 2165 ---- 2.30B 1.50A 2.30B 1.40 -.80 2.20 2170 ---- ---- 1.40A 1.40A 1.40 -.70 2.10 2175 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 2180 ---- ---- 1.30A 1.30A 1.20 -.70 1.90 2185 ---- ---- 1.20A 1.20A 1.20 -.60 1.80 2190 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 2195 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 2200 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 6 2205 ---- ---- 1.00A 1.00A .90 -.50 1.40 2210 ---- ---- .90A .90A .90 -.40 1.30 2215 ---- 1.30B .90A .90A .90 -.30 1.20 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 232 252 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- ---- ---- .30 +.10 .20 1765 ---- ---- ---- ---- .30 UNCH .30 1770 ---- ---- ---- ---- .30 UNCH .30 1775 ---- ---- ---- ---- .30 UNCH .30 1780 ---- ---- ---- ---- .30 UNCH .30 1785 ---- ---- ---- ---- .30 UNCH .30 1790 ---- ---- ---- ---- .40 UNCH .40 1795 ---- ---- ---- ---- .40 UNCH .40 1800 ---- ---- ---- ---- .40 UNCH .40 6 1805 ---- ---- ---- ---- .40 -.10 .50 1810 ---- ---- ---- ---- .50 UNCH .50 1815 ---- ---- ---- ---- .50 UNCH .50 1820 ---- ---- ---- ---- .50 -.10 .60 1825 ---- ---- ---- ---- .60 -.10 .70 1830 ---- ---- ---- ---- .60 -.10 .70 1 1835 ---- ---- ---- ---- .70 -.10 .80 1840 ---- ---- .80A .80A .80 -.10 .90 1845 ---- 1.10B .90A 1.10B .80 -.20 1.00 1850 ---- 1.20B 1.00A 1.20B .90 -.20 1.10 1855 ---- 1.40B 1.10A 1.40B 1.00 -.20 1.20 1860 ---- 1.60B 1.20A 1.60B 1.20 -.20 1.40 1865 ---- 1.80B 1.40A 1.80B 1.30 -.30 1.60 1 1 1870 ---- 2.10B 1.50A 2.10B 1.50 -.30 1.80 1875 ---- 2.40B 1.70A 2.40B 1.70 -.40 2.10 1880 ---- 2.80B 2.00A 2.80B 1.90 -.50 2.40 1 3 1885 ---- 3.20B 2.20A 3.20B 2.20 -.50 2.70 1890 ---- 3.70B 2.50A 3.70B 2.60 -.50 3.10 1895 ---- 4.30B 2.90A 4.30B 3.00 -.50 1 3.50 1 1900 4.20 4.90B 3.30A 3.30A 3.40 -.60 2 4.00 10 15 1905 ---- 5.70B 3.80A 3.80A 4.00 -.60 4.60 1910 ---- 6.50B 4.40A 4.40A 4.60 -.70 5.30 1915 ---- 7.40B 5.00A 5.00A 5.30 -.70 6.00 1920 ---- 8.40B 5.70A 5.70A 6.10 -.70 6.80 1 3 1925 ---- 9.60B 6.50A 6.50A 7.00 -.70 7.70 1930 ---- 10.90B 7.50A 7.50A 8.00 -.70 1 8.70 1 8 1935 ---- 12.30B 8.50A 8.50A 9.20 -.60 1 9.80 1940 ---- 13.80B 9.70A 9.70A 10.50 -.60 11.10 11 1945 ---- 15.50B 11.00A 11.00A 11.90 -.50 12.40 1950 ---- 17.30B 12.40A 12.40A 13.40 -.50 13.90 9 1955 ---- 19.30B 13.90A 13.90A 15.10 -.50 15.60 1960 ---- 21.40B 15.60A 15.60A 16.90 -.40 17.30 2 1965 ---- 23.70B 17.40A 17.40A 18.90 -.40 19.30 1970 ---- 26.10B 19.40A 19.40A 21.00 -.30 21.30 3 1975 ---- 28.70B 21.60A 21.60A 23.30 -.30 23.60 3 1980 ---- 31.40B 23.90A 23.90A 25.70 -.20 25.90 1985 ---- 34.30B 26.40A 26.40A 28.30 -.10 28.40 1990 ---- 37.30B 29.00A 29.00A 31.10 +.10 31.00 1995 ---- 40.40B 31.70A 31.70A 34.00 +.20 33.80 2000 ---- 43.70B 34.60A 34.60A 37.10 +.40 36.70 5 5 2005 ---- 47.10B 37.60A 37.60A 40.30 +.60 39.70 2010 ---- 50.40B 40.70A 40.70A 43.60 +.80 42.80 2015 ---- 54.00B 44.00A 44.00A 47.00 +.90 46.10 2020 ---- 57.70B 47.40A 47.40A 50.60 +1.20 49.40 2025 ---- 61.50B 51.00A 51.00A 54.30 +1.40 52.90 2030 ---- 65.40B 54.60A 54.60A 58.10 +1.60 56.50 2035 ---- 69.40B 58.30A 58.30A 62.00 +1.90 60.10 2040 ---- 73.40B 62.20A 62.20A 66.00 +2.10 63.90 2045 ---- 77.60B 66.10A 66.10A 70.00 +2.20 67.80 2050 ---- 81.80B 70.10A 70.10A 74.20 +2.50 71.70 2055 ---- 86.00B 74.20A 74.20A 78.40 +2.70 75.70 2060 ---- 90.30B 78.40A 78.40A 82.70 +2.90 79.80 2065 ---- 94.80B 82.70A 82.70A 87.00 +3.00 84.00 2070 ---- 99.20B 87.10A 87.10A 91.40 +3.10 88.30 2075 ---- 103.60B 91.50A 91.50A 95.90 +3.30 92.60 2080 ---- 108.20B 95.80A 95.80A 100.40 +3.50 96.90 2085 ---- 112.80B 100.50A 100.50A 105.00 +3.60 101.40 2090 ---- 117.40B 105.00A 105.00A 109.60 +3.80 105.80 2095 ---- 122.10B 109.50A 109.50A 114.20 +3.90 110.30 2100 ---- 126.70B 113.90A 113.90A 118.90 +4.00 114.90 2105 ---- 130.50B 118.70A 118.70A 123.60 +4.10 119.50 2110 ---- 135.10B 123.30A 123.30A 128.30 +4.20 124.10 2115 ---- 139.80B 127.90A 127.90A 133.10 +4.30 128.80 2120 ---- 144.40B 132.50A 132.50A 137.90 +4.40 133.50 2125 ---- 150.50B 137.00A 137.00A 142.70 +4.50 138.20 2130 ---- 153.80B 141.90A 141.90A 147.50 +4.60 142.90 2135 ---- 158.80B 146.60A 146.60A 152.40 +4.70 147.70 2140 ---- 163.70B 151.40A 151.40A 157.20 +4.80 152.40 2145 ---- 168.50B 156.20A 156.20A 162.10 +4.90 157.20 2150 ---- 174.70B 161.00A 161.00A 167.00 +5.00 162.00 2155 ---- 178.30B 166.10A 166.10A 171.80 +5.00 166.80 2160 ---- 183.20B 170.90A 170.90A 176.70 +5.00 171.70 2165 ---- 188.10B 175.80A 175.80A 181.70 +5.20 176.50 2170 ---- 193.00B 180.70A 180.70A 186.60 +5.20 181.40 2175 ---- 199.20B 185.50A 185.50A 191.50 +5.20 186.30 2180 ---- 202.80B 190.40A 190.40A 196.40 +5.30 191.10 2185 ---- 207.30B 195.30A 195.30A 201.40 +5.40 196.00 2190 ---- 212.60B 200.20A 200.20A 206.30 +5.40 200.90 2195 ---- 217.60B 205.10A 205.10A 211.20 +5.40 205.80 2200 ---- 223.80B 209.70A 209.70A 216.20 +5.50 210.70 2205 ---- 227.50B 215.00A 215.00A 221.10 +5.50 215.60 2210 ---- 232.30B 219.90A 219.90A 226.10 +5.50 220.60 2215 ---- 237.20B 224.80A 224.80A 231.00 +5.50 225.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 19 71 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- 225.60B 216.40A 216.40A 219.60 -5.90 225.50 1770 ---- 220.60B 211.30A 211.30A 214.60 -5.90 220.50 1775 ---- 215.70B 202.10A 202.10A 209.60 -5.90 215.50 1780 ---- 210.70B 201.40A 201.40A 204.60 -5.90 210.50 1785 ---- 205.70B 196.40A 196.40A 199.60 -5.90 205.50 1790 ---- 200.70B 191.40A 191.40A 194.70 -5.90 200.60 1795 ---- 195.80B 186.50A 186.50A 189.70 -5.90 195.60 1800 ---- 191.70B 177.30A 191.10B 184.70 -6.00 190.70 1805 ---- 185.80B 176.60A 176.60A 179.70 -6.00 185.70 1810 ---- 180.90B 171.50A 171.50A 174.80 -6.00 180.80 1815 ---- 175.90B 166.60A 166.60A 169.80 -6.00 175.80 1820 ---- 171.00B 161.60A 161.60A 164.90 -6.00 170.90 1825 ---- 166.10B 152.70A 152.70A 159.90 -6.00 165.90 1830 ---- 161.20B 151.80A 151.80A 155.00 -6.00 161.00 1835 ---- 156.20B 146.90A 146.90A 150.10 -6.00 156.10 1840 ---- 151.40B 141.90A 141.90A 145.20 -6.00 151.20 1845 ---- 146.50B 137.10A 137.10A 140.30 -6.10 146.40 1850 ---- 142.50B 128.40A 141.90B 135.40 -6.10 141.50 1855 ---- 136.80B 127.30A 127.30A 130.50 -6.20 136.70 1860 ---- 132.00B 122.50A 122.50A 125.70 -6.20 131.90 1865 ---- 127.20B 117.80A 117.80A 120.90 -6.20 127.10 1870 ---- 122.50B 113.00A 113.00A 116.10 -6.30 122.40 1875 ---- 117.80B 105.00A 105.00A 111.40 -6.30 117.70 1880 ---- ---- 103.60A 103.60A 106.70 -6.40 113.10 1885 ---- ---- 96.00A 96.00A 102.10 -6.40 108.50 1890 ---- 104.00B 91.60A 91.60A 97.50 -6.40 103.90 1895 ---- 99.50B 87.20A 87.20A 92.90 -6.50 99.40 1900 ---- 95.90B 83.00A 95.30B 88.50 -6.50 95.00 1905 ---- 91.00B 78.90A 78.90A 84.10 -6.50 90.60 1910 ---- 86.60B 74.80A 74.80A 79.80 -6.60 86.40 1915 ---- 82.40B 70.80A 70.80A 75.60 -6.60 82.20 1920 ---- 78.20B 66.90A 66.90A 71.50 -6.60 78.10 1925 ---- 74.20B 63.10A 63.10A 67.50 -6.60 74.10 1930 ---- 70.30B 59.50A 59.50A 63.60 -6.60 70.20 1935 ---- 66.50B 56.00A 56.00A 59.90 -6.50 66.40 1940 ---- 62.80B 52.70A 52.70A 56.20 -6.50 62.70 1945 ---- ---- 49.40A 49.40A 52.70 -6.50 59.20 1 1 1950 ---- 55.90B 46.20A 46.20A 49.40 -6.40 55.80 1 1 1955 ---- 54.10B 43.20A 43.20A 46.10 -6.40 52.50 1960 ---- 50.90B 40.20A 40.20A 43.00 -6.40 49.40 1965 ---- 47.90B 37.50A 37.50A 40.10 -6.30 46.40 1970 ---- 45.00B 34.80A 34.80A 37.30 -6.20 43.50 1 1 1975 ---- 42.20B 32.30A 41.80B 34.70 -6.10 40.80 3 1980 ---- 39.40B 29.90A 39.40B 32.20 -6.00 38.20 1 1 1985 ---- 36.90B 27.70A 36.70B 29.80 -5.90 35.70 1990 29.00 34.60B 25.60A 29.20B 27.60 -5.80 1 33.40 1995 ---- 32.40B 23.60A 32.20B 25.50 -5.60 31.10 2000 ---- 30.20B 21.80A 30.20B 23.60 -5.40 29.00 2005 23.60 28.20B 20.10A 20.10A 21.70 -5.30 1 27.00 2010 ---- 26.30B 18.50A 26.20B 20.00 -5.10 25.10 2015 ---- 24.50B 17.10A 24.40B 18.40 -4.90 23.30 2020 ---- 22.80B 15.70A 22.60B 17.00 -4.70 21.70 2025 ---- 21.20B 14.40A 21.00B 15.60 -4.50 20.10 2030 ---- 19.70B 13.30A 19.50B 14.30 -4.30 18.60 18 2035 ---- 18.30B 12.20A 18.10B 13.20 -4.10 17.30 2040 ---- 16.90B 11.20A 16.90B 12.10 -3.90 16.00 2045 ---- 15.70B 10.30A 15.60B 11.10 -3.70 14.80 2050 ---- 14.60B 9.50A 14.40B 10.20 -3.60 13.80 1 1 2055 ---- 13.50B 8.70A 13.40B 9.40 -3.30 12.70 2060 ---- 12.50B 8.00A 12.40B 8.60 -3.20 11.80 1 30 2065 ---- 11.60B 7.40A 11.50B 7.90 -3.00 10.90 2070 ---- 10.70B 6.80A 10.60B 7.30 -2.80 10.10 2075 ---- 9.90B 6.20A 9.90B 6.70 -2.70 9.40 2 2080 ---- 9.20B 5.80A 9.10B 6.10 -2.60 8.70 1 2085 ---- 8.50B 5.30A 8.50B 5.70 -2.40 8.10 29 2090 ---- 7.90B 4.90A 7.90B 5.20 -2.30 7.50 2095 ---- 7.30B 4.60A 7.30B 4.80 -2.20 7.00 2100 ---- 6.80B 4.20A 6.70B 4.50 -2.00 6.50 5 5 2105 ---- 6.30B 3.90A 6.20B 4.10 -2.00 6.10 2110 4.10 5.80B 3.70A 4.20B 3.80 -1.90 2 5.70 2 2115 ---- 5.40B 3.40A 5.40B 3.60 -1.70 5.30 2120 ---- 5.00B 3.20A 5.00B 3.30 -1.60 4.90 1 2125 ---- 4.70B 3.00A 4.70B 3.10 -1.50 4.60 2130 ---- 4.40B 2.80A 4.40B 2.90 -1.40 4.30 2135 ---- 4.10B 2.60A 4.10B 2.70 -1.30 4.00 2140 ---- ---- 2.50A 2.50A 2.50 -1.30 3.80 2145 ---- 3.60B 2.30A 3.60B 2.30 -1.20 3.50 2150 ---- 3.40B 2.20A 2.20A 2.20 -1.10 3.30 2155 ---- ---- 2.10A 2.10A 2.00 -1.10 3.10 2160 ---- 3.00B 1.90A 1.90A 1.90 -1.00 2.90 2165 ---- ---- 1.80A 1.80A 1.80 -1.00 2.80 2170 ---- ---- 1.70A 1.70A 1.70 -.90 2.60 2175 ---- 2.50B 1.60A 1.60A 1.60 -.80 2.40 2180 ---- ---- 1.50A 1.50A 1.50 -.80 2.30 2185 ---- ---- 1.50A 1.50A 1.40 -.80 2.20 2190 ---- 2.10B 1.40A 1.40A 1.30 -.70 2.00 2195 ---- ---- 1.30A 1.30A 1.20 -.70 1.90 2200 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 2205 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 2210 ---- 1.70B 1.20A 1.20A 1.00 -.60 1.60 2215 ---- 1.60B 1.10A 1.10A 1.00 -.50 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 11 96 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- ---- .30 UNCH .30 1770 ---- ---- ---- ---- .30 UNCH .30 1775 ---- ---- ---- ---- .30 -.10 .40 1780 ---- ---- ---- ---- .40 UNCH .40 1785 ---- ---- ---- ---- .40 UNCH .40 1790 ---- ---- ---- ---- .40 UNCH .40 1795 ---- ---- ---- ---- .40 -.10 .50 1800 ---- ---- ---- ---- .50 UNCH .50 1805 ---- ---- ---- ---- .50 -.10 .60 1810 ---- ---- ---- ---- .50 -.10 .60 1815 ---- ---- ---- ---- .60 -.10 .70 1820 ---- ---- ---- ---- .60 -.10 .70 1825 ---- ---- ---- ---- .70 -.10 .80 1830 ---- ---- ---- ---- .70 -.20 .90 1835 ---- ---- .90A .90A .80 -.20 1.00 1840 ---- ---- 1.00A 1.00A .90 -.20 1.10 1845 ---- 1.30B 1.10A 1.30B 1.00 -.20 1.20 1850 ---- 1.50B 1.20A 1.50B 1.10 -.30 1.40 1855 ---- 1.70B 1.40A 1.70B 1.30 -.30 1.60 1860 ---- 1.90B 1.50A 1.90B 1.40 -.40 1.80 1865 ---- 2.20B 1.70A 2.20B 1.60 -.40 2.00 1870 ---- 2.50B 1.90A 2.50B 1.80 -.40 2.20 1875 ---- 2.90B 2.10A 2.90B 2.10 -.40 2.50 4 1880 ---- 3.30B 2.40A 3.30B 2.40 -.50 2.90 1885 ---- 3.80B 2.70A 3.80B 2.80 -.50 3.30 1890 3.50 4.40B 3.10A 3.10A 3.20 -.50 2 3.70 2 1895 ---- 5.00B 3.50A 5.00B 3.60 -.60 4.20 1900 ---- 5.80B 4.00A 5.80B 4.20 -.60 4.80 1905 ---- 6.60B 4.60A 6.60B 4.80 -.60 5.40 1910 ---- 7.50B 5.20A 7.50B 5.50 -.60 6.10 1915 ---- 8.50B 5.90A 8.40B 6.30 -.60 6.90 1920 ---- 9.60B 6.70A 9.60B 7.10 -.70 7.80 1925 ---- 10.90B 7.60A 7.60A 8.10 -.70 8.80 4 1930 ---- 12.20B 8.60A 8.60A 9.20 -.70 9.90 1935 ---- 13.70B 9.80A 9.80A 10.50 -.60 11.10 1940 ---- 15.30B 11.00A 11.00A 11.80 -.70 12.50 5 1945 ---- 17.10B 12.40A 12.40A 13.30 -.60 13.90 1950 ---- 18.90B 13.90A 13.90A 14.90 -.60 15.50 1 1955 ---- 21.00B 15.50A 15.50A 16.70 -.50 17.20 5 1960 ---- 23.10B 17.30A 17.30A 18.60 -.50 19.10 5 1965 ---- 25.50B 19.20A 19.20A 20.70 -.40 21.10 1970 ---- 27.90B 21.20A 21.20A 22.90 -.30 23.20 6 1975 ---- 30.50B 23.40A 23.40A 25.20 -.20 25.40 8 8 1980 ---- 33.30B 25.80A 25.80A 27.70 -.10 27.80 500 500 1985 ---- 36.10B 28.30A 28.30A 30.30 UNCH 30.30 1990 ---- 39.10B 30.90A 30.90A 33.10 +.10 33.00 1995 37.40 42.20B 33.70A 39.00B 36.00 +.30 6 35.70 2000 ---- 45.40B 36.50A 36.50A 39.00 +.40 38.60 2005 ---- 48.80B 39.60A 39.60A 42.20 +.60 41.60 2010 ---- 52.20B 42.70A 42.70A 45.50 +.80 44.70 2015 ---- 55.80B 46.00A 46.00A 48.90 +1.00 47.90 8 2020 ---- 59.40B 49.30A 59.40B 52.40 +1.20 51.20 2025 ---- 63.20B 52.80A 63.20B 56.00 +1.40 54.60 2030 ---- 67.00B 56.40A 56.40A 59.70 +1.50 58.20 2035 ---- 70.90B 60.10A 70.90B 63.60 +1.80 61.80 2040 ---- 74.90B 63.90A 74.90B 67.50 +2.00 65.50 1 2045 ---- 79.00B 67.70A 79.00B 71.50 +2.20 69.30 2050 ---- 83.10B 71.70A 83.10B 75.50 +2.30 73.20 2055 ---- 87.30B 75.70A 87.30B 79.70 +2.50 77.20 2060 ---- 91.60B 79.90A 91.60B 83.90 +2.70 81.20 2065 ---- 95.90B 84.10A 95.90B 88.20 +2.80 85.40 2070 ---- 100.20B 88.30A 100.20B 92.60 +3.00 89.60 2075 ---- 104.70B 92.70A 104.70B 97.00 +3.20 93.80 2080 ---- 109.20B 97.10A 109.20B 101.40 +3.30 98.10 2085 ---- 113.70B 101.50A 113.70B 105.90 +3.40 102.50 2090 ---- 118.30B 106.00A 118.30B 110.50 +3.60 106.90 2095 ---- 122.90B 110.40A 110.40A 115.10 +3.70 111.40 2100 ---- 127.50B 115.00A 115.00A 119.70 +3.80 115.90 2105 ---- 132.10B 119.70A 119.70A 124.40 +4.00 120.40 2110 ---- 134.70B 124.40A 124.40A 129.10 +4.10 125.00 2115 ---- 137.50B 129.40A 129.40A 133.80 +4.20 129.60 2120 ---- 142.20B 134.00A 134.00A 138.50 +4.20 134.30 2125 ---- 151.00B 138.40A 151.00B 143.30 +4.40 138.90 2130 ---- 151.50B ---- 151.20B 148.10 +4.50 143.60 2135 ---- 156.30B ---- 156.10B 152.90 +4.60 148.30 2140 ---- 161.10B ---- 160.80B 157.70 +4.60 153.10 2145 ---- 165.90B ---- 165.90B 162.50 +4.70 157.80 2150 ---- 175.10B 161.70A 161.70A 167.40 +4.80 162.60 2155 ---- 175.60B ---- 175.60B 172.20 +4.80 167.40 2160 ---- 180.50B ---- 180.30B 177.10 +4.90 172.20 2165 ---- 185.40B ---- 185.20B 182.00 +5.00 177.00 2170 ---- 190.30B ---- 190.20B 186.90 +5.10 181.80 2175 ---- 199.50B 186.60A 199.50B 191.70 +5.00 186.70 2180 ---- 200.10B ---- 200.00B 196.60 +5.10 191.50 2185 ---- 205.00B ---- 204.70B 201.60 +5.20 196.40 2190 ---- 209.90B ---- 209.70B 206.50 +5.20 201.30 2195 ---- 214.80B ---- 214.70B 211.40 +5.30 206.10 2200 ---- 224.00B 210.20A 210.20A 216.30 +5.30 211.00 2205 ---- 224.70B ---- 224.60B 221.30 +5.40 215.90 2210 ---- 229.60B ---- 229.40B 226.20 +5.40 220.80 2215 ---- 234.50B ---- 234.50B 231.10 +5.40 225.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 508 549 G4M APR23 Gold Weekly Monday Option - Week 4 CALL 1770 ---- 222.70B 207.30A 207.30A 214.60 -5.90 220.50 1775 ---- 217.70B 202.20A 202.20A 209.60 -5.90 215.50 1780 ---- 212.70B 197.40A 197.40A 204.70 -5.90 210.60 1785 ---- 207.80B 192.40A 192.40A 199.70 -5.90 205.60 1790 ---- 202.80B 187.40A 187.40A 194.70 -6.00 200.70 1795 ---- 197.80B 182.50A 182.50A 189.80 -5.90 195.70 1800 ---- 192.90B 177.40A 191.20B 184.80 -6.00 190.80 1805 ---- 187.90B 172.70A 172.70A 179.90 -5.90 185.80 1810 ---- 183.00B 167.80A 167.80A 174.90 -6.00 180.90 1815 ---- 178.10B 162.90A 162.90A 170.00 -6.00 176.00 1820 ---- 173.20B 158.00A 158.00A 165.00 -6.10 171.10 1825 ---- 168.30B 152.90A 152.90A 160.10 -6.10 166.20 1830 ---- 163.40B 148.20A 148.20A 155.20 -6.10 161.30 1835 ---- 158.50B 143.40A 143.40A 150.30 -6.10 156.40 1840 ---- 153.60B 138.70A 138.70A 145.40 -6.20 151.60 1845 ---- 148.80B 133.80A 133.80A 140.60 -6.20 146.80 1850 ---- 144.00B 129.00A 129.00A 135.80 -6.20 142.00 1855 ---- 139.20B 124.40A 124.40A 131.00 -6.20 137.20 1860 ---- 134.50B 119.70A 119.70A 126.20 -6.30 132.50 1865 ---- 129.80B 115.00A 115.00A 121.50 -6.30 127.80 1870 ---- 125.10B 110.50A 110.50A 116.80 -6.30 123.10 1875 ---- 120.50B 106.00A 106.00A 112.10 -6.40 118.50 1880 ---- 115.90B 101.50A 101.50A 107.50 -6.40 113.90 1885 ---- 111.40B 97.20A 97.20A 103.00 -6.40 109.40 1890 ---- 106.90B 92.90A 92.90A 98.50 -6.50 105.00 1895 ---- 102.40B 88.60A 101.80B 94.10 -6.50 100.60 1900 ---- 98.10B 84.50A 84.50A 89.70 -6.60 96.30 1905 ---- 94.00B 80.40A 80.40A 85.40 -6.70 92.10 1910 ---- 89.70B 76.40A 76.40A 81.30 -6.60 87.90 1915 ---- 85.70B 72.60A 72.60A 77.20 -6.60 83.80 1920 ---- 81.70B 68.80A 68.80A 73.20 -6.70 79.90 1925 ---- 77.80B 65.30A 65.30A 69.30 -6.70 76.00 1930 ---- 74.00B 61.70A 73.40B 65.50 -6.70 72.20 1935 ---- 70.30B 58.30A 58.30A 61.90 -6.60 68.50 1940 ---- 66.70B 55.10A 55.10A 58.40 -6.60 65.00 1945 ---- 63.20B 51.90A 51.90A 55.10 -6.50 61.60 1950 ---- 59.90B 48.80A 48.80A 51.80 -6.50 58.30 1955 ---- 56.70B 45.80A 45.80A 48.70 -6.40 55.10 1960 ---- 53.60B 42.90A 42.90A 45.80 -6.20 52.00 1965 ---- 50.70B 40.20A 49.30B 42.90 -6.20 49.10 1970 ---- 47.80B 37.60A 46.50B 40.20 -6.00 46.20 1975 ---- 45.10B 35.10A 44.20B 37.60 -5.90 43.50 1980 ---- 42.40B 32.80A 41.80B 35.10 -5.90 41.00 1985 ---- 40.00B 30.60A 39.50B 32.80 -5.70 38.50 1990 ---- 37.60B 28.50A 37.50B 30.50 -5.70 1 36.20 1995 ---- 35.40B 26.50A 35.20B 28.40 -5.50 33.90 2000 ---- 33.20B 24.70A 33.20B 26.50 -5.30 31.80 2005 ---- 31.20B 22.90A 31.00B 24.60 -5.20 29.80 2010 ---- 29.20B 21.30A 28.70B 22.90 -5.00 27.90 2015 ---- 27.40B 19.80A 27.40B 21.20 -5.00 26.20 2020 ---- 25.70B 18.30A 25.50B 19.70 -4.80 24.50 2025 ---- 24.00B 17.00A 23.90B 18.30 -4.60 22.90 2030 ---- 22.50B 15.80A 22.50B 17.00 -4.40 21.40 2035 ---- 21.00B 14.70A 20.90B 15.70 -4.30 20.00 2040 ---- 19.60B 13.60A 19.60B 14.60 -4.00 18.60 2045 ---- 18.30B 12.60A 18.30B 13.50 -3.90 17.40 2050 ---- 17.10B 11.70A 17.00B 12.50 -3.70 16.20 2055 ---- 16.00B 10.80A 15.90B 11.60 -3.50 15.10 2060 ---- 14.90B 10.00A 14.40B 10.80 -3.30 14.10 2065 ---- 13.90B 9.30A 13.80B 10.00 -3.20 13.20 2070 ---- 13.00B 8.60A 12.90B 9.20 -3.10 12.30 2075 ---- 12.10B 8.00A 11.80B 8.60 -2.80 11.40 2080 ---- 11.30B 7.40A 7.40A 7.90 -2.80 10.70 2085 ---- 10.50B 6.90A 10.10B 7.40 -2.60 10.00 2090 ---- 9.80B 6.40A 9.70B 6.80 -2.50 9.30 2095 ---- 9.20B 6.00A 9.10B 6.40 -2.30 8.70 2100 ---- 8.50B 5.60A 8.40B 5.90 -2.20 8.10 2105 ---- 8.00B 5.20A 7.90B 5.50 -2.10 7.60 2110 ---- 7.40B 4.80A 7.30B 5.10 -2.00 7.10 2115 ---- 7.00B 4.50A 6.90B 4.80 -1.90 6.70 2120 ---- 6.50B 4.20A 6.50B 4.50 -1.70 6.20 2125 ---- 6.10B 4.00A 6.00B 4.20 -1.70 5.90 2130 ---- 5.70B 3.70A 5.70B 3.90 -1.60 5.50 2135 ---- 5.30B 3.50A 3.50A 3.70 -1.50 5.20 2140 ---- 5.00B 3.30A 5.00B 3.40 -1.50 4.90 2145 ---- 4.70B 3.10A 4.70B 3.20 -1.40 4.60 2150 ---- 4.40B 2.90A 4.40B 3.00 -1.30 4.30 2155 ---- ---- 2.80A 2.80A 2.90 -1.20 4.10 2160 ---- 3.90B 2.60A 3.90B 2.70 -1.10 3.80 2165 ---- ---- 2.50A 2.50A 2.50 -1.10 3.60 2170 ---- ---- 2.30A 2.30A 2.40 -1.00 3.40 2175 ---- ---- ---- 2.20A 2.20 ---- ---- 2180 ---- ---- ---- 2.10A 2.10 ---- ---- 2185 ---- ---- ---- 2.00A 2.00 ---- ---- 2190 ---- ---- ---- 1.90A 1.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 G4M APR23 Gold Weekly Monday Option - Week 4 PUT 1770 ---- ---- ---- ---- .40 UNCH .40 1775 ---- ---- ---- ---- .40 -.10 .50 1780 ---- ---- ---- ---- .50 UNCH .50 1785 ---- ---- ---- ---- .50 UNCH .50 1790 ---- ---- ---- ---- .50 -.10 .60 1795 ---- ---- ---- ---- .60 UNCH .60 1800 ---- ---- ---- ---- .60 -.10 .70 1805 ---- ---- .70A .70A .70 -.10 .80 1810 ---- ---- ---- ---- .70 -.10 .80 1815 ---- ---- .80A .80A .80 -.10 .90 1820 ---- ---- .90A .90A .90 -.10 1.00 1825 ---- ---- 1.00A 1.00A .90 -.20 1.10 1830 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1835 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1840 ---- 1.60B 1.30A 1.60B 1.30 -.20 1.50 1845 ---- 1.80B 1.40A 1.80B 1.40 -.30 1.70 1850 ---- 2.00B 1.60A 2.00B 1.60 -.30 1.90 1855 ---- 2.30B 1.80A 2.30B 1.80 -.30 2.10 1860 ---- 2.60B 2.00A 2.60B 2.00 -.40 2.40 1865 ---- 3.00B 2.30A 2.90B 2.20 -.50 2.70 1870 ---- 3.40B 2.50A 3.40B 2.50 -.50 3.00 1875 ---- 3.90B 2.90A 3.80B 2.90 -.50 3.40 1880 ---- 4.40B 3.20A 4.40B 3.30 -.50 3.80 1885 ---- 5.00B 3.60A 5.00B 3.70 -.60 4.30 1890 ---- 5.70B 4.10A 5.70B 4.20 -.70 4.90 1895 ---- 6.50B 4.70A 6.50B 4.80 -.70 5.50 1900 ---- 7.30B 5.20A 7.20B 5.40 -.80 6.20 1905 ---- 8.30B 5.90A 8.20B 6.10 -.80 6.90 1910 ---- 9.30B 6.70A 9.30B 7.00 -.70 7.70 1915 ---- 10.40B 7.50A 10.30B 7.80 -.80 8.60 1920 ---- 11.70B 8.40A 8.40A 8.90 -.80 9.70 1925 ---- 13.00B 9.40A 9.40A 10.00 -.80 10.80 1930 ---- 14.50B 10.60A 10.60A 11.20 -.80 12.00 1935 ---- 16.10B 11.80A 11.80A 12.60 -.70 13.30 1940 ---- 17.80B 13.20A 17.70B 14.10 -.60 14.70 1945 ---- 19.60B 14.70A 14.70A 15.70 -.60 16.30 1950 ---- 21.60B 16.30A 16.30A 17.40 -.60 18.00 1955 ---- 23.70B 18.00A 18.00A 19.30 -.50 19.80 1960 ---- 26.00B 19.90A 19.90A 21.30 -.40 21.70 1965 ---- 28.30B 21.90A 21.90A 23.50 -.20 23.70 1970 ---- 30.80B 24.00A 24.00A 25.70 -.20 25.90 1975 29.00 33.40B 26.30A 29.30 28.10 -.10 3 28.20 1980 ---- 36.20B 28.70A 28.70A 30.60 UNCH 30.60 1985 34.50 39.00B 31.20A 34.40A 33.30 +.20 8 33.10 1990 ---- 42.00B 33.80A 33.80A 36.00 +.20 35.80 1995 ---- 45.10B 36.60A 36.60A 38.90 +.40 38.50 2000 ---- 48.30B 39.50A 39.50A 41.90 +.50 41.40 2005 ---- 51.60B 42.50A 42.50A 45.00 +.60 44.40 2010 ---- 54.90B 45.60A 45.60A 48.30 +.80 47.50 2015 ---- 58.40B 48.80A 48.80A 51.70 +1.00 50.70 2020 ---- 61.90B 52.10A 61.90B 55.10 +1.10 54.00 2025 ---- 65.60B 55.50A 65.60B 58.70 +1.30 57.40 2030 ---- 69.30B 59.10A 69.30B 62.30 +1.40 60.90 2035 ---- 73.20B 62.60A 73.20B 66.10 +1.70 64.40 2040 ---- 77.10B 66.40A 77.10B 69.90 +1.80 68.10 2045 ---- 81.00B 70.20A 81.00B 73.90 +2.10 71.80 2050 ---- 85.20B 74.00A 85.20B 77.90 +2.20 75.70 2055 ---- 89.30B 77.90A 89.30B 81.90 +2.40 79.50 2060 ---- 93.40B 82.00A 93.40B 86.00 +2.50 83.50 2065 ---- 97.70B 86.10A 97.70B 90.20 +2.70 87.50 2070 ---- 102.00B 90.30A 102.00B 94.50 +2.90 91.60 2075 ---- 106.40B 94.50A 106.40B 98.80 +3.00 95.80 2080 ---- 110.80B 98.80A 110.80B 103.20 +3.20 100.00 2085 ---- 115.10B 103.20A 115.10B 107.60 +3.30 104.30 2090 ---- 119.70B 107.60A 119.70B 112.10 +3.50 108.60 2095 ---- 124.20B 112.00A 124.20B 116.60 +3.60 113.00 2100 ---- 128.80B 116.40A 128.80B 121.10 +3.70 117.40 2105 ---- 133.40B 121.10A 133.40B 125.70 +3.80 121.90 2110 ---- 138.00B 125.50A 138.00B 130.30 +3.90 126.40 2115 ---- 142.60B 130.10A 142.60B 135.00 +4.10 130.90 2120 ---- 147.30B 134.90A 147.20B 139.60 +4.10 135.50 2125 ---- 152.00B 139.50A 152.00B 144.30 +4.20 140.10 2130 ---- 148.50B ---- 148.50B 149.10 +4.40 144.70 2135 ---- ---- ---- ---- 153.80 +4.40 149.40 2140 ---- ---- ---- ---- 158.60 +4.50 154.10 2145 ---- ---- ---- ---- 163.40 +4.60 158.80 2150 ---- 175.80B 163.00A 175.80B 168.20 +4.70 163.50 2155 ---- ---- ---- ---- 173.00 +4.80 168.20 2160 ---- ---- ---- ---- 177.80 +4.80 173.00 2165 ---- ---- ---- ---- 182.60 +4.80 177.80 2170 ---- ---- ---- ---- 187.50 +4.90 182.60 2175 ---- ---- ---- 185.70A 192.30 ---- ---- 2180 ---- ---- ---- 190.50A 197.20 ---- ---- 2185 ---- ---- ---- 195.30A 202.10 ---- ---- 2190 ---- ---- ---- 200.20A 206.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 356.70B 343.20A 356.00B 349.50 -6.00 355.50 1640 ---- 351.70B 338.20A 351.00B 344.50 -6.00 350.50 1645 ---- 346.70B 333.20A 346.00B 339.50 -6.00 345.50 1650 ---- 341.80B 328.20A 341.80B 334.50 -6.00 340.50 1655 ---- 336.70B 323.20A 336.10B 329.50 -6.00 335.50 1660 ---- 331.70B 318.20A 331.10B 324.50 -6.00 330.50 1665 ---- 326.70B 313.20A 326.10B 319.50 -6.00 325.50 1670 ---- 321.70B 308.20A 321.10B 314.50 -6.00 320.50 1675 ---- 316.70B 303.20A 316.50B 309.50 -6.00 315.50 1680 ---- 311.70B 298.20A 311.10B 304.50 -6.00 310.50 1685 ---- 306.70B 293.20A 306.10B 299.50 -6.00 305.50 1690 ---- 301.70B 288.20A 301.10B 294.50 -6.00 300.50 1695 ---- 296.70B 283.20A 296.10B 289.50 -6.00 295.50 1700 ---- 291.80B 278.20A 291.80B 284.50 -6.00 290.50 1705 ---- 286.70B 273.20A 286.10B 279.50 -6.00 285.50 1710 ---- 281.70B 268.20A 281.10B 274.50 -6.00 280.50 1715 ---- 276.70B 263.20A 276.10B 269.50 -6.00 275.50 1720 ---- 271.70B 258.20A 271.10B 264.50 -6.00 270.50 1725 ---- 266.70B 253.20A 266.50B 259.50 -6.00 265.50 1730 ---- 261.70B 248.20A 261.10B 254.50 -6.00 260.50 1735 ---- 256.70B 243.20A 256.10B 249.50 -6.00 255.50 1740 ---- 251.80B 238.20A 251.80B 244.50 -6.00 250.50 1745 ---- 246.80B 233.20A 246.80B 239.50 -6.00 245.50 1750 ---- 241.80B 228.20A 241.80B 234.50 -6.00 240.50 1755 ---- 236.80B 223.20A 236.80B 229.50 -6.00 235.50 1760 ---- 231.80B 218.20A 231.80B 224.50 -6.00 230.50 1765 ---- 226.80B 213.20A 226.80B 219.50 -6.00 225.50 1770 ---- 221.80B 208.20A 221.80B 214.50 -6.00 220.50 1775 ---- 216.70B 203.20A 216.50B 209.50 -6.00 215.50 1780 ---- 211.70B 198.20A 211.10B 204.50 -6.00 210.50 1785 ---- 206.70B 193.20A 206.10B 199.50 -6.00 205.50 1790 ---- 201.70B 188.20A 201.10B 194.50 -6.00 200.50 1795 ---- 196.80B 183.20A 196.80B 189.50 -6.00 195.50 1800 ---- 191.80B 178.20A 191.80B 184.50 -6.00 190.50 1805 ---- 186.80B 173.20A 186.80B 179.50 -6.00 185.50 1810 ---- 181.80B 168.20A 181.80B 174.50 -6.00 180.50 1815 ---- 176.80B 163.20A 176.80B 169.50 -6.00 175.50 1820 ---- 171.80B 158.20A 171.80B 164.50 -6.00 170.50 1825 ---- 166.70B 153.20A 166.50B 159.50 -6.00 165.50 1830 ---- 161.80B 148.20A 161.80B 154.50 -6.00 160.50 1835 ---- 156.80B 143.20A 156.80B 149.50 -6.00 155.50 2 1840 ---- 151.80B 138.20A 151.80B 144.50 -6.00 150.50 1845 141.70 146.80B 133.20A 135.20A 139.50 -6.00 1 145.50 1 1850 ---- 141.80B 126.90A 141.80B 134.50 -6.00 140.50 1 9 1855 ---- 136.80B 123.20A 136.80B 129.50 -6.00 135.50 1860 ---- 131.80B 118.20A 131.80B 124.50 -6.00 130.50 1 1865 ---- 126.80B 113.20A 126.80B 119.50 -6.00 125.50 1870 ---- 121.80B 108.20A 121.80B 114.50 -6.00 120.50 8 1875 ---- 116.70B 102.00A 116.10B 109.50 -6.00 115.50 1880 ---- 111.70B 98.20A 111.10B 104.50 -6.00 110.50 10 1885 ---- 106.70B 93.20A 106.10B 99.50 -6.00 105.50 7 1890 ---- 101.70B 88.20A 101.10B 94.50 -6.00 100.50 1895 ---- 96.70B 83.20A 96.10B 89.50 -6.00 95.50 10 1900 ---- 91.80B 77.00A 91.80B 84.50 -6.00 90.50 39 37 1905 ---- 86.70B 73.20A 86.10B 79.50 -6.00 85.50 1 1910 ---- 81.70B 68.30A 81.50B 74.50 -6.00 80.50 10 1915 ---- 76.70B 63.30A 76.50B 69.50 -6.00 75.50 23 1920 ---- 71.70B 58.30A 71.50B 64.50 -6.00 70.50 2 1925 60.40 66.70B 52.00A 55.20A 59.50 -6.00 3 65.50 5 1930 ---- 61.80B 48.30A 61.40B 54.50 -6.00 60.50 1935 ---- 56.80B 43.20A 56.40B 49.50 -6.00 55.50 13 1940 ---- 51.90B 38.30A 51.90B 44.50 -6.00 50.50 2 2 1945 ---- 47.00B 34.00A 47.00B 39.50 -6.00 45.50 19 1950 33.60 42.00B 27.40A 29.40A 34.50 -6.10 1 40.60 3 8 1955 31.60 37.10B 22.70A 25.00A 29.50 -6.20 2 35.70 8 1960 ---- 32.20B 18.20A 32.20B 24.50 -6.40 30.90 1 30 1965 ---- 27.50B 14.00A 27.50B 19.50 -6.80 2 26.30 2 3 1970 14.40 23.40B 10.10A 14.60 14.50 -7.30 9 21.80 23 1975 17.30 19.10B 4.90A 5.70A 9.50 -8.20 11 17.70 4 15 1980 9.00 15.20B 1.70A 10.30B 4.50 -9.40 22 13.90 26 26 1985 5.10 11.70B .10 .10 .00 -10.60 140 10.60 42 40 1990 2.60 8.90B .10A .10A .00 -7.90 168 7.90 132 114 1995 6.00 6.50B .10 .10 .00 -5.80 104 5.80 62 123 2000 4.30 4.70B .10 .10 .00 -4.20 66 4.20 71 82 2005 3.00 3.30B .10 .10 .00 -3.00 12 3.00 26 24 2010 .90 2.30B .10 .10 .00 -2.10 44 2.10 32 36 2015 .40 1.60B .10 .10 .00 -1.50 8 1.50 15 28 2020 1.10 1.10 .10 .10 .00 -1.10 31 1.10 239 195 2025 .20 .20 .10 .10 .00 -.80 9 .80 6 16 2030 .30 .30 .10A .10A .00 -.60 1 .60 2 108 2035 ---- ---- .10A .10A .00 -.50 .50 11 51 2040 .10 .10 .10 .10 .00 -.40 2 .40 4 13 2045 .10 .10 .10 .10 .00 -.30 2 .30 9 2050 .10 .10 .10 .10 .00 -.20 1 .20 3 116 2055 ---- ---- .10A .10A .00 -.20 .20 10 2060 ---- ---- .10A .10A .00 -.20 .20 4 7 2065 ---- ---- ---- ---- .00 -.10 .10 10 19 2070 ---- ---- ---- ---- .00 -.10 .10 40 43 2075 ---- ---- ---- ---- .00 -.10 1 .10 6 14 2080 ---- ---- ---- ---- .00 -.10 .10 25 27 2085 ---- ---- ---- ---- .00 -.10 .10 16 51 2090 ---- ---- ---- ---- .00 -.10 .10 2 25 2095 ---- ---- ---- ---- .00 -.10 .10 1 2100 ---- ---- ---- ---- .00 -.10 .10 11 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 1 1 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 1 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 15 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 118 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 32 2155 ---- ---- ---- ---- .00 -.10 .10 1 2160 ---- ---- ---- ---- .00 -.10 .10 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 2175 ---- ---- ---- ---- .00 -.10 .10 2180 ---- ---- ---- ---- .00 -.10 .10 2185 ---- ---- ---- ---- .00 -.10 .10 2190 ---- ---- ---- ---- .00 -.10 .10 3 2195 ---- ---- ---- ---- .00 -.10 .10 2200 ---- ---- ---- ---- .00 -.10 .10 11 2205 ---- ---- ---- ---- .00 -.10 .10 2210 ---- ---- ---- ---- .00 -.10 .10 2215 ---- ---- ---- ---- .00 -.10 .10 20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 640 827 1638 G5W MAR23 Gold Weekly Wednesday Option - Week 5 PUT 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 2 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 4 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 15 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1 1780 ---- ---- ---- ---- .00 -.10 .10 27 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 3 1795 ---- ---- ---- ---- .00 -.10 .10 45 1800 ---- ---- ---- ---- .00 -.10 .10 31 1805 ---- ---- ---- ---- .00 -.10 .10 1 1810 ---- ---- ---- ---- .00 -.10 .10 1815 ---- ---- ---- ---- .00 -.10 .10 61 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 69 1830 ---- ---- ---- ---- .00 -.10 .10 19 1835 ---- ---- ---- ---- .00 -.10 .10 2 1840 ---- ---- ---- ---- .00 -.10 .10 5 1845 ---- ---- ---- ---- .00 -.10 .10 1 1850 ---- ---- ---- ---- .00 -.10 .10 23 1855 ---- ---- ---- ---- .00 -.10 .10 10 1860 ---- ---- ---- ---- .00 -.10 .10 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 29 1875 ---- ---- ---- ---- .00 -.10 .10 4 1880 ---- ---- ---- ---- .00 -.10 .10 1 1885 ---- ---- ---- ---- .00 -.10 .10 5 1890 ---- ---- ---- ---- .00 -.10 .10 23 1895 ---- ---- ---- ---- .00 -.10 .10 8 1900 ---- ---- ---- ---- .00 -.10 1 .10 1 20 1905 ---- ---- ---- ---- .00 -.10 .10 157 157 1910 ---- ---- ---- ---- .00 -.10 .10 4 1915 ---- ---- ---- ---- .00 -.10 .10 113 114 1920 ---- ---- ---- ---- .00 -.10 .10 3 103 1925 ---- ---- ---- ---- .00 -.10 .10 103 1930 ---- ---- ---- ---- .00 -.10 .10 5 1935 ---- ---- ---- ---- .00 -.10 .10 5 108 1940 ---- ---- ---- ---- .00 -.10 .10 4 4 1945 .10 .20 .10 .10 .00 -.10 7 .10 5 14 1950 .30 .30 .10A .10A .00 -.20 5 .20 19 21 1955 .10 .40B .10 .10 .00 -.30 2 .30 10 13 1960 .80 .90 .10A .10A .00 -.50 13 .50 13 22 1965 .70 1.70B .10 .10 .00 -.90 4 .90 58 40 1970 1.40 3.10B .10 .10 .00 -1.40 44 1.40 48 38 1975 2.10 5.10B .10 .10 .00 -2.30 73 2.30 35 32 1980 4.10 7.70B .10 .10 .00 -3.50 86 3.50 35 33 1985 6.60 11.10B .80A .80A .50 -4.70 20 5.20 26 24 1990 7.30 15.10B 3.10A 10.70B 5.50 -2.00 21 7.50 10 16 1995 ---- 19.30B 6.30A 6.30A 10.50 +.10 10.40 57 2000 ---- 23.90B 10.70A 10.70A 15.50 +1.70 13.80 1 2005 23.20 28.60B 15.30A 21.00 20.50 +2.90 3 17.60 1 1 2010 27.00 33.50B 20.80A 26.80A 25.50 +3.80 3 21.70 3 3 2015 ---- 36.80B 24.80A 24.80A 30.50 +4.40 26.10 1 2020 ---- 41.90B 29.30A 29.30A 35.50 +4.80 1 30.70 9 2025 ---- 48.20B 34.10A 34.10A 40.50 +5.10 35.40 2030 ---- 51.80B 38.90A 38.90A 45.50 +5.30 40.20 1 2035 ---- 56.80B 43.70A 43.70A 50.50 +5.40 45.10 1 2040 ---- 61.30B 48.50A 48.50A 55.50 +5.50 50.00 2045 ---- 66.60B 53.50A 53.50A 60.50 +5.60 54.90 2050 ---- 73.10B 58.40A 58.40A 65.50 +5.70 59.80 2055 ---- 76.80B 63.30A 63.30A 70.50 +5.70 64.80 2060 ---- 81.80B 68.30A 68.30A 75.50 +5.70 69.80 2065 ---- 86.80B 73.30A 73.30A 80.50 +5.80 74.70 2070 ---- 91.80B 78.40A 78.40A 85.50 +5.80 79.70 2075 ---- 98.10B 83.40A 83.40A 90.50 +5.80 84.70 2080 ---- 101.80B 88.40A 88.40A 95.50 +5.80 89.70 2085 ---- 106.80B 93.40A 93.40A 100.50 +5.80 94.70 2090 ---- 111.80B 98.40A 98.40A 105.50 +5.80 99.70 2095 ---- 116.80B 103.30A 103.30A 110.50 +5.80 104.70 2100 ---- 123.10B 108.30A 108.30A 115.50 +5.80 109.70 2105 ---- 126.80B 113.30A 113.30A 120.50 +5.80 114.70 2110 ---- 131.80B 118.30A 118.30A 125.50 +5.80 119.70 2115 ---- 136.80B 123.30A 123.30A 130.50 +5.80 124.70 2120 ---- 141.80B 128.30A 128.30A 135.50 +5.80 129.70 2125 ---- 146.80B 133.30A 133.30A 140.50 +5.80 134.70 2130 ---- 151.80B 138.30A 138.30A 145.50 +5.80 139.70 2135 ---- 156.80B 143.30A 143.30A 150.50 +5.80 144.70 2140 ---- 161.80B 148.30A 148.30A 155.50 +5.80 149.70 2145 ---- 166.80B 153.30A 153.30A 160.50 +5.80 154.70 2150 ---- 171.80B 158.20A 158.20A 165.50 +5.80 159.70 2155 ---- 176.80B 163.30A 163.30A 170.50 +5.80 164.70 2160 ---- 181.80B 168.30A 168.30A 175.50 +5.80 169.70 2165 ---- 186.80B 173.30A 173.30A 180.50 +5.80 174.70 2170 ---- 191.80B 178.30A 178.30A 185.50 +5.80 179.70 2175 ---- 196.80B 183.30A 183.30A 190.50 +5.80 184.70 2180 ---- 201.80B 188.30A 188.30A 195.50 +5.80 189.70 2185 ---- 206.80B 193.30A 193.30A 200.50 +5.80 194.70 2190 ---- 211.80B 198.30A 198.30A 205.50 +5.80 199.70 2195 ---- 216.80B 203.30A 203.30A 210.50 +5.80 204.70 2200 ---- 221.80B 208.20A 208.20A 215.50 +5.80 209.70 2205 ---- 226.80B 213.30A 213.30A 220.50 +5.80 214.70 2210 ---- 231.80B 218.30A 218.30A 225.50 +5.80 219.70 2215 ---- 236.80B 223.30A 223.30A 230.50 +5.80 224.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 283 546 1334 OG MAY23 Gold Option CALL 1000 ---- 991.80B 978.30A 991.50B 984.50 -5.90 990.40 1025 ---- 966.10B 953.30A 966.10B 959.50 -5.90 965.40 1050 ---- 941.90B 928.30A 941.90B 934.50 -5.90 940.40 1075 ---- 916.10B 903.30A 916.10B 909.50 -5.90 915.40 1100 ---- 891.80B 878.30A 891.50B 884.50 -5.90 890.40 1125 ---- 866.10B 853.30A 866.10B 859.50 -5.90 865.40 1150 ---- 841.80B 828.30A 841.50B 834.50 -5.90 840.40 1175 ---- 816.10B 803.30A 816.10B 809.50 -5.90 815.40 3 1200 ---- 791.80B 778.30A 791.50B 784.50 -5.90 790.40 1225 ---- 766.10B 753.30A 766.10B 759.50 -5.90 765.40 1250 ---- 741.80B 728.30A 741.50B 734.50 -5.90 740.40 1275 ---- 716.10B 703.50A 716.10B 709.50 -5.90 715.40 1300 ---- 691.80B 678.30A 691.50B 684.50 -5.90 690.40 1325 ---- 666.10B 653.30A 666.10B 659.50 -5.90 665.40 1350 ---- 641.80B 628.30A 641.80B 634.50 -5.90 640.40 1375 ---- 616.10B 603.70A 616.10B 609.50 -5.90 615.40 1380 ---- 611.10B 598.80A 611.10B 604.50 -5.90 610.40 1390 ---- 601.10B 588.80A 601.10B 594.50 -5.90 600.40 1400 ---- 591.80B 578.30A 591.80B 584.50 -5.90 590.40 1410 ---- 581.10B 568.40A 581.10B 574.50 -5.90 580.40 1420 ---- 571.10B 558.40A 571.10B 564.50 -5.90 570.40 1425 ---- 566.10B 553.80A 566.10B 559.50 -5.90 565.40 1430 ---- 561.10B 548.80A 561.10B 554.50 -5.90 560.40 1440 ---- 551.20B 538.80A 551.20B 544.50 -5.90 550.40 1450 ---- 541.80B 528.50A 541.80B 534.50 -5.90 540.40 1460 ---- 531.20B 518.60A 531.20B 524.50 -5.90 530.40 1470 ---- 521.20B 508.50A 521.20B 514.50 -5.90 520.40 1475 ---- 516.20B 503.50A 516.20B 509.50 -5.90 515.40 1 1480 ---- 511.20B 498.70A 511.20B 504.50 -5.90 510.40 1485 ---- 506.20B 493.80A 506.20B 499.50 -5.90 505.40 1490 ---- 501.20B 488.60A 501.20B 494.50 -5.90 500.40 1 1495 ---- 496.20B 483.80A 496.20B 489.50 -5.90 495.40 1500 ---- 491.80B 478.70A 491.80B 484.50 -5.90 490.40 1505 ---- 486.20B 473.80A 486.20B 479.50 -5.90 485.40 1510 ---- 481.20B 468.80A 481.20B 474.50 -5.90 480.40 1515 ---- 476.20B 463.50A 476.20B 469.50 -5.90 475.40 1520 ---- 471.20B 458.60A 471.20B 464.50 -5.90 470.40 1525 ---- 466.20B 453.60A 466.20B 459.50 -5.90 465.40 1530 ---- 461.20B 448.60A 461.20B 454.50 -5.90 460.40 1535 ---- 456.20B 443.80A 456.20B 449.50 -5.90 455.40 1540 ---- 451.20B 438.70A 451.20B 444.50 -5.90 450.40 1545 ---- 446.20B 433.70A 446.20B 439.50 -5.90 445.40 1550 ---- 441.90B 428.60A 441.80B 434.50 -5.90 440.40 1555 ---- 436.20B 423.80A 436.20B 429.50 -5.90 435.40 1560 ---- 431.20B 418.80A 431.20B 424.50 -5.90 430.40 1565 ---- 426.20B 413.80A 426.20B 419.50 -5.90 425.40 1570 ---- 421.20B 408.80A 421.20B 414.50 -5.90 420.40 5 1575 ---- 416.20B 403.40A 416.20B 409.50 -5.90 415.40 1580 ---- 411.20B 398.80A 411.20B 404.50 -5.90 410.40 1585 ---- 406.20B 393.80A 406.20B 399.50 -5.90 405.40 1590 ---- 401.20B 388.40A 401.20B 394.50 -5.90 400.40 1595 ---- 396.20B 383.40A 396.20B 389.50 -5.90 395.40 1600 ---- 391.90B 378.70A 391.60B 384.50 -5.90 390.40 1 1605 ---- 386.20B 373.40A 386.20B 379.50 -5.90 385.40 1610 ---- 381.20B 368.40A 381.20B 374.50 -5.90 380.40 1615 ---- 376.20B 363.40A 376.20B 369.50 -5.90 375.40 1620 ---- 371.20B 358.40A 371.20B 364.50 -5.90 370.40 1625 ---- 366.20B 353.70A 366.20B 359.50 -5.90 365.40 1 1630 ---- 361.20B 348.40A 361.20B 354.50 -5.90 360.40 1635 ---- 356.20B 343.40A 356.20B 349.50 -5.90 355.40 1640 ---- 351.20B 338.60A 351.20B 344.50 -5.90 350.40 1645 ---- 346.20B 333.60A 346.20B 339.50 -5.90 345.40 1650 ---- 341.90B 328.60A 341.80B 334.50 -5.90 340.40 1655 ---- 336.20B 323.60A 336.20B 329.50 -5.90 335.40 1660 ---- 331.20B 318.60A 331.20B 324.50 -5.90 330.40 1665 ---- 326.20B 313.60A 326.20B 319.50 -5.90 325.40 1670 ---- 321.20B 308.70A 321.20B 314.50 -5.90 320.40 1675 ---- 316.20B 303.70A 316.20B 309.50 -5.90 315.40 1680 ---- 311.20B 298.50A 311.20B 304.50 -5.90 310.40 4 1685 ---- 306.20B 293.50A 306.20B 299.50 -5.90 305.40 1690 ---- 301.20B 288.50A 301.20B 294.50 -5.90 300.40 4 1695 ---- 296.20B 283.50A 296.20B 289.50 -5.90 295.40 1700 ---- 291.90B 278.70A 291.90B 284.50 -5.90 290.40 1705 ---- 286.20B 273.80A 286.20B 279.50 -5.90 285.40 1710 ---- 281.20B 268.80A 281.20B 274.50 -5.90 280.40 1715 ---- 276.20B 263.50A 276.20B 269.50 -5.90 275.40 1 1720 ---- 271.20B 258.80A 271.20B 264.50 -5.90 270.40 4 1725 ---- 266.30B 252.00A 266.30B 259.50 -5.90 265.40 2 1730 ---- 261.20B 248.50A 261.20B 254.50 -5.90 260.40 3 1735 ---- 256.20B 243.50A 256.20B 249.50 -5.90 255.40 1 1740 ---- 251.20B 238.50A 251.20B 244.50 -5.90 250.40 5 1745 ---- 246.20B 233.50A 246.20B 239.50 -5.90 245.40 1 1750 ---- 241.90B 227.00A 241.90B 234.60 -5.80 240.40 294 1755 ---- 236.30B 223.70A 236.30B 229.60 -5.80 235.40 1760 ---- 231.30B 218.60A 231.30B 224.60 -5.90 230.50 6 1765 ---- 226.30B 213.60A 226.30B 219.60 -5.90 225.50 1770 ---- 221.40B 208.70A 221.40B 214.60 -5.90 220.50 2 1775 ---- 216.40B 202.10A 216.40B 209.60 -5.90 215.50 328 1780 ---- 211.40B 198.90A 211.40B 204.70 -5.90 210.60 2 1785 ---- 206.50B 194.10A 206.50B 199.70 -5.90 205.60 8 1790 ---- 201.60B 188.70A 201.60B 194.70 -5.90 200.60 8 1795 ---- 196.60B 184.20A 196.60B 189.70 -6.00 195.70 7 1800 ---- 192.40B 177.50A 192.40B 184.80 -5.90 190.70 15 259 1805 ---- 186.80B 173.90A 186.80B 179.80 -6.00 185.80 2 1810 ---- 181.80B 169.00A 181.80B 174.90 -6.00 180.90 14 1815 ---- 176.90B 164.10A 176.90B 170.00 -6.00 176.00 24 1820 ---- 172.00B 159.30A 172.00B 165.10 -6.00 171.10 9 1825 ---- 167.10B 153.00A 167.10B 160.20 -6.00 166.20 403 1830 ---- 162.20B 149.90A 162.20B 155.30 -6.00 161.30 126 1835 ---- 157.40B 144.80A 157.40B 150.40 -6.10 156.50 40 212 1840 ---- 152.50B 139.90A 152.50B 145.50 -6.20 151.70 1 356 1845 ---- 147.70B 135.20A 147.70B 140.70 -6.20 146.90 55 1850 ---- 143.50B 129.10A 143.50B 135.90 -6.20 142.10 31 2411 1855 ---- 138.20B 125.70A 138.20B 131.10 -6.20 137.30 41 1860 ---- 133.50B 121.10A 133.50B 126.30 -6.30 132.60 9 565 1865 ---- 128.80B 116.50A 128.80B 121.60 -6.30 127.90 82 1870 ---- 124.20B 112.00A 124.20B 116.90 -6.40 123.30 450 1875 ---- 119.60B 106.20A 119.60B 112.30 -6.40 118.70 1 654 1880 ---- 115.00B 101.80A 115.00B 107.70 -6.50 114.20 630 1885 ---- 110.60B 97.40A 110.60B 103.20 -6.50 109.70 200 1890 ---- 106.10B 93.20A 106.10B 98.80 -6.50 105.30 5 464 1895 ---- 102.00B 89.00A 102.00B 94.40 -6.60 101.00 120 1900 ---- 98.30B 84.90A 98.30B 90.10 -6.60 1 96.70 7 1234 1905 ---- 93.50B 80.90A 93.50B 85.90 -6.60 92.50 2 83 1910 ---- 89.30B 76.90A 89.20B 81.70 -6.70 88.40 136 1915 ---- 85.30B 73.10A 85.20B 77.60 -6.70 1 84.30 124 1920 ---- 81.50B 69.30A 81.50B 73.70 -6.70 452 80.40 1453 1925 ---- 77.40B 65.80A 77.40B 69.90 -6.60 1 76.50 1117 1930 ---- 73.70B 62.30A 73.70B 66.10 -6.60 72.70 88 555 1935 ---- 70.00B 58.90A 70.00B 62.50 -6.60 69.10 42 363 1940 58.00 66.60B 55.70A 61.10B 59.10 -6.50 6 65.60 5 415 1945 ---- 63.10B 52.50A 63.10B 55.70 -6.50 62.20 162 171 1950 52.10 60.70B 49.40A 49.40A 52.50 -6.40 29 58.90 24 2286 1955 50.90 57.50B 46.50A 46.50A 49.40 -6.40 5 55.80 58 207 1960 46.90 54.40B 43.60A 43.60A 46.40 -6.30 24 52.70 6 212 1965 ---- 51.50B 40.90A 50.50B 43.60 -6.20 49.80 4 389 1970 49.30 49.30 38.30A 42.50B 40.90 -6.10 31 47.00 7 325 1975 40.60 46.00B 35.90A 39.90B 38.40 -5.90 11 44.30 42 1099 1980 41.40 43.40B 33.60A 35.10B 36.00 -5.80 86 41.80 35 1343 1985 34.50 40.90B 31.30A 35.00B 33.60 -5.70 49 39.30 7 310 1990 38.90 38.90 29.20A 30.60B 31.40 -5.60 53 37.00 460 3787 1995 30.60 36.30B 27.20A 30.60B 29.30 -5.50 7 34.80 88 657 2000 32.50 34.20B 25.40A 26.50A 27.30 -5.40 904 32.70 412 6968 2005 25.50 32.20B 23.60A 24.70A 25.40 -5.30 80 30.70 13 232 2010 23.30 30.20B 22.00A 23.00A 23.70 -5.10 30 28.80 912 2228 2015 21.80 28.30B 20.40A 21.40A 22.00 -5.00 35 27.00 55 500 2020 21.70 26.60B 19.00A 19.90B 20.50 -4.80 10 25.30 182 1796 2025 25.00 25.00 17.70A 17.70A 19.00 -4.70 145 23.70 84 1970 2030 17.70 23.40B 16.40A 18.60B 17.70 -4.50 52 22.20 87 842 2035 17.50 21.90B 15.20A 15.20A 16.40 -4.30 12 20.70 45 482 2040 15.20 20.50B 14.10A 16.90B 15.20 -4.20 21 19.40 26 225 2045 ---- 19.20B 13.10A 19.20B 14.20 -3.90 119 18.10 23 141 2050 14.20 18.00B 12.10A 12.10A 13.20 -3.80 131 17.00 594 5424 2055 15.70 16.80B 11.30A 11.30A 12.20 -3.70 9 15.90 104 420 2060 13.40 15.70B 10.40A 11.90B 11.30 -3.60 95 14.90 138 3780 2065 11.90 14.60B 9.70A 11.00B 10.50 -3.40 16 13.90 16 589 2070 ---- 13.80B 9.00A 13.80B 9.70 -3.30 9 13.00 100 542 2075 9.70 12.90B 8.40A 8.40A 9.00 -3.10 7 12.10 28 1648 2080 11.30 12.00B 7.80A 9.30B 8.40 -2.90 81 11.30 11 464 2085 8.00 11.20B 7.20 7.50B 7.80 -2.70 46 10.50 6 142 2090 10.10 10.50B 6.80 7.00B 7.20 -2.60 108 9.80 296 1635 2095 7.30 9.80B 6.30A 6.30A 6.70 -2.50 14 9.20 319 312 2100 7.80 9.20B 5.80 5.90A 6.30 -2.30 507 8.60 604 4928 2105 6.60 8.60B 5.50A 6.50B 5.90 -2.20 29 8.10 37 226 2110 6.20 8.00B 5.10 5.30B 5.50 -2.10 27 7.60 49 1844 2115 5.30 7.50B 4.80 4.80A 5.10 -2.00 15 7.10 17 345 2120 5.60 7.00B 4.50A 4.50A 4.80 -1.80 19 6.60 16 178 2125 6.40 6.60B 4.20A 4.20A 4.50 -1.70 260 6.20 831 475 2130 4.30 6.20B 4.00A 4.00A 4.20 -1.60 18 5.80 257 619 2135 4.50 5.80B 3.70A 3.70A 3.90 -1.60 7 5.50 1 61 2140 4.00 5.50B 3.50A 3.50A 3.70 -1.40 1 5.10 10 548 2145 4.00 5.10B 3.30A 3.30A 3.40 -1.40 3 4.80 1 53 2150 3.90 4.80B 3.10A 3.10A 3.20 -1.30 108 4.50 156 1906 2155 3.00 4.50B 2.90A 3.30B 3.00 -1.30 1 4.30 231 2160 ---- 4.30B 2.80A 4.30B 2.90 -1.10 4.00 14 146 2165 ---- 4.00B 2.60A 4.00B 2.70 -1.10 3.80 1 72 2170 2.50 3.80B 2.50 2.60B 2.50 -1.10 4 3.60 9 158 2175 3.00 3.60B 2.30A 2.40A 2.40 -1.00 17 3.40 13 157 2180 2.20 3.40B 2.20 2.30B 2.30 -.90 8 3.20 3 81 2185 2.10 3.20B 2.10 2.10 2.20 -.80 3 3.00 1 51 2190 ---- 3.00B 2.00A 3.00B 2.00 -.90 1 2.90 1 209 2195 ---- 2.90B 1.90A 2.90B 1.90 -.80 2.70 1 33 2200 2.20 2.70B 1.70 1.80A 1.80 -.80 406 2.60 61 1701 2205 2.10 2.60B 1.60 1.70 1.80 -.70 76 2.50 102 151 2210 2.00 2.00 1.60 1.60 1.70 -.70 4 2.40 1 35 2215 1.50 1.50 1.50 1.50 1.60 -.70 2 2.30 5 17 2220 1.50 1.50 1.50 1.50 1.50 -.70 1 2.20 4 309 2225 1.40 1.40 1.30 1.40B 1.40 -.70 8 2.10 5 304 2230 1.40 1.40 1.40 1.40 1.40 -.60 2 2.00 1 186 2235 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 1 44 2240 1.40 1.40 1.20A 1.20A 1.30 -.50 2 1.80 4 190 2245 ---- 1.80B 1.20A 1.80B 1.20 -.50 1.70 11 2250 1.40 1.40 1.10A 1.10A 1.10 -.60 16 1.70 49 267 2255 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 33 2260 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1 133 2265 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 54 2270 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 119 2275 ---- ---- .90A .90A .90 -.40 1.30 5 116 2280 ---- ---- .90A .90A .90 -.40 1.30 144 2290 ---- ---- .80A .80A .80 -.40 1.20 40 2300 .80 .80 .80 .80 .70 -.40 18 1.10 1 583 2310 1.00 1.00 .70A .70A .70 -.30 7 1.00 2 200 2320 ---- ---- .70A .70A .60 -.30 1 .90 35 2325 ---- ---- .60A .60A .60 -.30 .90 36 2330 ---- ---- .60A .60A .60 -.30 .90 72 2340 ---- ---- .60A .60A .60 -.20 .80 43 2350 .60 .60 .50A .50A .50 -.30 14 .80 1 159 2360 .40 .40 .40 .40 .50 -.20 1 .70 1 9 2370 ---- ---- .50A .50A .50 -.20 .70 3 269 2375 .40 .40 .40 .40 .50 -.10 30 .60 127 2400 ---- ---- .40A .40A .40 -.10 2 .50 2 316 2425 .30 .30 .30 .30 .40 -.10 1 .50 1 138 2450 ---- ---- .30A .30A .30 -.10 .40 348 2475 ---- ---- ---- ---- .30 UNCH .30 41 2500 ---- ---- ---- ---- .20 -.10 7 .30 7 257 2525 ---- ---- ---- ---- .20 -.10 .30 190 2550 ---- ---- ---- ---- .20 UNCH .20 50 647 2600 ---- ---- ---- ---- .10 -.10 .20 1 345 2750 .10 .10 .10 .10 .10 UNCH 10 .10 530 OG JUN23 Gold Option CALL 1000 ---- 991.50B 978.70A 991.40B 984.50 -5.90 990.40 1025 ---- 965.80B 953.70A 953.70A 959.50 -5.90 965.40 1050 ---- 941.60B 928.60A 941.60B 934.50 -5.90 940.40 1060 ---- 930.80B 918.80A 930.80B 924.50 -5.90 930.40 1070 ---- 920.80B 908.90A 920.80B 914.50 -5.90 920.40 1075 ---- 915.80B 903.70A 903.70A 909.50 -5.90 915.40 1080 ---- 910.80B 898.80A 910.80B 904.50 -5.90 910.40 1090 ---- 900.80B 888.70A 900.80B 894.50 -5.90 900.40 1100 ---- 891.60B 878.70A 891.60B 884.50 -5.90 890.40 1110 ---- 880.80B 868.90A 880.80B 874.50 -5.90 880.40 1120 ---- 870.80B 858.70A 870.80B 864.50 -5.90 870.40 1125 ---- 865.80B 853.90A 853.90A 859.50 -5.90 865.40 1130 ---- 860.80B 848.80A 860.80B 854.50 -5.90 860.40 1140 ---- 850.80B 838.80A 850.80B 844.50 -5.90 850.40 1150 ---- 841.60B 828.50A 841.40B 834.50 -5.90 840.40 1155 ---- 835.80B 823.50A 835.80B 829.50 -5.90 835.40 1160 ---- 830.80B 818.70A 830.80B 824.50 -5.90 830.40 1165 ---- 825.80B 813.50A 825.80B 819.50 -5.90 825.40 1170 ---- 820.80B 808.50A 820.80B 814.50 -5.90 820.40 1175 ---- 815.90B 803.50A 815.90B 809.50 -5.90 815.40 1180 ---- 810.80B 798.50A 810.80B 804.50 -5.90 810.40 1185 ---- 805.80B 793.50A 805.80B 799.50 -5.90 805.40 1190 ---- 800.80B 788.70A 800.80B 794.50 -5.90 800.40 1195 ---- 795.80B 783.50A 795.80B 789.50 -5.90 795.40 1200 ---- 791.60B 778.70A 791.40B 784.50 -5.90 790.40 1205 ---- 785.80B 773.50A 785.80B 779.50 -5.90 785.40 1210 ---- 780.80B 768.70A 780.80B 774.50 -5.90 780.40 1215 ---- 775.80B 763.50A 775.80B 769.50 -5.90 775.40 1220 ---- 770.80B 758.50A 770.80B 764.50 -5.90 770.40 1225 ---- 765.90B 753.90A 765.90B 759.50 -5.90 765.40 1230 ---- 760.80B 748.70A 760.80B 754.50 -5.90 760.40 1235 ---- 755.80B 743.50A 755.80B 749.50 -5.90 755.40 1240 ---- 750.80B 738.50A 750.80B 744.50 -5.90 750.40 1245 ---- 745.80B 733.50A 745.80B 739.50 -5.90 745.40 1250 ---- 741.60B 728.70A 741.40B 734.50 -5.90 740.40 1255 ---- 735.80B 723.50A 735.80B 729.50 -5.90 735.40 1260 ---- 730.90B 718.50A 718.50A 724.50 -5.90 730.40 1265 ---- 725.90B 713.50A 713.50A 719.50 -5.90 725.40 1270 ---- 720.90B 708.70A 708.70A 714.50 -5.90 720.40 1275 ---- 715.90B 703.70A 715.90B 709.50 -5.90 715.40 1280 ---- 710.90B 698.50A 698.50A 704.50 -5.90 710.40 1285 ---- 705.90B 693.50A 693.50A 699.50 -5.90 705.40 1290 ---- 700.90B 688.50A 688.50A 694.50 -5.90 700.40 1295 ---- 695.90B 683.50A 695.90B 689.50 -5.90 695.40 1300 ---- 691.70B 678.80A 691.40B 684.50 -5.90 690.40 1305 ---- 685.90B 673.50A 685.90B 679.50 -5.90 685.40 1310 ---- 680.90B 668.50A 680.90B 674.50 -5.90 680.40 1315 ---- 675.90B 663.50A 675.90B 669.50 -5.90 675.40 1320 ---- 670.90B 658.50A 670.90B 664.50 -5.90 670.40 1325 ---- 665.90B 653.80A 665.90B 659.50 -5.90 665.40 1330 ---- 660.90B 648.50A 660.90B 654.50 -5.90 660.40 1335 ---- 655.90B 643.50A 655.90B 649.50 -5.90 655.40 1340 ---- 650.90B 638.50A 650.90B 644.50 -5.90 650.40 1345 ---- 645.90B 633.50A 645.90B 639.50 -5.90 645.40 1350 ---- 641.70B 628.70A 641.40B 634.50 -5.90 640.40 1355 ---- 635.90B 623.50A 635.90B 629.50 -5.90 635.40 1360 ---- 630.90B 618.50A 630.50B 624.50 -5.90 630.40 1365 ---- 625.90B 613.50A 625.50B 619.50 -5.90 625.40 1370 ---- 620.90B 608.50A 620.50B 614.50 -5.90 620.40 1375 ---- 616.00B 603.70A 616.00B 609.50 -5.90 615.40 1380 ---- 610.90B 598.80A 610.50B 604.50 -5.90 610.40 1385 ---- 605.90B 593.90A 605.50B 599.50 -5.90 605.40 1390 ---- 600.90B 588.90A 588.90A 594.50 -5.90 600.40 1395 ---- 595.90B 583.80A 595.50B 589.50 -5.90 595.40 1400 ---- 591.60B 578.70A 591.40B 584.50 -5.90 590.40 227 1405 ---- 585.90B 573.90A 573.90A 579.50 -5.90 585.40 1410 ---- 580.90B 568.50A 568.50A 574.50 -5.90 580.40 1415 ---- 575.90B 563.50A 563.50A 569.50 -5.90 575.40 1420 ---- 570.90B 558.50A 558.50A 564.50 -5.90 570.40 1425 ---- 566.00B 553.80A 566.00B 559.50 -5.90 565.40 1430 ---- 560.90B 548.70A 548.70A 554.50 -5.90 560.40 1435 ---- 555.90B 543.80A 543.80A 549.50 -5.90 555.40 1440 ---- 550.90B 538.80A 538.80A 544.50 -5.90 550.40 1445 ---- 545.90B 533.90A 533.90A 539.50 -5.90 545.40 1450 ---- 541.60B 528.70A 541.40B 534.50 -5.90 540.40 1455 ---- 535.90B 523.60A 523.60A 529.50 -5.90 535.40 1460 ---- 530.90B 518.80A 518.80A 524.50 -5.90 530.40 1465 ---- 525.90B 513.90A 513.90A 519.50 -5.90 525.40 1470 ---- 521.00B 508.70A 521.00B 514.50 -5.90 520.40 1475 ---- 516.00B 503.60A 516.00B 509.50 -5.90 515.40 1480 ---- 511.00B 498.80A 511.00B 504.50 -5.90 510.40 1485 ---- 506.00B 493.90A 506.00B 499.50 -5.90 505.40 200 1490 ---- 501.00B 488.70A 501.00B 494.50 -5.90 500.40 1495 ---- 496.00B 483.80A 496.00B 489.50 -5.90 495.40 1500 ---- 491.70B 478.80A 491.40B 484.50 -5.90 490.40 660 1505 ---- 486.00B 473.90A 486.00B 479.50 -5.90 485.40 1510 ---- 481.00B 468.70A 481.00B 474.50 -5.90 480.40 1515 ---- 476.00B 463.80A 476.00B 469.50 -5.90 475.40 1520 ---- 471.00B 458.80A 471.00B 464.50 -5.90 470.40 1525 ---- 466.00B 453.60A 466.00B 459.50 -5.90 465.40 1530 ---- 461.00B 448.70A 461.00B 454.50 -5.90 460.40 1535 ---- 456.00B 443.60A 456.00B 449.50 -5.90 455.40 1540 ---- 451.00B 438.80A 451.00B 444.50 -5.90 450.40 1545 ---- 446.00B 433.90A 446.00B 439.50 -5.90 445.40 1550 ---- 441.00B 428.60A 441.00B 434.50 -5.90 440.40 21 1555 ---- 436.00B 423.70A 436.00B 429.50 -5.90 435.40 1560 ---- 431.00B 418.70A 431.00B 424.50 -5.90 430.40 1565 ---- 426.00B 413.90A 425.50B 419.50 -5.90 425.40 1570 ---- 421.00B 408.60A 420.50B 414.50 -5.90 420.40 1575 ---- 416.10B 403.60A 416.10B 409.50 -5.90 415.40 1580 ---- 411.00B 398.90A 410.50B 404.50 -5.90 410.40 1585 ---- 406.00B 393.60A 406.00B 399.50 -5.90 405.40 1590 ---- 401.00B 388.90A 401.00B 394.50 -5.90 400.40 1595 ---- 396.00B 383.50A 396.00B 389.50 -5.90 395.40 1600 ---- 391.10B 378.80A 390.60B 384.50 -5.90 390.40 54 1605 ---- 386.00B 373.90A 386.00B 379.50 -5.90 385.40 1610 ---- 381.00B 368.90A 381.00B 374.50 -5.90 380.40 1615 ---- 376.00B 363.90A 376.00B 369.50 -5.90 375.40 1620 ---- 371.00B 358.60A 371.00B 364.50 -5.90 370.40 1625 ---- 366.10B 353.60A 366.10B 359.50 -5.90 365.40 1 1630 ---- 361.00B 348.50A 361.00B 354.50 -5.90 360.40 1635 ---- 356.10B 343.70A 356.10B 349.50 -5.90 355.40 1640 ---- 351.10B 338.90A 351.10B 344.50 -5.90 350.40 1645 ---- 346.10B 333.50A 346.10B 339.50 -5.90 345.40 1650 ---- 341.10B 328.50A 340.60B 334.50 -5.90 340.40 17 1655 ---- 336.10B 323.80A 336.10B 329.50 -5.90 335.40 1660 ---- 331.10B 318.50A 331.10B 324.50 -5.90 330.40 40 1665 ---- 326.10B 313.50A 326.10B 319.50 -5.90 325.40 30 1670 ---- 321.10B 308.90A 320.60B 314.50 -5.90 320.40 90 1675 ---- 316.20B 302.10A 316.20B 309.50 -5.90 315.40 212 1680 ---- 311.20B 298.60A 311.20B 304.50 -5.90 310.40 3 1685 ---- 306.20B 293.60A 306.20B 299.50 -5.90 305.40 11 1690 ---- 301.20B 288.60A 301.20B 294.60 -5.90 300.50 9 1695 ---- 296.20B 283.60A 296.20B 289.60 -5.90 295.50 5 1700 ---- 291.90B 277.20A 291.50B 284.60 -5.90 290.50 753 1705 ---- 286.40B 274.00A 286.40B 279.60 -6.00 285.60 3 1710 ---- 281.40B 268.70A 281.30B 274.70 -5.90 280.60 4 1715 ---- 276.50B 264.10A 276.50B 269.70 -5.90 275.60 6 1720 ---- 271.50B 259.10A 271.40B 264.80 -5.90 270.70 9 1725 ---- 266.70B 252.60A 266.70B 259.80 -6.00 265.80 99 1730 ---- 261.70B 249.10A 261.70B 254.90 -5.90 260.80 6 1735 ---- 256.70B 244.10A 256.70B 249.90 -6.00 255.90 64 1740 ---- 251.80B 239.60A 251.80B 245.00 -6.00 251.00 5 1745 ---- 246.90B 234.30A 246.90B 240.10 -6.00 246.10 22 1750 ---- 242.70B 228.10A 242.70B 235.20 -6.00 241.20 1055 1755 ---- 237.20B 224.50A 237.20B 230.30 -6.00 236.30 1760 ---- 232.30B 219.70A 232.30B 225.40 -6.00 231.40 31 1765 ---- 227.40B 215.10A 227.40B 220.60 -6.00 226.60 23 1770 ---- 222.60B 210.00A 222.50B 215.70 -6.00 221.70 27 1775 ---- 217.80B 204.00A 217.70B 210.90 -6.00 216.90 226 1780 ---- 213.00B 200.60A 213.00B 206.00 -6.10 212.10 2 1785 ---- 208.20B 195.70A 208.20B 201.20 -6.10 207.30 2 1790 ---- 203.50B 191.00A 203.50B 196.40 -6.20 202.60 11 1795 ---- 198.70B 186.30A 198.70B 191.70 -6.10 197.80 1800 ---- 194.60B 180.40A 194.60B 186.90 -6.20 193.10 1 1670 1805 ---- 189.30B 177.40A 189.20B 182.20 -6.20 188.40 18 1810 ---- 184.60B 172.40A 184.50B 177.50 -6.20 183.70 48 1815 ---- 180.00B 167.80A 180.00B 172.90 -6.20 179.10 20 1820 ---- 175.40B 163.20A 175.40B 168.30 -6.20 174.50 61 1825 ---- 170.90B 157.50A 170.90B 163.70 -6.20 169.90 256 1830 ---- 166.30B 153.10A 166.20B 159.10 -6.30 165.40 142 1835 ---- 161.80B 148.60A 161.70B 154.60 -6.30 160.90 140 1840 ---- 157.40B 144.20A 157.40B 150.10 -6.30 156.40 923 1845 148.00 153.00B 140.00A 150.80B 145.70 -6.30 1 152.00 141 1850 ---- 149.00B 135.70A 149.00B 141.30 -6.40 147.70 31 4046 1855 ---- 144.30B 131.50A 144.30B 136.90 -6.40 143.30 1051 1860 ---- 140.00B 127.40A 140.00B 132.70 -6.40 139.10 6 1428 1865 ---- 136.00B 123.20A 136.00B 128.40 -6.50 134.90 259 1870 ---- 131.80B 119.20A 131.70B 124.30 -6.40 130.70 700 1875 ---- 127.80B 115.30A 127.80B 120.20 -6.40 126.60 1 821 1880 ---- 123.70B 111.40A 123.60B 116.20 -6.40 122.60 726 1885 ---- 119.70B 107.60A 119.60B 112.20 -6.40 118.60 219 1890 ---- 115.80B 103.90A 115.70B 108.30 -6.40 114.70 274 1895 ---- 112.00B 100.20A 112.00B 104.50 -6.40 110.90 173 1900 ---- 108.40B 96.60A 108.40B 100.80 -6.40 107.20 3759 1905 ---- 104.50B 93.10A 104.50B 97.20 -6.30 103.50 51 1910 ---- 100.90B 89.70A 100.90B 93.60 -6.30 99.90 231 1915 ---- 97.40B 86.40A 97.40B 90.20 -6.20 96.40 166 1920 ---- 94.00B 83.20A 94.00B 86.80 -6.10 1 92.90 1 650 1925 ---- 90.70B 80.10A 90.70B 83.50 -6.10 1 89.60 1 1191 1930 ---- 87.40B 77.00A 87.40B 80.30 -6.00 249 86.30 1291 1935 ---- 84.20B 74.00A 84.20B 77.20 -6.00 83.20 223 1940 73.40 81.80B 70.90A 71.00A 74.10 -6.00 3 80.10 802 1945 70.50 78.80B 68.20A 68.20A 71.20 -5.90 3 77.10 1 167 1950 66.50 75.90B 65.40A 66.80B 68.40 -5.80 9 74.20 45 9034 1955 63.80 73.00B 62.70A 63.40A 65.60 -5.80 3 71.40 1 376 1960 62.40 70.30B 60.10A 61.00A 62.90 -5.70 7 68.60 3 237 1965 58.90 67.60B 57.60A 63.50B 60.40 -5.50 7 65.90 10 215 1970 56.50 64.90B 55.20A 56.40B 57.90 -5.40 20 63.30 7 967 1975 55.00 62.40B 52.90A 54.00B 55.40 -5.50 218 60.90 160 1885 1980 52.70 60.00B 50.60A 51.70B 53.10 -5.40 17 58.50 30 307 1985 50.50 57.60B 48.50A 49.20A 50.90 -5.30 57 56.20 175 1990 51.80 55.40B 46.30A 47.40B 48.70 -5.20 64 53.90 243 344 1995 47.10 53.20B 44.30A 45.30B 46.60 -5.20 45 51.80 103 2000 44.40 51.10B 42.40A 43.50 44.60 -5.10 263 49.70 418 12013 2005 41.30 49.10B 40.50A 41.10A 42.60 -5.00 11 47.60 160 2010 40.30 47.20B 38.80A 39.30A 40.80 -4.90 25 45.70 7 343 2015 39.60 45.30B 37.00A 38.00B 39.00 -4.90 31 43.90 2 213 2020 37.00 43.40B 35.40A 35.90A 37.30 -4.80 17 42.10 28 786 2025 36.80 41.70B 33.80A 33.80A 35.70 -4.70 338 40.40 100 2364 2030 33.40 39.90B 32.30A 32.30A 34.10 -4.60 218 38.70 1 235 2035 ---- 38.20B 30.90A 38.20B 32.60 -4.50 37.10 1 80 2040 32.20 36.60B 29.50A 33.20B 31.10 -4.50 1 35.60 2 105 2045 31.40 35.10B 28.20A 28.20A 29.70 -4.40 60 34.10 165 2050 30.20 33.60B 26.90A 26.90A 28.40 -4.30 180 32.70 350 6992 2055 ---- 32.20B 25.70A 32.20B 27.10 -4.10 31.20 11 167 2060 27.60 30.90B 24.50A 24.50A 25.90 -4.00 151 29.90 2 3100 2065 25.10 29.60B 23.40A 25.50B 24.70 -3.90 3 28.60 103 2070 ---- 28.30B 22.30A 28.30B 23.60 -3.80 11 27.40 64 421 2075 ---- 27.10B 21.30A 27.10B 22.50 -3.70 2 26.20 59 1696 2080 22.30 26.00B 20.30A 22.20B 21.40 -3.70 641 25.10 214 800 2085 ---- 24.90B 19.30A 24.90B 20.50 -3.60 24.10 18 172 2090 21.10 23.80B 18.40A 20.20B 19.60 -3.40 12 23.00 2 629 2095 19.10 22.80B 17.60A 19.30B 18.70 -3.30 4 22.00 1 102 2100 20.00 21.80B 16.80A 16.80A 17.80 -3.30 407 21.10 2010 7009 2105 16.50 20.80B 16.00A 17.50B 17.00 -3.20 3 20.20 3 173 2110 17.50 19.90B 15.30A 15.70 16.20 -3.10 21 19.30 4 148 2115 15.30 19.10B 14.60A 14.60A 15.40 -3.10 2 18.50 113 2120 14.70 18.30B 14.00A 14.00A 14.70 -3.00 12 17.70 15 110 2125 15.60 17.50B 13.30A 13.30A 14.00 -2.90 46 16.90 226 1556 2130 14.90 16.70B 12.80A 13.90B 13.40 -2.80 40 16.20 3 193 2135 ---- 16.00B 12.10A 16.00B 12.80 -2.70 15.50 10 168 2140 ---- 15.30B 11.60A 15.30B 12.30 -2.60 10 14.90 1061 2145 12.70 14.70B 11.10A 11.10A 11.70 -2.50 3 14.20 247 2150 11.40 14.10B 10.60A 10.60A 11.20 -2.40 122 13.60 236 4299 2155 11.80 13.50B 10.20A 11.00B 10.70 -2.30 16 13.00 10 90 2160 ---- 12.90B 9.70A 12.90B 10.20 -2.30 2 12.50 1 148 2165 ---- 12.40B 9.20A 12.40B 9.70 -2.20 11.90 10 168 2170 ---- 11.80B 8.80A 11.80B 9.30 -2.10 1 11.40 3 118 2175 9.30 11.30B 8.50A 8.50A 8.90 -2.10 168 11.00 5 649 2180 8.90 10.90B 8.20A 8.20A 8.50 -2.00 1 10.50 10 75 2185 ---- 10.40B 7.80A 10.40B 8.20 -1.90 1 10.10 110 2190 ---- 10.00B 7.50A 10.00B 7.80 -1.90 10 9.70 1 236 2195 7.50 9.60B 7.20A 7.50 7.50 -1.80 3 9.30 67 2200 9.00 9.20B 6.90 7.30B 7.20 -1.70 31 8.90 17 9800 2205 7.60 8.80B 6.60A 6.60A 6.90 -1.60 1 8.50 1 105 2210 ---- 8.50B 6.40A 8.50B 6.60 -1.60 8.20 1 50 2215 ---- 8.10B 6.10A 8.10B 6.30 -1.50 187 7.80 146 1599 2220 6.80 7.80B 5.80A 5.80A 6.10 -1.40 27 7.50 81 153 2225 ---- 7.50B 5.60A 7.50B 5.80 -1.40 7.20 4 298 2230 5.60 7.20B 5.40A 5.40A 5.60 -1.30 4 6.90 5 229 2235 ---- 6.90B 5.20A 6.90B 5.30 -1.30 6.60 23 2240 5.60 6.60B 5.00A 5.00A 5.10 -1.30 1 6.40 85 2245 5.40 6.40B 4.80A 4.80A 4.90 -1.20 1 6.10 1 1079 2250 5.00 6.10B 4.60A 4.60A 4.70 -1.20 51 5.90 42 2404 2255 ---- 5.90B 4.40A 5.90B 4.50 -1.20 5.70 47 2260 ---- 5.70B 4.30A 5.70B 4.40 -1.10 5.50 32 2265 4.60 5.50B 4.10A 4.10A 4.20 -1.10 1 5.30 1 35 2270 ---- 5.30B 4.00A 5.30B 4.10 -1.00 16 5.10 2 68 2275 4.60 5.10B 3.80A 3.80A 3.90 -1.00 12 4.90 1 212 2280 ---- 4.90B 3.70A 4.90B 3.80 -.90 4.70 55 2285 ---- 4.70B 3.60A 4.70B 3.60 -.90 4.50 2 52 2290 3.90 4.50B 3.40A 3.40A 3.50 -.90 1 4.40 69 2295 ---- 4.40B 3.30A 4.40B 3.40 -.80 4.20 90 2300 3.80 4.20B 3.10 3.10 3.30 -.80 19 4.10 152 5327 2305 ---- 4.10B 3.10A 4.10B 3.20 -.70 5 3.90 6 2310 ---- 3.90B 3.00A 3.90B 3.10 -.70 3.80 41 2315 ---- 3.80B 2.90A 3.80B 3.00 -.70 3.70 40 2320 ---- 3.70B 2.80A 3.60B 2.90 -.60 1 3.50 14 78 2325 2.60 3.50B 2.60 2.60 2.80 -.60 1 3.40 51 399 2330 ---- 3.40B 2.60A 3.40B 2.70 -.60 2 3.30 125 2335 ---- 3.30B 2.50A 3.30B 2.60 -.60 1 3.20 198 2340 2.70 3.20B 2.40A 2.40A 2.50 -.60 19 3.10 110 2350 2.30 3.00B 2.30 2.30 2.30 -.60 4 2.90 89 360 2360 ---- 2.80B 2.20A 2.80B 2.20 -.50 6 2.70 36 64 2370 ---- ---- 2.00A 2.00A 2.10 -.50 2.60 355 2375 2.30 2.30 2.00A 2.00A 2.00 -.50 2 2.50 12 268 2380 ---- 2.50B 1.90A 2.50B 1.90 -.50 3 2.40 13 104 2390 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 8 2400 1.70 1.70 1.70 1.70 1.70 -.50 18 2.20 10 1104 2410 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 71 2420 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 118 2425 ---- ---- 1.50A 1.50A 1.50 -.40 1 1.90 167 2430 1.50 1.50 1.50 1.50 1.40 -.40 2 1.80 45 2440 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 75 2450 ---- ---- 1.30A 1.30A 1.30 -.30 2 1.60 13 280 2475 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 294 2500 1.00 1.00 1.00 1.00 1.00 -.30 10 1.30 30 1791 2525 ---- ---- .90A .90A .90 -.20 1.10 207 2550 ---- ---- .90A .90A .80 -.20 1.00 1 216 2575 .70 .70 .70 .70 .70 -.20 34 .90 10 209 2600 ---- ---- .70A .70A .60 -.20 .80 1390 2625 .50 .50 .50 .50 .60 -.20 20 .80 269 2700 .40 .40 .40 .40 .50 -.10 20 .60 1 985 2850 .40 .40 .40 .40 .30 -.10 1 .40 84 2900 ---- ---- ---- ---- .30 UNCH .30 141 3000 .30 .30 .30 .30 .20 -.10 20 .30 2014 850 ---- 1141.60B 1128.70A 1141.60B 1134.50 -5.90 1140.40 875 ---- 1115.70B 1103.70A 1103.70A 1109.50 -5.90 1115.40 900 ---- 1091.60B 1078.50A 1091.60B 1084.50 -5.90 1090.40 925 ---- 1065.80B 1053.80A 1065.80B 1059.50 -5.90 1065.40 950 ---- 1041.50B 1028.90A 1041.40B 1034.50 -5.90 1040.40 975 ---- 1015.80B 1003.70A 1015.80B 1009.50 -5.90 1015.40 OG JLY23 Gold Option CALL 1200 ---- 808.80B 795.90A 808.70B 802.10 -5.80 807.90 1225 ---- 783.30B 770.90A 783.30B 777.10 -5.80 782.90 1250 ---- 758.90B 745.90A 758.60B 752.10 -5.80 757.90 1275 ---- 733.30B 721.30A 733.30B 727.10 -5.80 732.90 1300 ---- 708.90B 696.20A 708.60B 702.10 -5.80 707.90 1325 ---- 683.40B 671.30A 671.30A 677.10 -5.80 682.90 1350 ---- 658.90B 646.30A 658.80B 652.10 -5.80 657.90 1375 ---- 633.40B 621.30A 621.30A 627.10 -5.80 632.90 1390 ---- 618.40B 606.40A 606.40A 612.10 -5.80 617.90 1400 ---- 608.90B 596.30A 608.80B 602.10 -5.80 607.90 1410 ---- 598.40B 586.40A 586.40A 592.10 -5.80 597.90 1420 ---- 588.40B 576.40A 576.40A 582.10 -5.80 587.90 1425 ---- 583.40B 570.90A 583.40B 577.10 -5.80 582.90 1430 ---- 578.40B 566.40A 566.40A 572.10 -5.80 577.90 1440 ---- 568.40B 556.40A 556.40A 562.10 -5.80 567.90 1450 ---- 558.90B 545.90A 558.70B 552.10 -5.80 557.90 1460 ---- 548.40B 536.30A 548.40B 542.10 -5.80 547.90 1470 ---- 538.40B 526.30A 538.40B 532.10 -5.80 537.90 1475 ---- 533.40B 520.90A 520.90A 527.10 -5.80 532.90 1480 ---- 528.30B 516.30A 528.30B 522.10 -5.80 527.90 1490 ---- 518.40B 506.20A 506.20A 512.10 -5.80 517.90 1495 ---- 513.40B 501.00A 501.00A 507.10 -5.80 512.90 1500 ---- 508.90B 496.00A 508.30B 502.10 -5.80 507.90 1505 ---- 503.40B 491.00A 491.00A 497.10 -5.80 502.90 1510 ---- 498.40B 486.30A 486.30A 492.10 -5.80 497.90 2 1515 ---- 493.40B 481.00A 481.00A 487.10 -5.80 492.90 1520 ---- 488.40B 476.30A 476.30A 482.10 -5.80 487.90 1525 ---- 483.40B 471.10A 471.10A 477.10 -5.80 482.90 2 1530 ---- 478.40B 466.20A 466.20A 472.10 -5.80 477.90 1535 ---- 473.40B 461.40A 461.40A 467.10 -5.80 472.90 1540 ---- 468.40B 456.30A 456.30A 462.10 -5.80 467.90 1545 ---- 463.40B 451.30A 451.30A 457.10 -5.80 462.90 1550 ---- 458.40B 446.30A 446.30A 452.10 -5.80 457.90 10 1555 ---- 453.40B 441.30A 441.30A 447.10 -5.80 452.90 1560 ---- 448.40B 436.30A 436.30A 442.10 -5.80 447.90 1565 ---- 443.40B 431.30A 431.30A 437.10 -5.80 442.90 1570 ---- 438.40B 426.30A 426.30A 432.10 -5.80 437.90 1575 ---- 433.40B 421.00A 421.00A 427.10 -5.80 432.90 1580 ---- 428.40B 416.10A 416.10A 422.10 -5.80 427.90 1585 ---- 423.40B 411.00A 411.00A 417.10 -5.80 422.90 1590 ---- 418.40B 406.00A 418.40B 412.10 -5.80 417.90 1595 ---- 413.40B 401.20A 413.40B 407.10 -5.80 412.90 1600 ---- 408.50B 395.90A 408.50B 402.10 -5.80 407.90 20 1605 ---- 403.40B 391.30A 403.40B 397.10 -5.80 402.90 1610 ---- 398.40B 386.10A 398.40B 392.10 -5.80 397.90 1615 ---- 393.40B 381.30A 393.40B 387.10 -5.80 392.90 1620 ---- 388.40B 376.40A 388.40B 382.10 -5.80 387.90 1625 ---- 383.50B 369.50A 383.50B 377.10 -5.80 382.90 1 1630 ---- 378.40B 366.40A 378.40B 372.10 -5.80 377.90 1635 ---- 373.50B 361.00A 373.50B 367.10 -5.80 372.90 1640 ---- 368.50B 356.00A 368.50B 362.10 -5.80 367.90 1645 ---- 363.50B 351.30A 363.00B 357.10 -5.80 362.90 1650 ---- 358.60B 344.70A 358.10B 352.10 -5.80 357.90 3 1655 ---- 353.50B 341.20A 353.50B 347.10 -5.90 353.00 1660 ---- 348.60B 336.50A 348.60B 342.20 -5.80 348.00 1665 ---- 343.70B 331.30A 343.70B 337.20 -5.80 343.00 1670 ---- 338.80B 326.30A 338.80B 332.20 -5.90 338.10 1 1675 ---- 333.90B 320.00A 333.90B 327.30 -5.80 333.10 2 1680 ---- 328.90B 316.30A 328.90B 322.30 -5.90 328.20 30 1685 ---- 324.00B 311.40A 324.00B 317.40 -5.80 323.20 2 1690 ---- 319.00B 306.50A 319.00B 312.50 -5.80 318.30 1695 ---- 314.10B 301.60A 314.00B 307.50 -5.90 313.40 1700 ---- 309.30B 295.40A 309.30B 302.60 -5.80 308.40 9 1705 ---- 304.30B 291.80A 304.20B 297.70 -5.80 303.50 1710 ---- 299.50B 286.90A 299.50B 292.80 -5.90 298.70 1715 ---- 294.60B 282.10A 294.60B 287.90 -5.90 293.80 1720 ---- 289.70B 277.20A 289.70B 283.00 -5.90 288.90 1725 ---- 284.90B 271.20A 284.80B 278.20 -5.90 284.10 5 9 1730 ---- 280.00B 268.00A 280.00B 273.30 -5.90 279.20 1735 ---- 275.20B 263.00A 275.20B 268.40 -6.00 274.40 1 1740 ---- 270.40B 258.40A 270.40B 263.60 -6.00 269.60 1745 ---- 265.60B 253.20A 265.60B 258.70 -6.10 264.80 1750 ---- 260.90B 247.10A 260.90B 253.90 -6.10 260.00 254 1755 ---- 256.00B 244.00A 255.90B 249.10 -6.10 255.20 1760 ---- 251.30B 238.90A 251.30B 244.40 -6.00 250.40 1765 ---- 246.50B 234.20A 246.40B 239.60 -6.10 245.70 22 1770 ---- 241.80B 229.90A 241.80B 234.90 -6.00 240.90 1 1775 ---- 237.20B 223.70A 237.20B 230.20 -6.00 236.20 32 1780 ---- 232.50B 220.70A 232.50B 225.50 -6.10 231.60 1 1785 ---- 227.80B 215.80A 227.80B 220.80 -6.10 226.90 19 1790 ---- 223.20B 211.10A 223.20B 216.20 -6.10 222.30 2 1795 ---- 218.60B 206.90A 218.60B 211.50 -6.20 217.70 1800 ---- 214.00B 200.70A 214.00B 206.90 -6.30 213.20 198 1805 ---- 209.40B 196.30A 209.40B 202.40 -6.20 208.60 2 1810 ---- 204.90B 191.90A 204.90B 197.80 -6.30 204.10 142 1815 ---- 200.40B 187.30A 200.30B 193.30 -6.30 199.60 12 1820 ---- 196.00B 182.90A 196.00B 188.90 -6.20 195.10 4 1825 ---- 191.60B 178.60A 191.60B 184.40 -6.30 190.70 3 1830 ---- 187.10B 174.30A 187.10B 180.10 -6.20 186.30 11 1835 ---- 182.80B 170.00A 182.80B 175.70 -6.20 181.90 1 1840 172.10 178.50B 165.80A 167.20A 171.40 -6.20 3 177.60 69 1845 ---- 174.20B 161.60A 174.20B 167.10 -6.20 173.30 1 1850 ---- 170.10B 157.50A 170.10B 162.90 -6.20 169.10 592 1855 ---- 165.80B 153.40A 165.80B 158.70 -6.20 164.90 24 1860 ---- 161.90B 149.40A 161.90B 154.50 -6.20 160.70 668 1865 ---- 157.80B 145.40A 157.80B 150.40 -6.30 156.70 140 1870 ---- 153.70B 141.40A 153.70B 146.40 -6.20 152.60 264 1875 ---- 149.80B 137.60A 149.80B 142.40 -6.20 148.60 40 1880 ---- 145.80B 133.80A 145.70B 138.50 -6.20 144.70 195 1885 ---- 141.90B 130.10A 141.90B 134.60 -6.30 140.90 8 1890 ---- 138.10B 126.40A 138.00B 130.80 -6.30 137.10 292 1895 ---- 134.30B 122.70A 134.20B 127.10 -6.20 133.30 138 1900 ---- 130.70B 119.20A 130.70B 123.40 -6.20 129.60 1172 1905 ---- 127.00B 115.70A 126.90B 119.80 -6.20 126.00 554 1910 ---- 123.50B 112.30A 123.40B 116.30 -6.10 122.40 247 1915 ---- 120.20B 109.00A 120.20B 112.80 -6.10 118.90 30 1920 ---- 116.70B 105.70A 116.60B 109.50 -6.00 115.50 79 1925 ---- 113.40B 102.50A 113.40B 106.20 -5.90 112.10 279 1930 103.50 110.10B 99.40A 99.70A 102.90 -6.00 3 108.90 14 1935 ---- 106.90B 96.30A 106.90B 99.70 -5.90 105.60 31 1940 ---- 103.70B 93.30A 103.70B 96.70 -5.80 102.50 101 1945 ---- 100.70B 90.40A 100.60B 93.60 -5.80 99.40 109 1950 ---- 98.00B 87.30A 97.90B 90.70 -5.70 113 96.40 1983 1955 ---- 95.10B 84.50A 94.90B 87.80 -5.70 93.50 31 1960 82.30 92.20B 81.90A 82.10A 85.00 -5.60 114 90.60 384 1965 ---- 89.40B 79.30A 88.50B 82.20 -5.60 87.80 227 1970 ---- 86.70B 76.60A 85.40B 79.60 -5.50 85.10 41 1975 ---- 84.00B 74.20A 83.20B 77.00 -5.40 82.40 1379 1980 ---- 81.40B 71.80A 80.50B 74.40 -5.50 452 79.90 2 2582 1985 ---- 78.90B 69.40A 78.90B 72.00 -5.40 77.40 52 1990 ---- 76.50B 67.20A 76.30B 69.60 -5.30 74.90 2 55 1995 ---- 74.10B 64.90A 74.00B 67.20 -5.40 72.60 2 126 2000 66.00 71.80B 62.80A 62.80A 65.00 -5.30 64 70.30 80 1444 2005 ---- 69.50B 60.70A 69.50B 62.80 -5.30 68.10 1 23 2010 60.20 67.40B 58.60A 63.70B 60.70 -5.20 5 65.90 3 261 2015 ---- 65.20B 56.70A 65.20B 58.70 -5.10 63.80 612 2020 ---- 63.20B 54.70A 63.20B 56.70 -5.10 1 61.80 16 2025 ---- 61.10B 52.80A 61.10B 54.80 -5.00 36 59.80 17 124 2030 52.50 59.10B 51.00A 55.60B 52.90 -5.00 2 57.90 2 59 2035 51.00 57.20B 49.20A 49.20A 51.10 -4.90 8 56.00 9 196 2040 ---- 55.40B 47.60A 55.40B 49.40 -4.80 202 54.20 5 45 2045 48.20 53.60B 46.00A 50.20B 47.70 -4.70 1 52.40 2 27 2050 45.40 51.90B 44.40A 44.40A 46.10 -4.60 72 50.70 2 1437 2055 44.20 50.30B 42.90A 46.90B 44.50 -4.60 4 49.10 35 2060 ---- 48.70B 41.40A 48.70B 43.00 -4.50 47.50 11 54 2065 ---- 47.20B 40.00A 47.20B 41.60 -4.30 45.90 6 39 2070 ---- 45.60B 38.60A 45.60B 40.10 -4.30 3 44.40 2 108 2075 ---- 44.20B 37.30A 44.20B 38.70 -4.30 33 43.00 12 523 2080 37.20 42.70B 36.00A 39.40B 37.40 -4.20 2 41.60 9 938 2085 ---- 41.40B 34.70A 41.40B 36.10 -4.20 40.30 37 2090 ---- 39.90B 33.50A 39.90B 34.80 -4.10 38.90 50 2095 ---- 38.70B 32.40A 38.70B 33.60 -4.10 37.70 21 46 2100 32.50 37.40B 31.30A 33.40B 32.50 -3.90 39 36.40 31 1697 2105 32.30 36.20B 30.20A 33.10B 31.40 -3.90 12 35.30 31 2110 30.90 35.00B 29.10A 32.00B 30.30 -3.80 65 34.10 68 2115 ---- 33.90B 28.10A 33.90B 29.30 -3.70 33.00 48 2120 ---- 32.90B 27.10A 32.90B 28.30 -3.70 32.00 53 2125 ---- 31.70B 26.20A 31.70B 27.30 -3.60 30.90 5 294 2130 25.80 30.80B 25.30A 25.30A 26.40 -3.50 210 29.90 65 2135 ---- 29.70B 24.50A 29.70B 25.50 -3.50 29.00 34 2140 25.60 28.80B 23.60A 26.00B 24.60 -3.40 3 28.00 1061 2145 23.00 27.90B 22.80A 23.10B 23.80 -3.30 20 27.10 4 20 2150 24.80 27.00B 22.00A 22.00A 23.00 -3.30 51 26.30 11 2486 2155 22.50 26.10B 21.30A 21.30A 22.20 -3.20 2 25.40 34 2160 22.50 25.30B 20.60A 20.60A 21.40 -3.20 3 24.60 41 2165 ---- 24.50B 19.90A 24.50B 20.70 -3.10 23.80 1 9 2170 ---- 23.60B 19.20A 23.60B 20.00 -3.10 23.10 45 2175 19.40 22.80B 18.60A 19.80B 19.40 -2.90 53 22.30 25 693 2180 18.90 22.10B 17.90A 17.90A 18.70 -2.90 1 21.60 3 65 2185 ---- 21.40B 17.40A 21.40B 18.10 -2.80 20.90 60 2190 ---- 20.70B 16.80A 20.70B 17.50 -2.80 20.30 1 20 2195 ---- 20.20B 16.30A 20.20B 16.90 -2.70 19.60 2 39 2200 16.10 19.40B 15.70A 16.70B 16.40 -2.60 35 19.00 31 667 2205 ---- 18.80B 15.20A 18.80B 15.80 -2.60 18.40 17 2210 ---- 18.20B 14.70A 18.20B 15.30 -2.60 17.90 35 78 2215 ---- 17.70B 14.30A 17.70B 14.80 -2.50 17.30 1 20 2220 ---- 17.10B 13.80A 17.10B 14.30 -2.50 2 16.80 5 25 2225 14.00 16.60B 13.40A 14.10B 13.90 -2.40 4 16.30 72 2230 ---- 16.10B 12.90A 16.10B 13.40 -2.40 15.80 67 2235 ---- 15.60B 12.50A 15.60B 13.00 -2.30 15.30 43 2240 ---- 15.10B 12.10A 15.10B 12.50 -2.30 14.80 61 2245 ---- 14.60B 11.80A 14.60B 12.10 -2.30 14.40 10 2250 12.20 14.30B 11.40A 12.40B 11.80 -2.20 75 14.00 7 3531 2255 ---- 13.80B 11.10A 13.80B 11.40 -2.10 13.50 12 2260 ---- 13.30B 10.70A 13.30B 11.00 -2.10 13.10 24 2265 ---- 12.90B 10.40A 12.90B 10.70 -2.00 12.70 73 2270 10.00 12.50B 10.00 10.00 10.30 -2.10 1 12.40 4 18 2275 9.70 12.20B 9.70 10.20B 10.00 -2.00 1 12.00 25 491 2280 ---- 11.80B 9.40A 11.80B 9.70 -1.90 3 11.60 1 29 2290 ---- 11.10B 8.90A 11.10B 9.10 -1.90 11.00 15 2300 9.20 10.50B 8.20 8.30 8.60 -1.70 14 10.30 12 4338 2310 ---- 9.80B 7.90A 9.80B 8.10 -1.60 9.70 8 2320 ---- 9.30B 7.40A 9.30B 7.60 -1.60 9.20 62 2325 ---- 9.00B 7.20A 9.00B 7.40 -1.50 8.90 1 69 2330 ---- ---- 7.00A 7.00A 7.20 -1.50 8.70 24 74 2340 ---- 8.30B 6.60A 8.30B 6.80 -1.40 8.20 10 2350 6.70 7.80B 6.20A 6.20A 6.40 -1.30 10 7.70 8 261 2360 ---- 7.40B 5.90A 7.40B 6.00 -1.30 7.30 8 2370 5.80 5.80 5.60A 5.90B 5.70 -1.20 5 6.90 2 36 2375 ---- ---- 5.40A 5.40A 5.50 -1.20 2 6.70 32 2380 5.50 6.60B 5.30A 5.30A 5.30 -1.20 22 6.50 84 2400 5.20 5.90B 4.70A 4.70A 4.70 -1.10 22 5.80 43 767 2425 ---- ---- 4.10A 4.10A 4.10 -1.00 4 5.10 8 70 2450 ---- 4.50B 3.60A 4.50B 3.60 -.80 10 4.40 25 477 2475 3.20 3.30 3.20 3.20A 3.20 -.70 4 3.90 2 128 2500 2.90 3.00 2.80A 2.80A 2.80 -.70 16 3.50 89 2769 2525 2.60 2.60 2.50A 2.50A 2.50 -.60 14 3.10 25 2550 2.30 2.30 2.30 2.30 2.20 -.60 7 2.80 188 2575 ---- ---- 2.10A 2.10A 2.00 -.50 6 2.50 1 277 2700 1.50 1.50 1.20 1.20A 1.20 -.40 83 1.60 5 740 3000 ---- ---- ---- ---- .60 -.10 .70 10 274 OG AUG23 Gold Option CALL 1200 ---- 808.20B 796.30A 796.30A 802.10 -5.80 807.90 1225 ---- 783.20B 771.00A 771.00A 777.10 -5.80 782.90 1250 ---- 758.20B 746.30A 746.30A 752.10 -5.80 757.90 1275 ---- 733.20B 721.00A 721.00A 727.10 -5.80 732.90 1300 ---- 708.30B 696.10A 696.10A 702.10 -5.80 707.90 1325 ---- 683.30B 671.00A 671.00A 677.10 -5.80 682.90 1350 ---- 658.30B 646.30A 646.30A 652.10 -5.80 657.90 1375 ---- 633.30B 621.00A 621.00A 627.10 -5.80 632.90 1390 ---- 618.20B 606.00A 618.20B 612.10 -5.80 617.90 1400 ---- 608.30B 596.10A 596.10A 602.10 -5.80 607.90 1410 ---- 598.20B 586.00A 598.20B 592.10 -5.80 597.90 1420 ---- 588.30B 576.00A 588.30B 582.10 -5.80 587.90 1425 ---- 583.30B 571.00A 571.00A 577.10 -5.80 582.90 1430 ---- 578.30B 566.00A 578.30B 572.10 -5.80 577.90 1440 ---- 568.30B 556.00A 568.30B 562.10 -5.80 567.90 1450 ---- 558.30B 546.30A 546.30A 552.10 -5.80 557.90 1460 ---- 548.30B 536.00A 548.30B 542.10 -5.80 547.90 1470 ---- 538.30B 526.10A 538.30B 532.10 -5.80 537.90 1475 ---- 533.40B 521.40A 521.40A 527.10 -5.80 532.90 1480 ---- 528.30B 516.10A 528.30B 522.10 -5.80 527.90 1490 ---- 518.30B 506.00A 518.30B 512.10 -5.80 517.90 1495 ---- 513.30B 501.00A 513.30B 507.10 -5.80 512.90 1500 ---- 508.40B 496.30A 496.30A 502.10 -5.80 507.90 20 1505 ---- 503.30B 491.00A 503.30B 497.10 -5.80 502.90 1510 ---- 498.30B 486.00A 498.30B 492.10 -5.80 497.90 1515 ---- 493.30B 481.00A 493.30B 487.10 -5.80 492.90 1520 ---- 488.30B 476.00A 488.30B 482.10 -5.80 487.90 1525 ---- 483.40B 471.30A 471.30A 477.10 -5.80 482.90 1530 ---- 478.30B 466.20A 478.30B 472.10 -5.80 477.90 1535 ---- 473.30B 461.00A 473.30B 467.10 -5.80 472.90 1540 ---- 468.30B 456.20A 468.30B 462.10 -5.80 467.90 1545 ---- 463.30B 451.10A 463.30B 457.10 -5.80 462.90 1550 ---- 458.40B 446.30A 446.30A 452.10 -5.80 457.90 15 1555 ---- 453.40B 441.40A 441.40A 447.10 -5.80 452.90 1560 ---- 448.30B 436.10A 448.30B 442.10 -5.80 447.90 1565 ---- 443.30B 431.40A 443.30B 437.10 -5.80 442.90 1570 ---- 438.40B 426.20A 438.40B 432.10 -5.80 437.90 1575 ---- 433.40B 421.30A 421.30A 427.10 -5.80 432.90 1580 ---- 428.40B 416.40A 428.40B 422.10 -5.80 427.90 1585 ---- 423.40B 411.50A 423.40B 417.10 -5.80 422.90 1590 ---- 418.40B 406.20A 406.20A 412.10 -5.80 417.90 1595 ---- 413.40B 401.40A 401.40A 407.10 -5.80 412.90 1600 ---- 408.50B 394.60A 408.50B 402.10 -5.80 407.90 23 1605 ---- 403.40B 391.30A 403.40B 397.10 -5.80 402.90 1610 ---- 398.50B 386.20A 398.50B 392.10 -5.80 397.90 1615 ---- 393.50B 381.30A 381.30A 387.10 -5.80 392.90 1620 ---- 388.50B 376.40A 376.40A 382.10 -5.80 387.90 1625 ---- 383.60B 369.80A 383.60B 377.20 -5.80 383.00 8 1630 ---- 378.60B 366.30A 378.60B 372.20 -5.80 378.00 1635 ---- 373.60B 361.60A 373.60B 367.20 -5.80 373.00 1640 ---- 368.70B 356.80A 356.80A 362.30 -5.80 368.10 1645 ---- 363.80B 351.80A 363.80B 357.30 -5.90 363.20 2 1650 ---- 358.90B 345.10A 358.90B 352.40 -5.80 358.20 40 165 1655 ---- 354.00B 341.70A 354.00B 347.50 -5.80 353.30 1660 ---- 349.10B 336.80A 348.50B 342.50 -5.90 348.40 1665 ---- 344.30B 332.20A 344.30B 337.60 -5.90 343.50 1 1670 ---- 339.40B 327.00A 339.40B 332.70 -5.90 338.60 1 1675 ---- 334.40B 320.80A 334.40B 327.80 -5.90 333.70 1680 ---- 329.60B 317.30A 329.60B 322.90 -5.90 328.80 1685 ---- 324.70B 312.40A 324.70B 318.10 -5.90 324.00 1690 ---- 319.90B 307.90A 319.90B 313.20 -5.90 319.10 1695 ---- 315.10B 302.80A 315.10B 308.30 -6.00 314.30 1700 ---- 310.20B 296.60A 310.20B 303.50 -6.00 309.50 479 1705 ---- 305.50B 293.50A 305.50B 298.70 -6.00 304.70 1710 ---- 300.70B 288.40A 300.70B 293.90 -6.00 299.90 1715 ---- 295.90B 283.60A 295.90B 289.10 -6.00 295.10 1720 ---- 291.10B 278.90A 291.10B 284.30 -6.10 290.40 4 1725 ---- 286.30B 272.90A 286.20B 279.50 -6.10 285.60 1730 ---- 281.60B 269.90A 281.60B 274.80 -6.10 280.90 1735 ---- 276.90B 265.10A 276.90B 270.00 -6.20 276.20 1 1740 ---- 272.10B 260.10A 272.00B 265.30 -6.10 271.40 1745 ---- 267.40B 255.60A 267.30B 260.60 -6.20 266.80 1750 ---- 262.80B 249.50A 262.80B 256.00 -6.10 262.10 423 1755 ---- 258.10B 246.20A 258.10B 251.30 -6.20 257.50 1 1760 ---- 253.50B 241.60A 253.50B 246.70 -6.10 252.80 4 1765 ---- 248.90B 237.20A 248.90B 242.00 -6.20 248.20 3 1770 ---- 244.30B 232.60A 244.20B 237.40 -6.20 243.60 4 1775 ---- 239.80B 226.70A 239.70B 232.90 -6.20 239.10 814 1780 ---- 235.30B 222.30A 235.30B 228.30 -6.30 234.60 5 1785 ---- 230.80B 217.80A 230.80B 223.80 -6.20 230.00 1790 ---- 226.30B 213.40A 226.30B 219.30 -6.30 225.60 2 1795 ---- 221.80B 209.00A 221.80B 214.80 -6.30 221.10 2 1800 ---- 217.50B 204.70A 217.50B 210.40 -6.30 216.70 118 1805 ---- 213.00B 200.40A 212.90B 206.00 -6.30 212.30 1 1810 ---- 208.70B 196.10A 208.70B 201.70 -6.30 208.00 5 1815 ---- 204.30B 191.80A 204.30B 197.30 -6.30 203.60 10 1820 ---- 200.10B 187.60A 200.00B 193.00 -6.30 199.30 1825 ---- 195.90B 183.50A 195.90B 188.80 -6.30 195.10 141 1830 ---- 191.60B 179.30A 191.60B 184.60 -6.30 190.90 1006 1835 ---- 187.40B 175.30A 187.40B 180.40 -6.30 186.70 5 1840 ---- 183.20B 171.20A 182.80B 176.30 -6.30 182.60 1 1845 ---- 179.50B 167.20A 179.50B 172.20 -6.30 178.50 1850 ---- 175.50B 163.30A 175.50B 168.20 -6.20 174.40 860 1855 ---- 171.40B 159.40A 171.40B 164.20 -6.20 170.40 28 1860 ---- 167.50B 155.50A 167.50B 160.30 -6.20 166.50 385 1865 ---- 163.60B 151.70A 163.60B 156.40 -6.20 162.60 1870 ---- 159.70B 148.00A 159.60B 152.50 -6.20 158.70 14 1875 ---- 156.00B 144.30A 155.90B 148.80 -6.10 154.90 40 315 1880 ---- 152.20B 140.70A 152.20B 145.00 -6.20 151.20 34 1885 ---- 148.50B 137.10A 148.40B 141.40 -6.10 147.50 9 1890 ---- 144.80B 133.60A 144.70B 137.70 -6.20 143.90 65 1895 ---- 141.30B 130.10A 141.20B 134.20 -6.10 140.30 5 1900 ---- 137.80B 126.80A 137.80B 130.70 -6.10 136.80 1438 1905 ---- 134.30B 123.40A 134.30B 127.30 -6.00 133.30 31 1910 ---- 130.90B 120.20A 130.90B 123.90 -6.00 129.90 227 1915 ---- 127.60B 117.00A 127.60B 120.60 -6.00 126.60 142 1920 ---- 124.30B 113.90A 124.20B 117.40 -5.90 123.30 253 1925 ---- 121.30B 110.80A 121.30B 114.20 -5.90 120.10 206 1930 ---- 118.10B 107.90A 118.00B 111.10 -5.90 117.00 2 1935 ---- 115.10B 104.90A 115.10B 108.10 -5.80 113.90 144 1940 ---- 111.80B 102.10A 111.80B 105.10 -5.80 110.90 37 1945 ---- 109.70B 99.00A 109.50B 102.20 -5.80 108.00 86 1950 ---- 106.80B 96.30A 106.60B 99.40 -5.80 105.20 1567 1955 ---- 104.00B 93.70A 103.60B 96.60 -5.70 102.30 300 1960 ---- 101.20B 91.10A 100.50B 93.90 -5.70 99.60 490 1965 ---- 98.50B 88.40A 97.60B 91.20 -5.70 96.90 5 356 1970 ---- 95.80B 86.00A 94.90B 88.60 -5.70 94.30 333 1975 ---- 93.30B 83.60A 93.30B 86.10 -5.60 91.70 654 1980 ---- 90.70B 81.20A 90.70B 83.70 -5.50 89.20 133 1985 ---- 88.30B 79.00A 88.20B 81.30 -5.50 86.80 89 1990 ---- 85.90B 76.70A 85.90B 79.00 -5.40 84.40 138 1995 ---- 83.50B 74.50A 83.50B 76.70 -5.40 82.10 66 2000 ---- 81.20B 72.30A 81.20B 74.60 -5.30 105 79.90 11 3824 2005 ---- 79.00B 70.20A 79.00B 72.40 -5.30 77.70 154 2010 ---- 76.90B 68.20A 76.90B 70.30 -5.20 75.50 108 2015 ---- 74.70B 66.20A 74.70B 68.30 -5.10 73.40 26 2020 ---- 72.70B 64.30A 72.70B 66.30 -5.10 71.40 110 2025 ---- 70.80B 62.40A 70.80B 64.40 -5.00 69.40 152 1074 2030 ---- 68.80B 60.60A 68.80B 62.50 -5.00 67.50 61 2035 ---- 66.90B 58.80A 66.90B 60.60 -5.00 65.60 10 2040 ---- 64.90B 57.10A 64.90B 58.80 -5.00 63.80 66 2045 ---- 63.20B 55.40A 63.20B 57.10 -4.90 62.00 7 2050 57.00 61.50B 53.80A 58.00B 55.40 -4.90 20 60.30 1697 2055 ---- 59.80B 52.20A 59.80B 53.80 -4.80 58.60 9 2060 ---- 58.00B 50.70A 58.00B 52.20 -4.80 23 57.00 15 193 2065 ---- 56.50B 49.20A 56.50B 50.70 -4.70 55.40 2 2070 ---- 55.00B 47.70A 55.00B 49.20 -4.60 53.80 27 55 2075 ---- 53.40B 46.30A 53.40B 47.70 -4.60 52.30 1 1536 2080 ---- 52.00B 44.90A 52.00B 46.30 -4.60 10 50.90 1 29 2085 ---- 50.50B 43.60A 50.50B 45.00 -4.50 49.50 9 2090 ---- 49.20B 42.30A 49.20B 43.70 -4.40 48.10 32 2095 ---- 47.80B 41.10A 47.80B 42.40 -4.30 46.70 27 2100 43.00 46.50B 39.90A 39.90A 41.20 -4.30 100 45.50 11 7691 2105 ---- 45.20B 38.70A 45.20B 40.00 -4.20 26 44.20 1 10 2110 39.90 44.00B 37.50A 40.70B 38.80 -4.20 11 43.00 15 3007 2115 ---- 42.80B 36.40A 42.80B 37.70 -4.10 41.80 22 2120 ---- 41.50B 35.40A 41.50B 36.60 -4.00 40.60 57 2125 ---- 40.40B 34.30A 40.40B 35.60 -3.90 39.50 313 2130 ---- 39.30B 33.30A 39.30B 34.50 -3.90 38.40 10 2135 ---- 38.30B 32.40A 38.30B 33.60 -3.80 37.40 125 2140 ---- 37.20B 31.40A 37.20B 32.60 -3.80 36.40 14 2145 ---- 36.20B 30.60A 36.20B 31.70 -3.70 35.40 17 2150 31.50 35.20B 29.70A 29.70A 30.70 -3.70 477 34.40 125 1119 2155 29.50 34.20B 28.90A 28.90A 29.90 -3.60 2 33.50 12 2160 ---- 33.30B 28.10A 33.30B 29.00 -3.60 32.60 5 2165 ---- 32.40B 27.20A 32.40B 28.20 -3.50 31.70 46 2170 ---- 31.50B 26.40A 31.50B 27.40 -3.50 30.90 7 2175 ---- 30.70B 25.70A 30.70B 26.60 -3.40 30.00 1 204 2180 ---- 29.90B 25.00A 29.90B 25.90 -3.30 29.20 200 2185 ---- 29.10B 24.30A 29.10B 25.10 -3.40 28.50 39 2190 ---- 28.30B 23.60A 28.30B 24.40 -3.30 27.70 18 2195 ---- 27.50B 22.90A 27.50B 23.80 -3.20 27.00 2200 23.50 26.80B 22.30A 22.30A 23.10 -3.20 6 26.30 395 2682 2205 ---- 25.90B 21.70A 25.90B 22.50 -3.10 25.60 9 2210 ---- 25.20B 21.10A 25.20B 21.80 -3.10 24.90 40 2215 ---- 24.50B 20.50A 24.50B 21.20 -3.00 24.20 14 2220 ---- 23.90B 20.00A 23.90B 20.60 -3.00 23.60 2 114 2225 ---- 23.40B 19.40A 23.40B 20.10 -2.90 2 23.00 1 692 2230 ---- 22.60B 18.90A 22.60B 19.50 -2.90 22.40 180 2235 ---- 22.00B 18.40A 22.00B 19.00 -2.80 2 21.80 13 2240 ---- 21.60B 17.90A 21.60B 18.50 -2.80 21.30 395 2245 ---- 21.00B 17.40A 21.00B 18.00 -2.70 20.70 2 11 2250 17.30 20.50B 17.00A 17.80B 17.50 -2.70 37 20.20 27 6537 2255 ---- 19.80B 16.60A 19.80B 17.00 -2.70 19.70 34 2260 ---- 19.30B 16.10A 19.30B 16.60 -2.60 19.20 2265 ---- 18.80B 15.70A 18.80B 16.10 -2.60 18.70 2270 ---- 18.30B 15.30A 18.30B 15.70 -2.50 18.20 1 2 2275 16.30 18.00B 14.90A 14.90A 15.30 -2.40 30 17.70 52 2280 ---- 17.40B 14.60A 17.40B 14.90 -2.40 17.30 2290 ---- 16.60B 13.80A 16.60B 14.10 -2.30 16.40 87 2300 13.80 15.90B 13.10A 13.10A 13.40 -2.20 201 15.60 425 874 2310 ---- ---- 12.50A 12.50A 12.70 -2.20 14.90 1 10 2320 ---- ---- 11.90A 11.90A 12.10 -2.10 14.20 2 18 2325 ---- 14.00B 11.60A 14.00B 11.80 -2.00 10 13.80 81 2330 ---- 13.60B 11.30A 13.60B 11.50 -2.00 13.50 2340 ---- 12.90B 10.70A 10.70A 10.90 -1.90 12.80 10 2350 10.80 12.40B 10.20A 10.20A 10.40 -1.80 22 12.20 123 2360 ---- ---- 9.70A 9.70A 9.90 -1.80 11.70 30 2370 ---- ---- 9.30A 9.30A 9.40 -1.70 11.10 2375 ---- 11.00B 9.00A 11.00B 9.20 -1.70 10.90 173 2380 ---- ---- 8.80A 8.80A 9.00 -1.60 10.60 10 2400 8.40 9.80B 8.00A 8.00A 8.20 -1.50 2 9.70 336 2425 7.80 8.70B 7.10A 7.10A 7.30 -1.30 30 8.60 1 70 2450 ---- ---- 6.40A 6.40A 6.50 -1.20 2 7.70 38 236 2475 ---- ---- 5.80A 5.80A 5.80 -1.10 6.90 1 181 2500 5.20 5.30 5.20 5.20A 5.20 -1.00 20 6.20 37 429 2525 ---- ---- 4.60A 4.60A 4.70 -.90 5 5.60 1 63 2550 4.20 4.20 4.20 4.30B 4.30 -.80 2 5.10 30 169 2575 ---- ---- 3.80A 3.80A 3.90 -.70 4.60 1 834 2600 3.50 3.50 3.50 3.50 3.50 -.70 3 4.20 3 312 3000 1.20 1.20 1.00 1.00 .90 -.30 107 1.20 1143 4000 .30 .30 .30 .30 .30 -.10 148 .40 337 OG SEP23 Gold Option CALL 1200 ---- 824.70B 813.20A 824.70B 819.20 -5.40 824.60 1225 ---- 799.70B 788.20A 799.70B 794.20 -5.40 799.60 1250 ---- 774.70B 763.80A 774.70B 769.20 -5.40 774.60 1 1275 ---- 749.80B 738.30A 749.80B 744.20 -5.40 749.60 1300 ---- 724.80B 713.70A 724.80B 719.20 -5.40 724.60 1325 ---- 699.80B 688.20A 699.80B 694.20 -5.40 699.60 1350 ---- 674.80B 663.10A 674.80B 669.20 -5.40 674.60 1375 ---- 649.80B 638.80A 649.80B 644.20 -5.40 649.60 1400 ---- 624.90B 613.20A 624.90B 619.20 -5.40 624.60 1410 ---- 614.80B 603.30A 614.80B 609.20 -5.40 614.60 1420 ---- 604.80B 593.30A 604.80B 599.20 -5.40 604.60 1425 ---- 599.90B 588.20A 599.90B 594.20 -5.40 599.60 1430 ---- 594.80B 583.30A 594.80B 589.20 -5.40 594.60 1440 ---- 584.80B 573.30A 584.80B 579.20 -5.40 584.60 1450 ---- 574.90B 563.20A 574.90B 569.20 -5.40 574.60 2 1460 ---- 564.80B 553.30A 564.80B 559.20 -5.40 564.60 1470 ---- 554.80B 543.90A 554.80B 549.20 -5.40 554.60 1475 ---- 549.90B 538.10A 549.90B 544.20 -5.40 549.60 1480 ---- 544.80B 533.90A 544.80B 539.20 -5.40 544.60 1490 ---- 534.80B 523.90A 534.80B 529.20 -5.40 534.60 1500 ---- 524.90B 513.20A 524.90B 519.20 -5.40 524.60 38 1505 ---- 519.90B 508.90A 519.90B 514.20 -5.40 519.60 1510 ---- 514.90B 503.90A 514.90B 509.20 -5.40 514.60 1515 ---- 509.90B 498.80A 509.90B 504.20 -5.40 509.60 1520 ---- 504.90B 493.20A 504.90B 499.20 -5.40 504.60 1525 ---- 499.90B 488.20A 499.90B 494.20 -5.40 499.60 11 1530 ---- 494.90B 483.20A 494.90B 489.20 -5.40 494.60 1535 ---- 489.90B 478.80A 489.90B 484.20 -5.40 489.60 1540 ---- 484.90B 473.30A 484.90B 479.20 -5.40 484.60 1545 ---- 479.90B 468.30A 479.90B 474.20 -5.40 479.60 1550 ---- 475.00B 462.80A 475.00B 469.20 -5.40 474.60 1 1555 ---- 469.90B 458.90A 469.90B 464.20 -5.40 469.60 1560 ---- 464.90B 452.90A 452.90A 459.20 -5.40 464.60 1565 ---- 460.00B 448.40A 448.40A 454.20 -5.40 459.60 1570 ---- 455.00B 443.30A 455.00B 449.20 -5.40 454.60 1575 ---- 450.10B 436.50A 436.50A 444.20 -5.40 449.60 1580 ---- 445.00B 434.00A 445.00B 439.20 -5.40 444.60 1585 ---- 440.00B 429.00A 440.00B 434.20 -5.40 439.60 1 1590 ---- 435.00B 424.00A 435.00B 429.20 -5.40 434.60 1595 ---- 430.00B 418.00A 430.00B 424.20 -5.40 429.60 1600 ---- 425.10B 411.70A 425.10B 419.20 -5.40 424.60 13 1605 ---- 420.10B 408.60A 420.10B 414.20 -5.50 419.70 1610 ---- 415.20B 403.20A 403.20A 409.30 -5.40 414.70 1615 ---- 410.20B 398.70A 410.20B 404.30 -5.40 409.70 1 1620 ---- 405.30B 393.80A 405.30B 399.40 -5.40 404.80 1625 ---- 400.50B 387.10A 400.50B 394.40 -5.50 399.90 2 1630 ---- 395.50B 384.00A 395.50B 389.50 -5.40 394.90 1635 ---- 390.60B 379.10A 390.60B 384.50 -5.50 390.00 1640 ---- 385.70B 374.20A 374.20A 379.60 -5.50 385.10 1645 ---- 380.80B 369.30A 369.30A 374.70 -5.50 380.20 1650 ---- 376.00B 362.70A 376.00B 369.80 -5.50 375.30 1655 ---- 371.00B 359.60A 371.00B 364.90 -5.60 370.50 1660 ---- 366.20B 354.70A 366.20B 360.00 -5.60 365.60 1665 ---- 361.30B 349.50A 349.50A 355.20 -5.50 360.70 1670 ---- 356.50B 344.60A 356.50B 350.30 -5.60 355.90 1675 ---- 351.80B 338.50A 351.80B 345.50 -5.60 351.10 1680 ---- 347.00B 335.00A 347.00B 340.60 -5.70 346.30 1685 ---- 342.20B 330.60A 342.20B 335.80 -5.60 341.40 1690 ---- 337.40B 325.50A 337.40B 331.00 -5.70 336.70 1695 ---- 332.70B 321.20A 332.70B 326.20 -5.70 331.90 1700 ---- 328.00B 314.60A 328.00B 321.40 -5.70 327.10 3 1705 ---- 323.10B 311.60A 323.10B 316.70 -5.70 322.40 1710 ---- 318.40B 307.60A 318.40B 311.90 -5.80 317.70 1715 ---- 313.70B 302.20A 313.70B 307.20 -5.70 312.90 1720 ---- 309.00B 297.20A 309.00B 302.50 -5.70 308.20 1725 ---- 304.40B 291.20A 304.40B 297.80 -5.80 303.60 1730 ---- 299.70B 288.40A 299.70B 293.10 -5.80 298.90 1735 ---- 295.10B 283.30A 295.10B 288.40 -5.90 294.30 1740 ---- 290.40B 279.10A 290.40B 283.80 -5.80 289.60 1 1745 ---- 285.80B 274.10A 285.80B 279.20 -5.80 285.00 1750 ---- 281.30B 268.30A 281.30B 274.60 -5.80 280.40 11 1755 ---- 276.70B 265.10A 276.70B 270.00 -5.90 275.90 1760 ---- 272.10B 259.30A 272.10B 265.40 -5.90 271.30 1 1765 ---- 267.60B 254.90A 267.60B 260.90 -5.90 266.80 1770 ---- 263.10B 250.40A 263.10B 256.40 -5.90 262.30 1 1775 ---- 258.70B 246.00A 258.70B 251.90 -5.90 257.80 1 1780 ---- 254.20B 241.60A 254.20B 247.40 -6.00 253.40 1 1785 ---- 249.80B 237.20A 249.80B 243.00 -6.00 249.00 16 1790 ---- 245.40B 232.80A 245.30B 238.60 -6.00 244.60 3 1795 ---- 241.00B 228.50A 241.00B 234.20 -6.00 240.20 7 1800 ---- 236.90B 224.20A 236.90B 229.90 -6.00 235.90 3058 1805 ---- 232.40B 220.00A 232.30B 225.50 -6.10 231.60 1810 ---- 228.10B 215.80A 228.00B 221.30 -6.00 227.30 4 1815 ---- 223.80B 211.60A 223.80B 217.00 -6.10 223.10 1820 ---- 219.60B 207.50A 219.50B 212.80 -6.10 218.90 10 1825 ---- 215.40B 203.40A 215.30B 208.60 -6.10 214.70 1 1830 ---- 211.20B 199.30A 211.20B 204.50 -6.00 210.50 1835 ---- 207.10B 195.30A 207.00B 200.40 -6.00 206.40 1840 ---- 203.10B 191.30A 203.10B 196.30 -6.10 202.40 1845 ---- 199.30B 187.40A 199.30B 192.30 -6.10 198.40 1850 ---- 195.40B 183.40A 195.40B 188.30 -6.10 194.40 5026 1855 ---- 191.40B 179.50A 191.30B 184.40 -6.00 190.40 1860 ---- 187.50B 175.70A 187.40B 180.50 -6.00 186.50 1 1865 ---- 183.60B 172.00A 183.50B 176.70 -6.00 182.70 1870 ---- 179.80B 168.30A 179.70B 172.90 -6.00 178.90 1 1875 ---- 176.10B 164.60A 176.10B 169.10 -6.00 175.10 97 1880 ---- 172.30B 161.00A 172.20B 165.40 -6.00 171.40 252 1885 ---- 168.60B 157.40A 168.50B 161.80 -5.90 167.70 12 1890 ---- 165.00B 153.90A 164.90B 158.20 -5.90 164.10 25 1895 ---- 161.40B 150.40A 161.30B 154.60 -6.00 160.60 68 1900 ---- 158.00B 147.00A 157.90B 151.10 -5.90 157.00 253 1905 ---- 154.40B 143.70A 154.30B 147.70 -5.90 153.60 15 1910 ---- 151.00B 140.50A 150.90B 144.30 -5.90 150.20 25 1915 138.40 147.70B 137.30A 144.80B 141.00 -5.80 3 146.80 221 1920 ---- 144.40B 134.10A 144.40B 137.70 -5.80 143.50 42 1925 ---- 141.20B 131.00A 141.10B 134.50 -5.80 140.30 6 1930 132.70 138.00B 127.90A 128.20A 131.40 -5.70 3 137.10 200 1935 129.60 134.80B 124.90A 125.10A 128.30 -5.70 6 134.00 703 1940 126.80 131.80B 122.00A 122.20A 125.20 -5.70 2 130.90 1945 ---- 128.70B 119.10A 128.70B 122.20 -5.70 127.90 16 1950 ---- 126.00B 116.30A 126.00B 119.30 -5.60 124.90 2 493 1955 ---- 122.80B 113.50A 122.40B 116.50 -5.50 7 122.00 31 1960 ---- 120.80B 110.30A 119.40B 113.60 -5.60 119.20 1965 ---- 118.00B 107.80A 107.80A 110.90 -5.50 116.40 1970 ---- 115.30B 105.20A 105.20A 108.20 -5.50 113.70 234 1975 ---- 112.60B 102.60A 111.30B 105.60 -5.40 111.00 752 1980 ---- 110.00B 100.20A 110.00B 103.00 -5.40 108.40 9 1985 ---- 107.40B 97.70A 107.40B 100.50 -5.40 105.90 1990 ---- 104.90B 95.40A 95.40A 98.00 -5.30 103.30 102 1995 ---- 102.40B 93.00A 102.40B 95.60 -5.30 100.90 59 2000 ---- 100.00B 90.80A 99.80B 93.20 -5.30 1 98.50 8992 2005 ---- 97.60B 88.60A 97.60B 90.90 -5.30 96.20 15 2010 ---- 95.30B 86.40A 95.30B 88.60 -5.30 93.90 6 2015 ---- 93.10B 84.20A 92.90B 86.40 -5.20 91.60 181 2020 ---- 90.80B 82.10A 90.70B 84.20 -5.20 2 89.40 60 70 2025 ---- 88.70B 80.10A 88.60B 82.10 -5.20 2 87.30 1 1782 2030 ---- 86.50B 78.00A 86.50B 80.10 -5.10 3 85.20 39 2035 ---- 84.50B 76.10A 84.50B 78.10 -5.00 83.10 6 2040 ---- 82.50B 74.20A 82.40B 76.10 -5.10 81.20 26 2045 ---- 80.50B 72.30A 79.90B 74.20 -5.00 79.20 33 2050 74.20 78.50B 70.50A 75.00B 72.40 -4.90 22 77.30 1659 2055 ---- 76.80B 68.70A 76.80B 70.60 -4.80 75.40 2 2060 ---- 74.80B 67.00A 74.80B 68.80 -4.80 73.60 269 2065 ---- 73.00B 65.30A 73.00B 67.10 -4.70 71.80 17 2070 ---- 71.30B 63.70A 71.30B 65.40 -4.70 70.10 2 2075 ---- 69.60B 62.10A 69.60B 63.80 -4.60 68.40 485 2080 ---- 68.00B 60.60A 68.00B 62.20 -4.60 66.80 10 2085 ---- 66.30B 59.10A 66.30B 60.70 -4.50 65.20 504 2090 ---- 64.80B 57.60A 64.80B 59.20 -4.40 63.60 4 2095 ---- 63.20B 56.20A 63.20B 57.70 -4.40 62.10 7 2100 ---- 61.80B 54.80A 61.80B 56.30 -4.40 47 60.70 75 3015 2105 ---- 60.30B 53.40A 60.30B 54.90 -4.30 59.20 1 2110 ---- 58.90B 52.10A 58.90B 53.50 -4.30 57.80 90 2115 ---- 57.50B 50.80A 57.50B 52.20 -4.20 56.40 5 2120 ---- 56.10B 49.50A 56.10B 50.90 -4.20 55.10 1 6 2125 49.30 54.80B 48.30A 48.30A 49.70 -4.10 1 53.80 1811 2130 ---- 53.50B 47.10A 53.50B 48.50 -4.10 52.60 4 2135 ---- 52.30B 45.90A 52.30B 47.30 -4.00 51.30 423 2140 ---- 51.00B 44.80A 51.00B 46.10 -4.00 50.10 10 2145 ---- 49.90B 43.70A 49.90B 45.00 -4.00 49.00 5 2150 44.70 48.70B 42.60A 42.60A 43.90 -3.90 30 47.80 1 7364 2155 ---- 47.60B 41.60A 47.60B 42.80 -3.90 46.70 88 2160 ---- 46.50B 40.60A 46.50B 41.80 -3.80 45.60 8 2165 ---- 45.40B 39.60A 45.40B 40.80 -3.80 44.60 2170 ---- 44.40B 38.60A 44.40B 39.80 -3.70 43.50 725 2175 ---- 43.40B 37.70A 43.40B 38.80 -3.70 42.50 454 2180 ---- 42.40B 36.80A 42.40B 37.90 -3.60 41.50 2185 ---- 41.40B 35.90A 41.40B 37.00 -3.60 40.60 28 2190 ---- 40.50B 35.00A 40.50B 36.10 -3.50 39.60 2195 ---- 39.50B 34.20A 39.50B 35.20 -3.50 38.70 5 5 2200 ---- 38.60B 33.40A 38.60B 34.40 -3.50 94 37.90 2461 2205 ---- 37.40B 32.60A 37.40B 33.60 -3.40 37.00 2 2210 ---- 36.50B 31.80A 36.50B 32.80 -3.40 36.20 72 2215 ---- 35.70B 31.10A 35.70B 32.00 -3.30 35.30 54 2220 ---- 34.90B 30.40A 34.90B 31.30 -3.20 34.50 5 2225 ---- 34.50B 29.70A 34.50B 30.50 -3.30 33.80 264 2230 ---- 33.30B 29.00A 33.30B 29.80 -3.20 33.00 2235 ---- 32.60B 28.30A 32.60B 29.10 -3.20 32.30 19 2240 ---- 31.90B 27.70A 31.90B 28.50 -3.10 31.60 17 2245 ---- 31.10B 27.00A 31.10B 27.80 -3.10 30.90 2250 ---- 30.80B 26.40A 30.80B 27.20 -3.00 20 30.20 2513 2255 ---- 29.80B 25.80A 29.80B 26.60 -2.90 29.50 2260 ---- 29.10B 25.20A 29.10B 26.00 -2.90 7 28.90 400 2265 ---- 28.50B 24.70A 28.50B 25.40 -2.90 28.30 2270 ---- 27.90B 24.10A 27.90B 24.80 -2.90 27.70 11 2275 ---- 27.60B 23.60A 27.60B 24.20 -2.90 27.10 269 2280 ---- 26.60B 23.10A 26.60B 23.70 -2.80 26.50 2290 ---- 25.50B 22.00A 25.50B 22.70 -2.70 25.40 2300 ---- 24.70B 21.10A 24.70B 21.70 -2.60 47 24.30 3313 2310 ---- 23.40B 20.20A 23.40B 20.70 -2.60 23.30 72 2320 ---- 22.40B 19.30A 22.40B 19.80 -2.50 22.30 1 2325 ---- 22.20B 18.90A 22.20B 19.40 -2.40 21.80 11 2330 ---- ---- 18.50A 18.50A 19.00 -2.40 21.40 6 2340 ---- ---- 17.70A 17.70A 18.20 -2.30 20.50 2350 ---- 19.90B 16.90A 19.90B 17.40 -2.30 52 19.70 317 2360 ---- 18.90B 16.20A 18.90B 16.70 -2.10 18.80 2370 ---- ---- 15.60A 15.60A 16.00 -2.10 18.10 2375 ---- 18.00B 15.20A 18.00B 15.60 -2.10 17.70 613 2380 ---- ---- 14.90A 14.90A 15.30 -2.10 17.40 2400 ---- 16.20B 13.70A 16.20B 14.10 -1.90 16.00 3137 2425 ---- 14.70B 12.40A 14.70B 12.70 -1.80 14.50 27 2450 ---- 13.30B 11.20A 13.30B 11.50 -1.60 13.10 5 183 2475 ---- 12.10B 10.20A 12.10B 10.40 -1.50 11.90 842 2490 ---- ---- 9.60A 9.60A 9.90 -1.30 11.20 2500 ---- 11.00B 9.30A 11.00B 9.50 -1.30 10.80 15 451 2525 9.10 10.00B 8.40A 8.40A 8.60 -1.30 30 9.90 5 2550 8.00 9.10B 7.70A 8.10B 7.90 -1.10 62 9.00 20 778 2575 7.90 8.40B 7.00A 7.00A 7.20 -1.00 17 8.20 30 115 2600 ---- 7.70B 6.50A 7.70B 6.60 -.90 101 7.50 15 215 2750 4.50 4.70B 4.00 4.00 4.10 -.50 37 4.60 10 26 3000 2.20 2.20 2.10A 2.10A 2.10 -.30 109 2.40 456 OG OCT23 Gold Option CALL 1200 ---- ---- 813.80A 813.80A 819.20 -5.40 824.60 1225 ---- ---- 788.30A 788.30A 794.20 -5.40 799.60 1250 ---- ---- 763.70A 763.70A 769.20 -5.40 774.60 1275 ---- ---- 738.20A 738.20A 744.20 -5.40 749.60 1300 ---- ---- 713.20A 713.20A 719.20 -5.40 724.60 1325 ---- ---- 688.80A 688.80A 694.20 -5.40 699.60 1350 ---- 674.70B 663.80A 674.70B 669.20 -5.40 674.60 1375 ---- 649.70B 638.20A 638.20A 644.20 -5.40 649.60 1400 ---- 624.70B 613.20A 624.70B 619.20 -5.40 624.60 1410 ---- 614.70B 603.90A 614.70B 609.20 -5.40 614.60 1420 ---- ---- 593.90A 593.90A 599.20 -5.40 604.60 1425 ---- 599.70B 588.80A 599.70B 594.20 -5.40 599.60 1430 ---- ---- 583.90A 583.90A 589.20 -5.40 594.60 1440 ---- 584.70B 573.90A 584.70B 579.20 -5.40 584.60 1450 ---- 574.80B 562.80A 562.80A 569.20 -5.40 574.60 1460 ---- 564.70B 553.30A 553.30A 559.20 -5.40 564.60 1470 ---- 554.70B 543.30A 543.30A 549.20 -5.40 554.60 1475 ---- 549.80B 538.20A 538.20A 544.20 -5.40 549.60 1480 ---- 544.70B 533.30A 544.70B 539.20 -5.40 544.60 1490 ---- 534.70B 523.30A 534.70B 529.20 -5.40 534.60 1500 ---- 524.80B 513.20A 513.20A 519.20 -5.40 524.60 1505 ---- 519.70B 509.00A 519.70B 514.20 -5.40 519.60 1510 ---- 514.70B 504.00A 504.00A 509.20 -5.40 514.60 1515 ---- 509.70B 497.90A 497.90A 504.20 -5.40 509.60 1520 ---- 504.80B 493.30A 493.30A 499.20 -5.40 504.60 1525 ---- 499.90B 488.30A 499.90B 494.20 -5.40 499.60 1530 ---- 494.80B 483.30A 494.80B 489.20 -5.40 494.60 1535 ---- 489.80B 479.00A 489.80B 484.20 -5.40 489.60 1540 ---- 484.80B 473.40A 484.80B 479.20 -5.40 484.60 1545 ---- 479.80B 469.00A 479.80B 474.20 -5.40 479.60 1550 ---- 474.90B 461.50A 461.50A 469.20 -5.40 474.60 1555 ---- 469.90B 459.00A 459.00A 464.20 -5.40 469.60 1560 ---- 464.90B 453.50A 453.50A 459.20 -5.40 464.60 1565 ---- 459.90B 449.10A 459.90B 454.20 -5.40 459.60 1570 ---- 454.90B 443.50A 454.90B 449.20 -5.40 454.60 1575 ---- 450.00B 436.70A 436.70A 444.20 -5.40 449.60 1580 ---- 445.00B 433.70A 445.00B 439.20 -5.50 444.70 1585 ---- 440.10B 429.40A 429.40A 434.30 -5.40 439.70 1590 ---- 435.20B 424.20A 435.20B 429.30 -5.50 434.80 1595 ---- 430.20B 419.60A 430.20B 424.40 -5.40 429.80 1600 ---- 425.40B 412.10A 425.40B 419.40 -5.50 424.90 48 1605 ---- 420.40B 409.70A 420.40B 414.50 -5.50 420.00 1610 ---- 415.50B 404.20A 404.20A 409.60 -5.50 415.10 1615 ---- 410.60B 399.00A 410.60B 404.60 -5.60 410.20 1620 ---- 405.70B 394.50A 405.70B 399.70 -5.60 405.30 1625 ---- 400.90B 387.80A 400.90B 394.90 -5.50 400.40 1630 ---- 396.00B 385.40A 385.40A 390.00 -5.50 395.50 1635 ---- 391.20B 379.90A 391.20B 385.10 -5.60 390.70 1640 ---- 386.30B 375.10A 386.30B 380.30 -5.50 385.80 1645 ---- 381.50B 370.30A 381.50B 375.40 -5.60 381.00 1650 ---- 376.80B 363.70A 363.70A 370.60 -5.60 376.20 1655 ---- 371.90B 360.70A 371.90B 365.80 -5.60 371.40 1660 ---- 367.10B 356.10A 367.10B 361.00 -5.60 366.60 1665 ---- 362.40B 351.20A 362.40B 356.20 -5.60 361.80 1670 ---- 357.60B 346.50A 357.60B 351.40 -5.70 357.10 1675 ---- 353.00B 339.90A 353.00B 346.60 -5.70 352.30 1680 ---- 348.20B 336.90A 348.20B 341.90 -5.70 347.60 1685 ---- 343.60B 332.40A 343.50B 337.10 -5.80 342.90 1690 ---- 338.90B 327.70A 338.80B 332.40 -5.80 338.20 1695 ---- 334.20B 322.90A 334.20B 327.70 -5.80 333.50 1700 ---- 329.60B 316.50A 329.60B 323.00 -5.80 328.80 1 1705 ---- 324.90B 313.80A 324.80B 318.30 -5.90 324.20 1710 ---- 320.20B 308.70A 320.20B 313.70 -5.80 319.50 1715 ---- 315.60B 304.60A 315.60B 309.00 -5.90 314.90 1720 ---- 311.00B 299.50A 310.90B 304.40 -5.90 310.30 1 1725 ---- 306.60B 293.60A 306.60B 299.80 -5.90 305.70 2 1730 ---- 301.90B 290.90A 301.90B 295.20 -6.00 301.20 5 1735 ---- 297.40B 286.40A 297.40B 290.70 -5.90 296.60 4 1740 ---- 292.90B 280.20A 292.90B 286.10 -6.00 292.10 3 1745 ---- 288.40B 275.70A 288.40B 281.60 -6.00 287.60 2 1750 ---- 284.00B 271.20A 284.00B 277.10 -6.00 283.10 3 1755 ---- 279.50B 266.80A 279.50B 272.70 -5.90 278.60 2 1760 ---- 275.00B 262.50A 275.00B 268.20 -6.00 274.20 1765 ---- 270.60B 258.10A 270.60B 263.80 -6.00 269.80 1770 ---- 266.30B 253.80A 266.30B 259.40 -6.00 265.40 1775 ---- 262.00B 249.50A 262.00B 255.10 -6.00 261.10 1780 ---- 257.60B 245.20A 257.60B 250.80 -5.90 256.70 2 1785 ---- 253.30B 241.00A 253.30B 246.50 -6.00 252.50 1790 ---- 249.10B 236.80A 249.10B 242.20 -6.00 248.20 1795 ---- 244.90B 232.60A 244.90B 237.90 -6.10 244.00 1800 ---- 240.80B 228.40A 240.80B 233.70 -6.10 239.80 23 1805 ---- 236.50B 224.30A 236.50B 229.60 -6.00 235.60 1810 ---- 232.30B 220.20A 232.30B 225.40 -6.10 231.50 1815 ---- 228.30B 216.20A 228.20B 221.30 -6.10 227.40 1820 ---- 224.20B 212.20A 224.20B 217.20 -6.10 223.30 1825 ---- 220.50B 208.30A 220.50B 213.20 -6.10 219.30 1830 ---- 216.40B 204.30A 216.40B 209.20 -6.10 215.30 1835 ---- 212.50B 200.50A 212.50B 205.30 -6.00 211.30 1840 ---- 208.60B 196.60A 208.60B 201.30 -6.10 207.40 210 1845 ---- 204.70B 192.80A 204.70B 197.50 -6.00 203.50 1850 ---- 200.90B 189.10A 200.90B 193.60 -6.10 199.70 13 1855 ---- 197.00B 185.40A 197.00B 189.80 -6.10 195.90 1860 ---- 193.30B 181.70A 193.30B 186.10 -6.10 192.20 1865 181.80 189.60B 178.10A 186.70B 182.40 -6.00 1 188.40 1870 ---- 185.90B 174.50A 185.90B 178.70 -6.10 184.80 250 1875 ---- 182.30B 171.00A 182.30B 175.10 -6.00 181.10 30 1880 ---- 178.70B 167.50A 178.70B 171.50 -6.10 177.60 1885 ---- 175.20B 164.10A 175.10B 168.00 -6.00 174.00 1890 ---- 171.70B 160.70A 171.60B 164.50 -6.10 170.60 1895 ---- 168.20B 157.40A 168.20B 161.10 -6.00 167.10 1900 ---- 164.90B 154.10A 164.90B 157.80 -5.90 163.70 73 1905 ---- 161.50B 150.90A 161.50B 154.40 -6.00 160.40 1910 ---- 158.20B 147.70A 158.20B 151.20 -5.90 157.10 1915 ---- 155.00B 144.60A 155.00B 148.00 -5.90 153.90 1920 ---- 151.80B 141.50A 151.80B 144.80 -5.90 150.70 1925 ---- 148.70B 138.50A 148.70B 141.70 -5.90 147.60 293 1930 ---- 145.60B 135.50A 145.60B 138.70 -5.80 144.50 1935 ---- 142.50B 132.60A 142.50B 135.70 -5.80 141.50 1940 ---- 139.50B 129.80A 139.50B 132.70 -5.80 138.50 1 1945 ---- 136.60B 127.00A 136.60B 129.90 -5.70 135.60 2 1950 ---- 133.70B 124.20A 133.70B 127.00 -5.80 132.80 526 1955 ---- 131.40B 121.00A 121.00A 124.20 -5.70 129.90 90 1960 ---- 128.60B 118.30A 127.50B 121.50 -5.70 127.20 40 1965 ---- 125.90B 115.70A 124.80B 118.80 -5.70 124.50 4 1970 ---- 123.20B 113.20A 121.90B 116.20 -5.60 121.80 66 1975 ---- 120.60B 110.60A 119.40B 113.70 -5.50 119.20 483 1980 109.40 118.00B 108.20A 114.30B 111.10 -5.60 2 116.70 1 1985 ---- 115.50B 105.80A 105.80A 108.70 -5.50 114.20 10 1990 ---- 113.00B 103.50A 112.60B 106.20 -5.50 111.70 1995 ---- 110.60B 101.20A 109.80B 103.90 -5.40 109.30 1 2 2000 ---- 108.20B 98.90A 107.70B 101.60 -5.30 106.90 313 2005 ---- 105.90B 96.80A 105.70B 99.30 -5.30 104.60 2010 ---- 103.60B 94.70A 102.80B 97.10 -5.30 102.40 157 2015 ---- 101.40B 92.60A 100.70B 94.90 -5.20 100.10 2020 ---- 99.20B 90.40A 99.20B 92.80 -5.20 3 98.00 2 2025 ---- 97.00B 88.40A 97.00B 90.70 -5.10 95.80 14 2030 ---- 94.90B 86.50A 94.90B 88.60 -5.20 93.80 2 2035 ---- 93.00B 84.50A 92.80B 86.60 -5.10 91.70 2 2040 ---- 91.00B 82.60A 90.80B 84.70 -5.00 89.70 68 2045 ---- 89.00B 80.70A 88.90B 82.80 -5.00 87.80 2 2050 ---- 87.00B 78.90A 87.00B 80.90 -5.00 10 85.90 5 222 2055 ---- 85.10B 77.20A 85.10B 79.10 -4.90 84.00 2060 ---- 83.30B 75.40A 83.30B 77.30 -4.90 82.20 2065 ---- 81.50B 73.70A 81.50B 75.60 -4.80 80.40 2070 ---- 79.70B 72.10A 79.70B 73.90 -4.70 78.60 1 2075 ---- 78.00B 70.50A 78.00B 72.20 -4.70 76.90 1 277 2080 ---- 76.40B 68.90A 76.40B 70.60 -4.70 75.30 50 2085 ---- 74.70B 67.40A 74.70B 69.00 -4.60 73.60 19 2090 ---- 73.20B 65.90A 73.20B 67.50 -4.60 72.10 2 2095 ---- 71.60B 64.40A 71.60B 66.00 -4.50 70.50 2100 ---- 70.10B 63.00A 70.10B 64.50 -4.50 69.00 10 817 2105 ---- 68.60B 61.60A 68.50B 63.10 -4.40 67.50 2110 ---- 67.20B 60.20A 67.20B 61.70 -4.40 66.10 12 2115 ---- 65.70B 58.90A 65.70B 60.30 -4.40 64.70 2120 ---- 64.40B 57.60A 64.40B 59.00 -4.30 63.30 2125 ---- 63.00B 56.30A 63.00B 57.70 -4.30 62.00 500 2130 ---- 61.70B 55.10A 61.70B 56.50 -4.20 60.70 2135 ---- 60.40B 53.90A 60.40B 55.20 -4.20 59.40 2140 ---- 59.10B 52.70A 59.10B 54.00 -4.20 58.20 32 2145 ---- 57.90B 51.50A 57.90B 52.90 -4.10 57.00 2150 ---- 56.70B 50.40A 56.70B 51.70 -4.10 55.80 250 647 2155 ---- 55.50B 49.30A 55.50B 50.60 -4.00 54.60 1 2160 ---- 54.40B 48.30A 54.40B 49.50 -4.00 53.50 3 2165 ---- 53.30B 47.20A 53.30B 48.50 -3.90 52.40 2170 ---- 52.20B 46.20A 52.20B 47.50 -3.80 51.30 11 2175 ---- 51.10B 45.20A 51.10B 46.40 -3.90 50.30 528 2180 ---- 50.10B 44.20A 50.10B 45.50 -3.70 49.20 2 2185 ---- 49.10B 43.30A 49.10B 44.50 -3.70 48.20 26 2190 ---- 48.10B 42.40A 48.10B 43.50 -3.70 47.20 77 2195 ---- 47.10B 41.50A 47.10B 42.60 -3.70 46.30 2200 42.00 46.20B 40.60A 43.20B 41.70 -3.60 15 45.30 65 844 2205 ---- 44.80B 39.80A 44.80B 40.90 -3.50 44.40 1 2210 ---- 43.90B 38.90A 43.90B 40.00 -3.50 43.50 2215 ---- 43.00B 38.10A 43.00B 39.20 -3.40 42.60 3 2220 ---- 42.20B 37.30A 42.20B 38.30 -3.50 41.80 27 2225 ---- 41.70B 36.60A 41.60B 37.60 -3.40 41.00 1 2230 ---- 40.50B 35.80A 40.50B 36.80 -3.30 40.10 2235 ---- 39.70B 35.10A 39.70B 36.00 -3.30 39.30 2240 ---- 39.00B 34.40A 39.00B 35.30 -3.30 38.60 2245 ---- 38.20B 33.70A 38.20B 34.60 -3.20 37.80 2250 ---- 37.80B 33.00A 37.80B 33.90 -3.20 37.10 111 2255 ---- 36.70B 32.30A 36.70B 33.20 -3.20 36.40 2260 ---- 36.30B 31.70A 36.30B 32.50 -3.20 35.70 420 2265 ---- 35.30B 31.10A 35.30B 31.90 -3.10 35.00 2270 ---- 34.90B 30.40A 34.90B 31.20 -3.10 34.30 1 2275 ---- 34.20B 29.80A 34.10B 30.60 -3.10 33.70 601 2280 ---- 33.30B 29.30A 33.30B 30.00 -3.00 33.00 2290 ---- 32.00B 28.10A 32.00B 28.80 -3.00 31.80 2300 ---- 31.10B 27.10A 31.00B 27.70 -2.90 30.60 1943 2310 ---- 29.60B 26.00A 29.60B 26.60 -2.90 29.50 2320 ---- 28.50B 25.00A 28.50B 25.60 -2.80 28.40 2325 ---- 28.20B 24.50A 28.20B 25.10 -2.70 10 27.80 10 106 2330 ---- 27.40B 24.10A 27.40B 24.70 -2.60 27.30 11 2340 ---- 26.40B 23.10A 26.40B 23.70 -2.60 26.30 24 2350 ---- 25.70B 22.30A 25.70B 22.80 -2.60 25.40 1 333 2360 ---- 24.50B 21.40A 24.50B 22.00 -2.40 24.40 2 2370 ---- ---- 20.70A 20.70A 21.20 -2.40 23.60 2375 ---- 23.40B 20.30A 23.40B 20.80 -2.30 23.10 100 251 2380 ---- ---- 19.90A 19.90A 20.40 -2.30 22.70 2 2400 19.50 21.40B 18.50A 18.50A 19.00 -2.10 2 21.10 500 1566 2425 ---- 19.50B 16.90A 19.50B 17.30 -2.00 19.30 292 2450 ---- 17.90B 15.50A 17.90B 15.80 -1.90 17.70 101 2475 ---- 16.40B 14.20A 16.40B 14.50 -1.70 16.20 2500 13.80 15.10B 13.00A 13.00A 13.30 -1.60 4 14.90 1 55 2525 ---- 13.90B 12.00A 13.90B 12.30 -1.40 13.70 27 2550 ---- 12.80B 11.10A 12.80B 11.30 -1.40 12.70 5 2575 ---- 11.80B 10.20A 11.80B 10.40 -1.30 11.70 161 2650 ---- ---- 8.10A 8.10A 8.20 -1.20 9.40 128 3000 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 2191 OG NOV23 Gold Option CALL 1225 ---- ---- 804.50A 804.50A 810.60 -5.70 816.30 1250 ---- ---- 779.50A 779.50A 785.60 -5.70 791.30 1275 ---- ---- 755.10A 755.10A 760.60 -5.70 766.30 1300 ---- ---- 730.10A 730.10A 735.60 -5.70 741.30 1325 ---- ---- 704.50A 704.50A 710.60 -5.70 716.30 1350 ---- ---- 679.50A 679.50A 685.60 -5.70 691.30 1375 ---- ---- 655.10A 655.10A 660.60 -5.70 666.30 1400 ---- ---- 630.10A 630.10A 635.60 -5.70 641.30 1420 ---- ---- 610.30A 610.30A 615.60 -5.70 621.30 1425 ---- ---- 604.10A 604.10A 610.60 -5.70 616.30 1430 ---- ---- 600.30A 600.30A 605.60 -5.70 611.30 1440 ---- ---- 590.30A 590.30A 595.60 -5.70 601.30 1450 ---- ---- 579.50A 579.50A 585.60 -5.70 591.30 1460 ---- ---- 570.30A 570.30A 575.60 -5.70 581.30 1470 ---- ---- 560.30A 560.30A 565.60 -5.70 571.30 1475 ---- ---- 554.50A 554.50A 560.60 -5.70 566.30 1480 ---- ---- 550.20A 550.20A 555.60 -5.70 561.30 1490 ---- ---- 539.70A 539.70A 545.60 -5.70 551.30 1500 ---- ---- 530.30A 530.30A 535.60 -5.70 541.30 1510 ---- ---- 520.30A 520.30A 525.60 -5.70 531.30 1515 ---- ---- 515.30A 515.30A 520.60 -5.70 526.30 1520 ---- ---- 510.30A 510.30A 515.60 -5.70 521.30 1525 ---- ---- 504.60A 504.60A 510.60 -5.70 516.30 1530 ---- ---- 499.70A 499.70A 505.60 -5.70 511.30 1535 ---- ---- 494.70A 494.70A 500.60 -5.70 506.30 1540 ---- ---- 489.30A 489.30A 495.60 -5.70 501.30 1545 ---- ---- 484.80A 484.80A 490.60 -5.70 496.30 1550 ---- ---- 477.60A 477.60A 485.60 -5.70 491.30 1555 ---- ---- 474.40A 474.40A 480.60 -5.70 486.30 1560 ---- 481.40B 469.90A 469.90A 475.60 -5.70 481.30 1565 ---- 476.40B 464.50A 476.40B 470.60 -5.70 476.30 1570 ---- 471.50B 460.00A 460.00A 465.60 -5.80 471.40 1575 ---- 466.50B 453.00A 453.00A 460.70 -5.70 466.40 1580 ---- 461.50B 450.10A 461.50B 455.70 -5.70 461.40 1585 ---- 456.60B 445.20A 456.60B 450.70 -5.80 456.50 1590 ---- 451.70B 440.30A 440.30A 445.80 -5.80 451.60 1595 ---- 446.80B 436.10A 436.10A 440.90 -5.80 446.70 1600 ---- 441.90B 428.50A 441.90B 435.90 -5.80 441.70 6 1605 ---- 437.00B 425.70A 437.00B 431.00 -5.90 436.90 1610 ---- 432.10B 421.40A 432.10B 426.10 -5.90 432.00 1615 ---- 427.30B 416.70A 427.30B 421.20 -5.90 427.10 1620 ---- 422.50B 411.80A 411.80A 416.40 -5.80 422.20 1625 ---- 417.60B 404.30A 404.30A 411.50 -5.90 417.40 1630 ---- 412.80B 402.20A 402.20A 406.70 -5.80 412.50 1635 ---- 408.00B 397.40A 397.40A 401.80 -5.90 407.70 1640 ---- 403.20B 392.50A 392.50A 397.00 -5.90 402.90 1645 ---- 398.40B 387.10A 387.10A 392.20 -5.90 398.10 1650 ---- 393.60B 380.40A 380.40A 387.40 -5.90 393.30 1655 ---- 388.80B 378.30A 388.80B 382.60 -6.00 388.60 1660 ---- 384.10B 373.00A 373.00A 377.80 -6.00 383.80 1665 ---- 379.40B 368.30A 368.30A 373.10 -5.90 379.00 1670 ---- 374.70B 363.60A 363.60A 368.30 -6.00 374.30 1675 ---- 370.00B 356.90A 370.00B 363.60 -6.00 369.60 1680 ---- 365.20B 354.30A 365.20B 358.90 -6.00 364.90 1685 ---- 360.50B 349.60A 349.60A 354.20 -6.00 360.20 1690 ---- 355.90B 344.90A 355.90B 349.50 -6.00 355.50 1695 ---- 351.20B 340.80A 351.20B 344.80 -6.10 350.90 1700 ---- 346.60B 333.70A 346.60B 340.20 -6.10 346.30 1705 ---- 341.90B 331.10A 341.90B 335.50 -6.10 341.60 1710 ---- 337.40B 326.40A 337.40B 330.90 -6.10 337.00 2 1715 ---- 332.80B 322.00A 332.80B 326.30 -6.10 332.40 1720 ---- 328.30B 317.50A 328.30B 321.70 -6.20 327.90 1725 ---- 323.80B 310.90A 310.90A 317.20 -6.10 323.30 1730 ---- 319.20B 306.40A 319.20B 312.60 -6.20 318.80 1735 ---- 314.70B 302.00A 314.70B 308.10 -6.20 314.30 1740 ---- 310.30B 297.50A 310.30B 303.60 -6.20 309.80 1745 ---- 305.80B 293.10A 305.80B 299.20 -6.20 305.40 1750 ---- 301.50B 288.70A 301.50B 294.70 -6.20 300.90 9 1755 ---- 297.00B 284.40A 297.00B 290.30 -6.20 296.50 1760 ---- 292.60B 280.00A 292.60B 285.90 -6.20 292.10 1765 ---- 288.20B 275.70A 288.20B 281.50 -6.30 287.80 1 1770 ---- 283.90B 271.40A 283.90B 277.10 -6.30 283.40 1775 ---- 279.70B 267.10A 279.70B 272.80 -6.30 279.10 1780 ---- 275.30B 262.90A 275.30B 268.50 -6.30 274.80 1785 ---- 271.10B 258.70A 271.10B 264.30 -6.30 270.60 1 1790 ---- 266.90B 254.50A 254.50A 260.00 -6.30 266.30 1 1795 ---- 262.70B 250.40A 262.70B 255.80 -6.30 262.10 1 1800 ---- 258.60B 246.30A 258.00B 251.60 -6.30 257.90 1805 ---- 254.30B 242.20A 254.30B 247.50 -6.30 253.80 1810 ---- 250.20B 238.10A 250.20B 243.40 -6.30 249.70 1815 ---- 246.20B 234.10A 246.20B 239.30 -6.30 245.60 1820 ---- 242.10B 230.20A 230.20A 235.20 -6.40 241.60 1825 ---- 238.20B 226.20A 238.20B 231.20 -6.30 237.50 1830 ---- 234.60B 222.30A 234.10B 227.20 -6.40 233.60 1835 ---- 230.60B 218.50A 229.80B 223.30 -6.30 229.60 1840 ---- 226.60B 214.60A 226.60B 219.40 -6.30 225.70 1845 ---- 222.80B 210.80A 222.80B 215.50 -6.40 221.90 1850 ---- 219.00B 207.10A 219.00B 211.70 -6.30 218.00 1855 ---- 215.10B 203.40A 215.10B 207.90 -6.30 214.20 1860 ---- 211.40B 199.70A 211.00B 204.20 -6.30 210.50 1865 ---- 207.60B 196.10A 196.10A 200.50 -6.30 206.80 1870 ---- 204.00B 192.50A 204.00B 196.80 -6.30 203.10 1 1875 ---- 200.40B 189.00A 200.40B 193.20 -6.30 199.50 1 1880 ---- 196.70B 185.50A 196.70B 189.60 -6.30 195.90 1885 ---- 193.20B 182.00A 193.20B 186.10 -6.20 192.30 1890 ---- 189.70B 178.60A 189.70B 182.60 -6.20 188.80 1 1895 ---- 186.20B 175.30A 186.20B 179.20 -6.20 185.40 1 1900 ---- 182.90B 171.90A 182.50B 175.80 -6.20 182.00 301 1905 ---- 179.40B 168.70A 178.90B 172.40 -6.20 178.60 1910 ---- 176.10B 165.50A 176.10B 169.10 -6.20 175.30 3 1915 ---- 172.80B 162.30A 172.80B 165.90 -6.10 172.00 1920 ---- 169.60B 159.20A 169.60B 162.70 -6.10 168.80 1925 ---- 166.50B 156.20A 166.50B 159.50 -6.10 165.60 1930 ---- 163.30B 153.10A 163.30B 156.40 -6.10 162.50 1935 ---- 160.20B 150.20A 160.20B 153.30 -6.10 159.40 1940 ---- 157.20B 147.30A 157.20B 150.30 -6.10 156.40 1945 ---- 154.20B 144.40A 153.80B 147.40 -6.00 153.40 1950 ---- 151.30B 141.60A 151.30B 144.50 -6.00 150.50 1955 ---- 148.30B 138.80A 147.90B 141.60 -6.00 147.60 1960 ---- 145.50B 136.10A 145.10B 138.80 -5.90 144.70 1965 ---- 142.70B 133.40A 142.70B 136.00 -5.90 141.90 1970 ---- 139.90B 130.80A 139.90B 133.30 -5.90 139.20 1975 ---- 137.20B 128.20A 137.20B 130.60 -5.90 136.50 1980 ---- 134.50B 125.60A 134.10B 128.00 -5.90 133.90 25 1985 ---- 131.90B 123.20A 131.90B 125.40 -5.90 131.30 1990 ---- 129.30B 120.70A 129.30B 122.90 -5.80 128.70 1995 ---- 126.80B 118.20A 126.40B 120.40 -5.80 126.20 2000 ---- 124.30B 115.90A 124.30B 118.00 -5.70 123.70 85 2005 ---- 121.80B 113.50A 121.80B 115.60 -5.70 121.30 2010 ---- 119.40B 111.20A 119.40B 113.20 -5.80 119.00 195 2015 ---- 117.10B 109.00A 117.10B 110.90 -5.70 116.60 204 2020 ---- 114.80B 106.70A 114.80B 108.70 -5.70 114.40 2025 ---- 112.60B 104.60A 112.60B 106.50 -5.60 112.10 2 2030 ---- 110.30B 102.50A 110.30B 104.30 -5.60 109.90 2035 ---- 108.20B 100.40A 108.10B 102.20 -5.60 107.80 43 2040 ---- 106.40B 98.30A 106.40B 100.10 -5.60 105.70 2045 ---- 104.30B 96.30A 104.30B 98.10 -5.50 103.60 10 2050 96.00 102.30B 94.30A 97.60B 96.10 -5.50 41 101.60 30 2055 ---- 100.20B 92.50A 100.20B 94.20 -5.40 99.60 2060 ---- 98.20B 90.60A 98.20B 92.30 -5.40 97.70 1 2065 ---- 96.30B 88.80A 96.30B 90.40 -5.30 95.70 2070 ---- 94.40B 87.00A 94.40B 88.60 -5.30 93.90 5 121 2075 ---- 92.70B 85.20A 92.70B 86.80 -5.30 92.10 5 2080 ---- 90.80B 83.50A 90.80B 85.00 -5.30 90.30 2085 ---- 89.00B 81.80A 89.00B 83.30 -5.20 88.50 20 2090 ---- 87.30B 80.10A 87.30B 81.70 -5.10 86.80 2095 ---- 85.60B 78.50A 85.60B 80.00 -5.10 85.10 2100 ---- 84.00B 76.90A 84.00B 78.40 -5.10 83.50 177 2105 ---- 82.30B 75.40A 82.30B 76.80 -5.10 81.90 1 2110 ---- 80.80B 73.90A 80.80B 75.30 -5.00 80.30 2115 ---- 78.90B 72.40A 78.90B 73.80 -4.90 78.70 2120 ---- 77.40B 71.00A 77.40B 72.30 -4.90 77.20 1 2125 ---- 76.00B 69.60A 76.00B 70.90 -4.90 75.80 2130 ---- 74.50B 68.10A 74.50B 69.50 -4.80 74.30 2135 ---- 73.20B 66.80A 73.20B 68.10 -4.80 72.90 2140 ---- 71.80B 65.40A 71.80B 66.80 -4.70 71.50 3 2145 ---- 70.40B 64.20A 70.40B 65.40 -4.70 70.10 2150 ---- 69.30B 62.90A 69.30B 64.20 -4.60 68.80 71 2155 ---- 67.70B 61.70A 67.70B 62.90 -4.60 67.50 1 3 2160 ---- 66.50B 60.40A 66.50B 61.70 -4.50 66.20 2165 ---- 65.20B 59.30A 65.20B 60.50 -4.50 65.00 2170 ---- 64.00B 58.10A 64.00B 59.30 -4.50 63.80 1 2175 ---- 62.90B 57.00A 62.90B 58.10 -4.50 62.60 2 2180 ---- 61.70B 55.90A 61.70B 57.00 -4.40 61.40 7 2185 ---- 60.50B 54.80A 60.50B 55.90 -4.40 60.30 2190 ---- 59.40B 53.80A 59.40B 54.80 -4.40 59.20 2 2195 ---- 58.30B 52.80A 58.30B 53.80 -4.30 58.10 2200 ---- 57.50B 51.80A 57.50B 52.80 -4.20 57.00 785 2205 ---- 56.20B 50.90A 56.20B 51.80 -4.20 56.00 1 2210 ---- 55.40B 49.90A 55.40B 50.80 -4.10 54.90 5 2215 ---- 54.40B 49.00A 54.40B 49.80 -4.10 53.90 2220 ---- 53.40B 48.00A 53.40B 48.90 -4.10 53.00 1 2225 ---- 52.50B 47.20A 52.50B 48.00 -4.00 52.00 18 2230 ---- 51.50B 46.30A 51.50B 47.10 -4.00 51.10 2235 ---- 50.60B 45.40A 50.60B 46.20 -4.00 50.20 2240 ---- 49.70B 44.60A 49.70B 45.40 -3.90 49.30 2245 ---- 48.80B 43.80A 48.80B 44.50 -3.90 48.40 2250 ---- 48.00B 42.90A 48.00B 43.70 -3.80 47.50 405 2255 ---- 47.10B 42.20A 47.10B 42.90 -3.80 46.70 16 2260 ---- 46.20B 41.40A 46.20B 42.10 -3.80 45.90 2265 ---- 45.40B 40.70A 45.40B 41.40 -3.60 45.00 2270 ---- 44.60B 39.90A 44.60B 40.60 -3.70 44.30 2275 ---- 43.90B 39.20A 43.90B 39.90 -3.60 43.50 7 2280 ---- 43.10B 38.50A 43.10B 39.20 -3.50 42.70 2285 ---- 42.30B 37.80A 42.30B 38.50 -3.50 42.00 2290 ---- 41.60B 37.20A 41.60B 37.80 -3.50 41.30 2300 ---- 40.30B 35.90A 40.30B 36.50 -3.40 39.90 480 2310 ---- 38.90B 34.60A 38.90B 35.20 -3.30 38.50 2320 ---- 37.50B 33.50A 37.50B 34.00 -3.20 37.20 2325 ---- 37.00B 32.90A 37.00B 33.40 -3.20 36.60 2330 ---- 36.30B 32.30A 36.30B 32.80 -3.20 36.00 2340 ---- 35.10B 31.20A 35.10B 31.70 -3.10 34.80 2350 ---- 34.00B 30.20A 34.00B 30.60 -3.10 33.70 1 2360 ---- 32.80B 29.20A 32.80B 29.60 -3.00 32.60 2370 ---- 31.70B 28.20A 31.70B 28.60 -2.90 31.50 2375 ---- 31.20B 27.70A 31.20B 28.20 -2.80 31.00 31 2380 ---- 30.60B 27.30A 30.60B 27.70 -2.80 30.50 1 2400 26.90 28.80B 25.50A 25.50A 25.90 -2.70 3 28.60 3 93 2425 ---- 26.60B 23.60A 26.60B 23.90 -2.50 26.40 2450 ---- 24.50B 21.70A 24.50B 22.10 -2.30 24.40 2 2475 ---- 22.70B 20.10A 22.70B 20.40 -2.20 22.60 2500 ---- ---- 18.60A 18.60A 18.90 -2.10 21.00 3 2525 ---- ---- 17.30A 17.30A 17.50 -2.00 19.50 2550 ---- ---- 16.10A 16.10A 16.20 -1.90 18.10 2575 ---- ---- 15.00A 15.00A 15.10 -1.80 16.90 9 2800 8.10 8.10 8.10 8.30B 8.30 -1.10 1 9.40 51 OG DEC23 Gold Option CALL 1000 ---- ---- 1029.50A 1029.50A 1035.60 -5.70 1041.30 1025 ---- ---- 1005.30A 1005.30A 1010.60 -5.70 1016.30 1050 ---- ---- 979.60A 979.60A 985.60 -5.70 991.30 1075 ---- ---- 955.30A 955.30A 960.60 -5.70 966.30 1080 ---- ---- 950.40A 950.40A 955.60 -5.70 961.30 1090 ---- ---- 940.40A 940.40A 945.60 -5.70 951.30 1100 ---- ---- 930.30A 930.30A 935.60 -5.70 941.30 1110 ---- ---- 920.40A 920.40A 925.60 -5.70 931.30 1120 ---- ---- 910.30A 910.30A 915.60 -5.70 921.30 1125 ---- ---- 905.20A 905.20A 910.60 -5.70 916.30 1130 ---- ---- 899.70A 899.70A 905.60 -5.70 911.30 1140 ---- ---- 889.70A 889.70A 895.60 -5.70 901.30 1150 ---- ---- 879.60A 879.60A 885.60 -5.70 891.30 1160 ---- ---- 869.70A 869.70A 875.60 -5.70 881.30 1170 ---- ---- 860.40A 860.40A 865.60 -5.70 871.30 1175 ---- ---- 855.30A 855.30A 860.60 -5.70 866.30 1180 ---- ---- 850.40A 850.40A 855.60 -5.70 861.30 1185 ---- ---- 845.40A 845.40A 850.60 -5.70 856.30 1190 ---- ---- 840.40A 840.40A 845.60 -5.70 851.30 1195 ---- ---- 835.40A 835.40A 840.60 -5.70 846.30 1200 ---- ---- 830.30A 830.30A 835.60 -5.70 841.30 1205 ---- ---- 825.30A 825.30A 830.60 -5.70 836.30 1210 ---- ---- 820.40A 820.40A 825.60 -5.70 831.30 1215 ---- ---- 815.30A 815.30A 820.60 -5.70 826.30 1220 ---- ---- 810.30A 810.30A 815.60 -5.70 821.30 1225 ---- ---- 805.30A 805.30A 810.60 -5.70 816.30 1230 ---- ---- 799.70A 799.70A 805.60 -5.70 811.30 1235 ---- ---- 794.70A 794.70A 800.60 -5.70 806.30 1240 ---- ---- 789.70A 789.70A 795.60 -5.70 801.30 1245 ---- ---- 784.70A 784.70A 790.60 -5.70 796.30 1250 ---- ---- 779.60A 779.60A 785.60 -5.70 791.30 1255 ---- ---- 774.70A 774.70A 780.60 -5.70 786.30 1260 ---- ---- 770.40A 770.40A 775.60 -5.70 781.30 1265 ---- ---- 765.40A 765.40A 770.60 -5.70 776.30 1270 ---- ---- 760.40A 760.40A 765.60 -5.70 771.30 1275 ---- ---- 755.30A 755.30A 760.60 -5.70 766.30 1280 ---- ---- 750.40A 750.40A 755.60 -5.70 761.30 1285 ---- ---- 744.80A 744.80A 750.60 -5.70 756.30 1290 ---- ---- 739.80A 739.80A 745.60 -5.70 751.30 1295 ---- ---- 734.80A 734.80A 740.60 -5.70 746.30 1300 ---- ---- 730.30A 730.30A 735.60 -5.70 741.30 1305 ---- ---- 725.50A 725.50A 730.60 -5.70 736.30 1310 ---- ---- 720.50A 720.50A 725.60 -5.70 731.30 1315 ---- ---- 714.70A 714.70A 720.60 -5.70 726.30 1320 ---- ---- 709.70A 709.70A 715.60 -5.70 721.30 1325 ---- ---- 704.60A 704.60A 710.60 -5.70 716.30 1330 ---- ---- 700.50A 700.50A 705.60 -5.70 711.30 1335 ---- ---- 694.70A 694.70A 700.60 -5.70 706.30 1340 ---- ---- 689.70A 689.70A 695.60 -5.70 701.30 1345 ---- ---- 684.70A 684.70A 690.60 -5.70 696.30 1350 ---- ---- 680.30A 680.30A 685.60 -5.70 691.30 1355 ---- ---- 675.40A 675.40A 680.60 -5.70 686.30 1360 ---- ---- 670.40A 670.40A 675.60 -5.70 681.30 1365 ---- ---- 665.40A 665.40A 670.60 -5.70 676.30 1370 ---- ---- 660.50A 660.50A 665.60 -5.70 671.30 1375 ---- ---- 655.40A 655.40A 660.60 -5.70 666.30 1380 ---- ---- 649.80A 649.80A 655.60 -5.70 661.30 1385 ---- ---- 644.80A 644.80A 650.60 -5.70 656.30 1390 ---- ---- 640.50A 640.50A 645.60 -5.70 651.30 1395 ---- ---- 634.80A 634.80A 640.60 -5.70 646.30 1400 ---- ---- 630.40A 630.40A 635.60 -5.70 641.30 1405 ---- ---- 624.80A 624.80A 630.60 -5.70 636.30 1410 ---- ---- 619.80A 619.80A 625.60 -5.70 631.30 1415 ---- ---- 614.80A 614.80A 620.60 -5.70 626.30 1420 ---- ---- 609.80A 609.80A 615.60 -5.70 621.30 1425 ---- ---- 604.70A 604.70A 610.60 -5.70 616.30 1430 ---- ---- 600.50A 600.50A 605.60 -5.70 611.30 1435 ---- ---- 594.70A 594.70A 600.60 -5.70 606.30 1440 ---- ---- 589.70A 589.70A 595.60 -5.70 601.30 1445 ---- ---- 585.50A 585.50A 590.60 -5.70 596.30 1450 ---- ---- 580.40A 580.40A 585.60 -5.70 591.30 1455 ---- ---- 574.80A 574.80A 580.60 -5.70 586.30 1460 ---- ---- 569.80A 569.80A 575.60 -5.70 581.30 1465 ---- ---- 565.60A 565.60A 570.60 -5.70 576.30 1470 ---- ---- 560.50A 560.50A 565.60 -5.70 571.30 1475 ---- ---- 555.40A 555.40A 560.60 -5.70 566.30 1480 ---- ---- 550.50A 550.50A 555.60 -5.70 561.30 1485 ---- ---- 544.80A 544.80A 550.60 -5.70 556.30 1490 ---- ---- 540.50A 540.50A 545.60 -5.70 551.30 1495 ---- ---- 534.80A 534.80A 540.60 -5.70 546.30 1500 ---- ---- 529.70A 529.70A 535.60 -5.70 541.30 1505 ---- ---- 525.50A 525.50A 530.60 -5.70 536.30 1510 ---- ---- 520.60A 520.60A 525.60 -5.70 531.30 1515 ---- ---- 515.60A 515.60A 520.60 -5.70 526.30 1520 ---- ---- 510.00A 510.00A 515.60 -5.70 521.30 1525 ---- ---- 502.60A 502.60A 510.60 -5.70 516.30 1530 ---- ---- 500.80A 500.80A 505.60 -5.70 511.30 1535 ---- ---- 495.10A 495.10A 500.60 -5.70 506.30 1540 ---- ---- 490.10A 490.10A 495.60 -5.70 501.30 1545 ---- ---- 485.10A 485.10A 490.60 -5.70 496.30 1550 ---- ---- 477.90A 477.90A 485.60 -5.80 491.40 1555 ---- ---- 475.20A 475.20A 480.70 -5.70 486.40 1560 ---- ---- 470.30A 470.30A 475.70 -5.80 481.50 1565 ---- ---- 465.40A 465.40A 470.80 -5.70 476.50 1570 ---- ---- 461.20A 461.20A 465.80 -5.80 471.60 1575 ---- ---- 453.50A 453.50A 460.90 -5.80 466.70 1580 ---- ---- 451.50A 451.50A 456.00 -5.80 461.80 1585 ---- ---- 445.90A 445.90A 451.10 -5.80 456.90 1590 ---- ---- 441.80A 441.80A 446.20 -5.80 452.00 1595 ---- ---- 437.00A 437.00A 441.30 -5.90 447.20 1600 433.00 442.50B 429.30A 439.80B 436.40 -5.90 8 442.30 95 1605 ---- ---- 427.30A 427.30A 431.60 -5.90 437.50 1610 ---- 432.70B 422.40A 422.40A 426.70 -5.90 432.60 1615 ---- ---- 417.60A 417.60A 421.90 -5.90 427.80 1620 ---- ---- 411.70A 411.70A 417.10 -5.90 423.00 1625 ---- ---- 405.40A 405.40A 412.30 -6.00 418.30 50 1630 ---- ---- 403.40A 403.40A 407.50 -6.00 413.50 1635 ---- ---- 397.90A 397.90A 402.70 -6.00 408.70 1640 ---- ---- 393.20A 393.20A 398.00 -6.00 404.00 1645 ---- ---- 388.50A 388.50A 393.20 -6.10 399.30 1650 ---- 394.70B 381.90A 381.90A 388.50 -6.00 394.50 100 1655 ---- 390.00B 379.20A 379.20A 383.80 -6.00 389.80 1660 ---- 385.30B 374.50A 374.50A 379.10 -6.10 385.20 1665 ---- 380.60B 370.00A 380.60B 374.40 -6.10 380.50 1670 ---- 376.00B 365.30A 365.30A 369.70 -6.10 375.80 1675 ---- 371.40B 358.60A 371.40B 365.10 -6.10 371.20 1680 ---- 366.70B 355.90A 355.90A 360.40 -6.20 366.60 1685 ---- 362.10B 351.00A 351.00A 355.80 -6.20 362.00 1690 ---- 357.50B 346.40A 357.50B 351.20 -6.20 357.40 1695 ---- 353.00B 342.30A 353.00B 346.70 -6.10 352.80 1700 ---- 348.50B 335.90A 348.50B 342.10 -6.20 348.30 267 1705 ---- 343.90B 332.90A 343.90B 337.50 -6.20 343.70 1710 ---- 339.50B 326.90A 326.90A 333.00 -6.20 339.20 1715 ---- 335.00B 322.50A 322.50A 328.50 -6.20 334.70 1720 ---- 330.50B 318.00A 330.50B 324.00 -6.30 330.30 1725 ---- 326.10B 313.60A 326.10B 319.60 -6.20 325.80 2 1730 ---- 321.60B 309.20A 321.60B 315.10 -6.30 321.40 1735 ---- 317.20B 304.80A 317.20B 310.70 -6.30 317.00 1 1740 ---- 312.80B 300.50A 300.50A 306.30 -6.30 312.60 1 1745 ---- 308.50B 296.20A 296.20A 301.90 -6.30 308.20 1750 ---- 304.20B 291.90A 304.20B 297.60 -6.30 303.90 550 1755 ---- 299.90B 287.60A 287.60A 293.30 -6.30 299.60 1760 ---- 295.60B 283.40A 283.40A 289.00 -6.30 295.30 1765 ---- 291.30B 279.20A 279.20A 284.70 -6.30 291.00 1770 ---- 287.10B 275.00A 275.00A 280.50 -6.30 286.80 1775 ---- 282.90B 270.90A 282.90B 276.20 -6.40 282.60 122 1780 ---- 278.60B 266.70A 278.60B 272.00 -6.40 278.40 1785 ---- 274.50B 262.60A 274.50B 267.90 -6.30 274.20 1 1790 ---- 270.40B 258.60A 270.40B 263.70 -6.40 270.10 1795 ---- 266.30B 254.50A 266.30B 259.60 -6.40 266.00 1800 ---- 262.80B 250.60A 262.80B 255.60 -6.40 262.00 5742 1805 ---- 258.20B 246.60A 258.20B 251.50 -6.40 257.90 1810 ---- 254.20B 242.60A 254.20B 247.50 -6.40 253.90 1815 ---- 250.70B 238.80A 250.10B 243.50 -6.50 250.00 1820 ---- 246.80B 234.90A 246.80B 239.60 -6.40 246.00 1825 ---- 243.00B 231.10A 242.50B 235.70 -6.50 242.20 1830 ---- 239.10B 227.30A 238.60B 231.80 -6.50 238.30 50 1835 ---- 235.20B 223.50A 235.20B 228.00 -6.50 234.50 1 1840 ---- 231.40B 219.80A 230.90B 224.20 -6.50 230.70 1 1845 ---- 227.70B 216.10A 227.70B 220.50 -6.40 226.90 1850 ---- 224.00B 212.50A 212.50A 216.80 -6.40 223.20 1654 1855 ---- 220.30B 208.90A 219.80B 213.10 -6.40 219.50 2 1860 ---- 216.60B 205.40A 216.60B 209.50 -6.40 215.90 75 1865 ---- 213.00B 201.80A 213.00B 205.90 -6.40 212.30 1870 ---- 209.50B 198.40A 209.50B 202.30 -6.40 208.70 100 1875 ---- 205.90B 194.90A 205.40B 198.80 -6.40 205.20 670 1880 ---- 202.50B 191.50A 202.00B 195.40 -6.30 201.70 130 1885 ---- 199.00B 188.20A 188.20A 192.00 -6.30 198.30 1890 ---- 195.60B 184.90A 184.90A 188.60 -6.30 194.90 1 1895 ---- 192.20B 181.60A 192.20B 185.30 -6.30 191.60 1900 ---- 188.90B 178.40A 188.40B 182.00 -6.20 188.20 1593 1905 ---- 185.60B 175.30A 185.20B 178.70 -6.30 185.00 10 1910 ---- 182.40B 172.10A 182.40B 175.50 -6.20 181.70 50 1915 ---- 179.20B 169.10A 179.20B 172.40 -6.20 178.60 1 1920 ---- 176.10B 166.00A 175.70B 169.30 -6.10 175.40 30 1925 ---- 173.10B 163.10A 172.70B 166.20 -6.10 172.30 536 1930 ---- 170.00B 160.10A 170.00B 163.20 -6.10 169.30 1 1935 ---- 167.00B 157.20A 166.60B 160.20 -6.10 166.30 1 1940 ---- 164.00B 154.40A 163.60B 157.20 -6.20 163.40 101 1945 ---- 161.10B 151.50A 160.70B 154.30 -6.10 160.40 286 1950 ---- 158.70B 148.90A 158.70B 151.50 -6.10 157.60 10092 1955 ---- 155.40B 146.10A 155.00B 148.70 -6.10 154.80 1960 ---- 152.60B 143.40A 152.20B 146.00 -6.00 152.00 1 1965 ---- 149.90B 140.80A 149.90B 143.30 -6.00 149.30 1970 ---- 147.20B 138.20A 146.80B 140.60 -6.00 146.60 103 1975 ---- 144.60B 135.70A 144.60B 138.00 -6.00 144.00 131 1980 ---- 141.90B 133.10A 141.50B 135.50 -5.90 141.40 1 1985 ---- 139.40B 130.70A 139.00B 133.00 -5.90 138.90 1990 ---- 136.90B 128.20A 136.90B 130.50 -5.90 136.40 53 1995 ---- 134.40B 125.80A 134.40B 128.10 -5.80 133.90 1 2000 ---- 132.00B 123.50A 132.00B 125.80 -5.70 131.50 4634 2005 ---- 129.60B 121.20A 129.60B 123.40 -5.70 129.10 201 2010 ---- 127.20B 118.90A 127.20B 121.10 -5.70 126.80 2015 ---- 124.90B 116.70A 124.90B 118.80 -5.70 124.50 32 2020 ---- 122.70B 114.50A 122.70B 116.60 -5.70 122.30 18 2025 115.20 120.40B 112.20A 115.90B 114.40 -5.70 10 120.10 858 2030 ---- 118.30B 110.30A 118.30B 112.20 -5.70 117.90 500 2035 111.10 116.10B 108.10A 111.60B 110.10 -5.70 10 115.80 26 2040 ---- 114.00B 106.20A 114.00B 108.10 -5.60 113.70 63 2045 ---- 112.20B 104.20A 112.20B 106.00 -5.60 111.60 4 2050 ---- 110.20B 102.30A 110.20B 104.10 -5.50 5 109.60 13 2557 2055 ---- 108.20B 100.40A 108.20B 102.10 -5.50 107.60 1 2060 ---- 106.20B 98.50A 106.20B 100.20 -5.40 105.60 8 2065 ---- 104.30B 96.70A 104.30B 98.40 -5.30 103.70 2070 ---- 102.40B 94.90A 102.40B 96.60 -5.30 101.90 11 2075 ---- 100.70B 93.10A 100.70B 94.80 -5.20 100.00 354 2080 ---- 98.80B 91.40A 98.80B 93.10 -5.10 98.20 2085 ---- 97.00B 89.70A 97.00B 91.30 -5.20 96.50 2090 ---- 95.30B 88.10A 95.30B 89.70 -5.10 94.80 2 2095 ---- 93.60B 86.50A 93.60B 88.00 -5.10 93.10 1 2100 ---- 92.00B 84.80A 92.00B 86.40 -5.10 91.50 11052 2105 ---- 90.30B 83.30A 90.30B 84.90 -5.00 89.90 2110 ---- 88.70B 81.80A 88.70B 83.30 -5.00 88.30 75 2115 ---- 87.10B 80.30A 87.10B 81.80 -5.00 86.80 2120 ---- 85.60B 78.90A 85.60B 80.30 -5.00 85.30 49 2125 ---- 83.90B 77.40A 83.90B 78.90 -4.90 83.80 61 2130 ---- 82.60B 76.00A 82.60B 77.50 -4.80 82.30 433 2135 ---- 80.90B 74.70A 80.90B 76.10 -4.70 80.80 2140 ---- 79.50B 73.30A 79.50B 74.70 -4.70 79.40 2145 ---- 78.20B 72.00A 78.20B 73.40 -4.60 78.00 1 3 2150 ---- 77.10B 70.70A 77.10B 72.10 -4.60 76.70 100 3441 2155 ---- 75.50B 69.50A 75.50B 70.80 -4.50 75.30 1 2160 ---- 74.20B 68.30A 74.20B 69.50 -4.60 74.10 3 2165 ---- 72.90B 67.00A 72.90B 68.30 -4.50 72.80 9 2170 ---- 71.70B 65.90A 71.70B 67.10 -4.50 71.60 11 2175 ---- 70.50B 64.70A 70.50B 65.90 -4.50 70.40 402 2180 ---- 69.30B 63.60A 69.30B 64.70 -4.50 69.20 9 2185 ---- ---- 62.40A 62.40A 63.50 -4.60 68.10 19 2190 ---- ---- 61.30A 61.30A 62.40 -4.50 66.90 4 2195 ---- ---- 60.30A 60.30A 61.30 -4.50 65.80 2 2200 ---- 65.20B 59.00A 65.20B 60.30 -4.40 64.70 4294 2205 ---- ---- 58.20A 58.20A 59.20 -4.50 63.70 2210 ---- ---- 57.20A 57.20A 58.20 -4.40 62.60 1 2215 ---- ---- 56.20A 56.20A 57.20 -4.40 61.60 2 2220 ---- ---- 55.30A 55.30A 56.30 -4.20 60.50 1 2225 ---- 59.80B 54.30A 59.80B 55.30 -4.20 59.50 498 2230 ---- 58.70B 53.40A 58.70B 54.40 -4.20 58.60 2 2235 ---- 57.80B 52.50A 57.80B 53.50 -4.10 57.60 1 2240 ---- 56.80B 51.60A 56.80B 52.60 -4.00 56.60 1 2245 ---- 55.90B 50.80A 55.90B 51.80 -3.90 55.70 1 2250 51.30 55.10B 50.00A 52.20B 50.90 -3.90 1 54.80 4976 2255 ---- 54.10B 49.10A 54.10B 50.10 -3.80 53.90 2260 ---- 53.20B 48.30A 53.20B 49.30 -3.80 53.10 100 2265 ---- 52.40B 47.50A 52.40B 48.40 -3.80 52.20 2270 ---- 51.50B 46.70A 51.50B 47.70 -3.70 51.40 2275 ---- 50.80B 46.00A 50.80B 46.90 -3.70 50.60 325 2280 ---- 49.90B 45.20A 49.90B 46.10 -3.70 49.80 2285 ---- 49.10B 44.50A 49.10B 45.30 -3.70 49.00 2290 ---- 48.40B 43.70A 48.40B 44.60 -3.60 48.20 2295 ---- 47.60B 43.00A 47.60B 43.90 -3.50 47.40 1 2300 44.10 46.90B 42.20A 42.20A 43.20 -3.50 54 46.70 1000 4479 2305 ---- 46.10B 41.70A 46.10B 42.50 -3.50 46.00 2310 ---- 45.40B 41.00A 45.40B 41.80 -3.50 45.30 2315 ---- 44.70B 40.40A 44.70B 41.10 -3.50 44.60 2320 ---- 44.00B 39.70A 44.00B 40.40 -3.50 43.90 2325 ---- 43.40B 39.10A 43.40B 39.80 -3.40 43.20 1004 2330 ---- 42.70B 38.50A 42.70B 39.10 -3.40 42.50 2335 ---- 42.00B 37.90A 42.00B 38.50 -3.40 41.90 2340 ---- 41.40B 37.30A 41.40B 37.90 -3.40 41.30 7 2345 ---- 40.80B 36.70A 40.80B 37.30 -3.30 40.60 2350 ---- 40.20B 36.20A 40.20B 36.70 -3.30 40.00 10001 2360 ---- ---- 35.00A 35.00A 35.60 -3.30 38.90 2370 ---- ---- 34.00A 34.00A 34.50 -3.20 37.70 2375 ---- ---- 33.50A 33.50A 34.00 -3.20 37.20 10187 2380 ---- ---- 33.00A 33.00A 33.50 -3.10 36.60 2 2390 ---- ---- 32.00A 32.00A 32.50 -3.10 35.60 2400 32.50 32.50 31.00 31.00 31.60 -2.90 3 34.50 2002 2574 2410 ---- ---- 30.10A 30.10A 30.70 -2.80 33.50 1 2420 ---- ---- 29.30A 29.30A 29.80 -2.80 32.60 1 2425 ---- ---- 28.80A 28.80A 29.30 -2.80 32.10 1551 2430 ---- ---- 28.40A 28.40A 28.90 -2.80 31.70 1 2440 ---- ---- 27.60A 27.60A 28.00 -2.80 30.80 16 2450 ---- ---- 26.80A 26.80A 27.20 -2.70 29.90 578 2475 ---- ---- 25.00A 25.00A 25.30 -2.60 27.90 2490 ---- ---- 24.00A 24.00A 24.30 -2.50 26.80 2500 24.90 24.90 23.10 23.10 23.60 -2.50 6 26.10 1017 20613 2525 ---- ---- 21.80A 21.80A 22.10 -2.30 24.40 1 2550 ---- ---- 20.30A 20.30A 20.60 -2.30 22.90 29 2575 ---- ---- 19.00A 19.00A 19.30 -2.10 21.40 16 2600 18.30 18.60 17.80 18.10B 18.10 -2.00 17 20.10 4336 2625 ---- ---- 16.80A 16.80A 17.00 -1.90 18.90 10 2650 ---- ---- 15.80A 15.80A 15.90 -1.80 17.70 352 2700 ---- ---- 14.00A 14.00A 14.10 -1.60 15.70 2686 2750 ---- ---- 12.40A 12.40A 12.50 -1.50 14.00 952 2800 ---- ---- 11.10A 11.10A 11.20 -1.30 12.50 715 2900 ---- ---- 9.00A 9.00A 9.00 -1.10 10.10 1 1 3000 7.30 7.50 7.30 7.30 7.40 -.90 52 8.30 2 11078 3200 ---- ---- 5.10A 5.10A 5.20 -.60 3 5.80 2 2750 4000 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 36 900 ---- ---- 1129.50A 1129.50A 1135.60 -5.70 1141.30 925 ---- ---- 1105.20A 1105.20A 1110.60 -5.70 1116.30 950 ---- ---- 1080.20A 1080.20A 1085.60 -5.70 1091.30 975 ---- ---- 1055.30A 1055.30A 1060.60 -5.70 1066.30 OG JAN24 Gold Option CALL 1250 ---- ---- 801.80A 801.80A 801.30 -5.80 807.10 1275 ---- ---- 780.20A 780.20A 776.30 -5.80 782.10 1300 ---- ---- 751.70A 751.70A 751.30 -5.80 757.10 1325 ---- ---- 729.90A 729.90A 726.30 -5.80 732.10 1350 ---- ---- 701.60A 701.60A 701.30 -5.80 707.10 1375 ---- ---- 679.80A 679.80A 676.30 -5.80 682.10 1400 ---- ---- 651.50A 651.50A 651.30 -5.80 657.10 1425 ---- ---- 629.60A 629.60A 626.30 -5.80 632.10 1430 ---- ---- 624.60A 624.60A 621.30 -5.80 627.10 1440 ---- ---- 614.60A 614.60A 611.30 -5.80 617.10 1450 ---- ---- 601.40A 601.40A 601.30 -5.80 607.10 1460 ---- ---- 594.50A 594.50A 591.30 -5.80 597.10 1470 ---- ---- 584.40A 584.40A 581.30 -5.80 587.10 1475 ---- ---- 579.40A 579.40A 576.30 -5.80 582.10 1480 ---- ---- 574.40A 574.40A 571.30 -5.80 577.10 1490 ---- ---- 564.30A 564.30A 561.30 -5.80 567.10 1500 ---- ---- 551.30A 551.30A 551.30 -5.80 557.10 1510 ---- ---- 544.40A 544.40A 541.30 -5.80 547.10 1520 ---- ---- 534.40A 534.40A 531.30 -5.80 537.10 1525 ---- ---- 518.70A 518.70A 526.30 -5.80 532.10 1530 ---- ---- 524.40A 524.40A 521.30 -5.80 527.10 1535 ---- ---- 519.40A 519.40A 516.30 -5.80 522.10 1540 ---- ---- 514.40A 514.40A 511.30 -5.80 517.10 1545 ---- ---- 509.40A 509.40A 506.30 -5.90 512.20 1550 ---- ---- 494.10A 494.10A 501.40 -5.80 507.20 1555 ---- ---- 499.40A 499.40A 496.40 -5.90 502.30 1560 ---- ---- 494.50A 494.50A 491.50 -5.90 497.40 1565 ---- ---- 489.80A 489.80A 486.60 -5.90 492.50 1570 ---- ---- 485.00A 485.00A 481.70 -5.80 487.50 1575 ---- ---- 469.70A 469.70A 476.70 -6.00 482.70 1580 ---- ---- 475.20A 475.20A 471.90 -5.90 477.80 1585 ---- ---- 470.40A 470.40A 467.00 -5.90 472.90 1590 ---- ---- 465.30A 465.30A 462.10 -6.00 468.10 1595 ---- ---- 460.70A 460.70A 457.30 -5.90 463.20 1600 ---- ---- 445.60A 445.60A 452.40 -6.00 458.40 1605 ---- ---- 450.90A 450.90A 447.60 -6.00 453.60 1610 ---- ---- 446.10A 446.10A 442.80 -6.00 448.80 1615 ---- ---- 441.30A 441.30A 438.00 -6.00 444.00 1620 ---- ---- 436.50A 436.50A 433.20 -6.00 439.20 1625 ---- ---- 421.90A 421.90A 428.40 -6.00 434.40 1630 ---- ---- 426.70A 426.70A 423.60 -6.10 429.70 1635 ---- ---- 422.00A 422.00A 418.90 -6.00 424.90 1640 ---- ---- 417.30A 417.30A 414.10 -6.10 420.20 1645 ---- ---- 412.60A 412.60A 409.40 -6.10 415.50 1650 ---- ---- 398.30A 398.30A 404.70 -6.10 410.80 1655 ---- ---- 403.10A 403.10A 400.00 -6.10 406.10 1660 ---- ---- 398.50A 398.50A 395.30 -6.20 401.50 1665 ---- ---- 393.70A 393.70A 390.70 -6.10 396.80 1670 ---- ---- 389.00A 389.00A 386.00 -6.20 392.20 1675 ---- ---- 375.30A 375.30A 381.40 -6.20 387.60 1680 ---- ---- 379.70A 379.70A 376.80 -6.20 383.00 1685 ---- ---- 375.10A 375.10A 372.20 -6.20 378.40 1690 ---- ---- 370.50A 370.50A 367.60 -6.20 373.80 1695 ---- ---- 366.00A 366.00A 363.00 -6.30 369.30 1700 ---- ---- 352.60A 352.60A 358.50 -6.20 364.70 7 1705 ---- ---- 348.10A 348.10A 354.00 -6.20 360.20 1710 ---- ---- 343.70A 343.70A 349.50 -6.20 355.70 1715 ---- ---- 339.20A 339.20A 345.00 -6.30 351.30 1720 ---- ---- 334.90A 334.90A 340.50 -6.30 346.80 1725 ---- ---- 330.40A 330.40A 336.10 -6.30 342.40 1730 ---- ---- 326.10A 326.10A 331.70 -6.30 338.00 1735 ---- ---- 321.80A 321.80A 327.30 -6.30 333.60 1740 ---- ---- 317.40A 317.40A 322.90 -6.30 329.20 1745 ---- ---- 313.10A 313.10A 318.50 -6.40 324.90 1750 ---- ---- 308.80A 308.80A 314.20 -6.30 320.50 4 1755 ---- ---- 304.60A 304.60A 309.90 -6.40 316.30 1760 ---- ---- 300.30A 300.30A 305.60 -6.40 312.00 1765 ---- ---- 296.10A 296.10A 301.30 -6.40 307.70 1770 ---- ---- 292.00A 292.00A 297.10 -6.40 303.50 1775 ---- ---- 287.80A 287.80A 292.90 -6.40 299.30 1780 ---- ---- 283.80A 283.80A 288.70 -6.50 295.20 1785 ---- ---- 279.60A 279.60A 284.60 -6.40 291.00 1790 ---- ---- 275.60A 275.60A 280.50 -6.40 286.90 1 1795 ---- ---- 271.50A 271.50A 276.40 -6.40 282.80 1800 ---- ---- 267.50A 267.50A 272.30 -6.50 278.80 18 1805 ---- ---- 263.60A 263.60A 268.30 -6.40 274.70 1810 ---- ---- 259.70A 259.70A 264.30 -6.50 270.80 1815 ---- ---- 255.80A 255.80A 260.40 -6.40 266.80 1820 ---- ---- 251.90A 251.90A 256.40 -6.50 262.90 1825 ---- ---- 248.10A 248.10A 252.50 -6.50 259.00 1830 ---- ---- 244.30A 244.30A 248.70 -6.40 255.10 1835 ---- ---- 240.50A 240.50A 244.80 -6.50 251.30 1840 ---- ---- 236.80A 236.80A 241.10 -6.40 247.50 1845 ---- ---- 233.10A 233.10A 237.30 -6.40 243.70 1850 ---- ---- 229.40A 229.40A 233.60 -6.40 240.00 2 1855 ---- ---- 225.80A 225.80A 229.90 -6.40 236.30 1860 ---- ---- 222.20A 222.20A 226.20 -6.40 232.60 1865 ---- ---- 218.70A 218.70A 222.60 -6.40 229.00 1870 ---- ---- 215.20A 215.20A 219.10 -6.30 225.40 1875 ---- ---- 211.80A 211.80A 215.50 -6.30 221.80 1 1880 ---- ---- 208.40A 208.40A 212.00 -6.30 218.30 1885 ---- ---- 204.90A 204.90A 208.60 -6.20 214.80 1890 ---- ---- 201.60A 201.60A 205.10 -6.30 211.40 1895 ---- ---- 198.30A 198.30A 201.80 -6.20 208.00 1900 ---- ---- 195.10A 195.10A 198.40 -6.20 204.60 8 1905 ---- ---- 191.80A 191.80A 195.10 -6.20 201.30 1910 ---- ---- 188.70A 188.70A 191.90 -6.10 198.00 1915 ---- ---- 185.60A 185.60A 188.70 -6.10 194.80 1920 ---- ---- 182.40A 182.40A 185.50 -6.10 191.60 1925 ---- ---- 179.40A 179.40A 182.40 -6.10 188.50 1930 ---- ---- 176.40A 176.40A 179.30 -6.10 185.40 1935 ---- ---- 173.50A 173.50A 176.30 -6.00 182.30 1940 ---- ---- 170.60A 170.60A 173.30 -6.00 179.30 1945 ---- ---- 167.70A 167.70A 170.40 -5.90 176.30 1950 ---- ---- 164.80A 164.80A 167.50 -5.90 96 173.40 88 1955 ---- ---- 162.10A 162.10A 164.60 -5.90 170.50 1960 ---- ---- 159.40A 159.40A 161.80 -5.90 167.70 1965 ---- ---- 156.70A 156.70A 159.00 -5.90 164.90 1970 ---- ---- 154.00A 154.00A 156.30 -5.80 162.10 1975 ---- ---- 151.40A 151.40A 153.60 -5.80 159.40 1980 ---- ---- 148.80A 148.80A 151.00 -5.70 156.70 3 1985 ---- ---- 146.30A 146.30A 148.40 -5.70 154.10 3 1990 ---- ---- 143.80A 143.80A 145.80 -5.70 151.50 1995 ---- ---- 141.30A 141.30A 143.30 -5.70 149.00 2000 141.50 142.00 138.90A 138.90A 140.90 -5.60 98 146.50 183 2005 ---- ---- 136.50A 136.50A 138.50 -5.60 144.10 2010 ---- ---- 134.10A 134.10A 136.10 -5.60 141.70 2015 ---- ---- 131.80A 131.80A 133.80 -5.60 139.40 2020 ---- ---- 129.60A 129.60A 131.50 -5.60 137.10 3 2025 ---- ---- 127.40A 127.40A 129.20 -5.70 134.90 2030 ---- ---- 125.20A 125.20A 127.00 -5.70 132.70 2035 ---- ---- 123.00A 123.00A 124.80 -5.70 130.50 2040 124.70 124.70 120.90A 125.30B 122.70 -5.60 1 128.30 2045 ---- ---- 118.80A 118.80A 120.60 -5.60 126.20 2050 ---- ---- 116.80A 116.80A 118.50 -5.60 124.10 3435 2055 ---- ---- 114.80A 114.80A 116.50 -5.60 122.10 79 2060 ---- ---- 112.80A 112.80A 114.50 -5.50 120.00 2065 ---- ---- 110.90A 110.90A 112.60 -5.40 118.00 2070 ---- ---- 109.00A 109.00A 110.60 -5.50 116.10 2075 ---- ---- 107.20A 107.20A 108.70 -5.40 114.10 2080 ---- ---- 105.30A 105.30A 106.90 -5.30 112.20 2085 ---- ---- 103.60A 103.60A 105.10 -5.30 110.40 2090 ---- ---- 101.80A 101.80A 103.30 -5.20 108.50 2095 ---- ---- 100.00A 100.00A 101.50 -5.20 106.70 2100 ---- ---- 98.30A 98.30A 99.80 -5.20 126 105.00 3380 2105 ---- ---- 96.60A 96.60A 98.10 -5.20 103.30 2110 ---- ---- 95.00A 95.00A 96.50 -5.10 101.60 1 2115 ---- ---- 93.40A 93.40A 94.80 -5.10 99.90 2120 ---- ---- 91.80A 91.80A 93.30 -5.00 98.30 2125 ---- ---- 90.30A 90.30A 91.70 -5.10 96.80 2130 ---- ---- 88.80A 88.80A 90.20 -5.00 95.20 11 2135 ---- ---- 87.30A 87.30A 88.70 -5.00 93.70 2140 ---- ---- 85.80A 85.80A 87.20 -5.00 92.20 1 2145 ---- ---- 84.40A 84.40A 85.70 -5.10 90.80 2150 ---- ---- 82.90A 82.90A 84.30 -5.00 126 89.30 566 2155 ---- ---- 81.60A 81.60A 82.90 -5.00 87.90 2160 ---- ---- 80.20A 80.20A 81.50 -5.00 86.50 2165 ---- ---- 78.90A 78.90A 80.10 -5.00 85.10 2170 ---- ---- 77.60A 77.60A 78.80 -5.00 83.80 2175 ---- ---- 76.30A 76.30A 77.50 -4.90 82.40 2180 ---- ---- 75.10A 75.10A 76.20 -4.90 81.10 2 2185 ---- ---- 73.90A 73.90A 75.00 -4.80 79.80 2190 ---- ---- 72.60A 72.60A 73.70 -4.90 78.60 1 2195 ---- ---- 71.50A 71.50A 72.50 -4.80 77.30 2200 ---- ---- 70.30A 70.30A 71.30 -4.80 76.10 156 2205 ---- ---- 69.20A 69.20A 70.20 -4.70 74.90 2210 ---- ---- 68.00A 68.00A 69.10 -4.60 73.70 1 2215 ---- ---- 67.00A 67.00A 67.90 -4.70 72.60 2220 ---- ---- 65.80A 65.80A 66.90 -4.50 71.40 2225 ---- ---- 64.80A 64.80A 65.80 -4.50 70.30 2230 ---- ---- 63.80A 63.80A 64.70 -4.50 69.20 2235 ---- ---- 62.80A 62.80A 63.70 -4.50 68.20 2240 ---- ---- 61.80A 61.80A 62.70 -4.40 67.10 2245 ---- ---- 60.80A 60.80A 61.70 -4.40 66.10 2250 ---- ---- 59.80A 59.80A 60.70 -4.40 65.10 1 2255 ---- ---- 58.90A 58.90A 59.80 -4.30 64.10 2260 ---- ---- 58.00A 58.00A 58.90 -4.30 63.20 2265 ---- ---- 57.10A 57.10A 57.90 -4.30 62.20 2270 ---- ---- 56.20A 56.20A 57.00 -4.30 61.30 2275 ---- ---- 55.30A 55.30A 56.20 -4.20 60.40 2280 ---- ---- 54.50A 54.50A 55.30 -4.20 59.50 2290 ---- ---- 52.80A 52.80A 53.60 -4.10 57.70 1 1 2300 ---- ---- 51.30A 51.30A 52.00 -4.00 56.00 129 2310 ---- ---- 49.70A 49.70A 50.40 -4.00 54.40 2320 ---- ---- 48.30A 48.30A 48.90 -4.00 52.90 2325 ---- ---- 47.60A 47.60A 48.20 -3.90 52.10 2330 ---- ---- 46.80A 46.80A 47.50 -3.90 51.40 2340 ---- ---- 45.50A 45.50A 46.10 -3.80 49.90 2350 ---- ---- 44.20A 44.20A 44.70 -3.80 11 48.50 2360 ---- ---- 42.90A 42.90A 43.40 -3.70 47.10 2370 ---- ---- 41.70A 41.70A 42.20 -3.60 45.80 2375 ---- ---- 41.10A 41.10A 41.60 -3.50 45.10 1 2380 ---- ---- 40.50A 40.50A 41.00 -3.50 44.50 2400 ---- ---- 38.30A 38.30A 38.80 -3.30 21 42.10 738 2425 ---- ---- 35.70A 35.70A 36.20 -3.00 39.20 25 2450 ---- ---- 33.40A 33.40A 33.80 -2.90 36.70 310 2475 ---- ---- 31.20A 31.20A 31.60 -2.80 34.40 2500 ---- ---- 29.20A 29.20A 29.60 -2.80 70 32.40 196 2525 ---- ---- 27.40A 27.40A 27.80 -2.70 30.50 111 2550 ---- ---- 25.70A 25.70A 26.10 -2.50 28.60 2575 ---- ---- 24.20A 24.20A 24.50 -2.40 26.90 2600 ---- ---- 22.70A 22.70A 23.10 -2.20 25.30 1 2700 ---- ---- 18.00A 18.00A 18.20 -1.80 70 20.00 124 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 801.30 -5.80 807.10 1275 ---- ---- ---- ---- 776.30 -5.80 782.10 1300 ---- ---- ---- ---- 751.30 -5.80 757.10 1325 ---- ---- ---- ---- 726.30 -5.80 732.10 1350 ---- ---- ---- ---- 701.30 -5.80 707.10 1375 ---- ---- ---- ---- 676.30 -5.80 682.10 1400 ---- ---- ---- ---- 651.30 -5.80 657.10 1425 ---- ---- ---- ---- 626.30 -5.80 632.10 1430 ---- ---- ---- ---- 621.30 -5.80 627.10 1440 ---- ---- ---- ---- 611.30 -5.80 617.10 1450 ---- ---- ---- ---- 601.30 -5.80 607.10 1460 ---- ---- ---- ---- 591.30 -5.80 597.10 1470 ---- ---- ---- ---- 581.30 -5.80 587.10 1475 ---- ---- ---- ---- 576.30 -5.80 582.10 1480 ---- ---- ---- ---- 571.30 -5.80 577.10 1490 ---- ---- ---- ---- 561.30 -5.80 567.10 1500 ---- ---- 543.80A 543.80A 551.30 -5.80 557.10 1510 ---- ---- ---- ---- 541.30 -5.80 547.10 1520 ---- ---- ---- ---- 531.30 -5.80 537.10 1525 ---- ---- 519.10A 519.10A 526.30 -5.90 532.20 1530 ---- ---- ---- ---- 521.40 -5.80 527.20 1535 ---- ---- ---- ---- 516.40 -5.90 522.30 1540 ---- ---- ---- ---- 511.40 -5.90 517.30 1545 ---- ---- ---- ---- 506.50 -5.90 512.40 1550 ---- ---- 494.80A 494.80A 501.60 -5.90 507.50 1555 ---- ---- ---- ---- 496.70 -5.90 502.60 1560 ---- ---- ---- ---- 491.80 -5.90 497.70 1565 ---- ---- ---- ---- 486.90 -5.90 492.80 1570 ---- ---- ---- ---- 482.00 -6.00 488.00 1575 ---- ---- 470.60A 470.60A 477.10 -6.00 483.10 1580 ---- ---- ---- ---- 472.30 -6.00 478.30 1585 ---- ---- ---- ---- 467.50 -5.90 473.40 1590 ---- ---- ---- ---- 462.60 -6.00 468.60 1595 ---- ---- ---- ---- 457.80 -6.00 463.80 1600 ---- ---- 446.80A 446.80A 453.00 -6.10 459.10 1605 ---- ---- ---- ---- 448.30 -6.00 454.30 1610 ---- ---- ---- ---- 443.50 -6.00 449.50 1615 ---- ---- ---- ---- 438.70 -6.10 444.80 1620 ---- ---- ---- ---- 434.00 -6.10 440.10 1625 ---- ---- 423.20A 423.20A 429.30 -6.10 435.40 1630 ---- ---- ---- ---- 424.60 -6.10 430.70 1635 ---- ---- ---- ---- 419.90 -6.10 426.00 1640 ---- ---- ---- ---- 415.20 -6.10 421.30 1645 ---- ---- ---- ---- 410.50 -6.20 416.70 1650 ---- ---- 400.20A 400.20A 405.90 -6.10 412.00 1655 ---- ---- ---- ---- 401.30 -6.10 407.40 1660 ---- ---- ---- ---- 396.70 -6.10 402.80 1665 ---- ---- ---- ---- 392.10 -6.20 398.30 1670 ---- ---- ---- ---- 387.50 -6.20 393.70 1675 ---- ---- 377.40A 377.40A 382.90 -6.30 389.20 1680 ---- ---- ---- ---- 378.40 -6.20 384.60 1685 ---- ---- ---- ---- 373.90 -6.20 380.10 1690 ---- ---- 364.00A 364.00A 369.40 -6.20 375.60 1695 ---- ---- 359.50A 359.50A 364.90 -6.30 371.20 1700 ---- ---- 355.10A 355.10A 360.40 -6.30 366.70 1705 ---- ---- 350.70A 350.70A 356.00 -6.30 362.30 1710 ---- ---- 346.30A 346.30A 351.60 -6.30 357.90 1 1715 ---- ---- 342.00A 342.00A 347.20 -6.30 353.50 1720 ---- ---- 337.60A 337.60A 342.80 -6.30 349.10 1725 ---- ---- 333.40A 333.40A 338.40 -6.40 344.80 1730 ---- ---- 329.10A 329.10A 334.10 -6.40 340.50 1735 ---- ---- 324.80A 324.80A 329.80 -6.40 336.20 1740 ---- ---- 320.50A 320.50A 325.50 -6.40 331.90 1745 ---- ---- 316.30A 316.30A 321.20 -6.40 327.60 1750 ---- ---- 312.20A 312.20A 317.00 -6.40 323.40 1755 ---- ---- 308.00A 308.00A 312.80 -6.40 319.20 1760 ---- ---- 303.90A 303.90A 308.60 -6.40 315.00 1765 ---- ---- 299.80A 299.80A 304.40 -6.40 310.80 1770 ---- ---- 295.70A 295.70A 300.30 -6.40 306.70 1775 ---- ---- 291.70A 291.70A 296.20 -6.40 302.60 1780 ---- ---- 287.60A 287.60A 292.10 -6.40 298.50 1785 ---- ---- 283.60A 283.60A 288.00 -6.50 294.50 1790 ---- ---- 279.70A 279.70A 284.00 -6.50 290.50 1795 ---- ---- 275.70A 275.70A 280.00 -6.50 286.50 1800 ---- ---- 271.90A 271.90A 276.00 -6.50 282.50 1 1805 ---- ---- 267.90A 267.90A 272.10 -6.50 278.60 1810 ---- ---- 264.10A 264.10A 268.20 -6.40 274.60 1815 ---- ---- 260.30A 260.30A 264.30 -6.50 270.80 1820 ---- ---- 256.50A 256.50A 260.50 -6.40 266.90 1825 ---- ---- 252.80A 252.80A 256.70 -6.40 263.10 1830 ---- ---- 249.10A 249.10A 252.90 -6.40 259.30 1835 ---- ---- 245.40A 245.40A 249.20 -6.40 255.60 1840 ---- ---- 241.80A 241.80A 245.40 -6.50 251.90 1845 ---- ---- 238.20A 238.20A 241.80 -6.40 248.20 1850 ---- ---- 234.60A 234.60A 238.10 -6.40 244.50 12 1855 ---- ---- 231.10A 231.10A 234.60 -6.30 240.90 1860 ---- ---- 227.60A 227.60A 231.00 -6.30 237.30 1865 ---- ---- 224.20A 224.20A 227.50 -6.30 233.80 1870 ---- ---- 220.70A 220.70A 224.00 -6.30 230.30 1875 ---- ---- 217.30A 217.30A 220.50 -6.30 226.80 1880 ---- ---- 214.00A 214.00A 217.10 -6.30 223.40 1885 ---- ---- 210.70A 210.70A 213.70 -6.30 220.00 1890 ---- ---- 207.50A 207.50A 210.40 -6.30 216.70 1895 ---- ---- 204.30A 204.30A 207.10 -6.20 213.30 1900 ---- ---- 201.10A 201.10A 203.90 -6.20 210.10 2 1905 ---- ---- 197.90A 197.90A 200.60 -6.20 206.80 6 1910 ---- ---- 194.80A 194.80A 197.50 -6.10 203.60 1915 ---- ---- 191.80A 191.80A 194.30 -6.20 200.50 1920 ---- ---- 188.70A 188.70A 191.20 -6.20 197.40 1925 ---- ---- 185.70A 185.70A 188.20 -6.10 194.30 500 1930 ---- ---- 182.80A 182.80A 185.10 -6.20 191.30 1935 ---- ---- 179.90A 179.90A 182.20 -6.00 188.20 1940 ---- ---- 177.00A 177.00A 179.20 -6.10 185.30 10 1945 ---- ---- 174.20A 174.20A 176.30 -6.10 182.40 1950 ---- ---- 171.40A 171.40A 173.50 -6.00 179.50 1955 ---- ---- 168.60A 168.60A 170.70 -5.90 176.60 12 1960 ---- ---- 165.90A 165.90A 167.90 -5.90 173.80 1965 ---- ---- 163.20A 163.20A 165.20 -5.80 171.00 1970 ---- ---- 160.60A 160.60A 162.50 -5.80 168.30 1975 ---- ---- 158.00A 158.00A 159.80 -5.80 165.60 1980 ---- ---- 155.40A 155.40A 157.20 -5.80 163.00 1985 ---- ---- 152.90A 152.90A 154.70 -5.70 160.40 24 1990 ---- ---- 150.40A 150.40A 152.10 -5.70 157.80 1995 ---- ---- 148.00A 148.00A 149.70 -5.60 155.30 2000 ---- ---- 145.60A 145.60A 147.20 -5.70 152.90 451 2005 ---- ---- 143.20A 143.20A 144.80 -5.70 150.50 2010 ---- ---- 140.90A 140.90A 142.50 -5.60 148.10 2015 ---- ---- 138.60A 138.60A 140.20 -5.60 145.80 2020 ---- ---- 136.40A 136.40A 137.90 -5.60 143.50 137 2025 ---- ---- 134.10A 134.10A 135.60 -5.60 141.20 2030 ---- ---- 132.00A 132.00A 133.40 -5.50 138.90 2035 ---- ---- 129.80A 129.80A 131.30 -5.40 136.70 2040 ---- ---- 127.70A 127.70A 129.10 -5.40 134.50 2045 ---- ---- 125.70A 125.70A 127.10 -5.20 132.30 2050 ---- ---- 123.60A 123.60A 125.00 -5.10 130.10 450 2055 ---- ---- 121.60A 121.60A 123.00 -5.00 128.00 177 2060 ---- ---- 119.70A 119.70A 121.00 -4.90 125.90 2065 ---- ---- 117.70A 117.70A 119.00 -5.00 124.00 17 2070 ---- ---- 115.90A 115.90A 117.10 -4.90 122.00 1 2075 ---- ---- 114.00A 114.00A 115.20 -5.00 120.20 2080 ---- ---- 112.20A 112.20A 113.30 -5.10 118.40 2085 ---- ---- 110.30A 110.30A 111.50 -5.10 116.60 2090 ---- ---- 108.60A 108.60A 109.70 -5.10 114.80 2095 ---- ---- 106.80A 106.80A 108.00 -5.10 113.10 2100 107.00 107.00 105.10A 105.10A 106.30 -5.20 3 111.50 610 2105 ---- ---- 103.40A 103.40A 104.60 -5.20 109.80 2110 ---- ---- 101.80A 101.80A 102.90 -5.30 108.20 2115 ---- ---- 100.20A 100.20A 101.30 -5.30 106.60 2120 ---- ---- 98.60A 98.60A 99.70 -5.30 105.00 2125 97.80 97.80 96.90 96.90 98.10 -5.30 20 103.40 20 102 2130 ---- ---- 95.50A 95.50A 96.60 -5.20 101.80 2135 ---- ---- 94.00A 94.00A 95.10 -5.20 100.30 2140 ---- ---- 92.50A 92.50A 93.60 -5.20 98.80 2145 ---- ---- 91.00A 91.00A 92.10 -5.20 97.30 2150 ---- ---- 89.60A 89.60A 90.70 -5.10 95.80 35 2155 ---- ---- 88.20A 88.20A 89.20 -5.20 94.40 2160 ---- ---- 86.80A 86.80A 87.80 -5.20 93.00 1 2165 ---- ---- 85.50A 85.50A 86.50 -5.10 91.60 2170 ---- ---- 84.20A 84.20A 85.10 -5.10 90.20 2175 ---- ---- 82.90A 82.90A 83.80 -5.00 88.80 2180 ---- ---- 81.60A 81.60A 82.50 -5.00 87.50 2185 ---- ---- 80.30A 80.30A 81.20 -5.00 86.20 2190 ---- ---- 79.10A 79.10A 79.90 -5.00 84.90 2195 ---- ---- 77.90A 77.90A 78.70 -4.90 83.60 2200 ---- ---- 76.70A 76.70A 77.50 -4.90 82.40 421 2205 ---- ---- 75.60A 75.60A 76.30 -4.90 81.20 2210 ---- ---- 74.40A 74.40A 75.10 -4.90 80.00 2215 ---- ---- 73.30A 73.30A 74.00 -4.80 78.80 2220 ---- ---- 72.20A 72.20A 72.90 -4.70 77.60 2225 ---- ---- 71.10A 71.10A 71.80 -4.70 76.50 2230 ---- ---- 70.00A 70.00A 70.70 -4.70 75.40 2235 ---- ---- 69.00A 69.00A 69.60 -4.70 74.30 2240 ---- ---- 68.00A 68.00A 68.60 -4.60 73.20 2245 ---- ---- 67.00A 67.00A 67.60 -4.60 72.20 2250 ---- ---- 66.00A 66.00A 66.60 -4.50 71.10 45 2255 ---- ---- 64.90A 64.90A 65.60 -4.50 70.10 2260 ---- ---- 64.10A 64.10A 64.60 -4.50 69.10 2265 ---- ---- 63.00A 63.00A 63.70 -4.40 68.10 2270 ---- ---- 62.20A 62.20A 62.70 -4.50 67.20 2275 ---- ---- 61.30A 61.30A 61.80 -4.40 66.20 2280 ---- ---- 60.50A 60.50A 60.90 -4.40 65.30 2290 ---- ---- 58.70A 58.70A 59.20 -4.30 63.50 2300 ---- ---- 57.10A 57.10A 57.50 -4.30 61.80 1224 2310 ---- ---- 55.50A 55.50A 55.90 -4.20 60.10 2320 ---- ---- 54.00A 54.00A 54.40 -4.10 58.50 2325 ---- ---- 53.20A 53.20A 53.60 -4.10 57.70 525 2330 ---- ---- 52.50A 52.50A 52.90 -4.00 56.90 2340 ---- ---- 51.10A 51.10A 51.40 -4.00 55.40 2350 ---- ---- 49.70A 49.70A 50.00 -4.00 10 54.00 98 481 2360 ---- ---- 48.30A 48.30A 48.70 -3.90 52.60 2370 ---- ---- 47.00A 47.00A 47.40 -3.80 51.20 2375 ---- ---- 46.50A 46.50A 46.70 -3.80 50.50 89 2380 ---- ---- 45.70A 45.70A 46.10 -3.80 49.90 2400 ---- ---- 43.50A 43.50A 43.80 -3.60 47.40 103 2425 ---- ---- 40.80A 40.80A 41.00 -3.50 44.50 8 2450 ---- ---- 38.30A 38.30A 38.50 -3.40 41.90 2475 ---- ---- 36.00A 36.00A 36.10 -3.30 39.40 2500 ---- ---- 33.90A 33.90A 34.00 -3.10 37.10 289 2525 ---- ---- 31.90A 31.90A 32.00 -3.00 35.00 3 2550 ---- ---- 30.00A 30.00A 30.20 -2.80 33.00 2575 ---- ---- 28.30A 28.30A 28.50 -2.70 31.20 2800 17.50 17.80 17.50 17.80B 17.60 -1.80 5 19.40 392 3000 ---- ---- 12.30A 12.30A 12.30 -1.20 13.50 104 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 816.40 -5.90 822.30 1275 ---- ---- ---- ---- 791.40 -5.90 797.30 1300 ---- ---- ---- ---- 766.40 -5.90 772.30 1325 ---- ---- ---- ---- 741.40 -5.90 747.30 1350 ---- ---- ---- ---- 716.40 -5.90 722.30 1375 ---- ---- ---- ---- 691.40 -5.90 697.30 1400 ---- ---- ---- ---- 666.40 -5.90 672.30 1425 ---- ---- ---- ---- 641.40 -5.90 647.30 1440 ---- ---- ---- ---- 626.40 -5.90 632.30 1450 ---- ---- ---- ---- 616.40 -5.90 622.30 1460 ---- ---- ---- ---- 606.40 -5.90 612.30 1470 ---- ---- ---- ---- 596.40 -5.90 602.30 1475 ---- ---- ---- ---- 591.40 -5.90 597.30 1480 ---- ---- ---- ---- 586.40 -5.90 592.30 1490 ---- ---- ---- ---- 576.40 -5.90 582.30 1500 ---- ---- ---- ---- 566.40 -5.90 572.30 1510 ---- ---- ---- ---- 556.40 -5.90 562.30 1520 ---- ---- ---- ---- 546.40 -6.00 552.40 1525 ---- ---- ---- ---- 541.50 -5.90 547.40 1530 ---- ---- ---- ---- 536.60 -5.90 542.50 1540 ---- ---- ---- ---- 526.70 -5.90 532.60 1545 ---- ---- ---- ---- 521.80 -6.00 527.80 1550 ---- ---- ---- ---- 516.90 -6.00 522.90 1555 ---- ---- ---- ---- 512.10 -5.90 518.00 1560 ---- ---- ---- ---- 507.20 -6.00 513.20 1565 ---- ---- ---- ---- 502.40 -5.90 508.30 1570 ---- ---- ---- ---- 497.50 -6.00 503.50 1575 ---- ---- ---- ---- 492.70 -6.00 498.70 1580 ---- ---- ---- ---- 487.90 -6.00 493.90 1585 ---- ---- ---- ---- 483.10 -6.00 489.10 1590 ---- ---- ---- ---- 478.30 -6.00 484.30 1595 ---- ---- ---- ---- 473.60 -6.00 479.60 1600 ---- ---- ---- ---- 468.80 -6.00 474.80 1605 ---- ---- ---- ---- 464.10 -6.00 470.10 1610 ---- ---- ---- ---- 459.40 -5.90 465.30 1615 ---- ---- ---- ---- 454.70 -5.90 460.60 1620 ---- ---- ---- ---- 450.00 -5.90 455.90 1625 ---- ---- ---- ---- 445.30 -6.00 451.30 1630 ---- ---- ---- ---- 440.60 -6.00 446.60 1635 ---- ---- ---- ---- 435.90 -6.00 441.90 1640 ---- ---- ---- ---- 431.30 -6.00 437.30 1645 ---- ---- ---- ---- 426.70 -6.00 432.70 1650 ---- ---- ---- ---- 422.10 -6.00 428.10 1655 ---- ---- ---- ---- 417.50 -6.00 423.50 1660 ---- ---- ---- ---- 412.90 -6.00 418.90 1665 ---- ---- ---- ---- 408.30 -6.00 414.30 1670 ---- ---- ---- ---- 403.80 -6.00 409.80 1675 ---- ---- ---- ---- 399.20 -6.00 405.20 1680 ---- ---- ---- ---- 394.70 -6.00 400.70 1685 ---- ---- ---- ---- 390.20 -6.00 396.20 1690 ---- ---- ---- ---- 385.70 -6.00 391.70 1695 ---- ---- ---- ---- 381.20 -6.00 387.20 1700 ---- ---- ---- ---- 376.80 -6.00 382.80 1705 ---- ---- ---- ---- 372.40 -5.90 378.30 1710 ---- ---- ---- ---- 367.90 -6.00 373.90 1715 ---- ---- ---- ---- 363.50 -6.00 369.50 1720 ---- ---- ---- ---- 359.20 -6.00 365.20 1725 ---- ---- ---- ---- 354.80 -6.00 360.80 1730 ---- ---- ---- ---- 350.50 -5.90 356.40 1735 ---- ---- ---- ---- 346.10 -6.00 352.10 1740 ---- ---- ---- ---- 341.90 -5.90 347.80 1745 ---- ---- ---- ---- 337.60 -6.00 343.60 1750 ---- ---- ---- ---- 333.30 -6.00 339.30 1755 ---- ---- ---- ---- 329.10 -6.00 335.10 1760 ---- ---- ---- ---- 324.90 -6.00 330.90 1765 ---- ---- ---- ---- 320.70 -6.00 326.70 1770 ---- ---- ---- ---- 316.60 -5.90 322.50 1775 ---- ---- ---- ---- 312.50 -5.90 318.40 1780 ---- ---- ---- ---- 308.40 -5.90 314.30 1785 ---- ---- ---- ---- 304.30 -5.90 310.20 1790 ---- ---- ---- ---- 300.20 -6.00 306.20 1795 ---- ---- ---- ---- 296.20 -6.00 302.20 1800 ---- ---- ---- ---- 292.30 -5.90 298.20 1805 ---- ---- ---- ---- 288.30 -5.90 294.20 1810 ---- ---- ---- ---- 284.40 -5.90 290.30 1815 ---- ---- ---- ---- 280.50 -5.90 286.40 1820 ---- ---- ---- ---- 276.70 -5.80 282.50 1825 ---- ---- ---- ---- 272.80 -5.90 278.70 1830 ---- ---- ---- ---- 269.10 -5.80 274.90 1835 ---- ---- ---- ---- 265.30 -5.90 271.20 1840 ---- ---- ---- ---- 261.60 -5.80 267.40 1845 ---- ---- ---- ---- 257.90 -5.90 263.80 1850 ---- ---- ---- ---- 254.30 -5.80 260.10 1855 ---- ---- ---- ---- 250.70 -5.80 256.50 1860 ---- ---- ---- ---- 247.10 -5.80 252.90 1865 ---- ---- ---- ---- 243.60 -5.80 249.40 1870 ---- ---- ---- ---- 240.10 -5.80 245.90 1875 ---- ---- ---- ---- 236.70 -5.70 242.40 1880 ---- ---- ---- ---- 233.20 -5.80 239.00 1885 ---- ---- ---- ---- 229.90 -5.70 235.60 1890 ---- ---- ---- ---- 226.50 -5.70 232.20 1895 ---- ---- ---- ---- 223.20 -5.70 228.90 1900 ---- ---- ---- ---- 219.90 -5.70 225.60 1905 ---- ---- ---- ---- 216.70 -5.60 222.30 1910 ---- ---- ---- ---- 213.50 -5.60 219.10 1915 ---- ---- ---- ---- 210.40 -5.60 216.00 1920 ---- ---- ---- ---- 207.20 -5.60 212.80 1925 ---- ---- ---- ---- 204.20 -5.50 209.70 1930 ---- ---- ---- ---- 201.10 -5.60 206.70 1935 ---- ---- ---- ---- 198.10 -5.50 203.60 1940 ---- ---- ---- ---- 195.10 -5.50 200.60 1945 ---- ---- ---- ---- 192.20 -5.50 197.70 1950 ---- ---- ---- ---- 189.30 -5.50 194.80 1955 ---- ---- ---- ---- 186.50 -5.40 191.90 1960 ---- ---- ---- ---- 183.60 -5.40 189.00 1965 ---- ---- ---- ---- 180.80 -5.40 186.20 1970 ---- ---- ---- ---- 178.10 -5.40 183.50 1975 ---- ---- ---- ---- 175.40 -5.30 180.70 1980 ---- ---- ---- ---- 172.70 -5.30 178.00 1985 ---- ---- ---- ---- 170.10 -5.20 175.30 1990 ---- ---- ---- ---- 167.40 -5.30 172.70 1995 ---- ---- ---- ---- 164.90 -5.20 170.10 2000 ---- ---- ---- ---- 162.30 -5.20 167.50 2005 ---- ---- ---- ---- 159.80 -5.20 165.00 2010 ---- ---- ---- ---- 157.30 -5.20 162.50 2015 ---- ---- ---- ---- 154.90 -5.10 160.00 2020 ---- ---- ---- ---- 152.50 -5.10 157.60 2025 ---- ---- ---- ---- 150.10 -5.10 155.20 2030 ---- ---- ---- ---- 147.80 -5.00 152.80 2035 ---- ---- ---- ---- 145.50 -5.00 150.50 2040 ---- ---- ---- ---- 143.20 -5.00 148.20 2045 ---- ---- ---- ---- 141.00 -5.00 146.00 2050 ---- ---- ---- ---- 138.80 -4.90 143.70 2055 ---- ---- ---- ---- 136.70 -4.80 141.50 2060 ---- ---- ---- ---- 134.50 -4.90 139.40 2065 ---- ---- ---- ---- 132.40 -4.90 137.30 2070 ---- ---- ---- ---- 130.40 -4.80 135.20 2075 ---- ---- ---- ---- 128.40 -4.70 133.10 2080 ---- ---- ---- ---- 126.40 -4.70 131.10 2085 ---- ---- ---- ---- 124.40 -4.70 129.10 2090 ---- ---- ---- ---- 122.50 -4.60 127.10 2095 ---- ---- ---- ---- 120.60 -4.60 125.20 2100 ---- ---- ---- ---- 118.70 -4.60 123.30 2105 ---- ---- ---- ---- 116.90 -4.60 121.50 2110 ---- ---- ---- ---- 115.10 -4.50 119.60 2115 ---- ---- ---- ---- 113.30 -4.50 117.80 2120 ---- ---- ---- ---- 111.60 -4.40 116.00 2125 ---- ---- ---- ---- 109.90 -4.40 114.30 2130 ---- ---- ---- ---- 108.20 -4.40 112.60 2135 ---- ---- ---- ---- 106.50 -4.40 110.90 2140 ---- ---- ---- ---- 104.90 -4.40 109.30 2145 ---- ---- ---- ---- 103.30 -4.30 107.60 2150 ---- ---- ---- ---- 101.80 -4.20 106.00 2155 ---- ---- ---- ---- 100.20 -4.30 104.50 2160 ---- ---- ---- ---- 98.70 -4.20 102.90 2165 ---- ---- ---- ---- 97.20 -4.20 101.40 2170 ---- ---- ---- ---- 95.80 -4.10 99.90 2175 ---- ---- ---- ---- 94.30 -4.20 98.50 2180 ---- ---- ---- ---- 92.90 -4.10 97.00 2185 ---- ---- ---- ---- 91.50 -4.10 95.60 2190 ---- ---- ---- ---- 90.20 -4.00 94.20 2195 ---- ---- ---- ---- 88.90 -3.90 92.80 2200 ---- ---- ---- ---- 87.50 -4.00 91.50 2205 ---- ---- ---- ---- 86.30 -3.90 90.20 2210 ---- ---- ---- ---- 85.00 -3.90 88.90 2215 ---- ---- ---- ---- 83.70 -3.90 87.60 2220 ---- ---- ---- ---- 82.50 -3.90 86.40 2225 ---- ---- ---- ---- 81.30 -3.80 85.10 2230 ---- ---- ---- ---- 80.10 -3.80 83.90 2235 ---- ---- ---- ---- 79.00 -3.70 82.70 2240 ---- ---- ---- ---- 77.80 -3.80 81.60 2245 ---- ---- ---- ---- 76.70 -3.70 80.40 2250 ---- ---- ---- ---- 75.60 -3.70 79.30 2255 ---- ---- ---- ---- 74.60 -3.60 78.20 2260 ---- ---- ---- ---- 73.50 -3.60 77.10 2265 ---- ---- ---- ---- 72.40 -3.60 76.00 2270 ---- ---- ---- ---- 71.40 -3.50 74.90 2275 ---- ---- ---- ---- 70.40 -3.50 73.90 2280 ---- ---- ---- ---- 69.40 -3.50 72.90 2285 ---- ---- ---- ---- 68.50 -3.40 71.90 2290 ---- ---- ---- ---- 67.50 -3.40 70.90 2300 ---- ---- ---- ---- 65.60 -3.40 69.00 2310 ---- ---- ---- ---- 63.80 -3.30 67.10 2320 ---- ---- ---- ---- 62.10 -3.20 65.30 2325 ---- ---- ---- ---- 61.30 -3.20 64.50 2330 ---- ---- ---- ---- 60.40 -3.20 63.60 2340 ---- ---- ---- ---- 58.80 -3.10 61.90 2350 ---- ---- ---- ---- 57.20 -3.10 60.30 2360 ---- ---- ---- ---- 55.70 -3.00 58.70 2370 ---- ---- ---- ---- 54.30 -2.90 57.20 2375 ---- ---- ---- ---- 53.50 -3.00 56.50 2380 ---- ---- ---- ---- 52.80 -3.00 55.80 2390 ---- ---- ---- ---- 51.50 -2.80 54.30 2400 ---- ---- ---- ---- 50.10 -2.90 53.00 1 2425 ---- ---- ---- ---- 47.00 -2.70 49.70 2450 ---- ---- ---- ---- 44.10 -2.60 46.70 2475 ---- ---- ---- ---- 41.50 -2.40 43.90 2500 ---- ---- ---- ---- 39.00 -2.40 41.40 3 2525 ---- ---- ---- ---- 36.70 -2.30 39.00 2550 ---- ---- ---- ---- 34.70 -2.10 36.80 2575 ---- ---- ---- ---- 32.70 -2.10 34.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 816.40 -5.90 822.30 1275 ---- ---- ---- ---- 791.40 -5.90 797.30 1300 ---- ---- ---- ---- 766.40 -5.90 772.30 1325 ---- ---- ---- ---- 741.40 -5.90 747.30 1350 ---- ---- ---- ---- 716.40 -5.90 722.30 1375 ---- ---- ---- ---- 691.40 -5.90 697.30 1400 ---- ---- ---- ---- 666.40 -5.90 672.30 1425 ---- ---- ---- ---- 641.40 -5.90 647.30 1440 ---- ---- ---- ---- 626.40 -5.90 632.30 1450 ---- ---- ---- ---- 616.40 -5.90 622.30 1460 ---- ---- ---- ---- 606.40 -5.90 612.30 1470 ---- ---- ---- ---- 596.40 -5.90 602.30 1475 ---- ---- ---- ---- 591.40 -5.90 597.30 1480 ---- ---- ---- ---- 586.40 -5.90 592.30 1490 ---- ---- ---- ---- 576.40 -5.90 582.30 1500 ---- ---- ---- ---- 566.50 -5.90 572.40 1510 ---- ---- ---- ---- 556.70 -5.80 562.50 1520 ---- ---- ---- ---- 546.80 -5.90 552.70 1525 ---- ---- ---- ---- 542.00 -5.80 547.80 1530 ---- ---- ---- ---- 537.10 -5.80 542.90 1540 ---- ---- ---- ---- 527.40 -5.80 533.20 1545 ---- ---- ---- ---- 522.60 -5.70 528.30 1550 ---- ---- ---- ---- 517.70 -5.80 523.50 1555 ---- ---- ---- ---- 512.90 -5.80 518.70 1560 ---- ---- ---- ---- 508.10 -5.80 513.90 1565 ---- ---- ---- ---- 503.40 -5.70 509.10 1570 ---- ---- ---- ---- 498.60 -5.70 504.30 1575 ---- ---- ---- ---- 493.90 -5.60 499.50 1580 ---- ---- ---- ---- 489.10 -5.70 494.80 1585 ---- ---- ---- ---- 484.40 -5.60 490.00 1590 ---- ---- ---- ---- 479.70 -5.60 485.30 1595 ---- ---- ---- ---- 475.00 -5.60 480.60 1600 ---- ---- ---- ---- 470.30 -5.60 475.90 1605 ---- ---- ---- ---- 465.60 -5.60 471.20 1610 ---- ---- ---- ---- 460.90 -5.60 466.50 1615 ---- ---- ---- ---- 456.30 -5.60 461.90 1620 ---- ---- ---- ---- 451.60 -5.60 457.20 1625 ---- ---- ---- ---- 447.00 -5.60 452.60 1630 ---- ---- ---- ---- 442.40 -5.50 447.90 1635 ---- ---- ---- ---- 437.80 -5.50 443.30 1640 ---- ---- ---- ---- 433.20 -5.50 438.70 1645 ---- ---- ---- ---- 428.60 -5.50 434.10 1650 ---- ---- ---- ---- 424.10 -5.50 429.60 1655 ---- ---- ---- ---- 419.50 -5.50 425.00 1660 ---- ---- ---- ---- 415.00 -5.40 420.40 1665 ---- ---- ---- ---- 410.50 -5.40 415.90 1670 ---- ---- ---- ---- 405.90 -5.50 411.40 1675 ---- ---- ---- ---- 401.50 -5.40 406.90 1680 ---- ---- ---- ---- 397.00 -5.40 402.40 1685 ---- ---- ---- ---- 392.50 -5.40 397.90 1690 ---- ---- ---- ---- 388.10 -5.30 393.40 1695 ---- ---- ---- ---- 383.60 -5.40 389.00 1700 ---- ---- ---- ---- 379.20 -5.30 384.50 1705 ---- ---- ---- ---- 374.80 -5.30 380.10 1710 ---- ---- ---- ---- 370.40 -5.30 375.70 1715 ---- ---- ---- ---- 366.10 -5.30 371.40 1720 ---- ---- ---- ---- 361.70 -5.30 367.00 1725 ---- ---- ---- ---- 357.40 -5.20 362.60 1730 ---- ---- ---- ---- 353.10 -5.20 358.30 1735 ---- ---- ---- ---- 348.80 -5.20 354.00 1740 ---- ---- ---- ---- 344.60 -5.10 349.70 1745 ---- ---- ---- ---- 340.30 -5.20 345.50 1750 ---- ---- ---- ---- 336.10 -5.10 341.20 1755 ---- ---- ---- ---- 331.90 -5.10 337.00 1760 ---- ---- ---- ---- 327.70 -5.10 332.80 1765 ---- ---- ---- ---- 323.60 -5.00 328.60 1770 ---- ---- ---- ---- 319.40 -5.10 324.50 1775 ---- ---- ---- ---- 315.30 -5.10 320.40 1780 ---- ---- ---- ---- 311.30 -5.00 316.30 1785 ---- ---- ---- ---- 307.20 -5.00 312.20 1790 ---- ---- ---- ---- 303.20 -5.00 308.20 1795 ---- ---- ---- ---- 299.20 -5.00 304.20 1800 ---- ---- ---- ---- 295.30 -4.90 300.20 1805 ---- ---- ---- ---- 291.30 -4.90 296.20 1810 ---- ---- ---- ---- 287.40 -4.90 292.30 1815 ---- ---- ---- ---- 283.60 -4.80 288.40 1820 ---- ---- ---- ---- 279.70 -4.80 284.50 1825 ---- ---- ---- ---- 275.90 -4.80 280.70 1830 ---- ---- ---- ---- 272.20 -4.70 276.90 1835 ---- ---- ---- ---- 268.40 -4.80 273.20 1840 ---- ---- ---- ---- 264.70 -4.80 269.50 1845 ---- ---- ---- ---- 261.10 -4.70 265.80 1850 ---- ---- ---- ---- 257.50 -4.60 262.10 1855 ---- ---- ---- ---- 253.90 -4.60 258.50 1860 ---- ---- ---- ---- 250.30 -4.60 254.90 1865 ---- ---- ---- ---- 246.80 -4.60 251.40 1870 ---- ---- ---- ---- 243.30 -4.60 247.90 1875 ---- ---- ---- ---- 239.90 -4.50 244.40 1880 ---- ---- ---- ---- 236.50 -4.50 241.00 1885 ---- ---- ---- ---- 233.10 -4.50 237.60 1890 ---- ---- ---- ---- 229.80 -4.40 234.20 1895 ---- ---- ---- ---- 226.50 -4.40 230.90 1900 ---- ---- ---- ---- 223.30 -4.30 227.60 1905 ---- ---- ---- ---- 220.10 -4.30 224.40 1910 ---- ---- ---- ---- 216.90 -4.30 221.20 1915 ---- ---- ---- ---- 213.80 -4.20 218.00 1920 ---- ---- ---- ---- 210.70 -4.20 214.90 1925 ---- ---- ---- ---- 207.60 -4.20 211.80 1930 ---- ---- ---- ---- 204.60 -4.20 208.80 1935 ---- ---- ---- ---- 201.60 -4.20 205.80 1940 ---- ---- ---- ---- 198.70 -4.10 202.80 1945 ---- ---- ---- ---- 195.80 -4.10 199.90 1950 ---- ---- ---- ---- 193.00 -4.00 197.00 1955 ---- ---- ---- ---- 190.20 -4.00 194.20 1960 ---- ---- ---- ---- 187.40 -4.00 191.40 1965 ---- ---- ---- ---- 184.70 -3.90 188.60 1970 ---- ---- ---- ---- 182.00 -3.90 185.90 1975 ---- ---- ---- ---- 179.30 -3.90 183.20 1980 ---- ---- ---- ---- 176.70 -3.80 180.50 1985 ---- ---- ---- ---- 174.10 -3.80 177.90 1990 ---- ---- ---- ---- 171.60 -3.80 175.40 1995 ---- ---- ---- ---- 169.10 -3.70 172.80 2000 ---- ---- ---- ---- 166.60 -3.80 170.40 2005 ---- ---- ---- ---- 164.20 -3.70 167.90 2010 ---- ---- ---- ---- 161.80 -3.70 165.50 2015 ---- ---- ---- ---- 159.50 -3.60 163.10 2020 ---- ---- ---- ---- 157.20 -3.60 160.80 2025 ---- ---- ---- ---- 154.90 -3.60 158.50 2030 ---- ---- ---- ---- 152.70 -3.50 156.20 2035 ---- ---- ---- ---- 150.50 -3.50 154.00 2040 ---- ---- ---- ---- 148.30 -3.50 151.80 2045 ---- ---- ---- ---- 146.20 -3.40 149.60 2050 ---- ---- ---- ---- 144.10 -3.40 147.50 2055 ---- ---- ---- ---- 142.00 -3.40 145.40 2060 ---- ---- ---- ---- 140.00 -3.30 143.30 2065 ---- ---- ---- ---- 138.00 -3.30 141.30 2070 ---- ---- ---- ---- 136.10 -3.20 139.30 2075 ---- ---- ---- ---- 134.10 -3.30 137.40 2080 ---- ---- ---- ---- 132.20 -3.20 135.40 2085 ---- ---- ---- ---- 130.40 -3.10 133.50 2090 ---- ---- ---- ---- 128.50 -3.20 131.70 2095 ---- ---- ---- ---- 126.70 -3.10 129.80 2100 ---- ---- ---- ---- 125.00 -3.00 128.00 600 2105 ---- ---- ---- ---- 123.20 -3.10 126.30 2110 ---- ---- ---- ---- 121.50 -3.00 124.50 2115 ---- ---- ---- ---- 119.80 -3.00 122.80 2120 ---- ---- ---- ---- 118.20 -2.90 121.10 2125 ---- ---- ---- ---- 116.50 -3.00 119.50 2130 ---- ---- ---- ---- 114.90 -2.90 117.80 2135 ---- ---- ---- ---- 113.30 -2.90 116.20 2140 ---- ---- ---- ---- 111.80 -2.80 114.60 2145 ---- ---- ---- ---- 110.30 -2.80 113.10 2150 ---- ---- ---- ---- 108.80 -2.70 111.50 2155 ---- ---- ---- ---- 107.30 -2.70 110.00 2160 ---- ---- ---- ---- 105.80 -2.80 108.60 2165 ---- ---- ---- ---- 104.40 -2.70 107.10 2170 ---- ---- ---- ---- 103.00 -2.70 105.70 2175 ---- ---- ---- ---- 101.60 -2.60 104.20 2180 ---- ---- ---- ---- 100.20 -2.60 102.80 2185 ---- ---- ---- ---- 98.90 -2.60 101.50 2190 ---- ---- ---- ---- 97.50 -2.60 100.10 2195 ---- ---- ---- ---- 96.20 -2.60 98.80 2200 ---- ---- ---- ---- 95.00 -2.50 97.50 2205 ---- ---- ---- ---- 93.70 -2.50 96.20 2210 ---- ---- ---- ---- 92.40 -2.50 94.90 2215 ---- ---- ---- ---- 91.20 -2.40 93.60 2220 ---- ---- ---- ---- 90.00 -2.40 92.40 2225 ---- ---- ---- ---- 88.80 -2.40 91.20 2230 ---- ---- ---- ---- 87.60 -2.40 90.00 2235 ---- ---- ---- ---- 86.40 -2.40 88.80 2240 ---- ---- ---- ---- 85.30 -2.30 87.60 2245 ---- ---- ---- ---- 84.20 -2.30 86.50 2250 ---- ---- ---- ---- 83.10 -2.20 85.30 2255 ---- ---- ---- ---- 82.00 -2.20 84.20 2260 ---- ---- ---- ---- 80.90 -2.20 83.10 2265 ---- ---- ---- ---- 79.80 -2.20 82.00 2270 ---- ---- ---- ---- 78.70 -2.20 80.90 2275 ---- ---- ---- ---- 77.70 -2.20 79.90 2280 ---- ---- ---- ---- 76.70 -2.10 78.80 2285 ---- ---- ---- ---- 75.70 -2.10 77.80 2290 ---- ---- ---- ---- 74.70 -2.10 76.80 2300 ---- ---- ---- ---- 72.80 -2.00 74.80 2310 ---- ---- ---- ---- 70.90 -2.00 72.90 2320 ---- ---- ---- ---- 69.00 -2.00 71.00 2325 ---- ---- ---- ---- 68.10 -2.00 70.10 2330 ---- ---- ---- ---- 67.30 -1.90 69.20 2340 ---- ---- ---- ---- 65.50 -1.90 67.40 2350 ---- ---- ---- ---- 63.90 -1.80 65.70 2360 ---- ---- ---- ---- 62.30 -1.80 64.10 2370 ---- ---- ---- ---- 60.70 -1.80 62.50 2375 ---- ---- ---- ---- 59.90 -1.80 61.70 2380 ---- ---- ---- ---- 59.20 -1.70 60.90 2390 ---- ---- ---- ---- 57.70 -1.70 59.40 2400 ---- ---- ---- ---- 56.20 -1.70 57.90 2425 ---- ---- ---- ---- 52.90 -1.50 54.40 2450 ---- ---- ---- ---- 49.70 -1.50 51.20 2475 ---- ---- ---- ---- 46.80 -1.40 48.20 2500 ---- ---- ---- ---- 44.10 -1.40 45.50 2525 ---- ---- ---- ---- 41.60 -1.30 42.90 2550 ---- ---- ---- ---- 39.30 -1.20 40.50 2575 ---- ---- ---- ---- 37.20 -1.10 38.30 3400 ---- ---- ---- ---- 10.30 -.30 10.60 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 831.50 -6.20 837.70 1275 ---- ---- ---- ---- 806.50 -6.20 812.70 1300 ---- ---- ---- ---- 781.50 -6.20 787.70 1325 ---- ---- ---- ---- 756.50 -6.20 762.70 1350 ---- ---- ---- ---- 731.50 -6.20 737.70 1375 ---- ---- ---- ---- 706.50 -6.20 712.70 1400 ---- ---- ---- ---- 681.50 -6.20 687.70 1425 ---- ---- ---- ---- 656.50 -6.20 662.70 1450 ---- ---- ---- ---- 631.50 -6.20 637.70 1460 ---- ---- ---- ---- 621.50 -6.20 627.70 1470 ---- ---- ---- ---- 611.50 -6.20 617.70 1475 ---- ---- ---- ---- 606.50 -6.20 612.70 1480 ---- ---- ---- ---- 601.50 -6.20 607.70 1490 ---- ---- ---- ---- 591.50 -6.20 597.70 1500 ---- ---- ---- ---- 581.60 -6.20 587.80 1510 ---- ---- ---- ---- 571.80 -6.10 577.90 1520 ---- ---- ---- ---- 561.90 -6.10 568.00 1525 ---- ---- ---- ---- 557.00 -6.10 563.10 1530 ---- ---- ---- ---- 552.20 -6.10 558.30 1540 ---- ---- ---- ---- 542.40 -6.10 548.50 1545 ---- ---- ---- ---- 537.60 -6.10 543.70 1550 ---- ---- ---- ---- 532.80 -6.00 538.80 1555 ---- ---- ---- ---- 528.00 -6.00 534.00 1560 ---- ---- ---- ---- 523.10 -6.10 529.20 1565 ---- ---- ---- ---- 518.40 -6.00 524.40 1570 ---- ---- ---- ---- 513.60 -6.00 519.60 1575 ---- ---- ---- ---- 508.80 -6.00 514.80 1580 ---- ---- ---- ---- 504.10 -5.90 510.00 1585 ---- ---- ---- ---- 499.30 -6.00 505.30 1590 ---- ---- ---- ---- 494.60 -5.90 500.50 1595 ---- ---- ---- ---- 489.90 -5.90 495.80 1600 ---- ---- ---- ---- 485.20 -5.90 491.10 1605 ---- ---- ---- ---- 480.50 -5.90 486.40 1610 ---- ---- ---- ---- 475.80 -5.90 481.70 1615 ---- ---- ---- ---- 471.10 -5.90 477.00 1620 ---- ---- ---- ---- 466.50 -5.80 472.30 1625 ---- ---- ---- ---- 461.80 -5.90 467.70 1630 ---- ---- ---- ---- 457.20 -5.80 463.00 1635 ---- ---- ---- ---- 452.60 -5.80 458.40 1640 ---- ---- ---- ---- 448.00 -5.80 453.80 1645 ---- ---- ---- ---- 443.40 -5.80 449.20 1650 ---- ---- ---- ---- 438.80 -5.80 444.60 1655 ---- ---- ---- ---- 434.30 -5.70 440.00 1660 ---- ---- ---- ---- 429.70 -5.80 435.50 1665 ---- ---- ---- ---- 425.20 -5.70 430.90 1670 ---- ---- ---- ---- 420.70 -5.70 426.40 1675 ---- ---- ---- ---- 416.20 -5.70 421.90 1680 ---- ---- ---- ---- 411.70 -5.70 417.40 1685 ---- ---- ---- ---- 407.20 -5.70 412.90 1690 ---- ---- ---- ---- 402.80 -5.60 408.40 1695 ---- ---- ---- ---- 398.30 -5.70 404.00 1700 ---- ---- ---- ---- 393.90 -5.60 399.50 1705 ---- ---- ---- ---- 389.50 -5.60 395.10 1710 ---- ---- ---- ---- 385.10 -5.60 390.70 1715 ---- ---- ---- ---- 380.80 -5.50 386.30 1720 ---- ---- ---- ---- 376.40 -5.60 382.00 1725 ---- ---- ---- ---- 372.10 -5.50 377.60 1730 ---- ---- ---- ---- 367.80 -5.50 373.30 1735 ---- ---- ---- ---- 363.50 -5.50 369.00 1740 ---- ---- ---- ---- 359.30 -5.40 364.70 1745 ---- ---- ---- ---- 355.00 -5.50 360.50 1750 ---- ---- ---- ---- 350.80 -5.40 356.20 1755 ---- ---- ---- ---- 346.60 -5.40 352.00 1760 ---- ---- ---- ---- 342.40 -5.40 347.80 1765 ---- ---- ---- ---- 338.30 -5.30 343.60 1770 ---- ---- ---- ---- 334.20 -5.30 339.50 1775 ---- ---- ---- ---- 330.10 -5.30 335.40 1780 ---- ---- ---- ---- 326.00 -5.30 331.30 1785 ---- ---- ---- ---- 321.90 -5.30 327.20 1790 ---- ---- ---- ---- 317.90 -5.30 323.20 1795 ---- ---- ---- ---- 313.90 -5.30 319.20 1800 ---- ---- ---- ---- 310.00 -5.20 315.20 1805 ---- ---- ---- ---- 306.10 -5.10 311.20 1810 ---- ---- ---- ---- 302.20 -5.10 307.30 1815 ---- ---- ---- ---- 298.30 -5.10 303.40 1820 ---- ---- ---- ---- 294.40 -5.10 299.50 1825 ---- ---- ---- ---- 290.60 -5.10 295.70 1830 ---- ---- ---- ---- 286.90 -5.00 291.90 1835 ---- ---- ---- ---- 283.10 -5.10 288.20 1840 ---- ---- ---- ---- 279.40 -5.00 284.40 1845 ---- ---- ---- ---- 275.80 -4.90 280.70 1850 ---- ---- ---- ---- 272.10 -5.00 277.10 1855 ---- ---- ---- ---- 268.50 -4.90 273.40 1860 ---- ---- ---- ---- 265.00 -4.90 269.90 1865 ---- ---- ---- ---- 261.50 -4.80 266.30 1870 ---- ---- ---- ---- 258.00 -4.80 262.80 1875 ---- ---- ---- ---- 254.50 -4.80 259.30 1880 ---- ---- ---- ---- 251.10 -4.70 255.80 1885 ---- ---- ---- ---- 247.70 -4.70 252.40 1890 ---- ---- ---- ---- 244.30 -4.70 249.00 1895 ---- ---- ---- ---- 241.00 -4.70 245.70 1900 ---- ---- ---- ---- 237.70 -4.60 242.30 1905 ---- ---- ---- ---- 234.40 -4.60 239.00 1910 ---- ---- ---- ---- 231.20 -4.60 235.80 1915 ---- ---- ---- ---- 228.00 -4.50 232.50 1920 ---- ---- ---- ---- 224.80 -4.50 229.30 1925 ---- ---- ---- ---- 221.70 -4.50 226.20 1930 ---- ---- ---- ---- 218.60 -4.40 223.00 1935 ---- ---- ---- ---- 215.50 -4.40 219.90 1940 ---- ---- ---- ---- 212.40 -4.40 216.80 1945 ---- ---- ---- ---- 209.40 -4.40 213.80 1950 ---- ---- ---- ---- 206.40 -4.40 210.80 1955 ---- ---- ---- ---- 203.50 -4.30 207.80 1960 ---- ---- ---- ---- 200.60 -4.20 204.80 1965 ---- ---- ---- ---- 197.70 -4.20 201.90 1970 ---- ---- ---- ---- 194.80 -4.20 199.00 1975 ---- ---- ---- ---- 192.00 -4.20 196.20 1980 ---- ---- ---- ---- 189.30 -4.10 193.40 1985 ---- ---- ---- ---- 186.50 -4.10 190.60 1990 ---- ---- ---- ---- 183.80 -4.10 187.90 1995 ---- ---- ---- ---- 181.20 -4.00 185.20 2000 ---- ---- ---- ---- 178.60 -4.00 182.60 2005 ---- ---- ---- ---- 176.00 -4.00 180.00 2010 ---- ---- ---- ---- 173.50 -3.90 177.40 2015 ---- ---- ---- ---- 171.00 -3.90 174.90 2020 ---- ---- ---- ---- 168.60 -3.90 172.50 2025 ---- ---- ---- ---- 166.20 -3.80 170.00 2030 ---- ---- ---- ---- 163.80 -3.80 167.60 2035 ---- ---- ---- ---- 161.50 -3.80 165.30 2040 ---- ---- ---- ---- 159.20 -3.70 162.90 2045 ---- ---- ---- ---- 157.00 -3.70 160.70 2050 ---- ---- ---- ---- 154.80 -3.60 158.40 2055 ---- ---- ---- ---- 152.60 -3.60 156.20 2060 ---- ---- ---- ---- 150.40 -3.60 154.00 2065 ---- ---- ---- ---- 148.30 -3.60 151.90 2070 ---- ---- ---- ---- 146.20 -3.50 149.70 2075 ---- ---- ---- ---- 144.20 -3.50 147.70 2080 ---- ---- ---- ---- 142.20 -3.40 145.60 2085 ---- ---- ---- ---- 140.20 -3.40 143.60 2090 ---- ---- ---- ---- 138.20 -3.40 141.60 2095 ---- ---- ---- ---- 136.30 -3.40 139.70 2100 ---- ---- ---- ---- 134.40 -3.30 137.70 2105 ---- ---- ---- ---- 132.60 -3.30 135.90 2110 ---- ---- ---- ---- 130.70 -3.30 134.00 2115 ---- ---- ---- ---- 128.90 -3.30 132.20 2120 ---- ---- ---- ---- 127.20 -3.20 130.40 2125 ---- ---- ---- ---- 125.40 -3.20 128.60 2130 ---- ---- ---- ---- 123.70 -3.20 126.90 2135 ---- ---- ---- ---- 122.00 -3.10 125.10 2140 ---- ---- ---- ---- 120.40 -3.00 123.40 2145 ---- ---- ---- ---- 118.70 -3.10 121.80 2150 ---- ---- ---- ---- 117.10 -3.10 120.20 2155 ---- ---- ---- ---- 115.60 -3.00 118.60 2160 ---- ---- ---- ---- 114.00 -3.00 117.00 2165 ---- ---- ---- ---- 112.50 -2.90 115.40 2170 ---- ---- ---- ---- 111.00 -2.90 113.90 2175 ---- ---- ---- ---- 109.50 -2.90 112.40 2180 ---- ---- ---- ---- 108.00 -2.90 110.90 2185 ---- ---- ---- ---- 106.60 -2.80 109.40 2190 ---- ---- ---- ---- 105.20 -2.80 108.00 2195 ---- ---- ---- ---- 103.80 -2.80 106.60 2200 ---- ---- ---- ---- 102.50 -2.70 105.20 2205 ---- ---- ---- ---- 101.10 -2.70 103.80 2210 ---- ---- ---- ---- 99.80 -2.70 102.50 2215 ---- ---- ---- ---- 98.50 -2.60 101.10 2220 ---- ---- ---- ---- 97.20 -2.60 99.80 2225 ---- ---- ---- ---- 96.00 -2.60 98.60 2230 ---- ---- ---- ---- 94.70 -2.60 97.30 2235 ---- ---- ---- ---- 93.50 -2.50 96.00 2240 ---- ---- ---- ---- 92.30 -2.50 94.80 2245 ---- ---- ---- ---- 91.10 -2.50 93.60 2250 ---- ---- ---- ---- 89.90 -2.50 92.40 2255 ---- ---- ---- ---- 88.80 -2.40 91.20 2260 ---- ---- ---- ---- 87.60 -2.50 90.10 2265 ---- ---- ---- ---- 86.50 -2.40 88.90 2270 ---- ---- ---- ---- 85.40 -2.40 87.80 2275 ---- ---- ---- ---- 84.30 -2.40 86.70 2280 ---- ---- ---- ---- 83.30 -2.30 85.60 2285 ---- ---- ---- ---- 82.20 -2.30 84.50 2290 ---- ---- ---- ---- 81.20 -2.30 83.50 2295 ---- ---- ---- ---- 80.20 -2.20 82.40 2300 ---- ---- ---- ---- 79.20 -2.20 81.40 2305 ---- ---- ---- ---- 78.20 -2.20 80.40 2310 ---- ---- ---- ---- 77.20 -2.20 79.40 2320 ---- ---- ---- ---- 75.30 -2.20 77.50 2325 ---- ---- ---- ---- 74.40 -2.10 76.50 2330 ---- ---- ---- ---- 73.50 -2.10 75.60 2340 ---- ---- ---- ---- 71.70 -2.00 73.70 2350 ---- ---- ---- ---- 69.90 -2.10 72.00 2360 ---- ---- ---- ---- 68.20 -2.00 70.20 2370 ---- ---- ---- ---- 66.60 -2.00 68.60 2375 ---- ---- ---- ---- 65.80 -1.90 67.70 2380 ---- ---- ---- ---- 65.00 -1.90 66.90 2390 ---- ---- ---- ---- 63.50 -1.90 65.40 2400 ---- ---- ---- ---- 62.00 -1.80 63.80 2425 ---- ---- ---- ---- 58.50 -1.70 60.20 2450 ---- ---- ---- ---- 55.20 -1.60 56.80 2475 ---- ---- ---- ---- 52.10 -1.60 53.70 2500 ---- ---- ---- ---- 49.30 -1.50 50.80 2525 ---- ---- ---- ---- 46.70 -1.40 48.10 2550 ---- ---- ---- ---- 44.30 -1.30 45.60 2575 ---- ---- ---- ---- 42.00 -1.30 43.30 2600 ---- ---- ---- ---- 39.90 -1.30 41.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1081.50 -6.20 1087.70 1025 ---- ---- ---- ---- 1056.50 -6.20 1062.70 1050 ---- ---- ---- ---- 1031.50 -6.20 1037.70 1075 ---- ---- ---- ---- 1006.50 -6.20 1012.70 1090 ---- ---- ---- ---- 991.50 -6.20 997.70 1100 ---- ---- ---- ---- 981.50 -6.20 987.70 1110 ---- ---- ---- ---- 971.50 -6.20 977.70 1120 ---- ---- ---- ---- 961.50 -6.20 967.70 1125 ---- ---- ---- ---- 956.50 -6.20 962.70 1130 ---- ---- ---- ---- 951.50 -6.20 957.70 1140 ---- ---- ---- ---- 941.50 -6.20 947.70 1150 ---- ---- ---- ---- 931.50 -6.20 937.70 1160 ---- ---- ---- ---- 921.50 -6.20 927.70 1170 ---- ---- ---- ---- 911.50 -6.20 917.70 1175 ---- ---- ---- ---- 906.50 -6.20 912.70 1180 ---- ---- ---- ---- 901.50 -6.20 907.70 1190 ---- ---- ---- ---- 891.50 -6.20 897.70 1195 ---- ---- ---- ---- 886.50 -6.20 892.70 1200 ---- ---- ---- ---- 881.50 -6.20 887.70 1205 ---- ---- ---- ---- 876.50 -6.20 882.70 1210 ---- ---- ---- ---- 871.50 -6.20 877.70 1215 ---- ---- ---- ---- 866.50 -6.20 872.70 1220 ---- ---- ---- ---- 861.50 -6.20 867.70 1225 ---- ---- ---- ---- 856.50 -6.20 862.70 1230 ---- ---- ---- ---- 851.50 -6.20 857.70 1235 ---- ---- ---- ---- 846.50 -6.20 852.70 1240 ---- ---- ---- ---- 841.50 -6.20 847.70 1245 ---- ---- ---- ---- 836.50 -6.20 842.70 1250 ---- ---- ---- ---- 831.50 -6.20 837.70 1255 ---- ---- ---- ---- 826.50 -6.20 832.70 1260 ---- ---- ---- ---- 821.50 -6.20 827.70 1265 ---- ---- ---- ---- 816.50 -6.20 822.70 1270 ---- ---- ---- ---- 811.50 -6.20 817.70 1275 ---- ---- ---- ---- 806.50 -6.20 812.70 1280 ---- ---- ---- ---- 801.50 -6.20 807.70 1285 ---- ---- ---- ---- 796.50 -6.20 802.70 1290 ---- ---- ---- ---- 791.50 -6.20 797.70 1295 ---- ---- ---- ---- 786.50 -6.20 792.70 1300 ---- ---- ---- ---- 781.50 -6.20 787.70 1305 ---- ---- ---- ---- 776.50 -6.20 782.70 1310 ---- ---- ---- ---- 771.50 -6.20 777.70 1315 ---- ---- ---- ---- 766.50 -6.20 772.70 1320 ---- ---- ---- ---- 761.50 -6.20 767.70 1325 ---- ---- ---- ---- 756.50 -6.20 762.70 1330 ---- ---- ---- ---- 751.50 -6.20 757.70 1335 ---- ---- ---- ---- 746.50 -6.20 752.70 1340 ---- ---- ---- ---- 741.50 -6.20 747.70 1345 ---- ---- ---- ---- 736.50 -6.20 742.70 1350 ---- ---- ---- ---- 731.50 -6.20 737.70 1355 ---- ---- ---- ---- 726.50 -6.20 732.70 1360 ---- ---- ---- ---- 721.50 -6.20 727.70 1365 ---- ---- ---- ---- 716.50 -6.20 722.70 1370 ---- ---- ---- ---- 711.50 -6.20 717.70 1375 ---- ---- ---- ---- 706.50 -6.20 712.70 1380 ---- ---- ---- ---- 701.50 -6.20 707.70 1385 ---- ---- ---- ---- 696.50 -6.20 702.70 1390 ---- ---- ---- ---- 691.50 -6.20 697.70 1395 ---- ---- ---- ---- 686.50 -6.20 692.70 1400 ---- ---- ---- ---- 681.50 -6.20 687.70 1405 ---- ---- ---- ---- 676.50 -6.20 682.70 1410 ---- ---- ---- ---- 671.50 -6.20 677.70 1415 ---- ---- ---- ---- 666.50 -6.20 672.70 1420 ---- ---- ---- ---- 661.50 -6.20 667.70 1425 ---- ---- ---- ---- 656.50 -6.20 662.70 1430 ---- ---- ---- ---- 651.50 -6.20 657.70 1435 ---- ---- ---- ---- 646.50 -6.20 652.70 1440 ---- ---- ---- ---- 641.50 -6.20 647.70 1445 ---- ---- ---- ---- 636.50 -6.20 642.70 1450 ---- ---- ---- ---- 631.50 -6.20 637.70 1455 ---- ---- ---- ---- 626.50 -6.20 632.70 1460 ---- ---- ---- ---- 621.50 -6.20 627.70 1465 ---- ---- ---- ---- 616.50 -6.20 622.70 1470 ---- ---- ---- ---- 611.50 -6.20 617.70 1475 ---- ---- ---- ---- 606.50 -6.20 612.70 1480 ---- ---- ---- ---- 601.50 -6.20 607.70 1485 ---- ---- ---- ---- 596.50 -6.20 602.70 1490 ---- ---- ---- ---- 591.60 -6.20 597.80 1495 ---- ---- ---- ---- 586.60 -6.20 592.80 1500 ---- ---- ---- ---- 581.70 -6.20 587.90 1505 ---- ---- ---- ---- 576.80 -6.10 582.90 1510 ---- ---- ---- ---- 571.90 -6.10 578.00 1515 ---- ---- ---- ---- 567.00 -6.20 573.20 1520 ---- ---- ---- ---- 562.20 -6.10 568.30 1525 ---- ---- ---- ---- 557.30 -6.10 563.40 1530 ---- ---- ---- ---- 552.50 -6.10 558.60 1535 ---- ---- ---- ---- 547.70 -6.00 553.70 1540 ---- ---- ---- ---- 542.90 -6.00 548.90 1545 ---- ---- ---- ---- 538.10 -6.00 544.10 1550 ---- ---- ---- ---- 533.30 -6.00 539.30 1555 ---- ---- ---- ---- 528.60 -6.00 534.60 1560 ---- ---- ---- ---- 523.80 -6.00 529.80 1565 ---- ---- ---- ---- 519.10 -6.00 525.10 1570 ---- ---- ---- ---- 514.40 -5.90 520.30 1575 ---- ---- ---- ---- 509.70 -5.90 515.60 1580 ---- ---- ---- ---- 505.00 -5.90 510.90 1585 ---- ---- ---- ---- 500.30 -5.90 506.20 1590 ---- ---- ---- ---- 495.60 -5.90 501.50 1595 ---- ---- ---- ---- 491.00 -5.90 496.90 1600 ---- ---- ---- ---- 486.30 -5.90 492.20 1605 ---- ---- ---- ---- 481.70 -5.90 487.60 1610 ---- ---- ---- ---- 477.10 -5.80 482.90 1615 ---- ---- ---- ---- 472.40 -5.90 478.30 1620 ---- ---- ---- ---- 467.80 -5.90 473.70 1625 ---- ---- ---- ---- 463.30 -5.80 469.10 1630 ---- ---- ---- ---- 458.70 -5.80 464.50 1635 ---- ---- ---- ---- 454.10 -5.80 459.90 1640 ---- ---- ---- ---- 449.50 -5.80 455.30 1645 ---- ---- ---- ---- 445.00 -5.80 450.80 1650 ---- ---- ---- ---- 440.50 -5.70 446.20 1655 ---- ---- ---- ---- 435.90 -5.80 441.70 1660 ---- ---- ---- ---- 431.40 -5.70 437.10 1665 ---- ---- ---- ---- 426.90 -5.70 432.60 1670 ---- ---- ---- ---- 422.40 -5.70 428.10 1675 ---- ---- ---- ---- 418.00 -5.60 423.60 1680 ---- ---- ---- ---- 413.50 -5.60 419.10 1685 ---- ---- ---- ---- 409.10 -5.60 414.70 1690 ---- ---- ---- ---- 404.60 -5.60 410.20 1695 ---- ---- ---- ---- 400.20 -5.60 405.80 1700 ---- ---- ---- ---- 395.80 -5.60 401.40 1705 ---- ---- ---- ---- 391.40 -5.60 397.00 1710 ---- ---- ---- ---- 387.10 -5.50 392.60 1715 ---- ---- ---- ---- 382.70 -5.60 388.30 1720 ---- ---- ---- ---- 378.40 -5.50 383.90 1725 ---- ---- ---- ---- 374.10 -5.50 379.60 1730 ---- ---- ---- ---- 369.80 -5.50 375.30 1735 ---- ---- ---- ---- 365.60 -5.40 371.00 1740 ---- ---- ---- ---- 361.40 -5.40 366.80 1745 ---- ---- ---- ---- 357.20 -5.40 362.60 1750 ---- ---- ---- ---- 353.00 -5.40 358.40 1755 ---- ---- ---- ---- 348.90 -5.30 354.20 1760 ---- ---- ---- ---- 344.80 -5.30 350.10 1765 ---- ---- ---- ---- 340.70 -5.30 346.00 1770 ---- ---- ---- ---- 336.60 -5.30 341.90 1775 ---- ---- ---- ---- 332.60 -5.30 337.90 1780 ---- ---- ---- ---- 328.60 -5.30 333.90 1785 ---- ---- ---- ---- 324.70 -5.20 329.90 1790 ---- ---- ---- ---- 320.70 -5.20 325.90 1795 ---- ---- ---- ---- 316.80 -5.20 322.00 1800 ---- ---- ---- ---- 313.00 -5.10 318.10 1805 ---- ---- ---- ---- 309.10 -5.20 314.30 1810 ---- ---- ---- ---- 305.30 -5.10 310.40 1815 ---- ---- ---- ---- 301.50 -5.10 306.60 1820 ---- ---- ---- ---- 297.80 -5.00 302.80 1825 ---- ---- ---- ---- 294.00 -5.10 299.10 1830 ---- ---- ---- ---- 290.30 -5.00 295.30 1835 ---- ---- ---- ---- 286.70 -4.90 291.60 1840 ---- ---- ---- ---- 283.00 -5.00 288.00 1845 ---- ---- ---- ---- 279.40 -4.90 284.30 1850 ---- ---- ---- ---- 275.80 -4.90 280.70 400 1855 ---- ---- ---- ---- 272.20 -4.90 277.10 1860 ---- ---- ---- ---- 268.70 -4.80 273.50 1865 ---- ---- ---- ---- 265.20 -4.80 270.00 1870 ---- ---- ---- ---- 261.70 -4.80 266.50 1875 ---- ---- ---- ---- 258.30 -4.70 263.00 1880 ---- ---- ---- ---- 254.80 -4.80 259.60 75 1885 ---- ---- ---- ---- 251.50 -4.60 256.10 1890 ---- ---- ---- ---- 248.10 -4.70 252.80 1895 ---- ---- ---- ---- 244.80 -4.60 249.40 1900 ---- ---- ---- ---- 241.50 -4.60 246.10 1905 ---- ---- ---- ---- 238.20 -4.60 242.80 1910 ---- ---- ---- ---- 235.00 -4.60 239.60 1915 ---- ---- ---- ---- 231.80 -4.60 236.40 1920 ---- ---- ---- ---- 228.70 -4.50 233.20 1925 ---- ---- ---- ---- 225.60 -4.40 230.00 1930 ---- ---- ---- ---- 222.50 -4.40 226.90 1935 ---- ---- ---- ---- 219.50 -4.40 223.90 1940 ---- ---- ---- ---- 216.50 -4.40 220.90 1945 ---- ---- ---- ---- 213.50 -4.40 217.90 1950 ---- ---- ---- ---- 210.60 -4.30 214.90 1955 ---- ---- ---- ---- 207.70 -4.30 212.00 1960 ---- ---- ---- ---- 204.90 -4.20 209.10 1965 ---- ---- ---- ---- 202.10 -4.20 206.30 1970 ---- ---- ---- ---- 199.30 -4.20 203.50 100 1975 ---- ---- ---- ---- 196.60 -4.10 200.70 1980 ---- ---- ---- ---- 193.90 -4.10 198.00 1985 ---- ---- ---- ---- 191.30 -4.00 195.30 1990 ---- ---- ---- ---- 188.70 -4.00 192.70 1995 ---- ---- ---- ---- 186.10 -4.00 190.10 2000 ---- ---- ---- ---- 183.50 -4.00 187.50 130 2005 ---- ---- ---- ---- 181.00 -4.00 185.00 2010 ---- ---- ---- ---- 178.60 -3.90 182.50 220 2015 ---- ---- ---- ---- 176.10 -3.90 180.00 2020 ---- ---- ---- ---- 173.70 -3.90 177.60 2025 ---- ---- ---- ---- 171.40 -3.80 175.20 2030 ---- ---- ---- ---- 169.00 -3.80 172.80 2035 ---- ---- ---- ---- 166.70 -3.80 170.50 2040 ---- ---- ---- ---- 164.50 -3.70 168.20 50 2045 ---- ---- ---- ---- 162.30 -3.60 165.90 2050 ---- ---- ---- ---- 160.10 -3.60 163.70 10 2055 ---- ---- ---- ---- 157.90 -3.60 161.50 2060 ---- ---- ---- ---- 155.80 -3.60 159.40 2065 ---- ---- ---- ---- 153.70 -3.60 157.30 2070 ---- ---- ---- ---- 151.60 -3.60 155.20 2075 ---- ---- ---- ---- 149.60 -3.50 153.10 2080 ---- ---- ---- ---- 147.60 -3.50 151.10 2085 ---- ---- ---- ---- 145.70 -3.40 149.10 2090 ---- ---- ---- ---- 143.70 -3.40 147.10 2095 ---- ---- ---- ---- 141.80 -3.40 145.20 2100 ---- ---- ---- ---- 139.90 -3.40 143.30 10 2105 ---- ---- ---- ---- 138.10 -3.30 141.40 2110 ---- ---- ---- ---- 136.30 -3.30 139.60 2115 ---- ---- ---- ---- 134.50 -3.20 137.70 2120 ---- ---- ---- ---- 132.70 -3.30 136.00 2125 ---- ---- ---- ---- 131.00 -3.20 134.20 2130 ---- ---- ---- ---- 129.30 -3.20 132.50 2135 ---- ---- ---- ---- 127.60 -3.20 130.80 2140 ---- ---- ---- ---- 126.00 -3.10 129.10 2145 ---- ---- ---- ---- 124.40 -3.00 127.40 2150 ---- ---- ---- ---- 122.80 -3.00 125.80 5 2155 ---- ---- ---- ---- 121.20 -3.00 124.20 2160 ---- ---- ---- ---- 119.70 -3.00 122.70 2165 ---- ---- ---- ---- 118.20 -2.90 121.10 2170 ---- ---- ---- ---- 116.70 -2.90 119.60 2175 ---- ---- ---- ---- 115.20 -2.90 118.10 2180 ---- ---- ---- ---- 113.70 -2.90 116.60 2185 ---- ---- ---- ---- 112.30 -2.90 115.20 2190 ---- ---- ---- ---- 110.90 -2.80 113.70 2195 ---- ---- ---- ---- 109.60 -2.70 112.30 2200 ---- ---- ---- ---- 108.20 -2.80 111.00 500 2205 ---- ---- ---- ---- 106.90 -2.70 109.60 2210 ---- ---- ---- ---- 105.60 -2.70 108.30 2215 ---- ---- ---- ---- 104.30 -2.70 107.00 2220 ---- ---- ---- ---- 103.00 -2.70 105.70 2225 ---- ---- ---- ---- 101.80 -2.60 104.40 2230 ---- ---- ---- ---- 100.50 -2.60 103.10 2235 ---- ---- ---- ---- 99.30 -2.60 101.90 2240 ---- ---- ---- ---- 98.10 -2.60 100.70 2245 ---- ---- ---- ---- 97.00 -2.50 99.50 2250 ---- ---- ---- ---- 95.80 -2.50 98.30 5 2255 ---- ---- ---- ---- 94.70 -2.50 97.20 2260 ---- ---- ---- ---- 93.50 -2.50 96.00 2265 ---- ---- ---- ---- 92.40 -2.50 94.90 2270 ---- ---- ---- ---- 91.40 -2.40 93.80 2275 ---- ---- ---- ---- 90.30 -2.40 92.70 2280 ---- ---- ---- ---- 89.30 -2.30 91.60 2285 ---- ---- ---- ---- 88.20 -2.40 90.60 2290 ---- ---- ---- ---- 87.20 -2.30 89.50 2295 ---- ---- ---- ---- 86.20 -2.30 88.50 2300 ---- ---- ---- ---- 85.20 -2.30 87.50 510 2305 ---- ---- ---- ---- 84.30 -2.20 86.50 2310 ---- ---- ---- ---- 83.30 -2.20 85.50 2315 ---- ---- ---- ---- 82.40 -2.20 84.60 2320 ---- ---- ---- ---- 81.40 -2.20 83.60 2325 ---- ---- ---- ---- 80.50 -2.20 82.70 2330 ---- ---- ---- ---- 79.60 -2.20 81.80 2335 ---- ---- ---- ---- 78.70 -2.20 80.90 2340 ---- ---- ---- ---- 77.90 -2.10 80.00 2345 ---- ---- ---- ---- 77.00 -2.10 79.10 2350 ---- ---- ---- ---- 76.20 -2.10 78.30 2355 ---- ---- ---- ---- 75.30 -2.10 77.40 2360 ---- ---- ---- ---- 74.50 -2.10 76.60 2370 ---- ---- ---- ---- 72.90 -2.00 74.90 2375 ---- ---- ---- ---- 72.10 -2.00 74.10 2380 ---- ---- ---- ---- 71.40 -2.00 73.40 2390 ---- ---- ---- ---- 69.90 -1.90 71.80 2400 ---- ---- ---- ---- 68.40 -1.90 70.30 22 2410 ---- ---- ---- ---- 67.00 -1.90 68.90 2420 ---- ---- ---- ---- 65.60 -1.90 67.50 2425 ---- ---- ---- ---- 64.90 -1.90 66.80 2430 ---- ---- ---- ---- 64.30 -1.80 66.10 2440 ---- ---- ---- ---- 63.00 -1.80 64.80 2450 ---- ---- ---- ---- 61.70 -1.80 63.50 2460 ---- ---- ---- ---- 60.50 -1.70 62.20 2475 ---- ---- ---- ---- 58.70 -1.70 60.40 2500 ---- ---- ---- ---- 55.90 -1.60 57.50 112 2525 ---- ---- ---- ---- 53.30 -1.60 54.90 2550 ---- ---- ---- ---- 50.90 -1.50 52.40 2575 ---- ---- ---- ---- 48.60 -1.50 50.10 2600 ---- ---- ---- ---- 46.50 -1.40 47.90 2625 ---- ---- ---- ---- 44.60 -1.30 45.90 2650 ---- ---- ---- ---- 42.80 -1.20 44.00 2800 ---- ---- ---- 43.80A 34.00 ---- ---- 900 ---- ---- ---- ---- 1181.50 -6.20 1187.70 925 ---- ---- ---- ---- 1156.50 -6.20 1162.70 950 ---- ---- ---- ---- 1131.50 -6.20 1137.70 975 ---- ---- ---- ---- 1106.50 -6.20 1112.70 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 819.30 -5.90 825.20 1300 ---- ---- ---- ---- 794.30 -5.90 800.20 1325 ---- ---- ---- ---- 769.30 -5.90 775.20 1350 ---- ---- ---- ---- 744.30 -5.90 750.20 1375 ---- ---- ---- ---- 719.30 -5.90 725.20 1400 ---- ---- ---- ---- 694.30 -5.90 700.20 1425 ---- ---- ---- ---- 669.30 -5.90 675.20 1450 ---- ---- ---- ---- 644.30 -5.90 650.20 1470 ---- ---- ---- ---- 624.40 -5.90 630.30 1475 ---- ---- ---- ---- 619.50 -5.90 625.40 1480 ---- ---- ---- ---- 614.60 -5.80 620.40 1490 ---- ---- ---- ---- 604.80 -5.80 610.60 1500 ---- ---- ---- ---- 595.00 -5.80 600.80 1510 ---- ---- ---- ---- 585.30 -5.80 591.10 1520 ---- ---- ---- ---- 575.60 -5.80 581.40 1525 ---- ---- ---- ---- 570.80 -5.80 576.60 1530 ---- ---- ---- ---- 566.00 -5.80 571.80 1540 ---- ---- ---- ---- 556.40 -5.80 562.20 1550 ---- ---- ---- ---- 546.90 -5.70 552.60 1560 ---- ---- ---- ---- 537.50 -5.60 543.10 1565 ---- ---- ---- ---- 532.70 -5.70 538.40 1570 ---- ---- ---- ---- 528.00 -5.70 533.70 1575 ---- ---- ---- ---- 523.30 -5.70 529.00 1580 ---- ---- ---- ---- 518.70 -5.60 524.30 1585 ---- ---- ---- ---- 514.00 -5.60 519.60 1590 ---- ---- ---- ---- 509.30 -5.70 515.00 1595 ---- ---- ---- ---- 504.70 -5.60 510.30 1600 ---- ---- ---- ---- 500.10 -5.60 505.70 1605 ---- ---- ---- ---- 495.50 -5.50 501.00 1610 ---- ---- ---- ---- 490.90 -5.50 496.40 1615 ---- ---- ---- ---- 486.30 -5.50 491.80 1620 ---- ---- ---- ---- 481.70 -5.50 487.20 1625 ---- ---- ---- ---- 477.10 -5.50 482.60 1630 ---- ---- ---- ---- 472.60 -5.50 478.10 1635 ---- ---- ---- ---- 468.00 -5.50 473.50 1640 ---- ---- ---- ---- 463.50 -5.50 469.00 1645 ---- ---- ---- ---- 459.00 -5.50 464.50 1650 ---- ---- ---- ---- 454.50 -5.40 459.90 1655 ---- ---- ---- ---- 450.00 -5.40 455.40 1660 ---- ---- ---- ---- 445.50 -5.50 451.00 1665 ---- ---- ---- ---- 441.10 -5.40 446.50 1670 ---- ---- ---- ---- 436.60 -5.40 442.00 1675 ---- ---- ---- ---- 432.20 -5.40 437.60 1680 ---- ---- ---- ---- 427.80 -5.30 433.10 1685 ---- ---- ---- ---- 423.40 -5.30 428.70 1690 ---- ---- ---- ---- 419.00 -5.30 424.30 1695 ---- ---- ---- ---- 414.60 -5.30 419.90 1700 ---- ---- ---- ---- 410.30 -5.30 415.60 1705 ---- ---- ---- ---- 405.90 -5.30 411.20 1710 ---- ---- ---- ---- 401.60 -5.30 406.90 1715 ---- ---- ---- ---- 397.30 -5.30 402.60 1720 ---- ---- ---- ---- 393.00 -5.30 398.30 1725 ---- ---- ---- ---- 388.80 -5.20 394.00 1730 ---- ---- ---- ---- 384.50 -5.20 389.70 1735 ---- ---- ---- ---- 380.30 -5.20 385.50 1740 ---- ---- ---- ---- 376.10 -5.20 381.30 1745 ---- ---- ---- ---- 371.90 -5.20 377.10 1750 ---- ---- ---- ---- 367.70 -5.20 372.90 1755 ---- ---- ---- ---- 363.60 -5.10 368.70 1760 ---- ---- ---- ---- 359.50 -5.10 364.60 1765 ---- ---- ---- ---- 355.40 -5.00 360.40 1770 ---- ---- ---- ---- 351.30 -5.00 356.30 1775 ---- ---- ---- ---- 347.20 -5.10 352.30 1780 ---- ---- ---- ---- 343.20 -5.00 348.20 1785 ---- ---- ---- ---- 339.20 -5.00 344.20 1790 ---- ---- ---- ---- 335.20 -5.00 340.20 1795 ---- ---- ---- ---- 331.30 -4.90 336.20 1800 ---- ---- ---- ---- 327.40 -4.90 332.30 1805 ---- ---- ---- ---- 323.50 -4.90 328.40 1810 ---- ---- ---- ---- 319.60 -4.90 324.50 1815 ---- ---- ---- ---- 315.70 -4.90 320.60 1820 ---- ---- ---- ---- 311.90 -4.90 316.80 1825 ---- ---- ---- ---- 308.20 -4.80 313.00 1830 ---- ---- ---- ---- 304.40 -4.80 309.20 1835 ---- ---- ---- ---- 300.70 -4.70 305.40 1840 ---- ---- ---- ---- 297.00 -4.70 301.70 1845 ---- ---- ---- ---- 293.30 -4.80 298.10 1850 ---- ---- ---- ---- 289.70 -4.70 294.40 1855 ---- ---- ---- ---- 286.10 -4.70 290.80 1860 ---- ---- ---- ---- 282.60 -4.60 287.20 1865 ---- ---- ---- ---- 279.10 -4.60 283.70 1870 ---- ---- ---- ---- 275.60 -4.60 280.20 1875 ---- ---- ---- ---- 272.10 -4.60 276.70 1880 ---- ---- ---- ---- 268.70 -4.60 273.30 1885 ---- ---- ---- ---- 265.30 -4.50 269.80 1890 ---- ---- ---- ---- 262.00 -4.50 266.50 1895 ---- ---- ---- ---- 258.70 -4.40 263.10 1900 ---- ---- ---- ---- 255.40 -4.40 259.80 1905 ---- ---- ---- ---- 252.10 -4.40 256.50 1910 ---- ---- ---- ---- 248.90 -4.40 253.30 1915 ---- ---- ---- ---- 245.70 -4.40 250.10 1920 ---- ---- ---- ---- 242.60 -4.30 246.90 1925 ---- ---- ---- ---- 239.40 -4.30 243.70 1930 ---- ---- ---- ---- 236.30 -4.30 240.60 1935 ---- ---- ---- ---- 233.30 -4.20 237.50 1940 ---- ---- ---- ---- 230.20 -4.20 234.40 1945 ---- ---- ---- ---- 227.20 -4.20 231.40 1950 ---- ---- ---- ---- 224.20 -4.20 228.40 1955 ---- ---- ---- ---- 221.30 -4.10 225.40 1960 ---- ---- ---- ---- 218.40 -4.10 222.50 1965 ---- ---- ---- ---- 215.50 -4.00 219.50 1970 ---- ---- ---- ---- 212.60 -4.10 216.70 1975 ---- ---- ---- ---- 209.80 -4.00 213.80 1980 ---- ---- ---- ---- 207.00 -4.00 211.00 1985 ---- ---- ---- ---- 204.20 -4.00 208.20 1990 ---- ---- ---- ---- 201.50 -3.90 205.40 1995 ---- ---- ---- ---- 198.80 -3.90 202.70 2000 ---- ---- ---- ---- 196.20 -3.80 200.00 2005 ---- ---- ---- ---- 193.60 -3.80 197.40 2010 ---- ---- ---- ---- 191.00 -3.80 194.80 2015 ---- ---- ---- ---- 188.50 -3.70 192.20 2020 ---- ---- ---- ---- 186.00 -3.70 189.70 2025 ---- ---- ---- ---- 183.50 -3.70 187.20 2030 ---- ---- ---- ---- 181.10 -3.70 184.80 2035 ---- ---- ---- ---- 178.70 -3.60 182.30 2040 ---- ---- ---- ---- 176.40 -3.60 180.00 2045 ---- ---- ---- ---- 174.00 -3.60 177.60 2050 ---- ---- ---- ---- 171.80 -3.50 175.30 2055 ---- ---- ---- ---- 169.50 -3.50 173.00 2060 ---- ---- ---- ---- 167.30 -3.50 170.80 2065 ---- ---- ---- ---- 165.10 -3.50 168.60 2070 ---- ---- ---- ---- 163.00 -3.40 166.40 2075 ---- ---- ---- ---- 160.90 -3.40 164.30 2080 ---- ---- ---- ---- 158.80 -3.40 162.20 2085 ---- ---- ---- ---- 156.80 -3.30 160.10 2090 ---- ---- ---- ---- 154.80 -3.30 158.10 2095 ---- ---- ---- ---- 152.80 -3.30 156.10 2100 ---- ---- ---- ---- 150.90 -3.20 154.10 2105 ---- ---- ---- ---- 149.00 -3.20 152.20 2110 ---- ---- ---- ---- 147.10 -3.20 150.30 2115 ---- ---- ---- ---- 145.20 -3.20 148.40 2120 ---- ---- ---- ---- 143.40 -3.20 146.60 2125 ---- ---- ---- ---- 141.60 -3.20 144.80 2130 ---- ---- ---- ---- 139.90 -3.10 143.00 2135 ---- ---- ---- ---- 138.20 -3.00 141.20 2140 ---- ---- ---- ---- 136.50 -3.00 139.50 2145 ---- ---- ---- ---- 134.80 -3.00 137.80 2150 ---- ---- ---- ---- 133.10 -3.00 136.10 2155 ---- ---- ---- ---- 131.50 -3.00 134.50 2160 ---- ---- ---- ---- 129.90 -3.00 132.90 2165 ---- ---- ---- ---- 128.30 -3.00 131.30 2170 ---- ---- ---- ---- 126.80 -2.90 129.70 2175 ---- ---- ---- ---- 125.30 -2.80 128.10 2180 ---- ---- ---- ---- 123.80 -2.80 126.60 2185 ---- ---- ---- ---- 122.30 -2.80 125.10 2190 ---- ---- ---- ---- 120.90 -2.80 123.70 2195 ---- ---- ---- ---- 119.40 -2.80 122.20 2200 ---- ---- ---- ---- 118.00 -2.80 120.80 2205 ---- ---- ---- ---- 116.70 -2.70 119.40 2210 ---- ---- ---- ---- 115.30 -2.70 118.00 2215 ---- ---- ---- ---- 114.00 -2.60 116.60 2220 ---- ---- ---- ---- 112.60 -2.70 115.30 2225 ---- ---- ---- ---- 111.30 -2.70 114.00 2230 ---- ---- ---- ---- 110.10 -2.60 112.70 2235 ---- ---- ---- ---- 108.80 -2.60 111.40 2240 ---- ---- ---- ---- 107.60 -2.50 110.10 2245 ---- ---- ---- ---- 106.30 -2.60 108.90 2250 ---- ---- ---- ---- 105.10 -2.50 107.60 2255 ---- ---- ---- ---- 103.90 -2.50 106.40 2260 ---- ---- ---- ---- 102.80 -2.40 105.20 2265 ---- ---- ---- ---- 101.60 -2.40 104.00 2270 ---- ---- ---- ---- 100.50 -2.40 102.90 2275 ---- ---- ---- ---- 99.30 -2.40 101.70 2280 ---- ---- ---- ---- 98.20 -2.40 100.60 2285 ---- ---- ---- ---- 97.10 -2.40 99.50 2290 ---- ---- ---- ---- 96.10 -2.30 98.40 2295 ---- ---- ---- ---- 95.00 -2.30 97.30 2300 ---- ---- ---- ---- 93.90 -2.30 96.20 2305 ---- ---- ---- ---- 92.90 -2.30 95.20 2310 ---- ---- ---- ---- 91.90 -2.20 94.10 2315 ---- ---- ---- ---- 90.90 -2.20 93.10 2320 ---- ---- ---- ---- 89.90 -2.20 92.10 2325 ---- ---- ---- ---- 88.90 -2.20 91.10 2330 ---- ---- ---- ---- 88.00 -2.10 90.10 2340 ---- ---- ---- ---- 86.10 -2.10 88.20 2350 ---- ---- ---- ---- 84.30 -2.10 86.40 2360 ---- ---- ---- ---- 82.50 -2.00 84.50 2370 ---- ---- ---- ---- 80.70 -2.10 82.80 2375 ---- ---- ---- ---- 79.90 -2.00 81.90 2380 ---- ---- ---- ---- 79.10 -2.00 81.10 2390 ---- ---- ---- ---- 77.40 -2.00 79.40 2400 ---- ---- ---- ---- 75.80 -2.00 77.80 2410 ---- ---- ---- ---- 74.30 -1.90 76.20 2425 ---- ---- ---- ---- 72.10 -1.80 73.90 2450 ---- ---- ---- ---- 68.50 -1.80 70.30 2475 ---- ---- ---- ---- 65.30 -1.60 66.90 2500 ---- ---- ---- ---- 62.20 -1.60 63.80 2525 ---- ---- ---- ---- 59.30 -1.60 60.90 2550 ---- ---- ---- ---- 56.70 -1.50 58.20 2575 ---- ---- ---- ---- 54.20 -1.40 55.60 2600 ---- ---- ---- ---- 51.80 -1.40 53.20 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 694.30 -5.90 700.20 1425 ---- ---- ---- ---- 669.30 -5.90 675.20 1450 ---- ---- ---- ---- 644.30 -5.90 650.20 1475 ---- ---- ---- ---- 619.40 -5.80 625.20 1500 ---- ---- ---- ---- 594.70 -5.90 600.60 1525 ---- ---- ---- ---- 570.50 -5.80 576.30 1550 ---- ---- ---- ---- 546.60 -5.70 552.30 1575 ---- ---- ---- ---- 523.00 -5.70 528.70 1580 ---- ---- ---- ---- 518.30 -5.70 524.00 1590 ---- ---- ---- ---- 509.00 -5.60 514.60 1600 ---- ---- ---- ---- 499.80 -5.60 505.40 1610 ---- ---- ---- ---- 490.60 -5.60 496.20 1620 ---- ---- ---- ---- 481.40 -5.60 487.00 1625 ---- ---- ---- ---- 476.90 -5.50 482.40 1630 ---- ---- ---- ---- 472.40 -5.50 477.90 1640 ---- ---- ---- ---- 463.40 -5.40 468.80 1650 ---- ---- ---- ---- 454.40 -5.50 459.90 1660 ---- ---- ---- ---- 445.50 -5.40 450.90 1670 ---- ---- ---- ---- 436.70 -5.40 442.10 1675 ---- ---- ---- ---- 432.30 -5.40 437.70 1680 ---- ---- ---- ---- 427.90 -5.40 433.30 1685 ---- ---- ---- ---- 423.50 -5.40 428.90 1690 ---- ---- ---- ---- 419.20 -5.30 424.50 1695 ---- ---- ---- ---- 414.90 -5.30 420.20 1700 ---- ---- ---- ---- 410.60 -5.30 415.90 1705 ---- ---- ---- ---- 406.30 -5.30 411.60 1710 ---- ---- ---- ---- 402.00 -5.30 407.30 1715 ---- ---- ---- ---- 397.80 -5.20 403.00 1720 ---- ---- ---- ---- 393.50 -5.30 398.80 1725 ---- ---- ---- ---- 389.30 -5.20 394.50 1730 ---- ---- ---- ---- 385.10 -5.20 390.30 1735 ---- ---- ---- ---- 380.90 -5.20 386.10 1740 ---- ---- ---- ---- 376.80 -5.10 381.90 1745 ---- ---- ---- ---- 372.70 -5.10 377.80 1750 ---- ---- ---- ---- 368.50 -5.20 373.70 1755 ---- ---- ---- ---- 364.50 -5.10 369.60 1760 ---- ---- ---- ---- 360.40 -5.10 365.50 1765 ---- ---- ---- ---- 356.30 -5.10 361.40 1770 ---- ---- ---- ---- 352.30 -5.10 357.40 1775 ---- ---- ---- ---- 348.30 -5.00 353.30 1780 ---- ---- ---- ---- 344.30 -5.00 349.30 1785 ---- ---- ---- ---- 340.40 -5.00 345.40 1790 ---- ---- ---- ---- 336.50 -4.90 341.40 1795 ---- ---- ---- ---- 332.60 -4.90 337.50 1800 ---- ---- ---- ---- 328.70 -4.90 333.60 1805 ---- ---- ---- ---- 324.80 -4.90 329.70 1810 ---- ---- ---- ---- 321.00 -4.90 325.90 1815 ---- ---- ---- ---- 317.20 -4.90 322.10 1820 ---- ---- ---- ---- 313.50 -4.80 318.30 1825 ---- ---- ---- ---- 309.70 -4.80 314.50 1830 ---- ---- ---- ---- 306.00 -4.80 310.80 1835 ---- ---- ---- ---- 302.30 -4.80 307.10 1840 ---- ---- ---- ---- 298.70 -4.70 303.40 1845 ---- ---- ---- ---- 295.10 -4.70 299.80 1850 ---- ---- ---- ---- 291.50 -4.70 296.20 1855 ---- ---- ---- ---- 287.90 -4.70 292.60 1860 ---- ---- ---- ---- 284.40 -4.70 289.10 1865 ---- ---- ---- ---- 280.90 -4.60 285.50 1870 ---- ---- ---- ---- 277.50 -4.50 282.00 1875 ---- ---- ---- ---- 274.00 -4.60 278.60 1880 ---- ---- ---- ---- 270.70 -4.50 275.20 1885 ---- ---- ---- ---- 267.30 -4.50 271.80 1890 ---- ---- ---- ---- 264.00 -4.40 268.40 1895 ---- ---- ---- ---- 260.70 -4.40 265.10 1900 ---- ---- ---- ---- 257.40 -4.40 261.80 1905 ---- ---- ---- ---- 254.10 -4.40 258.50 1910 ---- ---- ---- ---- 250.90 -4.40 255.30 1915 ---- ---- ---- ---- 247.80 -4.30 252.10 1920 ---- ---- ---- ---- 244.60 -4.30 248.90 1925 ---- ---- ---- ---- 241.50 -4.30 245.80 1930 ---- ---- ---- ---- 238.40 -4.30 242.70 1935 ---- ---- ---- ---- 235.40 -4.20 239.60 1940 ---- ---- ---- ---- 232.30 -4.20 236.50 1945 ---- ---- ---- ---- 229.30 -4.20 233.50 1950 ---- ---- ---- ---- 226.40 -4.10 230.50 1955 ---- ---- ---- ---- 223.40 -4.20 227.60 1960 ---- ---- ---- ---- 220.50 -4.10 224.60 1965 ---- ---- ---- ---- 217.70 -4.00 221.70 1970 ---- ---- ---- ---- 214.80 -4.10 218.90 1975 ---- ---- ---- ---- 212.00 -4.00 216.00 1980 ---- ---- ---- ---- 209.30 -3.90 213.20 1985 ---- ---- ---- ---- 206.50 -4.00 210.50 1990 ---- ---- ---- ---- 203.80 -3.90 207.70 1995 ---- ---- ---- ---- 201.20 -3.80 205.00 2000 ---- ---- ---- ---- 198.50 -3.90 202.40 2005 ---- ---- ---- ---- 195.90 -3.90 199.80 2010 ---- ---- ---- ---- 193.40 -3.80 197.20 2015 ---- ---- ---- ---- 190.90 -3.70 194.60 2020 ---- ---- ---- ---- 188.40 -3.70 192.10 2025 ---- ---- ---- ---- 186.00 -3.70 189.70 2030 ---- ---- ---- ---- 183.60 -3.60 187.20 2035 ---- ---- ---- ---- 181.20 -3.60 184.80 2040 ---- ---- ---- ---- 178.90 -3.60 182.50 2045 ---- ---- ---- ---- 176.60 -3.60 180.20 2050 ---- ---- ---- ---- 174.30 -3.60 177.90 2055 ---- ---- ---- ---- 172.10 -3.50 175.60 2060 ---- ---- ---- ---- 169.90 -3.50 173.40 2065 ---- ---- ---- ---- 167.80 -3.40 171.20 2070 ---- ---- ---- ---- 165.70 -3.40 169.10 2075 ---- ---- ---- ---- 163.60 -3.40 167.00 2080 ---- ---- ---- ---- 161.50 -3.40 164.90 2085 ---- ---- ---- ---- 159.50 -3.40 162.90 2090 ---- ---- ---- ---- 157.50 -3.30 160.80 2095 ---- ---- ---- ---- 155.60 -3.30 158.90 2100 ---- ---- ---- ---- 153.60 -3.30 156.90 2105 ---- ---- ---- ---- 151.80 -3.20 155.00 2110 ---- ---- ---- ---- 149.90 -3.20 153.10 2115 ---- ---- ---- ---- 148.10 -3.10 151.20 2120 ---- ---- ---- ---- 146.30 -3.10 149.40 2125 ---- ---- ---- ---- 144.50 -3.10 147.60 2130 ---- ---- ---- ---- 142.80 -3.10 145.90 2135 ---- ---- ---- ---- 141.00 -3.10 144.10 2140 ---- ---- ---- ---- 139.40 -3.00 142.40 2145 ---- ---- ---- ---- 137.70 -3.00 140.70 2150 ---- ---- ---- ---- 136.10 -3.00 139.10 2155 ---- ---- ---- ---- 134.50 -2.90 137.40 2160 ---- ---- ---- ---- 132.90 -2.90 135.80 2165 ---- ---- ---- ---- 131.30 -2.90 134.20 2170 ---- ---- ---- ---- 129.80 -2.90 132.70 2175 ---- ---- ---- ---- 128.30 -2.90 131.20 2180 ---- ---- ---- ---- 126.80 -2.90 129.70 2185 ---- ---- ---- ---- 125.40 -2.80 128.20 2190 ---- ---- ---- ---- 123.90 -2.80 126.70 2195 ---- ---- ---- ---- 122.50 -2.80 125.30 2200 ---- ---- ---- ---- 121.10 -2.80 123.90 2205 ---- ---- ---- ---- 119.70 -2.80 122.50 2210 ---- ---- ---- ---- 118.40 -2.70 121.10 2215 ---- ---- ---- ---- 117.10 -2.70 119.80 2220 ---- ---- ---- ---- 115.80 -2.60 118.40 2225 ---- ---- ---- ---- 114.50 -2.60 117.10 2230 ---- ---- ---- ---- 113.20 -2.60 115.80 2235 ---- ---- ---- ---- 112.00 -2.50 114.50 2240 ---- ---- ---- ---- 110.70 -2.60 113.30 2245 ---- ---- ---- ---- 109.50 -2.50 112.00 2250 ---- ---- ---- ---- 108.30 -2.50 110.80 2255 ---- ---- ---- ---- 107.10 -2.50 109.60 2260 ---- ---- ---- ---- 106.00 -2.40 108.40 2265 ---- ---- ---- ---- 104.80 -2.50 107.30 2270 ---- ---- ---- ---- 103.70 -2.40 106.10 2275 ---- ---- ---- ---- 102.60 -2.40 105.00 2280 ---- ---- ---- ---- 101.50 -2.40 103.90 2285 ---- ---- ---- ---- 100.40 -2.30 102.70 2290 ---- ---- ---- ---- 99.30 -2.40 101.70 2295 ---- ---- ---- ---- 98.20 -2.40 100.60 2300 ---- ---- ---- ---- 97.20 -2.30 99.50 2305 ---- ---- ---- ---- 96.20 -2.30 98.50 2310 ---- ---- ---- ---- 95.20 -2.20 97.40 2315 ---- ---- ---- ---- 94.20 -2.20 96.40 2320 ---- ---- ---- ---- 93.20 -2.20 95.40 2325 ---- ---- ---- ---- 92.20 -2.20 94.40 2330 ---- ---- ---- ---- 91.20 -2.20 93.40 2340 ---- ---- ---- ---- 89.40 -2.10 91.50 2350 ---- ---- ---- ---- 87.60 -2.10 89.70 2360 ---- ---- ---- ---- 85.80 -2.10 87.90 2370 ---- ---- ---- ---- 84.10 -2.00 86.10 2375 ---- ---- ---- ---- 83.20 -2.00 85.20 2380 ---- ---- ---- ---- 82.40 -2.00 84.40 2390 ---- ---- ---- ---- 80.70 -2.00 82.70 2400 ---- ---- ---- ---- 79.20 -1.90 81.10 2410 ---- ---- ---- ---- 77.60 -1.90 79.50 2425 ---- ---- ---- ---- 75.40 -1.90 77.30 2450 ---- ---- ---- ---- 71.90 -1.80 73.70 2475 ---- ---- ---- ---- 68.60 -1.70 70.30 2500 ---- ---- ---- ---- 65.50 -1.70 67.20 2525 ---- ---- ---- ---- 62.60 -1.60 64.20 2550 ---- ---- ---- ---- 59.90 -1.60 61.50 2575 ---- ---- ---- ---- 57.40 -1.50 58.90 2600 ---- ---- ---- ---- 55.10 -1.40 56.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 632.10 -4.50 636.60 1500 ---- ---- ---- ---- 607.80 -4.40 612.20 1525 ---- ---- ---- ---- 583.70 -4.40 588.10 1550 ---- ---- ---- ---- 560.00 -4.40 564.40 1575 ---- ---- ---- ---- 536.60 -4.30 540.90 1600 ---- ---- ---- ---- 513.50 -4.30 517.80 1625 ---- ---- ---- ---- 490.70 -4.20 494.90 1650 ---- ---- ---- ---- 468.20 -4.20 472.40 1660 ---- ---- ---- ---- 459.30 -4.20 463.50 1670 ---- ---- ---- ---- 450.50 -4.10 454.60 1675 ---- ---- ---- ---- 446.10 -4.10 450.20 1680 ---- ---- ---- ---- 441.70 -4.10 445.80 1690 ---- ---- ---- ---- 433.00 -4.10 437.10 1700 ---- ---- ---- ---- 424.30 -4.10 428.40 1710 ---- ---- ---- ---- 415.70 -4.10 419.80 1720 ---- ---- ---- ---- 407.20 -4.00 411.20 1725 ---- ---- ---- ---- 402.90 -4.10 407.00 1730 ---- ---- ---- ---- 398.70 -4.00 402.70 1740 ---- ---- ---- ---- 390.30 -4.00 394.30 1750 ---- ---- ---- ---- 382.00 -4.00 386.00 1760 ---- ---- ---- ---- 373.80 -3.90 377.70 1765 ---- ---- ---- ---- 369.70 -3.90 373.60 1770 ---- ---- ---- ---- 365.60 -3.90 369.50 1775 ---- ---- ---- ---- 361.60 -3.90 365.50 1780 ---- ---- ---- ---- 357.60 -3.80 361.40 1785 ---- ---- ---- ---- 353.60 -3.80 357.40 1790 ---- ---- ---- ---- 349.60 -3.80 353.40 1795 ---- ---- ---- ---- 345.60 -3.90 349.50 1800 ---- ---- ---- ---- 341.70 -3.80 345.50 1805 ---- ---- ---- ---- 337.80 -3.80 341.60 1810 ---- ---- ---- ---- 334.00 -3.70 337.70 1815 ---- ---- ---- ---- 330.10 -3.80 333.90 1820 ---- ---- ---- ---- 326.30 -3.80 330.10 1825 ---- ---- ---- ---- 322.50 -3.80 326.30 1830 ---- ---- ---- ---- 318.80 -3.70 322.50 1835 ---- ---- ---- ---- 315.00 -3.70 318.70 1840 ---- ---- ---- ---- 311.30 -3.70 315.00 1845 ---- ---- ---- ---- 307.70 -3.60 311.30 1850 ---- ---- ---- ---- 304.10 -3.60 307.70 1855 ---- ---- ---- ---- 300.50 -3.60 304.10 1860 ---- ---- ---- ---- 296.90 -3.60 300.50 1865 ---- ---- ---- ---- 293.40 -3.60 297.00 1870 ---- ---- ---- ---- 289.90 -3.50 293.40 1875 ---- ---- ---- ---- 286.40 -3.60 290.00 1880 ---- ---- ---- ---- 283.00 -3.50 286.50 1885 ---- ---- ---- ---- 279.60 -3.50 283.10 1890 ---- ---- ---- ---- 276.20 -3.50 279.70 1895 ---- ---- ---- ---- 272.90 -3.50 276.40 1900 ---- ---- ---- ---- 269.60 -3.50 273.10 1905 ---- ---- ---- ---- 266.40 -3.40 269.80 1910 ---- ---- ---- ---- 263.10 -3.50 266.60 1915 ---- ---- ---- ---- 260.00 -3.30 263.30 1920 ---- ---- ---- ---- 256.80 -3.40 260.20 1925 ---- ---- ---- ---- 253.70 -3.30 257.00 1930 ---- ---- ---- ---- 250.60 -3.30 253.90 1935 ---- ---- ---- ---- 247.50 -3.30 250.80 1940 ---- ---- ---- ---- 244.50 -3.30 247.80 1945 ---- ---- ---- ---- 241.50 -3.30 244.80 1950 ---- ---- ---- ---- 238.50 -3.30 241.80 1955 ---- ---- ---- ---- 235.60 -3.20 238.80 1960 ---- ---- ---- ---- 232.70 -3.20 235.90 1965 ---- ---- ---- ---- 229.80 -3.20 233.00 1970 ---- ---- ---- ---- 226.90 -3.20 230.10 1975 ---- ---- ---- ---- 224.10 -3.20 227.30 1980 ---- ---- ---- ---- 221.30 -3.20 224.50 1985 ---- ---- ---- ---- 218.60 -3.10 221.70 1990 ---- ---- ---- ---- 215.80 -3.10 218.90 1995 ---- ---- ---- ---- 213.10 -3.10 216.20 2000 ---- ---- ---- ---- 210.50 -3.00 213.50 2005 ---- ---- ---- ---- 207.80 -3.00 210.80 2010 ---- ---- ---- ---- 205.20 -3.00 208.20 2015 ---- ---- ---- ---- 202.70 -2.90 205.60 2020 ---- ---- ---- ---- 200.10 -3.00 203.10 2025 ---- ---- ---- ---- 197.60 -2.90 200.50 2030 ---- ---- ---- ---- 195.10 -2.90 198.00 2035 ---- ---- ---- ---- 192.70 -2.90 195.60 2040 ---- ---- ---- ---- 190.30 -2.80 193.10 2045 ---- ---- ---- ---- 187.90 -2.80 190.70 2050 ---- ---- ---- ---- 185.50 -2.90 188.40 2055 ---- ---- ---- ---- 183.20 -2.80 186.00 2060 ---- ---- ---- ---- 180.90 -2.80 183.70 2065 ---- ---- ---- ---- 178.70 -2.70 181.40 2070 ---- ---- ---- ---- 176.50 -2.70 179.20 2075 ---- ---- ---- ---- 174.30 -2.70 177.00 2080 ---- ---- ---- ---- 172.20 -2.60 174.80 2085 ---- ---- ---- ---- 170.00 -2.70 172.70 2090 ---- ---- ---- ---- 168.00 -2.60 170.60 2095 ---- ---- ---- ---- 165.90 -2.60 168.50 2100 ---- ---- ---- ---- 163.90 -2.60 166.50 2105 ---- ---- ---- ---- 161.90 -2.60 164.50 2110 ---- ---- ---- ---- 160.00 -2.50 162.50 2115 ---- ---- ---- ---- 158.10 -2.50 160.60 2120 ---- ---- ---- ---- 156.20 -2.50 158.70 2125 ---- ---- ---- ---- 154.30 -2.50 156.80 2130 ---- ---- ---- ---- 152.50 -2.50 155.00 2135 ---- ---- ---- ---- 150.70 -2.50 153.20 2140 ---- ---- ---- ---- 148.90 -2.50 151.40 2145 ---- ---- ---- ---- 147.20 -2.40 149.60 2150 ---- ---- ---- ---- 145.50 -2.40 147.90 2155 ---- ---- ---- ---- 143.80 -2.40 146.20 2160 ---- ---- ---- ---- 142.20 -2.30 144.50 2165 ---- ---- ---- ---- 140.50 -2.40 142.90 2170 ---- ---- ---- ---- 138.90 -2.30 141.20 2175 ---- ---- ---- ---- 137.30 -2.30 139.60 2180 ---- ---- ---- ---- 135.80 -2.30 138.10 2185 ---- ---- ---- ---- 134.30 -2.20 136.50 2190 ---- ---- ---- ---- 132.80 -2.20 135.00 2195 ---- ---- ---- ---- 131.30 -2.20 133.50 2200 ---- ---- ---- ---- 129.80 -2.20 132.00 2205 ---- ---- ---- ---- 128.40 -2.20 130.60 2210 ---- ---- ---- ---- 127.00 -2.10 129.10 2215 ---- ---- ---- ---- 125.60 -2.10 127.70 2220 ---- ---- ---- ---- 124.20 -2.10 126.30 2225 ---- ---- ---- ---- 122.90 -2.10 125.00 2230 ---- ---- ---- ---- 121.50 -2.10 123.60 2235 ---- ---- ---- ---- 120.20 -2.10 122.30 2240 ---- ---- ---- ---- 118.90 -2.10 121.00 2245 ---- ---- ---- ---- 117.60 -2.10 119.70 2250 ---- ---- ---- ---- 116.40 -2.00 118.40 2255 ---- ---- ---- ---- 115.20 -2.00 117.20 2260 ---- ---- ---- ---- 113.90 -2.00 115.90 2265 ---- ---- ---- ---- 112.70 -2.00 114.70 2270 ---- ---- ---- ---- 111.50 -2.00 113.50 2275 ---- ---- ---- ---- 110.40 -1.90 112.30 2280 ---- ---- ---- ---- 109.20 -1.90 111.10 2285 ---- ---- ---- ---- 108.10 -1.90 110.00 2290 ---- ---- ---- ---- 106.90 -1.90 108.80 2295 ---- ---- ---- ---- 105.80 -1.90 107.70 2300 ---- ---- ---- ---- 104.70 -1.90 106.60 2305 ---- ---- ---- ---- 103.70 -1.80 105.50 2310 ---- ---- ---- ---- 102.60 -1.80 104.40 2315 ---- ---- ---- ---- 101.50 -1.90 103.40 2320 ---- ---- ---- ---- 100.50 -1.80 102.30 2325 ---- ---- ---- ---- 99.50 -1.80 101.30 2330 ---- ---- ---- ---- 98.50 -1.70 100.20 2340 ---- ---- ---- ---- 96.50 -1.70 98.20 2350 ---- ---- ---- ---- 94.60 -1.70 96.30 2360 ---- ---- ---- ---- 92.70 -1.70 94.40 2370 ---- ---- ---- ---- 90.90 -1.60 92.50 2375 ---- ---- ---- ---- 90.00 -1.60 91.60 2380 ---- ---- ---- ---- 89.10 -1.60 90.70 2390 ---- ---- ---- ---- 87.40 -1.60 89.00 2400 ---- ---- ---- ---- 85.70 -1.60 87.30 2410 ---- ---- ---- ---- 84.00 -1.60 85.60 2420 ---- ---- ---- ---- 82.40 -1.60 84.00 2425 ---- ---- ---- ---- 81.70 -1.50 83.20 2430 ---- ---- ---- ---- 80.90 -1.50 82.40 2450 ---- ---- ---- ---- 77.90 -1.50 79.40 2475 ---- ---- ---- ---- 74.40 -1.40 75.80 2500 ---- ---- ---- ---- 71.10 -1.40 72.50 2525 ---- ---- ---- ---- 68.00 -1.30 69.30 2550 ---- ---- ---- ---- 65.20 -1.20 66.40 2575 ---- ---- ---- ---- 62.50 -1.20 63.70 2600 ---- ---- ---- ---- 59.90 -1.20 61.10 2625 ---- ---- ---- ---- 57.60 -1.10 58.70 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 607.40 -4.40 611.80 1525 ---- ---- ---- ---- 583.20 -4.40 587.60 1550 ---- ---- ---- ---- 559.50 -4.30 563.80 1575 ---- ---- ---- ---- 536.00 -4.40 540.40 1600 ---- ---- ---- ---- 513.00 -4.30 517.30 1625 ---- ---- ---- ---- 490.30 -4.30 494.60 1650 ---- ---- ---- ---- 468.00 -4.20 472.20 1675 ---- ---- ---- ---- 446.00 -4.20 450.20 1680 ---- ---- ---- ---- 441.70 -4.10 445.80 1690 ---- ---- ---- ---- 433.00 -4.20 437.20 1700 ---- ---- ---- ---- 424.50 -4.10 428.60 1710 ---- ---- ---- ---- 416.00 -4.00 420.00 1720 ---- ---- ---- ---- 407.50 -4.10 411.60 1725 ---- ---- ---- ---- 403.30 -4.10 407.40 1730 ---- ---- ---- ---- 399.10 -4.10 403.20 1740 ---- ---- ---- ---- 390.80 -4.00 394.80 1750 ---- ---- ---- ---- 382.60 -4.00 386.60 1760 ---- ---- ---- ---- 374.50 -3.90 378.40 1770 ---- ---- ---- ---- 366.40 -3.90 370.30 1775 ---- ---- ---- ---- 362.40 -3.90 366.30 1780 ---- ---- ---- ---- 358.40 -3.90 362.30 1785 ---- ---- ---- ---- 354.50 -3.90 358.40 1790 ---- ---- ---- ---- 350.60 -3.80 354.40 1795 ---- ---- ---- ---- 346.70 -3.80 350.50 1800 ---- ---- ---- ---- 342.80 -3.80 346.60 1805 ---- ---- ---- ---- 338.90 -3.80 342.70 1810 ---- ---- ---- ---- 335.10 -3.80 338.90 1815 ---- ---- ---- ---- 331.30 -3.70 335.00 1820 ---- ---- ---- ---- 327.50 -3.70 331.20 1825 ---- ---- ---- ---- 323.70 -3.80 327.50 1830 ---- ---- ---- ---- 320.00 -3.70 323.70 1835 ---- ---- ---- ---- 316.30 -3.70 320.00 1840 ---- ---- ---- ---- 312.60 -3.70 316.30 1845 ---- ---- ---- ---- 309.00 -3.70 312.70 1850 ---- ---- ---- ---- 305.40 -3.60 309.00 1855 ---- ---- ---- ---- 301.80 -3.60 305.40 1860 ---- ---- ---- ---- 298.30 -3.60 301.90 1865 ---- ---- ---- ---- 294.70 -3.60 298.30 1870 ---- ---- ---- ---- 291.20 -3.60 294.80 1875 ---- ---- ---- ---- 287.80 -3.50 291.30 1880 ---- ---- ---- ---- 284.40 -3.50 287.90 1885 ---- ---- ---- ---- 281.00 -3.50 284.50 1890 ---- ---- ---- ---- 277.60 -3.50 281.10 1895 ---- ---- ---- ---- 274.30 -3.40 277.70 1900 ---- ---- ---- ---- 271.00 -3.40 274.40 1905 ---- ---- ---- ---- 267.70 -3.40 271.10 1910 ---- ---- ---- ---- 264.50 -3.40 267.90 1915 ---- ---- ---- ---- 261.30 -3.40 264.70 1920 ---- ---- ---- ---- 258.10 -3.40 261.50 1925 ---- ---- ---- ---- 255.00 -3.30 258.30 1930 ---- ---- ---- ---- 251.90 -3.30 255.20 1935 ---- ---- ---- ---- 248.80 -3.30 252.10 1940 ---- ---- ---- ---- 245.70 -3.30 249.00 1945 ---- ---- ---- ---- 242.70 -3.30 246.00 1950 ---- ---- ---- ---- 239.70 -3.30 243.00 1955 ---- ---- ---- ---- 236.80 -3.20 240.00 1960 ---- ---- ---- ---- 233.90 -3.20 237.10 1965 ---- ---- ---- ---- 231.00 -3.20 234.20 1970 ---- ---- ---- ---- 228.10 -3.20 231.30 1975 ---- ---- ---- ---- 225.30 -3.10 228.40 1980 ---- ---- ---- ---- 222.50 -3.10 225.60 1985 ---- ---- ---- ---- 219.80 -3.10 222.90 1990 ---- ---- ---- ---- 217.00 -3.10 220.10 1995 ---- ---- ---- ---- 214.30 -3.10 217.40 2000 ---- ---- ---- ---- 211.70 -3.00 214.70 2005 ---- ---- ---- ---- 209.10 -3.00 212.10 2010 ---- ---- ---- ---- 206.50 -3.00 209.50 2015 ---- ---- ---- ---- 203.90 -3.00 206.90 2020 ---- ---- ---- ---- 201.40 -2.90 204.30 2025 ---- ---- ---- ---- 198.90 -2.90 201.80 2030 ---- ---- ---- ---- 196.50 -2.90 199.40 2035 ---- ---- ---- ---- 194.00 -2.90 196.90 2040 ---- ---- ---- ---- 191.70 -2.80 194.50 2045 ---- ---- ---- ---- 189.30 -2.90 192.20 2050 ---- ---- ---- ---- 187.00 -2.80 189.80 2055 ---- ---- ---- ---- 184.70 -2.80 187.50 2060 ---- ---- ---- ---- 182.50 -2.80 185.30 2065 ---- ---- ---- ---- 180.30 -2.70 183.00 2070 ---- ---- ---- ---- 178.10 -2.80 180.90 2075 ---- ---- ---- ---- 176.00 -2.70 178.70 2080 ---- ---- ---- ---- 173.90 -2.70 176.60 2085 ---- ---- ---- ---- 171.80 -2.70 174.50 2090 ---- ---- ---- ---- 169.80 -2.60 172.40 2095 ---- ---- ---- ---- 167.80 -2.60 170.40 2100 ---- ---- ---- ---- 165.80 -2.60 168.40 2105 ---- ---- ---- ---- 163.90 -2.60 166.50 2110 ---- ---- ---- ---- 162.00 -2.60 164.60 2115 ---- ---- ---- ---- 160.10 -2.60 162.70 2120 ---- ---- ---- ---- 158.30 -2.50 160.80 2125 ---- ---- ---- ---- 156.50 -2.50 159.00 2130 ---- ---- ---- ---- 154.70 -2.50 157.20 2135 ---- ---- ---- ---- 153.00 -2.40 155.40 2140 ---- ---- ---- ---- 151.30 -2.40 153.70 2145 ---- ---- ---- ---- 149.60 -2.40 152.00 2150 ---- ---- ---- ---- 147.90 -2.40 150.30 2155 ---- ---- ---- ---- 146.30 -2.40 148.70 2160 ---- ---- ---- ---- 144.70 -2.30 147.00 2165 ---- ---- ---- ---- 143.10 -2.30 145.40 2170 ---- ---- ---- ---- 141.50 -2.40 143.90 2175 ---- ---- ---- ---- 140.00 -2.30 142.30 2180 ---- ---- ---- ---- 138.50 -2.30 140.80 2185 ---- ---- ---- ---- 137.00 -2.30 139.30 2190 ---- ---- ---- ---- 135.60 -2.20 137.80 2195 ---- ---- ---- ---- 134.10 -2.30 136.40 2200 ---- ---- ---- ---- 132.70 -2.30 135.00 2205 ---- ---- ---- ---- 131.30 -2.20 133.50 2210 ---- ---- ---- ---- 130.00 -2.20 132.20 2215 ---- ---- ---- ---- 128.60 -2.20 130.80 2220 ---- ---- ---- ---- 127.30 -2.20 129.50 2225 ---- ---- ---- ---- 126.00 -2.10 128.10 2230 ---- ---- ---- ---- 124.70 -2.20 126.90 2235 ---- ---- ---- ---- 123.50 -2.10 125.60 2240 ---- ---- ---- ---- 122.20 -2.10 124.30 2245 ---- ---- ---- ---- 121.00 -2.10 123.10 2250 ---- ---- ---- ---- 119.80 -2.00 121.80 2255 ---- ---- ---- ---- 118.60 -2.00 120.60 2260 ---- ---- ---- ---- 117.40 -2.00 119.40 2265 ---- ---- ---- ---- 116.30 -2.00 118.30 2270 ---- ---- ---- ---- 115.10 -2.00 117.10 2275 ---- ---- ---- ---- 114.00 -2.00 116.00 2280 ---- ---- ---- ---- 112.90 -1.90 114.80 2285 ---- ---- ---- ---- 111.80 -1.90 113.70 2290 ---- ---- ---- ---- 110.70 -1.90 112.60 2295 ---- ---- ---- ---- 109.60 -1.90 111.50 2300 ---- ---- ---- ---- 108.60 -1.90 110.50 2305 ---- ---- ---- ---- 107.50 -1.90 109.40 2310 ---- ---- ---- ---- 106.50 -1.90 108.40 2315 ---- ---- ---- ---- 105.50 -1.90 107.40 2320 ---- ---- ---- ---- 104.50 -1.80 106.30 2325 ---- ---- ---- ---- 103.50 -1.80 105.30 2330 ---- ---- ---- ---- 102.60 -1.80 104.40 2340 ---- ---- ---- ---- 100.60 -1.80 102.40 2350 ---- ---- ---- ---- 98.80 -1.80 100.60 2360 ---- ---- ---- ---- 97.00 -1.70 98.70 2370 ---- ---- ---- ---- 95.20 -1.70 96.90 2375 ---- ---- ---- ---- 94.40 -1.70 96.10 2380 ---- ---- ---- ---- 93.50 -1.70 95.20 2390 ---- ---- ---- ---- 91.90 -1.60 93.50 2400 ---- ---- ---- ---- 90.30 -1.60 91.90 2410 ---- ---- ---- ---- 88.70 -1.60 90.30 2420 ---- ---- ---- ---- 87.20 -1.50 88.70 2425 ---- ---- ---- ---- 86.40 -1.60 88.00 2430 ---- ---- ---- ---- 85.70 -1.50 87.20 2450 ---- ---- ---- ---- 82.80 -1.50 84.30 2475 ---- ---- ---- ---- 79.40 -1.50 80.90 2500 ---- ---- ---- ---- 76.30 -1.40 77.70 2525 ---- ---- ---- ---- 73.30 -1.40 74.70 2550 ---- ---- ---- ---- 70.50 -1.40 71.90 2575 ---- ---- ---- ---- 68.00 -1.20 69.20 2600 ---- ---- ---- ---- 65.50 -1.20 66.70 2625 ---- ---- ---- ---- 63.20 -1.20 64.40 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 621.10 -3.70 624.80 1525 ---- ---- ---- ---- 597.20 -3.70 600.90 1550 ---- ---- ---- ---- 573.60 -3.70 577.30 1575 ---- ---- ---- ---- 550.40 -3.70 554.10 1600 ---- ---- ---- ---- 527.50 -3.60 531.10 1625 ---- ---- ---- ---- 504.80 -3.70 508.50 1650 ---- ---- ---- ---- 482.50 -3.60 486.10 1675 ---- ---- ---- ---- 460.60 -3.50 464.10 1690 ---- ---- ---- ---- 447.50 -3.50 451.00 1700 ---- ---- ---- ---- 438.90 -3.50 442.40 1710 ---- ---- ---- ---- 430.40 -3.40 433.80 1720 ---- ---- ---- ---- 421.90 -3.40 425.30 1725 ---- ---- ---- ---- 417.70 -3.40 421.10 1730 ---- ---- ---- ---- 413.40 -3.50 416.90 1740 ---- ---- ---- ---- 405.10 -3.40 408.50 1750 ---- ---- ---- ---- 396.80 -3.40 400.20 1760 ---- ---- ---- ---- 388.60 -3.40 392.00 1770 ---- ---- ---- ---- 380.50 -3.30 383.80 1775 ---- ---- ---- ---- 376.40 -3.30 379.70 1780 ---- ---- ---- ---- 372.40 -3.30 375.70 1790 ---- ---- ---- ---- 364.40 -3.30 367.70 1795 ---- ---- ---- ---- 360.50 -3.30 363.80 1800 ---- ---- ---- ---- 356.60 -3.20 359.80 1805 ---- ---- ---- ---- 352.70 -3.20 355.90 1810 ---- ---- ---- ---- 348.80 -3.20 352.00 1815 ---- ---- ---- ---- 344.90 -3.30 348.20 1820 ---- ---- ---- ---- 341.10 -3.20 344.30 1825 ---- ---- ---- ---- 337.30 -3.20 340.50 1830 ---- ---- ---- ---- 333.50 -3.20 336.70 1835 ---- ---- ---- ---- 329.80 -3.20 333.00 1840 ---- ---- ---- ---- 326.10 -3.10 329.20 1845 ---- ---- ---- ---- 322.40 -3.10 325.50 1850 ---- ---- ---- ---- 318.70 -3.10 321.80 1855 ---- ---- ---- ---- 315.10 -3.10 318.20 1860 ---- ---- ---- ---- 311.50 -3.10 314.60 1865 ---- ---- ---- ---- 307.90 -3.10 311.00 1870 ---- ---- ---- ---- 304.40 -3.10 307.50 1875 ---- ---- ---- ---- 300.90 -3.00 303.90 1880 ---- ---- ---- ---- 297.40 -3.10 300.50 1885 ---- ---- ---- ---- 294.00 -3.00 297.00 1890 ---- ---- ---- ---- 290.60 -3.00 293.60 1895 ---- ---- ---- ---- 287.20 -3.00 290.20 1900 ---- ---- ---- ---- 283.90 -3.00 286.90 1905 ---- ---- ---- ---- 280.60 -2.90 283.50 1910 ---- ---- ---- ---- 277.30 -2.90 280.20 1915 ---- ---- ---- ---- 274.10 -2.90 277.00 1920 ---- ---- ---- ---- 270.90 -2.90 273.80 1925 ---- ---- ---- ---- 267.70 -2.90 270.60 1930 ---- ---- ---- ---- 264.50 -2.90 267.40 1935 ---- ---- ---- ---- 261.40 -2.90 264.30 1940 ---- ---- ---- ---- 258.30 -2.90 261.20 1945 ---- ---- ---- ---- 255.30 -2.80 258.10 1950 ---- ---- ---- ---- 252.30 -2.80 255.10 1955 ---- ---- ---- ---- 249.30 -2.80 252.10 1960 ---- ---- ---- ---- 246.30 -2.80 249.10 1965 ---- ---- ---- ---- 243.40 -2.70 246.10 1970 ---- ---- ---- ---- 240.50 -2.70 243.20 1975 ---- ---- ---- ---- 237.60 -2.70 240.30 1980 ---- ---- ---- ---- 234.70 -2.70 237.40 1985 ---- ---- ---- ---- 231.90 -2.70 234.60 1990 ---- ---- ---- ---- 229.10 -2.70 231.80 1995 ---- ---- ---- ---- 226.30 -2.70 229.00 2000 ---- ---- ---- ---- 223.60 -2.60 226.20 2005 ---- ---- ---- ---- 220.90 -2.60 223.50 2010 ---- ---- ---- ---- 218.20 -2.60 220.80 2015 ---- ---- ---- ---- 215.60 -2.60 218.20 2020 ---- ---- ---- ---- 213.00 -2.50 215.50 2025 ---- ---- ---- ---- 210.40 -2.60 213.00 2030 ---- ---- ---- ---- 207.90 -2.50 210.40 2035 ---- ---- ---- ---- 205.40 -2.50 207.90 2040 ---- ---- ---- ---- 203.00 -2.50 205.50 2045 ---- ---- ---- ---- 200.60 -2.40 203.00 2050 ---- ---- ---- ---- 198.20 -2.40 200.60 2055 ---- ---- ---- ---- 195.90 -2.40 198.30 2060 ---- ---- ---- ---- 193.60 -2.40 196.00 2065 ---- ---- ---- ---- 191.30 -2.40 193.70 2070 ---- ---- ---- ---- 189.10 -2.30 191.40 2075 ---- ---- ---- ---- 186.80 -2.40 189.20 2080 ---- ---- ---- ---- 184.70 -2.30 187.00 2085 ---- ---- ---- ---- 182.50 -2.40 184.90 2090 ---- ---- ---- ---- 180.40 -2.30 182.70 2095 ---- ---- ---- ---- 178.30 -2.30 180.60 2100 ---- ---- ---- ---- 176.20 -2.30 178.50 2105 ---- ---- ---- ---- 174.20 -2.20 176.40 2110 ---- ---- ---- ---- 172.10 -2.30 174.40 2115 ---- ---- ---- ---- 170.10 -2.20 172.30 2120 ---- ---- ---- ---- 168.10 -2.20 170.30 2125 ---- ---- ---- ---- 166.20 -2.20 168.40 2130 ---- ---- ---- ---- 164.20 -2.20 166.40 2135 ---- ---- ---- ---- 162.30 -2.20 164.50 2140 ---- ---- ---- ---- 160.40 -2.20 162.60 2145 ---- ---- ---- ---- 158.50 -2.20 160.70 2150 ---- ---- ---- ---- 156.70 -2.10 158.80 2155 ---- ---- ---- ---- 154.80 -2.10 156.90 2160 ---- ---- ---- ---- 153.00 -2.10 155.10 2165 ---- ---- ---- ---- 151.20 -2.10 153.30 2170 ---- ---- ---- ---- 149.50 -2.00 151.50 2175 ---- ---- ---- ---- 147.70 -2.00 149.70 2180 ---- ---- ---- ---- 146.00 -2.00 148.00 2185 ---- ---- ---- ---- 144.30 -2.00 146.30 2190 ---- ---- ---- ---- 142.60 -2.00 144.60 2195 ---- ---- ---- ---- 140.90 -2.00 142.90 2200 ---- ---- ---- ---- 139.30 -1.90 141.20 2205 ---- ---- ---- ---- 137.60 -2.00 139.60 2210 ---- ---- ---- ---- 136.00 -1.90 137.90 2215 ---- ---- ---- ---- 134.40 -1.90 136.30 2220 ---- ---- ---- ---- 132.90 -1.80 134.70 2225 ---- ---- ---- ---- 131.30 -1.90 133.20 2230 ---- ---- ---- ---- 129.80 -1.80 131.60 2235 ---- ---- ---- ---- 128.20 -1.90 130.10 2240 ---- ---- ---- ---- 126.70 -1.90 128.60 2245 ---- ---- ---- ---- 125.30 -1.80 127.10 2250 ---- ---- ---- ---- 123.80 -1.80 125.60 2255 ---- ---- ---- ---- 122.40 -1.70 124.10 2260 ---- ---- ---- ---- 120.90 -1.80 122.70 2265 ---- ---- ---- ---- 119.50 -1.80 121.30 2270 ---- ---- ---- ---- 118.10 -1.80 119.90 2275 ---- ---- ---- ---- 116.70 -1.80 118.50 2280 ---- ---- ---- ---- 115.40 -1.70 117.10 2285 ---- ---- ---- ---- 114.00 -1.70 115.70 2290 ---- ---- ---- ---- 112.70 -1.70 114.40 2295 ---- ---- ---- ---- 111.40 -1.70 113.10 2300 ---- ---- ---- ---- 110.10 -1.70 111.80 2305 ---- ---- ---- ---- 108.80 -1.70 110.50 2310 ---- ---- ---- ---- 107.60 -1.60 109.20 2315 ---- ---- ---- ---- 106.30 -1.60 107.90 2320 ---- ---- ---- ---- 105.10 -1.60 106.70 2325 ---- ---- ---- ---- 103.90 -1.60 105.50 2330 ---- ---- ---- ---- 102.70 -1.50 104.20 2335 ---- ---- ---- ---- 101.50 -1.50 103.00 2340 ---- ---- ---- ---- 100.30 -1.60 101.90 2350 ---- ---- ---- ---- 98.00 -1.50 99.50 2360 ---- ---- ---- ---- 95.80 -1.50 97.30 2370 ---- ---- ---- ---- 93.60 -1.40 95.00 2375 ---- ---- ---- ---- 92.50 -1.40 93.90 2380 ---- ---- ---- ---- 91.40 -1.50 92.90 2390 ---- ---- ---- ---- 89.40 -1.40 90.80 2400 ---- ---- ---- ---- 87.30 -1.40 88.70 2410 ---- ---- ---- ---- 85.30 -1.40 86.70 2420 ---- ---- ---- ---- 83.40 -1.40 84.80 2425 ---- ---- ---- ---- 82.50 -1.30 83.80 2430 ---- ---- ---- ---- 81.50 -1.30 82.80 2440 ---- ---- ---- ---- 79.70 -1.30 81.00 2450 ---- ---- ---- ---- 77.90 -1.30 79.20 2475 ---- ---- ---- ---- 73.60 -1.20 74.80 2500 ---- ---- ---- ---- 69.60 -1.20 70.80 2525 ---- ---- ---- ---- 65.80 -1.20 67.00 2550 ---- ---- ---- ---- 62.30 -1.10 63.40 2575 ---- ---- ---- ---- 59.00 -1.00 60.00 2600 ---- ---- ---- ---- 55.90 -.90 56.80 2625 ---- ---- ---- ---- 52.90 -1.00 53.90 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1119.50 -3.80 1123.30 1025 ---- ---- ---- ---- 1094.50 -3.80 1098.30 1050 ---- ---- ---- ---- 1069.50 -3.80 1073.30 1075 ---- ---- ---- ---- 1044.50 -3.80 1048.30 1100 ---- ---- ---- ---- 1019.50 -3.80 1023.30 1125 ---- ---- ---- ---- 994.50 -3.80 998.30 1130 ---- ---- ---- ---- 989.50 -3.80 993.30 1140 ---- ---- ---- ---- 979.50 -3.80 983.30 1150 ---- ---- ---- ---- 969.50 -3.80 973.30 1160 ---- ---- ---- ---- 959.50 -3.80 963.30 1170 ---- ---- ---- ---- 949.50 -3.80 953.30 1175 ---- ---- ---- ---- 944.50 -3.80 948.30 1180 ---- ---- ---- ---- 939.50 -3.80 943.30 1190 ---- ---- ---- ---- 929.50 -3.80 933.30 1200 ---- ---- ---- ---- 919.50 -3.80 923.30 1210 ---- ---- ---- ---- 909.50 -3.80 913.30 1220 ---- ---- ---- ---- 899.50 -3.80 903.30 1225 ---- ---- ---- ---- 894.50 -3.80 898.30 1230 ---- ---- ---- ---- 889.50 -3.80 893.30 1235 ---- ---- ---- ---- 884.50 -3.80 888.30 1240 ---- ---- ---- ---- 879.50 -3.80 883.30 1245 ---- ---- ---- ---- 874.50 -3.80 878.30 1250 ---- ---- ---- ---- 869.50 -3.80 873.30 1255 ---- ---- ---- ---- 864.50 -3.80 868.30 1260 ---- ---- ---- ---- 859.50 -3.80 863.30 1265 ---- ---- ---- ---- 854.50 -3.80 858.30 1270 ---- ---- ---- ---- 849.50 -3.80 853.30 1275 ---- ---- ---- ---- 844.50 -3.80 848.30 1280 ---- ---- ---- ---- 839.50 -3.80 843.30 1285 ---- ---- ---- ---- 834.50 -3.80 838.30 1290 ---- ---- ---- ---- 829.50 -3.80 833.30 1295 ---- ---- ---- ---- 824.50 -3.80 828.30 1300 ---- ---- ---- ---- 819.50 -3.80 823.30 1305 ---- ---- ---- ---- 814.50 -3.80 818.30 1310 ---- ---- ---- ---- 809.50 -3.80 813.30 1315 ---- ---- ---- ---- 804.50 -3.80 808.30 1320 ---- ---- ---- ---- 799.50 -3.80 803.30 1325 ---- ---- ---- ---- 794.50 -3.80 798.30 1330 ---- ---- ---- ---- 789.50 -3.80 793.30 1335 ---- ---- ---- ---- 784.50 -3.80 788.30 1340 ---- ---- ---- ---- 779.50 -3.80 783.30 1345 ---- ---- ---- ---- 774.50 -3.80 778.30 1350 ---- ---- ---- ---- 769.50 -3.80 773.30 1355 ---- ---- ---- ---- 764.50 -3.80 768.30 1360 ---- ---- ---- ---- 759.50 -3.80 763.30 1365 ---- ---- ---- ---- 754.50 -3.80 758.30 1370 ---- ---- ---- ---- 749.50 -3.80 753.30 1375 ---- ---- ---- ---- 744.50 -3.80 748.30 1380 ---- ---- ---- ---- 739.50 -3.80 743.30 1385 ---- ---- ---- ---- 734.50 -3.80 738.30 1390 ---- ---- ---- ---- 729.50 -3.80 733.30 1395 ---- ---- ---- ---- 724.50 -3.80 728.30 1400 ---- ---- ---- ---- 719.50 -3.80 723.30 1405 ---- ---- ---- ---- 714.50 -3.80 718.30 1410 ---- ---- ---- ---- 709.50 -3.80 713.30 1415 ---- ---- ---- ---- 704.50 -3.80 708.30 1420 ---- ---- ---- ---- 699.50 -3.80 703.30 1425 ---- ---- ---- ---- 694.50 -3.80 698.30 1430 ---- ---- ---- ---- 689.50 -3.80 693.30 1435 ---- ---- ---- ---- 684.50 -3.80 688.30 1440 ---- ---- ---- ---- 679.60 -3.80 683.40 1445 ---- ---- ---- ---- 674.60 -3.80 678.40 1450 ---- ---- ---- ---- 669.70 -3.80 673.50 1455 ---- ---- ---- ---- 664.80 -3.70 668.50 1460 ---- ---- ---- ---- 659.90 -3.70 663.60 1465 ---- ---- ---- ---- 655.00 -3.80 658.80 1470 ---- ---- ---- ---- 650.10 -3.80 653.90 1475 ---- ---- ---- ---- 645.20 -3.80 649.00 1480 ---- ---- ---- ---- 640.40 -3.80 644.20 1485 ---- ---- ---- ---- 635.60 -3.80 639.40 1490 ---- ---- ---- ---- 630.80 -3.70 634.50 1495 ---- ---- ---- ---- 626.00 -3.80 629.80 1500 ---- ---- ---- ---- 621.20 -3.80 625.00 1505 ---- ---- ---- ---- 616.40 -3.80 620.20 1510 ---- ---- ---- ---- 611.70 -3.80 615.50 1515 ---- ---- ---- ---- 607.00 -3.70 610.70 1520 ---- ---- ---- ---- 602.30 -3.70 606.00 1525 ---- ---- ---- ---- 597.50 -3.80 601.30 1530 ---- ---- ---- ---- 592.90 -3.70 596.60 1535 ---- ---- ---- ---- 588.20 -3.70 591.90 1540 ---- ---- ---- ---- 583.50 -3.70 587.20 1545 ---- ---- ---- ---- 578.90 -3.70 582.60 1550 ---- ---- ---- ---- 574.20 -3.80 578.00 1555 ---- ---- ---- ---- 569.60 -3.70 573.30 1560 ---- ---- ---- ---- 565.00 -3.70 568.70 1565 ---- ---- ---- ---- 560.40 -3.70 564.10 1570 ---- ---- ---- ---- 555.90 -3.60 559.50 1575 ---- ---- ---- ---- 551.30 -3.70 555.00 1580 ---- ---- ---- ---- 546.70 -3.70 550.40 1585 ---- ---- ---- ---- 542.20 -3.70 545.90 1590 ---- ---- ---- ---- 537.70 -3.60 541.30 1595 ---- ---- ---- ---- 533.20 -3.60 536.80 1600 ---- ---- ---- ---- 528.70 -3.60 532.30 1605 ---- ---- ---- ---- 524.20 -3.60 527.80 1610 ---- ---- ---- ---- 519.70 -3.70 523.40 1615 ---- ---- ---- ---- 515.30 -3.60 518.90 1620 ---- ---- ---- ---- 510.80 -3.60 514.40 1625 ---- ---- ---- ---- 506.40 -3.60 510.00 1630 ---- ---- ---- ---- 502.00 -3.60 505.60 1635 ---- ---- ---- ---- 497.60 -3.60 501.20 1640 ---- ---- ---- ---- 493.20 -3.60 496.80 1645 ---- ---- ---- ---- 488.80 -3.60 492.40 1650 ---- ---- ---- ---- 484.40 -3.60 488.00 1655 ---- ---- ---- ---- 480.10 -3.50 483.60 1660 ---- ---- ---- ---- 475.70 -3.60 479.30 1665 ---- ---- ---- ---- 471.40 -3.50 474.90 1670 ---- ---- ---- ---- 467.00 -3.60 470.60 1675 ---- ---- ---- ---- 462.70 -3.60 466.30 1680 ---- ---- ---- ---- 458.40 -3.60 462.00 1685 ---- ---- ---- ---- 454.10 -3.60 457.70 1690 ---- ---- ---- ---- 449.90 -3.50 453.40 1695 ---- ---- ---- ---- 445.60 -3.50 449.10 1700 ---- ---- ---- ---- 441.40 -3.40 444.80 1705 ---- ---- ---- ---- 437.10 -3.50 440.60 1710 ---- ---- ---- ---- 432.90 -3.50 436.40 1715 ---- ---- ---- ---- 428.70 -3.40 432.10 1720 ---- ---- ---- ---- 424.50 -3.40 427.90 1725 ---- ---- ---- ---- 420.30 -3.40 423.70 1730 ---- ---- ---- ---- 416.10 -3.40 419.50 1735 ---- ---- ---- ---- 412.00 -3.40 415.40 1740 ---- ---- ---- ---- 407.80 -3.40 411.20 1745 ---- ---- ---- ---- 403.70 -3.40 407.10 1750 ---- ---- ---- ---- 399.60 -3.40 403.00 1755 ---- ---- ---- ---- 395.50 -3.40 398.90 1760 ---- ---- ---- ---- 391.40 -3.40 394.80 1765 ---- ---- ---- ---- 387.40 -3.30 390.70 1770 ---- ---- ---- ---- 383.30 -3.40 386.70 1775 ---- ---- ---- ---- 379.30 -3.30 382.60 1780 ---- ---- ---- ---- 375.30 -3.30 378.60 1785 ---- ---- ---- ---- 371.30 -3.30 374.60 1790 ---- ---- ---- ---- 367.40 -3.30 370.70 1795 ---- ---- ---- ---- 363.40 -3.30 366.70 1800 ---- ---- ---- ---- 359.50 -3.30 362.80 1805 ---- ---- ---- ---- 355.60 -3.30 358.90 1810 ---- ---- ---- ---- 351.80 -3.20 355.00 1815 ---- ---- ---- ---- 347.90 -3.20 351.10 1820 ---- ---- ---- ---- 344.10 -3.20 347.30 1825 ---- ---- ---- ---- 340.30 -3.20 343.50 1830 ---- ---- ---- ---- 336.50 -3.20 339.70 1835 ---- ---- ---- ---- 332.80 -3.20 336.00 1840 ---- ---- ---- ---- 329.10 -3.20 332.30 1845 ---- ---- ---- ---- 325.40 -3.20 328.60 1850 ---- ---- ---- ---- 321.80 -3.10 324.90 1855 ---- ---- ---- ---- 318.10 -3.20 321.30 1860 ---- ---- ---- ---- 314.50 -3.10 317.60 1865 ---- ---- ---- ---- 311.00 -3.10 314.10 1870 ---- ---- ---- ---- 307.50 -3.00 310.50 1875 ---- ---- ---- ---- 304.00 -3.00 307.00 1880 ---- ---- ---- ---- 300.50 -3.00 303.50 1885 ---- ---- ---- ---- 297.10 -3.00 300.10 1890 ---- ---- ---- ---- 293.70 -3.00 296.70 1895 ---- ---- ---- ---- 290.30 -3.00 293.30 1900 ---- ---- ---- ---- 287.00 -3.00 290.00 1905 ---- ---- ---- ---- 283.70 -3.00 286.70 1910 ---- ---- ---- ---- 280.50 -2.90 283.40 1915 ---- ---- ---- ---- 277.30 -2.90 280.20 1920 ---- ---- ---- ---- 274.10 -2.90 277.00 1925 ---- ---- ---- ---- 271.00 -2.80 273.80 1930 ---- ---- ---- ---- 267.80 -2.90 270.70 1935 ---- ---- ---- ---- 264.80 -2.80 267.60 1940 ---- ---- ---- ---- 261.70 -2.90 264.60 1945 ---- ---- ---- ---- 258.70 -2.80 261.50 1950 ---- ---- ---- ---- 255.70 -2.80 258.50 1955 ---- ---- ---- ---- 252.80 -2.80 255.60 1960 ---- ---- ---- ---- 249.90 -2.70 252.60 1965 ---- ---- ---- ---- 247.00 -2.70 249.70 1970 ---- ---- ---- ---- 244.10 -2.80 246.90 1975 ---- ---- ---- ---- 241.30 -2.70 244.00 1980 ---- ---- ---- ---- 238.50 -2.70 241.20 1985 ---- ---- ---- ---- 235.80 -2.70 238.50 1990 ---- ---- ---- ---- 233.00 -2.70 235.70 1995 ---- ---- ---- ---- 230.30 -2.70 233.00 2000 ---- ---- ---- ---- 227.70 -2.60 230.30 266 2005 ---- ---- ---- ---- 225.00 -2.70 227.70 2010 ---- ---- ---- ---- 222.40 -2.60 225.00 2015 ---- ---- ---- ---- 219.90 -2.60 222.50 2020 ---- ---- ---- ---- 217.30 -2.60 219.90 2025 ---- ---- ---- ---- 214.80 -2.60 217.40 2030 ---- ---- ---- ---- 212.30 -2.60 214.90 2035 ---- ---- ---- ---- 209.90 -2.50 212.40 2040 ---- ---- ---- ---- 207.50 -2.50 210.00 2045 ---- ---- ---- ---- 205.10 -2.50 207.60 2050 ---- ---- ---- ---- 202.70 -2.50 205.20 2055 ---- ---- ---- ---- 200.40 -2.50 202.90 2060 ---- ---- ---- ---- 198.10 -2.40 200.50 2065 ---- ---- ---- ---- 195.90 -2.40 198.30 2070 ---- ---- ---- ---- 193.60 -2.40 196.00 2075 ---- ---- ---- ---- 191.50 -2.30 193.80 2080 ---- ---- ---- ---- 189.30 -2.40 191.70 2085 ---- ---- ---- ---- 187.20 -2.30 189.50 2090 ---- ---- ---- ---- 185.10 -2.30 187.40 2095 ---- ---- ---- ---- 183.00 -2.40 185.40 2100 ---- ---- ---- ---- 181.00 -2.30 183.30 350 2105 ---- ---- ---- ---- 179.00 -2.30 181.30 2110 ---- ---- ---- ---- 177.10 -2.30 179.40 2115 ---- ---- ---- ---- 175.20 -2.20 177.40 2120 ---- ---- ---- ---- 173.30 -2.20 175.50 2125 ---- ---- ---- ---- 171.40 -2.30 173.70 2130 ---- ---- ---- ---- 169.60 -2.20 171.80 2135 ---- ---- ---- ---- 167.80 -2.20 170.00 2140 ---- ---- ---- ---- 166.10 -2.10 168.20 2145 ---- ---- ---- ---- 164.30 -2.20 166.50 2150 ---- ---- ---- ---- 162.60 -2.20 164.80 2155 ---- ---- ---- ---- 161.00 -2.10 163.10 2160 ---- ---- ---- ---- 159.30 -2.10 161.40 2165 ---- ---- ---- ---- 157.70 -2.10 159.80 2170 ---- ---- ---- ---- 156.10 -2.10 158.20 2175 ---- ---- ---- ---- 154.50 -2.10 156.60 2180 ---- ---- ---- ---- 153.00 -2.00 155.00 2185 ---- ---- ---- ---- 151.50 -2.00 153.50 2190 ---- ---- ---- ---- 150.00 -2.00 152.00 2195 ---- ---- ---- ---- 148.50 -2.00 150.50 2200 ---- ---- ---- ---- 147.10 -2.00 149.10 2205 ---- ---- ---- ---- 145.70 -1.90 147.60 2210 ---- ---- ---- ---- 144.30 -1.90 146.20 2215 ---- ---- ---- ---- 142.90 -1.90 144.80 2220 ---- ---- ---- ---- 141.50 -1.90 143.40 2225 ---- ---- ---- ---- 140.20 -1.90 142.10 2230 ---- ---- ---- ---- 138.90 -1.90 140.80 2235 ---- ---- ---- ---- 137.60 -1.80 139.40 2240 ---- ---- ---- ---- 136.30 -1.80 138.10 2245 ---- ---- ---- ---- 135.00 -1.90 136.90 2250 ---- ---- ---- ---- 133.80 -1.80 135.60 2255 ---- ---- ---- ---- 132.50 -1.90 134.40 2260 ---- ---- ---- ---- 131.30 -1.80 133.10 2265 ---- ---- ---- ---- 130.10 -1.80 131.90 2270 ---- ---- ---- ---- 128.90 -1.80 130.70 2275 ---- ---- ---- ---- 127.70 -1.80 129.50 2280 ---- ---- ---- ---- 126.60 -1.70 128.30 2285 ---- ---- ---- ---- 125.40 -1.80 127.20 2290 ---- ---- ---- ---- 124.30 -1.70 126.00 2295 ---- ---- ---- ---- 123.20 -1.70 124.90 2300 ---- ---- ---- ---- 122.10 -1.70 123.80 2305 ---- ---- ---- ---- 121.00 -1.70 122.70 2310 ---- ---- ---- ---- 119.90 -1.70 121.60 2315 ---- ---- ---- ---- 118.80 -1.70 120.50 2320 ---- ---- ---- ---- 117.70 -1.70 119.40 2325 ---- ---- ---- ---- 116.70 -1.60 118.30 2330 ---- ---- ---- ---- 115.70 -1.60 117.30 2335 ---- ---- ---- ---- 114.60 -1.70 116.30 2340 ---- ---- ---- ---- 113.60 -1.60 115.20 2345 ---- ---- ---- ---- 112.60 -1.60 114.20 2350 ---- ---- ---- ---- 111.60 -1.60 113.20 2355 ---- ---- ---- ---- 110.60 -1.60 112.20 2360 ---- ---- ---- ---- 109.70 -1.50 111.20 2365 ---- ---- ---- ---- 108.70 -1.60 110.30 2370 ---- ---- ---- ---- 107.80 -1.50 109.30 2375 ---- ---- ---- ---- 106.80 -1.60 108.40 2380 ---- ---- ---- ---- 105.90 -1.50 107.40 2390 ---- ---- ---- ---- 104.10 -1.50 105.60 2400 ---- ---- ---- ---- 102.30 -1.50 103.80 1 2410 ---- ---- ---- ---- 100.50 -1.50 102.00 2420 ---- ---- ---- ---- 98.80 -1.50 100.30 2425 ---- ---- ---- ---- 98.00 -1.40 99.40 2430 ---- ---- ---- ---- 97.10 -1.50 98.60 2440 ---- ---- ---- ---- 95.50 -1.40 96.90 2450 ---- ---- ---- ---- 93.90 -1.40 95.30 2460 ---- ---- ---- ---- 92.30 -1.40 93.70 2470 ---- ---- ---- ---- 90.80 -1.30 92.10 2475 ---- ---- ---- ---- 90.00 -1.40 91.40 2500 ---- ---- ---- ---- 86.30 -1.30 87.60 3260 2525 ---- ---- ---- ---- 82.90 -1.20 84.10 2550 ---- ---- ---- ---- 79.50 -1.30 80.80 2575 ---- ---- ---- ---- 76.40 -1.20 77.60 2600 ---- ---- ---- ---- 73.40 -1.10 74.50 2625 ---- ---- ---- ---- 70.60 -1.10 71.70 2650 ---- ---- ---- ---- 67.90 -1.00 68.90 3000 ---- ---- ---- ---- 41.20 -.70 41.90 338 3500 ---- ---- ---- ---- 24.00 -.40 24.40 4 4000 ---- ---- ---- ---- 16.60 -.30 16.90 7 950 ---- ---- ---- ---- 1169.50 -3.80 1173.30 975 ---- ---- ---- ---- 1144.50 -3.80 1148.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1131.90 -3.80 1135.70 1050 ---- ---- ---- ---- 1106.90 -3.80 1110.70 1075 ---- ---- ---- ---- 1081.90 -3.80 1085.70 1100 ---- ---- ---- ---- 1056.90 -3.80 1060.70 1125 ---- ---- ---- ---- 1031.90 -3.80 1035.70 1150 ---- ---- ---- ---- 1006.90 -3.80 1010.70 1175 ---- ---- ---- ---- 981.90 -3.80 985.70 1200 ---- ---- ---- ---- 956.90 -3.80 960.70 1220 ---- ---- ---- ---- 936.90 -3.80 940.70 1225 ---- ---- ---- ---- 931.90 -3.80 935.70 1230 ---- ---- ---- ---- 926.90 -3.80 930.70 1240 ---- ---- ---- ---- 916.90 -3.80 920.70 1250 ---- ---- ---- ---- 906.90 -3.80 910.70 1260 ---- ---- ---- ---- 896.90 -3.80 900.70 1270 ---- ---- ---- ---- 886.90 -3.80 890.70 1275 ---- ---- ---- ---- 881.90 -3.80 885.70 1280 ---- ---- ---- ---- 876.90 -3.80 880.70 1290 ---- ---- ---- ---- 866.90 -3.80 870.70 1300 ---- ---- ---- ---- 856.90 -3.80 860.70 1310 ---- ---- ---- ---- 846.90 -3.80 850.70 1315 ---- ---- ---- ---- 841.90 -3.80 845.70 1320 ---- ---- ---- ---- 836.90 -3.80 840.70 1325 ---- ---- ---- ---- 831.90 -3.80 835.70 1330 ---- ---- ---- ---- 826.90 -3.80 830.70 1335 ---- ---- ---- ---- 821.90 -3.80 825.70 1340 ---- ---- ---- ---- 816.90 -3.80 820.70 1345 ---- ---- ---- ---- 811.90 -3.80 815.70 1350 ---- ---- ---- ---- 806.90 -3.80 810.70 1355 ---- ---- ---- ---- 801.90 -3.80 805.70 1360 ---- ---- ---- ---- 796.90 -3.80 800.70 1365 ---- ---- ---- ---- 791.90 -3.80 795.70 1370 ---- ---- ---- ---- 786.90 -3.80 790.70 1375 ---- ---- ---- ---- 781.90 -3.80 785.70 1380 ---- ---- ---- ---- 776.90 -3.80 780.70 1385 ---- ---- ---- ---- 771.90 -3.80 775.70 1390 ---- ---- ---- ---- 766.90 -3.80 770.70 1395 ---- ---- ---- ---- 761.90 -3.80 765.70 1400 ---- ---- ---- ---- 756.90 -3.80 760.70 1405 ---- ---- ---- ---- 752.00 -3.80 755.80 1410 ---- ---- ---- ---- 747.00 -3.80 750.80 1415 ---- ---- ---- ---- 742.10 -3.80 745.90 1420 ---- ---- ---- ---- 737.20 -3.80 741.00 1425 ---- ---- ---- ---- 732.20 -3.90 736.10 1430 ---- ---- ---- ---- 727.40 -3.80 731.20 1435 ---- ---- ---- ---- 722.50 -3.80 726.30 1440 ---- ---- ---- ---- 717.60 -3.80 721.40 1445 ---- ---- ---- ---- 712.80 -3.80 716.60 1450 ---- ---- ---- ---- 708.00 -3.80 711.80 1455 ---- ---- ---- ---- 703.20 -3.70 706.90 1460 ---- ---- ---- ---- 698.40 -3.80 702.20 1465 ---- ---- ---- ---- 693.60 -3.80 697.40 1470 ---- ---- ---- ---- 688.80 -3.80 692.60 1475 ---- ---- ---- ---- 684.10 -3.70 687.80 1480 ---- ---- ---- ---- 679.30 -3.80 683.10 1485 ---- ---- ---- ---- 674.60 -3.80 678.40 1490 ---- ---- ---- ---- 669.90 -3.80 673.70 1495 ---- ---- ---- ---- 665.20 -3.80 669.00 1500 ---- ---- ---- ---- 660.50 -3.80 664.30 1505 ---- ---- ---- ---- 655.90 -3.70 659.60 1510 ---- ---- ---- ---- 651.20 -3.80 655.00 1515 ---- ---- ---- ---- 646.60 -3.80 650.40 1520 ---- ---- ---- ---- 642.00 -3.80 645.80 1525 ---- ---- ---- ---- 637.40 -3.80 641.20 1530 ---- ---- ---- ---- 632.80 -3.80 636.60 1535 ---- ---- ---- ---- 628.20 -3.80 632.00 1540 ---- ---- ---- ---- 623.70 -3.70 627.40 1545 ---- ---- ---- ---- 619.20 -3.70 622.90 1550 ---- ---- ---- ---- 614.60 -3.80 618.40 1555 ---- ---- ---- ---- 610.10 -3.80 613.90 1560 ---- ---- ---- ---- 605.60 -3.80 609.40 1565 ---- ---- ---- ---- 601.20 -3.70 604.90 1570 ---- ---- ---- ---- 596.70 -3.70 600.40 1575 ---- ---- ---- ---- 592.20 -3.70 595.90 1580 ---- ---- ---- ---- 587.80 -3.70 591.50 1585 ---- ---- ---- ---- 583.40 -3.70 587.10 1590 ---- ---- ---- ---- 579.00 -3.70 582.70 1595 ---- ---- ---- ---- 574.60 -3.70 578.30 1600 ---- ---- ---- ---- 570.20 -3.70 573.90 1605 ---- ---- ---- ---- 565.80 -3.70 569.50 1610 ---- ---- ---- ---- 561.50 -3.60 565.10 1615 ---- ---- ---- ---- 557.10 -3.70 560.80 1620 ---- ---- ---- ---- 552.80 -3.70 556.50 1625 ---- ---- ---- ---- 548.50 -3.70 552.20 1630 ---- ---- ---- ---- 544.20 -3.60 547.80 1635 ---- ---- ---- ---- 539.90 -3.70 543.60 1640 ---- ---- ---- ---- 535.70 -3.60 539.30 1645 ---- ---- ---- ---- 531.40 -3.60 535.00 1650 ---- ---- ---- ---- 527.10 -3.60 530.70 1655 ---- ---- ---- ---- 522.90 -3.60 526.50 1660 ---- ---- ---- ---- 518.70 -3.60 522.30 1665 ---- ---- ---- ---- 514.50 -3.50 518.00 1670 ---- ---- ---- ---- 510.30 -3.50 513.80 1675 ---- ---- ---- ---- 506.10 -3.50 509.60 1680 ---- ---- ---- ---- 501.90 -3.60 505.50 1685 ---- ---- ---- ---- 497.70 -3.60 501.30 1690 ---- ---- ---- ---- 493.60 -3.50 497.10 1695 ---- ---- ---- ---- 489.40 -3.60 493.00 1700 ---- ---- ---- ---- 485.30 -3.50 488.80 1705 ---- ---- ---- ---- 481.20 -3.50 484.70 1710 ---- ---- ---- ---- 477.10 -3.50 480.60 1715 ---- ---- ---- ---- 473.00 -3.40 476.40 1720 ---- ---- ---- ---- 468.90 -3.40 472.30 1725 ---- ---- ---- ---- 464.80 -3.40 468.20 1730 ---- ---- ---- ---- 460.70 -3.50 464.20 1735 ---- ---- ---- ---- 456.60 -3.50 460.10 1740 ---- ---- ---- ---- 452.60 -3.40 456.00 1745 ---- ---- ---- ---- 448.50 -3.50 452.00 1750 ---- ---- ---- ---- 444.50 -3.40 447.90 1755 ---- ---- ---- ---- 440.50 -3.40 443.90 1760 ---- ---- ---- ---- 436.50 -3.40 439.90 1765 ---- ---- ---- ---- 432.50 -3.40 435.90 1770 ---- ---- ---- ---- 428.50 -3.40 431.90 1775 ---- ---- ---- ---- 424.60 -3.30 427.90 1780 ---- ---- ---- ---- 420.60 -3.40 424.00 1785 ---- ---- ---- ---- 416.70 -3.30 420.00 1790 ---- ---- ---- ---- 412.80 -3.30 416.10 1795 ---- ---- ---- ---- 408.90 -3.30 412.20 1800 ---- ---- ---- ---- 405.00 -3.30 408.30 1805 ---- ---- ---- ---- 401.10 -3.30 404.40 1810 ---- ---- ---- ---- 397.30 -3.20 400.50 1815 ---- ---- ---- ---- 393.40 -3.30 396.70 1820 ---- ---- ---- ---- 389.60 -3.30 392.90 1825 ---- ---- ---- ---- 385.80 -3.30 389.10 1830 ---- ---- ---- ---- 382.10 -3.20 385.30 1835 ---- ---- ---- ---- 378.30 -3.20 381.50 1840 ---- ---- ---- ---- 374.60 -3.20 377.80 1845 ---- ---- ---- ---- 370.90 -3.20 374.10 1850 ---- ---- ---- ---- 367.20 -3.20 370.40 1855 ---- ---- ---- ---- 363.50 -3.20 366.70 1860 ---- ---- ---- ---- 359.90 -3.20 363.10 1865 ---- ---- ---- ---- 356.30 -3.10 359.40 1870 ---- ---- ---- ---- 352.70 -3.10 355.80 1875 ---- ---- ---- ---- 349.10 -3.20 352.30 1880 ---- ---- ---- ---- 345.60 -3.10 348.70 1885 ---- ---- ---- ---- 342.10 -3.10 345.20 1890 ---- ---- ---- ---- 338.70 -3.00 341.70 1895 ---- ---- ---- ---- 335.20 -3.10 338.30 1900 ---- ---- ---- ---- 331.80 -3.10 334.90 1905 ---- ---- ---- ---- 328.40 -3.10 331.50 1910 ---- ---- ---- ---- 325.10 -3.00 328.10 1915 ---- ---- ---- ---- 321.80 -3.00 324.80 1920 ---- ---- ---- ---- 318.50 -3.00 321.50 1925 ---- ---- ---- ---- 315.30 -3.00 318.30 1930 ---- ---- ---- ---- 312.10 -2.90 315.00 1935 ---- ---- ---- ---- 308.90 -3.00 311.90 1940 ---- ---- ---- ---- 305.80 -2.90 308.70 1945 ---- ---- ---- ---- 302.70 -2.90 305.60 1950 ---- ---- ---- ---- 299.60 -2.90 302.50 1955 ---- ---- ---- ---- 296.60 -2.90 299.50 1960 ---- ---- ---- ---- 293.60 -2.80 296.40 1965 ---- ---- ---- ---- 290.60 -2.90 293.50 1970 ---- ---- ---- ---- 287.70 -2.80 290.50 1975 ---- ---- ---- ---- 284.80 -2.80 287.60 1980 ---- ---- ---- ---- 281.90 -2.80 284.70 1985 ---- ---- ---- ---- 279.10 -2.80 281.90 1990 ---- ---- ---- ---- 276.30 -2.80 279.10 1995 ---- ---- ---- ---- 273.50 -2.80 276.30 2000 ---- ---- ---- ---- 270.80 -2.70 273.50 2005 ---- ---- ---- ---- 268.10 -2.70 270.80 2010 ---- ---- ---- ---- 265.40 -2.70 268.10 2015 ---- ---- ---- ---- 262.80 -2.70 265.50 2020 ---- ---- ---- ---- 260.20 -2.70 262.90 2025 ---- ---- ---- ---- 257.60 -2.70 260.30 2030 ---- ---- ---- ---- 255.00 -2.70 257.70 2035 ---- ---- ---- ---- 252.50 -2.70 255.20 2040 ---- ---- ---- ---- 250.10 -2.60 252.70 2045 ---- ---- ---- ---- 247.60 -2.60 250.20 2050 ---- ---- ---- ---- 245.20 -2.60 247.80 2055 ---- ---- ---- ---- 242.80 -2.60 245.40 2060 ---- ---- ---- ---- 240.50 -2.60 243.10 2065 ---- ---- ---- ---- 238.20 -2.50 240.70 2070 ---- ---- ---- ---- 235.90 -2.50 238.40 2075 ---- ---- ---- ---- 233.60 -2.60 236.20 2080 ---- ---- ---- ---- 231.40 -2.50 233.90 2085 ---- ---- ---- ---- 229.20 -2.50 231.70 2090 ---- ---- ---- ---- 227.10 -2.40 229.50 2095 ---- ---- ---- ---- 224.90 -2.50 227.40 2100 ---- ---- ---- ---- 222.80 -2.50 225.30 2105 ---- ---- ---- ---- 220.70 -2.50 223.20 2110 ---- ---- ---- ---- 218.70 -2.40 221.10 2115 ---- ---- ---- ---- 216.70 -2.40 219.10 2120 ---- ---- ---- ---- 214.70 -2.40 217.10 2125 ---- ---- ---- ---- 212.80 -2.30 215.10 2130 ---- ---- ---- ---- 210.80 -2.40 213.20 2135 ---- ---- ---- ---- 208.90 -2.40 211.30 2140 ---- ---- ---- ---- 207.10 -2.30 209.40 2145 ---- ---- ---- ---- 205.20 -2.30 207.50 2150 ---- ---- ---- ---- 203.40 -2.30 205.70 2155 ---- ---- ---- ---- 201.60 -2.30 203.90 2160 ---- ---- ---- ---- 199.90 -2.20 202.10 2165 ---- ---- ---- ---- 198.10 -2.30 200.40 2170 ---- ---- ---- ---- 196.40 -2.30 198.70 2175 ---- ---- ---- ---- 194.70 -2.30 197.00 2180 ---- ---- ---- ---- 193.10 -2.20 195.30 2185 ---- ---- ---- ---- 191.40 -2.20 193.60 2190 ---- ---- ---- ---- 189.80 -2.20 192.00 2195 ---- ---- ---- ---- 188.20 -2.20 190.40 2200 ---- ---- ---- ---- 186.70 -2.10 188.80 2205 ---- ---- ---- ---- 185.10 -2.20 187.30 2210 ---- ---- ---- ---- 183.60 -2.20 185.80 2215 ---- ---- ---- ---- 182.10 -2.20 184.30 2220 ---- ---- ---- ---- 180.70 -2.10 182.80 2225 ---- ---- ---- ---- 179.20 -2.10 181.30 2230 ---- ---- ---- ---- 177.80 -2.10 179.90 2235 ---- ---- ---- ---- 176.40 -2.10 178.50 2240 ---- ---- ---- ---- 175.00 -2.10 177.10 2245 ---- ---- ---- ---- 173.60 -2.10 175.70 2250 ---- ---- ---- ---- 172.30 -2.00 174.30 2255 ---- ---- ---- ---- 171.00 -2.00 173.00 2260 ---- ---- ---- ---- 169.70 -2.00 171.70 2265 ---- ---- ---- ---- 168.40 -2.00 170.40 2270 ---- ---- ---- ---- 167.10 -2.00 169.10 2275 ---- ---- ---- ---- 165.80 -2.00 167.80 2280 ---- ---- ---- ---- 164.60 -2.00 166.60 2285 ---- ---- ---- ---- 163.40 -1.90 165.30 2290 ---- ---- ---- ---- 162.20 -1.90 164.10 2295 ---- ---- ---- ---- 161.00 -1.90 162.90 2300 ---- ---- ---- ---- 159.80 -2.00 161.80 2305 ---- ---- ---- ---- 158.70 -1.90 160.60 2310 ---- ---- ---- ---- 157.50 -1.90 159.40 2315 ---- ---- ---- ---- 156.40 -1.90 158.30 2320 ---- ---- ---- ---- 155.30 -1.90 157.20 2325 ---- ---- ---- ---- 154.20 -1.90 156.10 2330 ---- ---- ---- ---- 153.10 -1.90 155.00 2335 ---- ---- ---- ---- 152.10 -1.80 153.90 2340 ---- ---- ---- ---- 151.00 -1.80 152.80 2345 ---- ---- ---- ---- 150.00 -1.80 151.80 2350 ---- ---- ---- ---- 149.00 -1.80 150.80 2355 ---- ---- ---- ---- 147.90 -1.80 149.70 2360 ---- ---- ---- ---- 146.90 -1.80 148.70 2365 ---- ---- ---- ---- 146.00 -1.70 147.70 2370 ---- ---- ---- ---- 145.00 -1.70 146.70 2375 ---- ---- ---- ---- 144.00 -1.80 145.80 2380 ---- ---- ---- ---- 143.10 -1.70 144.80 2390 ---- ---- ---- ---- 141.20 -1.70 142.90 2400 ---- ---- ---- ---- 139.40 -1.70 141.10 2410 ---- ---- ---- ---- 137.60 -1.70 139.30 2420 ---- ---- ---- ---- 135.90 -1.70 137.60 2425 ---- ---- ---- ---- 135.00 -1.70 136.70 2430 ---- ---- ---- ---- 134.20 -1.70 135.90 2440 ---- ---- ---- ---- 132.60 -1.60 134.20 2450 ---- ---- ---- ---- 130.90 -1.70 132.60 2460 ---- ---- ---- ---- 129.40 -1.60 131.00 2470 ---- ---- ---- ---- 127.80 -1.60 129.40 2475 ---- ---- ---- ---- 127.10 -1.60 128.70 2480 ---- ---- ---- ---- 126.40 -1.50 127.90 2500 ---- ---- ---- ---- 123.50 -1.50 125.00 2525 ---- ---- ---- ---- 120.00 -1.50 121.50 2550 ---- ---- ---- ---- 116.80 -1.50 118.30 2575 ---- ---- ---- ---- 113.80 -1.40 115.20 2600 ---- ---- ---- ---- 110.90 -1.40 112.30 2625 ---- ---- ---- ---- 108.20 -1.30 109.50 2650 ---- ---- ---- ---- 105.60 -1.30 106.90 2675 ---- ---- ---- ---- 103.20 -1.30 104.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1108.10 -3.80 1111.90 1100 ---- ---- ---- ---- 1083.10 -3.80 1086.90 1125 ---- ---- ---- ---- 1058.10 -3.80 1061.90 1150 ---- ---- ---- ---- 1033.10 -3.80 1036.90 1175 ---- ---- ---- ---- 1008.10 -3.80 1011.90 1200 ---- ---- ---- ---- 983.10 -3.80 986.90 1225 ---- ---- ---- ---- 958.10 -3.80 961.90 1250 ---- ---- ---- ---- 933.10 -3.80 936.90 1270 ---- ---- ---- ---- 913.10 -3.80 916.90 1275 ---- ---- ---- ---- 908.10 -3.80 911.90 1280 ---- ---- ---- ---- 903.10 -3.80 906.90 1290 ---- ---- ---- ---- 893.10 -3.80 896.90 1300 ---- ---- ---- ---- 883.10 -3.80 886.90 1310 ---- ---- ---- ---- 873.10 -3.80 876.90 1320 ---- ---- ---- ---- 863.10 -3.80 866.90 1325 ---- ---- ---- ---- 858.10 -3.80 861.90 1330 ---- ---- ---- ---- 853.10 -3.80 856.90 1340 ---- ---- ---- ---- 843.10 -3.80 846.90 1350 ---- ---- ---- ---- 833.20 -3.80 837.00 1360 ---- ---- ---- ---- 823.30 -3.80 827.10 1370 ---- ---- ---- ---- 813.50 -3.80 817.30 1375 ---- ---- ---- ---- 808.60 -3.80 812.40 1380 ---- ---- ---- ---- 803.80 -3.80 807.60 1385 ---- ---- ---- ---- 798.90 -3.80 802.70 1390 ---- ---- ---- ---- 794.10 -3.80 797.90 1395 ---- ---- ---- ---- 789.30 -3.80 793.10 1400 ---- ---- ---- ---- 784.50 -3.80 788.30 1405 ---- ---- ---- ---- 779.70 -3.80 783.50 1410 ---- ---- ---- ---- 774.90 -3.80 778.70 1415 ---- ---- ---- ---- 770.20 -3.80 774.00 1420 ---- ---- ---- ---- 765.40 -3.90 769.30 1425 ---- ---- ---- ---- 760.70 -3.80 764.50 1430 ---- ---- ---- ---- 756.00 -3.80 759.80 1435 ---- ---- ---- ---- 751.30 -3.80 755.10 1440 ---- ---- ---- ---- 746.60 -3.80 750.40 1445 ---- ---- ---- ---- 742.00 -3.80 745.80 1450 ---- ---- ---- ---- 737.30 -3.80 741.10 1455 ---- ---- ---- ---- 732.70 -3.80 736.50 1460 ---- ---- ---- ---- 728.10 -3.80 731.90 1465 ---- ---- ---- ---- 723.40 -3.80 727.20 1470 ---- ---- ---- ---- 718.90 -3.70 722.60 1475 ---- ---- ---- ---- 714.30 -3.80 718.10 1480 ---- ---- ---- ---- 709.70 -3.80 713.50 1485 ---- ---- ---- ---- 705.20 -3.70 708.90 1490 ---- ---- ---- ---- 700.60 -3.80 704.40 1495 ---- ---- ---- ---- 696.10 -3.80 699.90 1500 ---- ---- ---- ---- 691.60 -3.80 695.40 1505 ---- ---- ---- ---- 687.10 -3.80 690.90 1510 ---- ---- ---- ---- 682.60 -3.80 686.40 1515 ---- ---- ---- ---- 678.10 -3.80 681.90 1520 ---- ---- ---- ---- 673.70 -3.80 677.50 1525 ---- ---- ---- ---- 669.30 -3.70 673.00 1530 ---- ---- ---- ---- 664.80 -3.80 668.60 1535 ---- ---- ---- ---- 660.40 -3.80 664.20 1540 ---- ---- ---- ---- 656.00 -3.80 659.80 1545 ---- ---- ---- ---- 651.60 -3.80 655.40 1550 ---- ---- ---- ---- 647.30 -3.70 651.00 1555 ---- ---- ---- ---- 642.90 -3.70 646.60 1560 ---- ---- ---- ---- 638.60 -3.70 642.30 1565 ---- ---- ---- ---- 634.20 -3.70 637.90 1570 ---- ---- ---- ---- 629.90 -3.70 633.60 1575 ---- ---- ---- ---- 625.60 -3.70 629.30 1580 ---- ---- ---- ---- 621.30 -3.70 625.00 1585 ---- ---- ---- ---- 617.00 -3.70 620.70 1590 ---- ---- ---- ---- 612.80 -3.70 616.50 1595 ---- ---- ---- ---- 608.50 -3.70 612.20 1600 ---- ---- ---- ---- 604.30 -3.60 607.90 1605 ---- ---- ---- ---- 600.00 -3.70 603.70 1610 ---- ---- ---- ---- 595.80 -3.70 599.50 1615 ---- ---- ---- ---- 591.60 -3.70 595.30 1620 ---- ---- ---- ---- 587.40 -3.70 591.10 1625 ---- ---- ---- ---- 583.20 -3.70 586.90 1630 ---- ---- ---- ---- 579.10 -3.60 582.70 1635 ---- ---- ---- ---- 574.90 -3.60 578.50 1640 ---- ---- ---- ---- 570.70 -3.70 574.40 1645 ---- ---- ---- ---- 566.60 -3.60 570.20 1650 ---- ---- ---- ---- 562.50 -3.60 566.10 1655 ---- ---- ---- ---- 558.40 -3.60 562.00 1660 ---- ---- ---- ---- 554.30 -3.60 557.90 1665 ---- ---- ---- ---- 550.20 -3.50 553.70 1670 ---- ---- ---- ---- 546.10 -3.60 549.70 1675 ---- ---- ---- ---- 542.00 -3.60 545.60 1680 ---- ---- ---- ---- 537.90 -3.60 541.50 1685 ---- ---- ---- ---- 533.90 -3.50 537.40 1690 ---- ---- ---- ---- 529.80 -3.60 533.40 1695 ---- ---- ---- ---- 525.80 -3.50 529.30 1700 ---- ---- ---- ---- 521.80 -3.50 525.30 1705 ---- ---- ---- ---- 517.80 -3.50 521.30 1710 ---- ---- ---- ---- 513.70 -3.60 517.30 1715 ---- ---- ---- ---- 509.70 -3.60 513.30 1720 ---- ---- ---- ---- 505.80 -3.40 509.20 1725 ---- ---- ---- ---- 501.80 -3.50 505.30 1730 ---- ---- ---- ---- 497.80 -3.50 501.30 1735 ---- ---- ---- ---- 493.80 -3.50 497.30 1740 ---- ---- ---- ---- 489.90 -3.40 493.30 1745 ---- ---- ---- ---- 485.90 -3.50 489.40 1750 ---- ---- ---- ---- 482.00 -3.40 485.40 1755 ---- ---- ---- ---- 478.00 -3.50 481.50 1760 ---- ---- ---- ---- 474.10 -3.40 477.50 1765 ---- ---- ---- ---- 470.20 -3.40 473.60 1770 ---- ---- ---- ---- 466.30 -3.40 469.70 1775 ---- ---- ---- ---- 462.40 -3.40 465.80 1780 ---- ---- ---- ---- 458.50 -3.40 461.90 1785 ---- ---- ---- ---- 454.60 -3.40 458.00 1790 ---- ---- ---- ---- 450.80 -3.30 454.10 1795 ---- ---- ---- ---- 446.90 -3.40 450.30 1800 ---- ---- ---- ---- 443.10 -3.30 446.40 1805 ---- ---- ---- ---- 439.30 -3.30 442.60 1810 ---- ---- ---- ---- 435.40 -3.40 438.80 1815 ---- ---- ---- ---- 431.70 -3.30 435.00 1820 ---- ---- ---- ---- 427.90 -3.30 431.20 1825 ---- ---- ---- ---- 424.10 -3.30 427.40 1830 ---- ---- ---- ---- 420.40 -3.20 423.60 1835 ---- ---- ---- ---- 416.60 -3.30 419.90 1840 ---- ---- ---- ---- 412.90 -3.30 416.20 1845 ---- ---- ---- ---- 409.20 -3.30 412.50 1850 ---- ---- ---- ---- 405.60 -3.20 408.80 1855 ---- ---- ---- ---- 401.90 -3.20 405.10 1860 ---- ---- ---- ---- 398.30 -3.20 401.50 1865 ---- ---- ---- ---- 394.70 -3.20 397.90 1870 ---- ---- ---- ---- 391.10 -3.20 394.30 1875 ---- ---- ---- ---- 387.50 -3.20 390.70 1880 ---- ---- ---- ---- 384.00 -3.10 387.10 1885 ---- ---- ---- ---- 380.50 -3.10 383.60 1890 ---- ---- ---- ---- 377.00 -3.10 380.10 1895 ---- ---- ---- ---- 373.50 -3.20 376.70 1900 ---- ---- ---- ---- 370.10 -3.10 373.20 1905 ---- ---- ---- ---- 366.70 -3.10 369.80 1910 ---- ---- ---- ---- 363.30 -3.10 366.40 1915 ---- ---- ---- ---- 360.00 -3.10 363.10 1920 ---- ---- ---- ---- 356.70 -3.00 359.70 1925 ---- ---- ---- ---- 353.40 -3.00 356.40 1930 ---- ---- ---- ---- 350.20 -3.00 353.20 1935 ---- ---- ---- ---- 347.00 -3.00 350.00 1940 ---- ---- ---- ---- 343.80 -3.00 346.80 1945 ---- ---- ---- ---- 340.70 -2.90 343.60 1950 ---- ---- ---- ---- 337.60 -2.90 340.50 1955 ---- ---- ---- ---- 334.50 -3.00 337.50 1960 ---- ---- ---- ---- 331.50 -2.90 334.40 1965 ---- ---- ---- ---- 328.50 -2.90 331.40 1970 ---- ---- ---- ---- 325.50 -2.90 328.40 1975 ---- ---- ---- ---- 322.60 -2.90 325.50 1980 ---- ---- ---- ---- 319.70 -2.90 322.60 1985 ---- ---- ---- ---- 316.80 -2.90 319.70 1990 ---- ---- ---- ---- 314.00 -2.90 316.90 1995 ---- ---- ---- ---- 311.20 -2.80 314.00 2000 ---- ---- ---- ---- 308.40 -2.80 311.20 2005 ---- ---- ---- ---- 305.70 -2.80 308.50 2010 ---- ---- ---- ---- 302.90 -2.90 305.80 2015 ---- ---- ---- ---- 300.30 -2.70 303.00 2020 ---- ---- ---- ---- 297.60 -2.80 300.40 2025 ---- ---- ---- ---- 294.90 -2.80 297.70 2030 ---- ---- ---- ---- 292.30 -2.80 295.10 2035 ---- ---- ---- ---- 289.70 -2.80 292.50 2040 ---- ---- ---- ---- 287.10 -2.80 289.90 2045 ---- ---- ---- ---- 284.60 -2.70 287.30 2050 ---- ---- ---- ---- 282.10 -2.70 284.80 2055 ---- ---- ---- ---- 279.60 -2.60 282.20 2060 ---- ---- ---- ---- 277.10 -2.60 279.70 2065 ---- ---- ---- ---- 274.60 -2.70 277.30 2070 ---- ---- ---- ---- 272.20 -2.60 274.80 2075 ---- ---- ---- ---- 269.80 -2.60 272.40 2080 ---- ---- ---- ---- 267.40 -2.60 270.00 2085 ---- ---- ---- ---- 265.10 -2.50 267.60 2090 ---- ---- ---- ---- 262.70 -2.60 265.30 2095 ---- ---- ---- ---- 260.50 -2.50 263.00 2100 ---- ---- ---- ---- 258.20 -2.60 260.80 2105 ---- ---- ---- ---- 256.00 -2.60 258.60 2110 ---- ---- ---- ---- 253.80 -2.60 256.40 2115 ---- ---- ---- ---- 251.70 -2.50 254.20 2120 ---- ---- ---- ---- 249.60 -2.50 252.10 2125 ---- ---- ---- ---- 247.50 -2.50 250.00 2130 ---- ---- ---- ---- 245.50 -2.50 248.00 2135 ---- ---- ---- ---- 243.50 -2.40 245.90 2140 ---- ---- ---- ---- 241.50 -2.40 243.90 2145 ---- ---- ---- ---- 239.60 -2.40 242.00 2150 ---- ---- ---- ---- 237.60 -2.50 240.10 2155 ---- ---- ---- ---- 235.80 -2.40 238.20 2160 ---- ---- ---- ---- 233.90 -2.40 236.30 2165 ---- ---- ---- ---- 232.10 -2.40 234.50 2170 ---- ---- ---- ---- 230.30 -2.40 232.70 2175 ---- ---- ---- ---- 228.60 -2.30 230.90 2180 ---- ---- ---- ---- 226.80 -2.40 229.20 2185 ---- ---- ---- ---- 225.10 -2.40 227.50 2190 ---- ---- ---- ---- 223.50 -2.30 225.80 2195 ---- ---- ---- ---- 221.80 -2.30 224.10 2200 ---- ---- ---- ---- 220.20 -2.30 222.50 2205 ---- ---- ---- ---- 218.60 -2.30 220.90 2210 ---- ---- ---- ---- 217.00 -2.30 219.30 2215 ---- ---- ---- ---- 215.50 -2.30 217.80 2220 ---- ---- ---- ---- 214.00 -2.20 216.20 2225 ---- ---- ---- ---- 212.50 -2.20 214.70 2230 ---- ---- ---- ---- 211.00 -2.30 213.30 2235 ---- ---- ---- ---- 209.60 -2.20 211.80 2240 ---- ---- ---- ---- 208.20 -2.20 210.40 2245 ---- ---- ---- ---- 206.80 -2.20 209.00 2250 ---- ---- ---- ---- 205.40 -2.20 207.60 2255 ---- ---- ---- ---- 204.10 -2.10 206.20 2260 ---- ---- ---- ---- 202.70 -2.20 204.90 2265 ---- ---- ---- ---- 201.40 -2.10 203.50 2270 ---- ---- ---- ---- 200.10 -2.10 202.20 2275 ---- ---- ---- ---- 198.80 -2.20 201.00 2280 ---- ---- ---- ---- 197.60 -2.10 199.70 2285 ---- ---- ---- ---- 196.40 -2.10 198.50 2290 ---- ---- ---- ---- 195.10 -2.10 197.20 2295 ---- ---- ---- ---- 193.90 -2.10 196.00 2300 ---- ---- ---- ---- 192.80 -2.00 194.80 2305 ---- ---- ---- ---- 191.60 -2.00 193.60 2310 ---- ---- ---- ---- 190.40 -2.10 192.50 2315 ---- ---- ---- ---- 189.30 -2.00 191.30 2320 ---- ---- ---- ---- 188.20 -2.00 190.20 2325 ---- ---- ---- ---- 187.10 -2.00 189.10 2330 ---- ---- ---- ---- 186.00 -2.00 188.00 2335 ---- ---- ---- ---- 184.90 -2.00 186.90 2340 ---- ---- ---- ---- 183.80 -2.00 185.80 2345 ---- ---- ---- ---- 182.80 -1.90 184.70 2350 ---- ---- ---- ---- 181.70 -2.00 183.70 2355 ---- ---- ---- ---- 180.70 -1.90 182.60 2360 ---- ---- ---- ---- 179.70 -1.90 181.60 2365 ---- ---- ---- ---- 178.60 -2.00 180.60 2370 ---- ---- ---- ---- 177.60 -2.00 179.60 2375 ---- ---- ---- ---- 176.70 -1.90 178.60 2380 ---- ---- ---- ---- 175.70 -1.90 177.60 2385 ---- ---- ---- ---- 174.70 -1.90 176.60 2390 ---- ---- ---- ---- 173.80 -1.80 175.60 2395 ---- ---- ---- ---- 172.80 -1.90 174.70 2400 ---- ---- ---- ---- 171.90 -1.80 173.70 2405 ---- ---- ---- ---- 170.90 -1.90 172.80 2410 ---- ---- ---- ---- 170.00 -1.90 171.90 2420 ---- ---- ---- ---- 168.20 -1.90 170.10 2425 ---- ---- ---- ---- 167.30 -1.90 169.20 2430 ---- ---- ---- ---- 166.50 -1.80 168.30 2440 ---- ---- ---- ---- 164.70 -1.80 166.50 2450 ---- ---- ---- ---- 163.10 -1.70 164.80 2460 ---- ---- ---- ---- 161.40 -1.80 163.20 2470 ---- ---- ---- ---- 159.80 -1.80 161.60 2475 ---- ---- ---- ---- 159.00 -1.80 160.80 2480 ---- ---- ---- ---- 158.20 -1.80 160.00 2490 ---- ---- ---- ---- 156.70 -1.70 158.40 2500 ---- ---- ---- ---- 155.20 -1.70 156.90 2525 ---- ---- ---- ---- 151.60 -1.60 153.20 2550 ---- ---- ---- ---- 148.10 -1.70 149.80 2575 ---- ---- ---- ---- 144.90 -1.60 146.50 2600 ---- ---- ---- ---- 141.80 -1.60 143.40 2625 ---- ---- ---- ---- 138.90 -1.50 140.40 2650 ---- ---- ---- ---- 136.10 -1.50 137.60 2675 ---- ---- ---- ---- 133.50 -1.50 135.00 2700 ---- ---- ---- ---- 131.00 -1.50 132.50 3500 ---- ---- ---- ---- 95.50 -1.00 96.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 872.90 -3.80 876.70 1350 ---- ---- ---- ---- 848.60 -3.80 852.40 1375 ---- ---- ---- ---- 824.70 -3.80 828.50 1400 ---- ---- ---- ---- 801.20 -3.80 805.00 1425 ---- ---- ---- ---- 778.00 -3.90 781.90 1450 ---- ---- ---- ---- 755.30 -3.80 759.10 1475 ---- ---- ---- ---- 732.80 -3.80 736.60 1500 ---- ---- ---- ---- 710.80 -3.80 714.60 1520 ---- ---- ---- ---- 693.40 -3.70 697.10 1525 ---- ---- ---- ---- 689.10 -3.70 692.80 1530 ---- ---- ---- ---- 684.80 -3.70 688.50 1540 ---- ---- ---- ---- 676.20 -3.70 679.90 1550 ---- ---- ---- ---- 667.70 -3.70 671.40 1560 ---- ---- ---- ---- 659.20 -3.70 662.90 1570 ---- ---- ---- ---- 650.80 -3.70 654.50 1575 ---- ---- ---- ---- 646.60 -3.70 650.30 1580 ---- ---- ---- ---- 642.40 -3.70 646.10 1590 ---- ---- ---- ---- 634.10 -3.70 637.80 1600 ---- ---- ---- ---- 625.90 -3.70 629.60 1610 ---- ---- ---- ---- 617.70 -3.60 621.30 1615 ---- ---- ---- ---- 613.60 -3.60 617.20 1620 ---- ---- ---- ---- 609.50 -3.60 613.10 1625 ---- ---- ---- ---- 605.40 -3.70 609.10 1630 ---- ---- ---- ---- 601.40 -3.60 605.00 1635 ---- ---- ---- ---- 597.30 -3.70 601.00 1640 ---- ---- ---- ---- 593.30 -3.60 596.90 1645 ---- ---- ---- ---- 589.30 -3.60 592.90 1650 ---- ---- ---- ---- 585.30 -3.60 588.90 1655 ---- ---- ---- ---- 581.30 -3.60 584.90 1660 ---- ---- ---- ---- 577.30 -3.60 580.90 1665 ---- ---- ---- ---- 573.30 -3.60 576.90 1670 ---- ---- ---- ---- 569.30 -3.60 572.90 1675 ---- ---- ---- ---- 565.30 -3.60 568.90 1680 ---- ---- ---- ---- 561.40 -3.60 565.00 1685 ---- ---- ---- ---- 557.40 -3.60 561.00 1690 ---- ---- ---- ---- 553.50 -3.60 557.10 1695 ---- ---- ---- ---- 549.60 -3.50 553.10 1700 ---- ---- ---- ---- 545.70 -3.50 549.20 1705 ---- ---- ---- ---- 541.80 -3.50 545.30 1710 ---- ---- ---- ---- 537.80 -3.60 541.40 1715 ---- ---- ---- ---- 534.00 -3.50 537.50 1720 ---- ---- ---- ---- 530.10 -3.50 533.60 1725 ---- ---- ---- ---- 526.20 -3.50 529.70 1730 ---- ---- ---- ---- 522.30 -3.50 525.80 1735 ---- ---- ---- ---- 518.40 -3.50 521.90 1740 ---- ---- ---- ---- 514.60 -3.40 518.00 1745 ---- ---- ---- ---- 510.70 -3.50 514.20 1750 ---- ---- ---- ---- 506.90 -3.40 510.30 1755 ---- ---- ---- ---- 503.00 -3.50 506.50 1760 ---- ---- ---- ---- 499.20 -3.40 502.60 1765 ---- ---- ---- ---- 495.40 -3.40 498.80 1770 ---- ---- ---- ---- 491.60 -3.40 495.00 1775 ---- ---- ---- ---- 487.80 -3.30 491.10 1780 ---- ---- ---- ---- 483.90 -3.40 487.30 1785 ---- ---- ---- ---- 480.10 -3.40 483.50 1790 ---- ---- ---- ---- 476.40 -3.30 479.70 1795 ---- ---- ---- ---- 472.60 -3.30 475.90 1800 ---- ---- ---- ---- 468.80 -3.40 472.20 1805 ---- ---- ---- ---- 465.10 -3.30 468.40 1810 ---- ---- ---- ---- 461.30 -3.30 464.60 1815 ---- ---- ---- ---- 457.60 -3.30 460.90 1820 ---- ---- ---- ---- 453.80 -3.30 457.10 1825 ---- ---- ---- ---- 450.10 -3.30 453.40 1830 ---- ---- ---- ---- 446.40 -3.30 449.70 1835 ---- ---- ---- ---- 442.80 -3.20 446.00 1840 ---- ---- ---- ---- 439.10 -3.30 442.40 1845 ---- ---- ---- ---- 435.40 -3.30 438.70 1850 ---- ---- ---- ---- 431.80 -3.20 435.00 1855 ---- ---- ---- ---- 428.20 -3.20 431.40 1860 ---- ---- ---- ---- 424.60 -3.20 427.80 1865 ---- ---- ---- ---- 421.00 -3.20 424.20 1870 ---- ---- ---- ---- 417.50 -3.20 420.70 1875 ---- ---- ---- ---- 413.90 -3.20 417.10 1880 ---- ---- ---- ---- 410.40 -3.20 413.60 1885 ---- ---- ---- ---- 406.90 -3.20 410.10 1890 ---- ---- ---- ---- 403.50 -3.10 406.60 1895 ---- ---- ---- ---- 400.00 -3.20 403.20 1900 ---- ---- ---- ---- 396.60 -3.10 399.70 1905 ---- ---- ---- ---- 393.20 -3.10 396.30 1910 ---- ---- ---- ---- 389.80 -3.10 392.90 1915 ---- ---- ---- ---- 386.50 -3.10 389.60 1920 ---- ---- ---- ---- 383.20 -3.10 386.30 1925 ---- ---- ---- ---- 379.90 -3.10 383.00 1930 ---- ---- ---- ---- 376.70 -3.00 379.70 1935 ---- ---- ---- ---- 373.50 -3.00 376.50 1940 ---- ---- ---- ---- 370.30 -3.00 373.30 1945 ---- ---- ---- ---- 367.10 -3.10 370.20 1950 ---- ---- ---- ---- 364.00 -3.00 367.00 1955 ---- ---- ---- ---- 361.00 -3.00 364.00 1960 ---- ---- ---- ---- 357.90 -3.00 360.90 1965 ---- ---- ---- ---- 354.90 -3.00 357.90 1970 ---- ---- ---- ---- 352.00 -2.90 354.90 1975 ---- ---- ---- ---- 349.00 -3.00 352.00 1980 ---- ---- ---- ---- 346.10 -3.00 349.10 1985 ---- ---- ---- ---- 343.30 -2.90 346.20 1990 ---- ---- ---- ---- 340.50 -2.90 343.40 1995 ---- ---- ---- ---- 337.70 -2.80 340.50 2000 ---- ---- ---- ---- 334.90 -2.90 337.80 2005 ---- ---- ---- ---- 332.20 -2.80 335.00 2010 ---- ---- ---- ---- 329.40 -2.90 332.30 2015 ---- ---- ---- ---- 326.80 -2.80 329.60 2020 ---- ---- ---- ---- 324.10 -2.80 326.90 2025 ---- ---- ---- ---- 321.50 -2.80 324.30 2030 ---- ---- ---- ---- 318.90 -2.80 321.70 2035 ---- ---- ---- ---- 316.30 -2.80 319.10 2040 ---- ---- ---- ---- 313.70 -2.80 316.50 2045 ---- ---- ---- ---- 311.20 -2.70 313.90 2050 ---- ---- ---- ---- 308.70 -2.70 311.40 2055 ---- ---- ---- ---- 306.20 -2.70 308.90 2060 ---- ---- ---- ---- 303.70 -2.70 306.40 2065 ---- ---- ---- ---- 301.20 -2.70 303.90 2070 ---- ---- ---- ---- 298.80 -2.70 301.50 2075 ---- ---- ---- ---- 296.30 -2.70 299.00 2080 ---- ---- ---- ---- 293.90 -2.70 296.60 2085 ---- ---- ---- ---- 291.60 -2.60 294.20 2090 ---- ---- ---- ---- 289.20 -2.70 291.90 2095 ---- ---- ---- ---- 286.90 -2.60 289.50 2100 ---- ---- ---- ---- 284.60 -2.60 287.20 2105 ---- ---- ---- ---- 282.40 -2.60 285.00 2110 ---- ---- ---- ---- 280.20 -2.60 282.80 2115 ---- ---- ---- ---- 278.00 -2.60 280.60 2120 ---- ---- ---- ---- 275.90 -2.50 278.40 2125 ---- ---- ---- ---- 273.80 -2.50 276.30 2130 ---- ---- ---- ---- 271.70 -2.50 274.20 2135 ---- ---- ---- ---- 269.70 -2.50 272.20 2140 ---- ---- ---- ---- 267.70 -2.50 270.20 2145 ---- ---- ---- ---- 265.70 -2.50 268.20 2150 ---- ---- ---- ---- 263.80 -2.50 266.30 2155 ---- ---- ---- ---- 261.90 -2.50 264.40 2160 ---- ---- ---- ---- 260.10 -2.40 262.50 2165 ---- ---- ---- ---- 258.20 -2.50 260.70 2170 ---- ---- ---- ---- 256.40 -2.50 258.90 2175 ---- ---- ---- ---- 254.70 -2.40 257.10 2180 ---- ---- ---- ---- 252.90 -2.40 255.30 2185 ---- ---- ---- ---- 251.20 -2.40 253.60 2190 ---- ---- ---- ---- 249.50 -2.40 251.90 2195 ---- ---- ---- ---- 247.90 -2.40 250.30 2200 ---- ---- ---- ---- 246.30 -2.30 248.60 2205 ---- ---- ---- ---- 244.70 -2.30 247.00 2210 ---- ---- ---- ---- 243.10 -2.40 245.50 2215 ---- ---- ---- ---- 241.60 -2.30 243.90 2220 ---- ---- ---- ---- 240.00 -2.40 242.40 2225 ---- ---- ---- ---- 238.60 -2.30 240.90 2230 ---- ---- ---- ---- 237.10 -2.30 239.40 2235 ---- ---- ---- ---- 235.70 -2.20 237.90 2240 ---- ---- ---- ---- 234.20 -2.30 236.50 2245 ---- ---- ---- ---- 232.80 -2.30 235.10 2250 ---- ---- ---- ---- 231.50 -2.20 233.70 2255 ---- ---- ---- ---- 230.10 -2.30 232.40 2260 ---- ---- ---- ---- 228.80 -2.20 231.00 2265 ---- ---- ---- ---- 227.50 -2.20 229.70 2270 ---- ---- ---- ---- 226.20 -2.20 228.40 2275 ---- ---- ---- ---- 224.90 -2.20 227.10 2280 ---- ---- ---- ---- 223.70 -2.20 225.90 2285 ---- ---- ---- ---- 222.50 -2.10 224.60 2290 ---- ---- ---- ---- 221.20 -2.20 223.40 2295 ---- ---- ---- ---- 220.10 -2.10 222.20 2300 ---- ---- ---- ---- 218.90 -2.10 221.00 2305 ---- ---- ---- ---- 217.70 -2.20 219.90 2310 ---- ---- ---- ---- 216.60 -2.10 218.70 2315 ---- ---- ---- ---- 215.50 -2.10 217.60 2320 ---- ---- ---- ---- 214.30 -2.20 216.50 2325 ---- ---- ---- ---- 213.30 -2.10 215.40 2330 ---- ---- ---- ---- 212.20 -2.10 214.30 2335 ---- ---- ---- ---- 211.10 -2.10 213.20 2340 ---- ---- ---- ---- 210.00 -2.10 212.10 2345 ---- ---- ---- ---- 209.00 -2.10 211.10 2350 ---- ---- ---- ---- 208.00 -2.00 210.00 2355 ---- ---- ---- ---- 207.00 -2.00 209.00 2360 ---- ---- ---- ---- 206.00 -2.00 208.00 2365 ---- ---- ---- ---- 205.00 -2.00 207.00 2370 ---- ---- ---- ---- 204.00 -2.00 206.00 2375 ---- ---- ---- ---- 203.00 -2.00 205.00 2380 ---- ---- ---- ---- 202.00 -2.00 204.00 2385 ---- ---- ---- ---- 201.10 -2.00 203.10 2390 ---- ---- ---- ---- 200.10 -2.00 202.10 2395 ---- ---- ---- ---- 199.20 -2.00 201.20 2400 ---- ---- ---- ---- 198.30 -2.00 200.30 2405 ---- ---- ---- ---- 197.40 -1.90 199.30 2410 ---- ---- ---- ---- 196.50 -1.90 198.40 2415 ---- ---- ---- ---- 195.60 -1.90 197.50 2420 ---- ---- ---- ---- 194.70 -2.00 196.70 2425 ---- ---- ---- ---- 193.80 -2.00 195.80 2430 ---- ---- ---- ---- 193.00 -1.90 194.90 2440 ---- ---- ---- ---- 191.30 -1.90 193.20 2450 ---- ---- ---- ---- 189.60 -1.90 191.50 2460 ---- ---- ---- ---- 188.00 -1.90 189.90 2470 ---- ---- ---- ---- 186.40 -1.90 188.30 2475 ---- ---- ---- ---- 185.60 -1.90 187.50 2480 ---- ---- ---- ---- 184.80 -1.90 186.70 2490 ---- ---- ---- ---- 183.30 -1.90 185.20 2500 ---- ---- ---- ---- 181.80 -1.90 183.70 2510 ---- ---- ---- ---- 180.40 -1.80 182.20 2520 ---- ---- ---- ---- 179.00 -1.70 180.70 2525 ---- ---- ---- ---- 178.20 -1.80 180.00 2550 ---- ---- ---- ---- 174.90 -1.70 176.60 2575 ---- ---- ---- ---- 171.60 -1.80 173.40 2600 ---- ---- ---- ---- 168.60 -1.70 170.30 2625 ---- ---- ---- ---- 165.70 -1.70 167.40 2650 ---- ---- ---- ---- 163.00 -1.60 164.60 2675 ---- ---- ---- ---- 160.40 -1.60 162.00 2700 ---- ---- ---- ---- 157.90 -1.60 159.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 873.90 -3.80 877.70 1375 ---- ---- ---- ---- 850.30 -3.90 854.20 1400 ---- ---- ---- ---- 827.10 -3.90 831.00 1425 ---- ---- ---- ---- 804.30 -3.80 808.10 1450 ---- ---- ---- ---- 781.80 -3.80 785.60 1475 ---- ---- ---- ---- 759.60 -3.80 763.40 1500 ---- ---- ---- ---- 737.80 -3.80 741.60 1525 ---- ---- ---- ---- 716.20 -3.80 720.00 1530 ---- ---- ---- ---- 712.00 -3.80 715.80 1540 ---- ---- ---- ---- 703.50 -3.80 707.30 1550 ---- ---- ---- ---- 695.00 -3.80 698.80 1560 ---- ---- ---- ---- 686.60 -3.80 690.40 1570 ---- ---- ---- ---- 678.30 -3.80 682.10 1575 ---- ---- ---- ---- 674.10 -3.80 677.90 1580 ---- ---- ---- ---- 670.00 -3.80 673.80 1590 ---- ---- ---- ---- 661.80 -3.70 665.50 1600 ---- ---- ---- ---- 653.60 -3.70 657.30 1610 ---- ---- ---- ---- 645.40 -3.70 649.10 1620 ---- ---- ---- ---- 637.30 -3.70 641.00 1625 ---- ---- ---- ---- 633.30 -3.70 637.00 1630 ---- ---- ---- ---- 629.20 -3.70 632.90 1635 ---- ---- ---- ---- 625.20 -3.70 628.90 1640 ---- ---- ---- ---- 621.20 -3.70 624.90 1645 ---- ---- ---- ---- 617.20 -3.70 620.90 1650 ---- ---- ---- ---- 613.20 -3.70 616.90 1655 ---- ---- ---- ---- 609.20 -3.70 612.90 1660 ---- ---- ---- ---- 605.30 -3.60 608.90 1665 ---- ---- ---- ---- 601.30 -3.70 605.00 1670 ---- ---- ---- ---- 597.40 -3.60 601.00 1675 ---- ---- ---- ---- 593.40 -3.70 597.10 1680 ---- ---- ---- ---- 589.50 -3.60 593.10 1685 ---- ---- ---- ---- 585.60 -3.60 589.20 1690 ---- ---- ---- ---- 581.70 -3.60 585.30 1695 ---- ---- ---- ---- 577.80 -3.60 581.40 1700 ---- ---- ---- ---- 573.90 -3.60 577.50 1705 ---- ---- ---- ---- 570.00 -3.60 573.60 1710 ---- ---- ---- ---- 566.10 -3.60 569.70 1715 ---- ---- ---- ---- 562.20 -3.60 565.80 1720 ---- ---- ---- ---- 558.40 -3.50 561.90 1725 ---- ---- ---- ---- 554.50 -3.50 558.00 1730 ---- ---- ---- ---- 550.70 -3.50 554.20 1735 ---- ---- ---- ---- 546.80 -3.50 550.30 1740 ---- ---- ---- ---- 543.00 -3.50 546.50 1745 ---- ---- ---- ---- 539.10 -3.50 542.60 1750 ---- ---- ---- ---- 535.30 -3.50 538.80 1755 ---- ---- ---- ---- 531.50 -3.50 535.00 1760 ---- ---- ---- ---- 527.70 -3.50 531.20 1765 ---- ---- ---- ---- 523.90 -3.40 527.30 1770 ---- ---- ---- ---- 520.10 -3.40 523.50 1775 ---- ---- ---- ---- 516.30 -3.40 519.70 1780 ---- ---- ---- ---- 512.50 -3.40 515.90 1785 ---- ---- ---- ---- 508.70 -3.40 512.10 1790 ---- ---- ---- ---- 504.90 -3.40 508.30 1795 ---- ---- ---- ---- 501.10 -3.40 504.50 1800 ---- ---- ---- ---- 497.30 -3.50 500.80 1805 ---- ---- ---- ---- 493.60 -3.40 497.00 1810 ---- ---- ---- ---- 489.80 -3.40 493.20 1815 ---- ---- ---- ---- 486.10 -3.40 489.50 1820 ---- ---- ---- ---- 482.30 -3.40 485.70 1825 ---- ---- ---- ---- 478.60 -3.40 482.00 1830 ---- ---- ---- ---- 474.90 -3.40 478.30 1835 ---- ---- ---- ---- 471.20 -3.30 474.50 1840 ---- ---- ---- ---- 467.50 -3.30 470.80 1845 ---- ---- ---- ---- 463.80 -3.40 467.20 1850 ---- ---- ---- ---- 460.20 -3.30 463.50 1855 ---- ---- ---- ---- 456.50 -3.30 459.80 1860 ---- ---- ---- ---- 452.90 -3.30 456.20 1865 ---- ---- ---- ---- 449.30 -3.20 452.50 1870 ---- ---- ---- ---- 445.70 -3.20 448.90 1875 ---- ---- ---- ---- 442.10 -3.20 445.30 1880 ---- ---- ---- ---- 438.50 -3.30 441.80 1885 ---- ---- ---- ---- 435.00 -3.20 438.20 1890 ---- ---- ---- ---- 431.50 -3.20 434.70 1895 ---- ---- ---- ---- 428.00 -3.20 431.20 1900 ---- ---- ---- ---- 424.50 -3.20 427.70 1905 ---- ---- ---- ---- 421.00 -3.20 424.20 1910 ---- ---- ---- ---- 417.60 -3.20 420.80 1915 ---- ---- ---- ---- 414.20 -3.10 417.30 1920 ---- ---- ---- ---- 410.80 -3.10 413.90 1925 ---- ---- ---- ---- 407.40 -3.20 410.60 1930 ---- ---- ---- ---- 404.10 -3.10 407.20 1935 ---- ---- ---- ---- 400.80 -3.10 403.90 1940 ---- ---- ---- ---- 397.60 -3.10 400.70 1945 ---- ---- ---- ---- 394.30 -3.10 397.40 1950 ---- ---- ---- ---- 391.10 -3.10 394.20 1955 ---- ---- ---- ---- 388.00 -3.00 391.00 1960 ---- ---- ---- ---- 384.80 -3.10 387.90 1965 ---- ---- ---- ---- 381.70 -3.10 384.80 1970 ---- ---- ---- ---- 378.70 -3.00 381.70 1975 ---- ---- ---- ---- 375.60 -3.10 378.70 1980 ---- ---- ---- ---- 372.70 -3.00 375.70 1985 ---- ---- ---- ---- 369.70 -3.00 372.70 1990 ---- ---- ---- ---- 366.80 -3.00 369.80 1995 ---- ---- ---- ---- 363.90 -3.00 366.90 2000 ---- ---- ---- ---- 361.10 -3.00 364.10 2005 ---- ---- ---- ---- 358.30 -2.90 361.20 2010 ---- ---- ---- ---- 355.50 -2.90 358.40 2015 ---- ---- ---- ---- 352.80 -2.90 355.70 2020 ---- ---- ---- ---- 350.10 -2.90 353.00 2025 ---- ---- ---- ---- 347.40 -2.90 350.30 2030 ---- ---- ---- ---- 344.70 -2.90 347.60 2035 ---- ---- ---- ---- 342.10 -2.90 345.00 2040 ---- ---- ---- ---- 339.50 -2.80 342.30 2045 ---- ---- ---- ---- 336.90 -2.80 339.70 2050 ---- ---- ---- ---- 334.30 -2.90 337.20 2055 ---- ---- ---- ---- 331.80 -2.80 334.60 2060 ---- ---- ---- ---- 329.30 -2.80 332.10 2065 ---- ---- ---- ---- 326.80 -2.70 329.50 2070 ---- ---- ---- ---- 324.30 -2.70 327.00 2075 ---- ---- ---- ---- 321.80 -2.80 324.60 2080 ---- ---- ---- ---- 319.30 -2.80 322.10 2085 ---- ---- ---- ---- 316.90 -2.70 319.60 2090 ---- ---- ---- ---- 314.40 -2.80 317.20 2095 ---- ---- ---- ---- 312.00 -2.70 314.70 2100 ---- ---- ---- ---- 309.60 -2.70 312.30 2105 ---- ---- ---- ---- 307.30 -2.70 310.00 2110 ---- ---- ---- ---- 304.90 -2.70 307.60 2115 ---- ---- ---- ---- 302.60 -2.70 305.30 2120 ---- ---- ---- ---- 300.40 -2.60 303.00 2125 ---- ---- ---- ---- 298.10 -2.70 300.80 2130 ---- ---- ---- ---- 296.00 -2.60 298.60 2135 ---- ---- ---- ---- 293.80 -2.60 296.40 2140 ---- ---- ---- ---- 291.70 -2.60 294.30 2145 ---- ---- ---- ---- 289.60 -2.60 292.20 2150 ---- ---- ---- ---- 287.60 -2.60 290.20 2155 ---- ---- ---- ---- 285.60 -2.60 288.20 2160 ---- ---- ---- ---- 283.70 -2.60 286.30 2165 ---- ---- ---- ---- 281.80 -2.50 284.30 2170 ---- ---- ---- ---- 279.90 -2.60 282.50 2175 ---- ---- ---- ---- 278.10 -2.50 280.60 2180 ---- ---- ---- ---- 276.30 -2.50 278.80 2185 ---- ---- ---- ---- 274.50 -2.50 277.00 2190 ---- ---- ---- ---- 272.80 -2.50 275.30 2195 ---- ---- ---- ---- 271.10 -2.40 273.50 2200 ---- ---- ---- ---- 269.40 -2.50 271.90 2205 ---- ---- ---- ---- 267.70 -2.50 270.20 2210 ---- ---- ---- ---- 266.10 -2.50 268.60 2215 ---- ---- ---- ---- 264.50 -2.50 267.00 2220 ---- ---- ---- ---- 263.00 -2.40 265.40 2225 ---- ---- ---- ---- 261.40 -2.40 263.80 2230 ---- ---- ---- ---- 259.90 -2.40 262.30 2235 ---- ---- ---- ---- 258.40 -2.40 260.80 2240 ---- ---- ---- ---- 257.00 -2.30 259.30 2245 ---- ---- ---- ---- 255.50 -2.40 257.90 2250 ---- ---- ---- ---- 254.10 -2.40 256.50 2255 ---- ---- ---- ---- 252.70 -2.40 255.10 2260 ---- ---- ---- ---- 251.30 -2.40 253.70 2265 ---- ---- ---- ---- 250.00 -2.30 252.30 2270 ---- ---- ---- ---- 248.70 -2.30 251.00 2275 ---- ---- ---- ---- 247.40 -2.30 249.70 2280 ---- ---- ---- ---- 246.10 -2.30 248.40 2285 ---- ---- ---- ---- 244.80 -2.30 247.10 2290 ---- ---- ---- ---- 243.60 -2.30 245.90 2295 ---- ---- ---- ---- 242.40 -2.30 244.70 2300 ---- ---- ---- ---- 241.20 -2.30 243.50 2305 ---- ---- ---- ---- 240.00 -2.30 242.30 2310 ---- ---- ---- ---- 238.90 -2.20 241.10 2315 ---- ---- ---- ---- 237.70 -2.20 239.90 2320 ---- ---- ---- ---- 236.60 -2.20 238.80 2325 ---- ---- ---- ---- 235.50 -2.20 237.70 2330 ---- ---- ---- ---- 234.40 -2.20 236.60 2335 ---- ---- ---- ---- 233.30 -2.20 235.50 2340 ---- ---- ---- ---- 232.20 -2.20 234.40 2345 ---- ---- ---- ---- 231.20 -2.20 233.40 2350 ---- ---- ---- ---- 230.20 -2.10 232.30 2355 ---- ---- ---- ---- 229.10 -2.20 231.30 2360 ---- ---- ---- ---- 228.10 -2.20 230.30 2365 ---- ---- ---- ---- 227.10 -2.20 229.30 2370 ---- ---- ---- ---- 226.10 -2.20 228.30 2375 ---- ---- ---- ---- 225.20 -2.10 227.30 2380 ---- ---- ---- ---- 224.20 -2.10 226.30 2385 ---- ---- ---- ---- 223.20 -2.20 225.40 2390 ---- ---- ---- ---- 222.30 -2.10 224.40 2395 ---- ---- ---- ---- 221.40 -2.10 223.50 2400 ---- ---- ---- ---- 220.40 -2.10 222.50 2405 ---- ---- ---- ---- 219.50 -2.10 221.60 2410 ---- ---- ---- ---- 218.60 -2.10 220.70 2415 ---- ---- ---- ---- 217.70 -2.10 219.80 2420 ---- ---- ---- ---- 216.90 -2.00 218.90 2425 ---- ---- ---- ---- 216.00 -2.00 218.00 2430 ---- ---- ---- ---- 215.10 -2.10 217.20 2435 ---- ---- ---- ---- 214.30 -2.00 216.30 2440 ---- ---- ---- ---- 213.40 -2.00 215.40 2450 ---- ---- ---- ---- 211.80 -2.00 213.80 2460 ---- ---- ---- ---- 210.10 -2.00 212.10 2470 ---- ---- ---- ---- 208.50 -2.00 210.50 2475 ---- ---- ---- ---- 207.80 -1.90 209.70 2480 ---- ---- ---- ---- 207.00 -1.90 208.90 2490 ---- ---- ---- ---- 205.50 -1.90 207.40 2500 ---- ---- ---- ---- 204.00 -1.90 205.90 2510 ---- ---- ---- ---- 202.50 -1.90 204.40 2520 ---- ---- ---- ---- 201.10 -1.90 203.00 2525 ---- ---- ---- ---- 200.40 -1.90 202.30 2530 ---- ---- ---- ---- 199.70 -1.90 201.60 2540 ---- ---- ---- ---- 198.30 -1.90 200.20 2550 ---- ---- ---- ---- 197.00 -1.80 198.80 2575 ---- ---- ---- ---- 193.80 -1.80 195.60 2600 ---- ---- ---- ---- 190.70 -1.80 192.50 2625 ---- ---- ---- ---- 187.80 -1.80 189.60 2650 ---- ---- ---- ---- 185.10 -1.80 186.90 2675 ---- ---- ---- ---- 182.50 -1.80 184.30 2700 ---- ---- ---- ---- 180.10 -1.70 181.80 2725 ---- ---- ---- ---- 177.80 -1.70 179.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 890.10 -3.90 894.00 1375 ---- ---- ---- ---- 867.00 -3.90 870.90 1400 ---- ---- ---- ---- 844.20 -3.90 848.10 1425 ---- ---- ---- ---- 821.80 -3.80 825.60 1450 ---- ---- ---- ---- 799.70 -3.80 803.50 1475 ---- ---- ---- ---- 777.90 -3.90 781.80 1500 ---- ---- ---- ---- 756.40 -3.90 760.30 1525 ---- ---- ---- ---- 735.30 -3.80 739.10 1550 ---- ---- ---- ---- 714.50 -3.80 718.30 1560 ---- ---- ---- ---- 706.20 -3.80 710.00 1570 ---- ---- ---- ---- 698.00 -3.80 701.80 1575 ---- ---- ---- ---- 693.90 -3.80 697.70 1580 ---- ---- ---- ---- 689.90 -3.80 693.70 1590 ---- ---- ---- ---- 681.80 -3.70 685.50 1600 ---- ---- ---- ---- 673.70 -3.80 677.50 1610 ---- ---- ---- ---- 665.70 -3.70 669.40 1620 ---- ---- ---- ---- 657.70 -3.80 661.50 1625 ---- ---- ---- ---- 653.70 -3.80 657.50 1630 ---- ---- ---- ---- 649.80 -3.70 653.50 1640 ---- ---- ---- ---- 641.90 -3.70 645.60 1650 ---- ---- ---- ---- 634.00 -3.70 637.70 1655 ---- ---- ---- ---- 630.10 -3.70 633.80 1660 ---- ---- ---- ---- 626.20 -3.70 629.90 1665 ---- ---- ---- ---- 622.30 -3.70 626.00 1670 ---- ---- ---- ---- 618.50 -3.60 622.10 1675 ---- ---- ---- ---- 614.60 -3.70 618.30 1680 ---- ---- ---- ---- 610.70 -3.70 614.40 1685 ---- ---- ---- ---- 606.90 -3.60 610.50 1690 ---- ---- ---- ---- 603.00 -3.70 606.70 1695 ---- ---- ---- ---- 599.20 -3.60 602.80 1700 ---- ---- ---- ---- 595.30 -3.70 599.00 1705 ---- ---- ---- ---- 591.50 -3.60 595.10 1710 ---- ---- ---- ---- 587.70 -3.60 591.30 1715 ---- ---- ---- ---- 583.90 -3.60 587.50 1720 ---- ---- ---- ---- 580.10 -3.60 583.70 1725 ---- ---- ---- ---- 576.30 -3.60 579.90 1730 ---- ---- ---- ---- 572.50 -3.60 576.10 1735 ---- ---- ---- ---- 568.70 -3.60 572.30 1740 ---- ---- ---- ---- 564.90 -3.60 568.50 1745 ---- ---- ---- ---- 561.20 -3.50 564.70 1750 ---- ---- ---- ---- 557.40 -3.50 560.90 1755 ---- ---- ---- ---- 553.60 -3.60 557.20 1760 ---- ---- ---- ---- 549.90 -3.50 553.40 1765 ---- ---- ---- ---- 546.10 -3.60 549.70 1770 ---- ---- ---- ---- 542.40 -3.50 545.90 1775 ---- ---- ---- ---- 538.60 -3.50 542.10 1780 ---- ---- ---- ---- 534.90 -3.50 538.40 1785 ---- ---- ---- ---- 531.20 -3.50 534.70 1790 ---- ---- ---- ---- 527.40 -3.50 530.90 1795 ---- ---- ---- ---- 523.70 -3.50 527.20 1800 ---- ---- ---- ---- 520.00 -3.50 523.50 1805 ---- ---- ---- ---- 516.30 -3.40 519.70 1810 ---- ---- ---- ---- 512.60 -3.40 516.00 1815 ---- ---- ---- ---- 508.90 -3.40 512.30 1820 ---- ---- ---- ---- 505.20 -3.40 508.60 1825 ---- ---- ---- ---- 501.50 -3.40 504.90 1830 ---- ---- ---- ---- 497.80 -3.40 501.20 1835 ---- ---- ---- ---- 494.10 -3.40 497.50 1840 ---- ---- ---- ---- 490.50 -3.30 493.80 1845 ---- ---- ---- ---- 486.80 -3.40 490.20 1850 ---- ---- ---- ---- 483.20 -3.30 486.50 1855 ---- ---- ---- ---- 479.50 -3.40 482.90 1860 ---- ---- ---- ---- 475.90 -3.30 479.20 1865 ---- ---- ---- ---- 472.30 -3.30 475.60 1870 ---- ---- ---- ---- 468.70 -3.30 472.00 1875 ---- ---- ---- ---- 465.10 -3.30 468.40 1880 ---- ---- ---- ---- 461.60 -3.30 464.90 1885 ---- ---- ---- ---- 458.00 -3.30 461.30 1890 ---- ---- ---- ---- 454.50 -3.30 457.80 1895 ---- ---- ---- ---- 451.00 -3.30 454.30 1900 ---- ---- ---- ---- 447.50 -3.30 450.80 1905 ---- ---- ---- ---- 444.00 -3.30 447.30 1910 ---- ---- ---- ---- 440.60 -3.20 443.80 1915 ---- ---- ---- ---- 437.20 -3.20 440.40 1920 ---- ---- ---- ---- 433.80 -3.20 437.00 1925 ---- ---- ---- ---- 430.40 -3.20 433.60 1930 ---- ---- ---- ---- 427.00 -3.20 430.20 1935 ---- ---- ---- ---- 423.70 -3.20 426.90 1940 ---- ---- ---- ---- 420.40 -3.20 423.60 1945 ---- ---- ---- ---- 417.20 -3.10 420.30 1950 ---- ---- ---- ---- 413.90 -3.20 417.10 1955 ---- ---- ---- ---- 410.70 -3.10 413.80 1960 ---- ---- ---- ---- 407.50 -3.20 410.70 1965 ---- ---- ---- ---- 404.40 -3.10 407.50 1970 ---- ---- ---- ---- 401.30 -3.10 404.40 1975 ---- ---- ---- ---- 398.20 -3.10 401.30 1980 ---- ---- ---- ---- 395.20 -3.10 398.30 1985 ---- ---- ---- ---- 392.20 -3.10 395.30 1990 ---- ---- ---- ---- 389.20 -3.10 392.30 1995 ---- ---- ---- ---- 386.30 -3.10 389.40 2000 ---- ---- ---- ---- 383.40 -3.10 386.50 2005 ---- ---- ---- ---- 380.60 -3.00 383.60 2010 ---- ---- ---- ---- 377.80 -3.00 380.80 2015 ---- ---- ---- ---- 375.00 -3.00 378.00 2020 ---- ---- ---- ---- 372.30 -3.00 375.30 2025 ---- ---- ---- ---- 369.60 -2.90 372.50 2030 ---- ---- ---- ---- 366.90 -3.00 369.90 2035 ---- ---- ---- ---- 364.30 -2.90 367.20 2040 ---- ---- ---- ---- 361.60 -3.00 364.60 2045 ---- ---- ---- ---- 359.10 -2.90 362.00 2050 ---- ---- ---- ---- 356.50 -2.90 359.40 2055 ---- ---- ---- ---- 353.90 -2.90 356.80 2060 ---- ---- ---- ---- 351.40 -2.90 354.30 2065 ---- ---- ---- ---- 348.90 -2.90 351.80 2070 ---- ---- ---- ---- 346.50 -2.80 349.30 2075 ---- ---- ---- ---- 344.00 -2.80 346.80 2080 ---- ---- ---- ---- 341.60 -2.80 344.40 2085 ---- ---- ---- ---- 339.10 -2.80 341.90 2090 ---- ---- ---- ---- 336.70 -2.80 339.50 2095 ---- ---- ---- ---- 334.30 -2.80 337.10 2100 ---- ---- ---- ---- 331.90 -2.80 334.70 2105 ---- ---- ---- ---- 329.50 -2.80 332.30 2110 ---- ---- ---- ---- 327.20 -2.70 329.90 2115 ---- ---- ---- ---- 324.80 -2.80 327.60 2120 ---- ---- ---- ---- 322.50 -2.80 325.30 2125 ---- ---- ---- ---- 320.30 -2.70 323.00 2130 ---- ---- ---- ---- 318.00 -2.70 320.70 2135 ---- ---- ---- ---- 315.80 -2.70 318.50 2140 ---- ---- ---- ---- 313.60 -2.70 316.30 2145 ---- ---- ---- ---- 311.50 -2.70 314.20 2150 ---- ---- ---- ---- 309.40 -2.70 312.10 2155 ---- ---- ---- ---- 307.40 -2.60 310.00 2160 ---- ---- ---- ---- 305.40 -2.60 308.00 2165 ---- ---- ---- ---- 303.40 -2.70 306.10 2170 ---- ---- ---- ---- 301.50 -2.60 304.10 2175 ---- ---- ---- ---- 299.60 -2.60 302.20 2180 ---- ---- ---- ---- 297.80 -2.60 300.40 2185 ---- ---- ---- ---- 296.00 -2.60 298.60 2190 ---- ---- ---- ---- 294.20 -2.60 296.80 2195 ---- ---- ---- ---- 292.50 -2.50 295.00 2200 ---- ---- ---- ---- 290.80 -2.50 293.30 2205 ---- ---- ---- ---- 289.10 -2.50 291.60 2210 ---- ---- ---- ---- 287.40 -2.60 290.00 2215 ---- ---- ---- ---- 285.80 -2.50 288.30 2220 ---- ---- ---- ---- 284.20 -2.50 286.70 2225 ---- ---- ---- ---- 282.70 -2.50 285.20 2230 ---- ---- ---- ---- 281.10 -2.50 283.60 2235 ---- ---- ---- ---- 279.60 -2.50 282.10 2240 ---- ---- ---- ---- 278.20 -2.40 280.60 2245 ---- ---- ---- ---- 276.70 -2.50 279.20 2250 ---- ---- ---- ---- 275.30 -2.40 277.70 2255 ---- ---- ---- ---- 273.90 -2.40 276.30 2260 ---- ---- ---- ---- 272.50 -2.40 274.90 2265 ---- ---- ---- ---- 271.20 -2.40 273.60 2270 ---- ---- ---- ---- 269.80 -2.40 272.20 2275 ---- ---- ---- ---- 268.50 -2.40 270.90 2280 ---- ---- ---- ---- 267.20 -2.40 269.60 2285 ---- ---- ---- ---- 266.00 -2.40 268.40 2290 ---- ---- ---- ---- 264.70 -2.40 267.10 2295 ---- ---- ---- ---- 263.50 -2.40 265.90 2300 ---- ---- ---- ---- 262.30 -2.40 264.70 2305 ---- ---- ---- ---- 261.20 -2.30 263.50 2310 ---- ---- ---- ---- 260.00 -2.30 262.30 2315 ---- ---- ---- ---- 258.90 -2.30 261.20 2320 ---- ---- ---- ---- 257.70 -2.40 260.10 2325 ---- ---- ---- ---- 256.60 -2.30 258.90 2330 ---- ---- ---- ---- 255.60 -2.30 257.90 2335 ---- ---- ---- ---- 254.50 -2.30 256.80 2340 ---- ---- ---- ---- 253.40 -2.30 255.70 2345 ---- ---- ---- ---- 252.40 -2.30 254.70 2350 ---- ---- ---- ---- 251.40 -2.20 253.60 2355 ---- ---- ---- ---- 250.40 -2.20 252.60 2360 ---- ---- ---- ---- 249.40 -2.20 251.60 2365 ---- ---- ---- ---- 248.40 -2.20 250.60 2370 ---- ---- ---- ---- 247.40 -2.30 249.70 2375 ---- ---- ---- ---- 246.50 -2.20 248.70 2380 ---- ---- ---- ---- 245.50 -2.30 247.80 2385 ---- ---- ---- ---- 244.60 -2.20 246.80 2390 ---- ---- ---- ---- 243.70 -2.20 245.90 2395 ---- ---- ---- ---- 242.80 -2.20 245.00 2400 ---- ---- ---- ---- 241.90 -2.20 244.10 2405 ---- ---- ---- ---- 241.00 -2.20 243.20 2410 ---- ---- ---- ---- 240.10 -2.20 242.30 2415 ---- ---- ---- ---- 239.20 -2.20 241.40 2420 ---- ---- ---- ---- 238.40 -2.10 240.50 2425 ---- ---- ---- ---- 237.50 -2.20 239.70 2430 ---- ---- ---- ---- 236.70 -2.10 238.80 2435 ---- ---- ---- ---- 235.90 -2.10 238.00 2440 ---- ---- ---- ---- 235.00 -2.20 237.20 2445 ---- ---- ---- ---- 234.20 -2.10 236.30 2450 ---- ---- ---- ---- 233.40 -2.10 235.50 2455 ---- ---- ---- ---- 232.60 -2.10 234.70 2460 ---- ---- ---- ---- 231.80 -2.10 233.90 2470 ---- ---- ---- ---- 230.30 -2.10 232.40 2475 ---- ---- ---- ---- 229.50 -2.10 231.60 2480 ---- ---- ---- ---- 228.80 -2.00 230.80 2490 ---- ---- ---- ---- 227.30 -2.10 229.40 2500 ---- ---- ---- ---- 225.90 -2.00 227.90 2510 ---- ---- ---- ---- 224.40 -2.10 226.50 2520 ---- ---- ---- ---- 223.10 -2.00 225.10 2525 ---- ---- ---- ---- 222.40 -2.00 224.40 2530 ---- ---- ---- ---- 221.70 -2.00 223.70 2540 ---- ---- ---- ---- 220.40 -2.00 222.40 2550 ---- ---- ---- ---- 219.10 -2.00 221.10 2575 ---- ---- ---- ---- 216.00 -1.90 217.90 2600 ---- ---- ---- ---- 213.00 -2.00 215.00 2625 ---- ---- ---- ---- 210.20 -1.90 212.10 2650 ---- ---- ---- ---- 207.60 -1.90 209.50 2675 ---- ---- ---- ---- 205.10 -1.90 207.00 2700 ---- ---- ---- ---- 202.80 -1.80 204.60 2725 ---- ---- ---- ---- 200.60 -1.80 202.40 2750 ---- ---- ---- ---- 198.50 -1.80 200.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 891.30 -3.90 895.20 1400 ---- ---- ---- ---- 868.80 -3.90 872.70 1425 ---- ---- ---- ---- 846.70 -3.90 850.60 1450 ---- ---- ---- ---- 824.90 -3.90 828.80 1475 ---- ---- ---- ---- 803.40 -3.90 807.30 1500 ---- ---- ---- ---- 782.20 -3.90 786.10 1525 ---- ---- ---- ---- 761.40 -3.80 765.20 1550 ---- ---- ---- ---- 740.80 -3.80 744.60 1570 ---- ---- ---- ---- 724.50 -3.80 728.30 1575 ---- ---- ---- ---- 720.50 -3.80 724.30 1580 ---- ---- ---- ---- 716.50 -3.80 720.30 1590 ---- ---- ---- ---- 708.50 -3.80 712.30 1600 ---- ---- ---- ---- 700.50 -3.80 704.30 1610 ---- ---- ---- ---- 692.60 -3.80 696.40 1620 ---- ---- ---- ---- 684.70 -3.80 688.50 1625 ---- ---- ---- ---- 680.80 -3.70 684.50 1630 ---- ---- ---- ---- 676.90 -3.70 680.60 1640 ---- ---- ---- ---- 669.10 -3.70 672.80 1650 ---- ---- ---- ---- 661.30 -3.70 665.00 1660 ---- ---- ---- ---- 653.60 -3.70 657.30 1670 ---- ---- ---- ---- 645.90 -3.70 649.60 1675 ---- ---- ---- ---- 642.10 -3.70 645.80 1680 ---- ---- ---- ---- 638.30 -3.70 642.00 1685 ---- ---- ---- ---- 634.50 -3.70 638.20 1690 ---- ---- ---- ---- 630.70 -3.70 634.40 1695 ---- ---- ---- ---- 626.90 -3.70 630.60 1700 ---- ---- ---- ---- 623.10 -3.70 626.80 1705 ---- ---- ---- ---- 619.40 -3.60 623.00 1710 ---- ---- ---- ---- 615.60 -3.60 619.20 1715 ---- ---- ---- ---- 611.80 -3.60 615.40 1720 ---- ---- ---- ---- 608.10 -3.60 611.70 1725 ---- ---- ---- ---- 604.30 -3.60 607.90 1730 ---- ---- ---- ---- 600.60 -3.60 604.20 1735 ---- ---- ---- ---- 596.80 -3.60 600.40 1740 ---- ---- ---- ---- 593.10 -3.60 596.70 1745 ---- ---- ---- ---- 589.40 -3.60 593.00 1750 ---- ---- ---- ---- 585.70 -3.50 589.20 1755 ---- ---- ---- ---- 582.00 -3.50 585.50 1760 ---- ---- ---- ---- 578.30 -3.50 581.80 1765 ---- ---- ---- ---- 574.60 -3.50 578.10 1770 ---- ---- ---- ---- 570.90 -3.50 574.40 1775 ---- ---- ---- ---- 567.20 -3.50 570.70 1780 ---- ---- ---- ---- 563.50 -3.50 567.00 1785 ---- ---- ---- ---- 559.80 -3.50 563.30 1790 ---- ---- ---- ---- 556.10 -3.50 559.60 1795 ---- ---- ---- ---- 552.50 -3.50 556.00 1800 ---- ---- ---- ---- 548.80 -3.50 552.30 1805 ---- ---- ---- ---- 545.10 -3.50 548.60 1810 ---- ---- ---- ---- 541.50 -3.40 544.90 1815 ---- ---- ---- ---- 537.80 -3.40 541.20 1820 ---- ---- ---- ---- 534.10 -3.50 537.60 1825 ---- ---- ---- ---- 530.50 -3.40 533.90 1830 ---- ---- ---- ---- 526.80 -3.40 530.20 1835 ---- ---- ---- ---- 523.20 -3.40 526.60 1840 ---- ---- ---- ---- 519.50 -3.40 522.90 1845 ---- ---- ---- ---- 515.90 -3.40 519.30 1850 ---- ---- ---- ---- 512.30 -3.30 515.60 1855 ---- ---- ---- ---- 508.60 -3.40 512.00 1860 ---- ---- ---- ---- 505.00 -3.40 508.40 1865 ---- ---- ---- ---- 501.40 -3.40 504.80 1870 ---- ---- ---- ---- 497.80 -3.40 501.20 1875 ---- ---- ---- ---- 494.20 -3.40 497.60 1880 ---- ---- ---- ---- 490.60 -3.40 494.00 1885 ---- ---- ---- ---- 487.10 -3.30 490.40 1890 ---- ---- ---- ---- 483.50 -3.30 486.80 1895 ---- ---- ---- ---- 480.00 -3.30 483.30 1900 ---- ---- ---- ---- 476.50 -3.30 479.80 1905 ---- ---- ---- ---- 473.00 -3.20 476.20 1910 ---- ---- ---- ---- 469.50 -3.20 472.70 1915 ---- ---- ---- ---- 466.00 -3.30 469.30 1920 ---- ---- ---- ---- 462.50 -3.30 465.80 1925 ---- ---- ---- ---- 459.10 -3.20 462.30 1930 ---- ---- ---- ---- 455.70 -3.20 458.90 1935 ---- ---- ---- ---- 452.30 -3.20 455.50 1940 ---- ---- ---- ---- 448.90 -3.20 452.10 1945 ---- ---- ---- ---- 445.60 -3.20 448.80 1950 ---- ---- ---- ---- 442.30 -3.20 445.50 1955 ---- ---- ---- ---- 439.00 -3.20 442.20 1960 ---- ---- ---- ---- 435.70 -3.20 438.90 1965 ---- ---- ---- ---- 432.50 -3.10 435.60 1970 ---- ---- ---- ---- 429.30 -3.10 432.40 1975 ---- ---- ---- ---- 426.10 -3.10 429.20 1980 ---- ---- ---- ---- 422.90 -3.20 426.10 1985 ---- ---- ---- ---- 419.80 -3.10 422.90 1990 ---- ---- ---- ---- 416.70 -3.10 419.80 1995 ---- ---- ---- ---- 413.70 -3.10 416.80 2000 ---- ---- ---- ---- 410.70 -3.10 413.80 2005 ---- ---- ---- ---- 407.70 -3.10 410.80 2010 ---- ---- ---- ---- 404.80 -3.00 407.80 2015 ---- ---- ---- ---- 401.90 -3.00 404.90 2020 ---- ---- ---- ---- 399.00 -3.10 402.10 2025 ---- ---- ---- ---- 396.20 -3.00 399.20 2030 ---- ---- ---- ---- 393.40 -3.00 396.40 2035 ---- ---- ---- ---- 390.70 -3.00 393.70 2040 ---- ---- ---- ---- 388.00 -3.00 391.00 2045 ---- ---- ---- ---- 385.30 -3.00 388.30 2050 ---- ---- ---- ---- 382.70 -2.90 385.60 2055 ---- ---- ---- ---- 380.10 -2.90 383.00 2060 ---- ---- ---- ---- 377.50 -2.90 380.40 2065 ---- ---- ---- ---- 375.00 -2.90 377.90 2070 ---- ---- ---- ---- 372.40 -2.90 375.30 2075 ---- ---- ---- ---- 369.90 -2.90 372.80 2080 ---- ---- ---- ---- 367.50 -2.90 370.40 2085 ---- ---- ---- ---- 365.00 -2.90 367.90 2090 ---- ---- ---- ---- 362.60 -2.90 365.50 2095 ---- ---- ---- ---- 360.20 -2.80 363.00 2100 ---- ---- ---- ---- 357.80 -2.80 360.60 2105 ---- ---- ---- ---- 355.40 -2.80 358.20 2110 ---- ---- ---- ---- 353.00 -2.90 355.90 2115 ---- ---- ---- ---- 350.70 -2.80 353.50 2120 ---- ---- ---- ---- 348.30 -2.80 351.10 2125 ---- ---- ---- ---- 346.00 -2.80 348.80 2130 ---- ---- ---- ---- 343.70 -2.80 346.50 2135 ---- ---- ---- ---- 341.40 -2.80 344.20 2140 ---- ---- ---- ---- 339.10 -2.80 341.90 2145 ---- ---- ---- ---- 336.90 -2.70 339.60 2150 ---- ---- ---- ---- 334.70 -2.70 337.40 2155 ---- ---- ---- ---- 332.50 -2.70 335.20 2160 ---- ---- ---- ---- 330.30 -2.70 333.00 2165 ---- ---- ---- ---- 328.20 -2.70 330.90 2170 ---- ---- ---- ---- 326.10 -2.70 328.80 2175 ---- ---- ---- ---- 324.10 -2.70 326.80 2180 ---- ---- ---- ---- 322.10 -2.70 324.80 2185 ---- ---- ---- ---- 320.20 -2.60 322.80 2190 ---- ---- ---- ---- 318.30 -2.60 320.90 2195 ---- ---- ---- ---- 316.40 -2.70 319.10 2200 ---- ---- ---- ---- 314.60 -2.60 317.20 2205 ---- ---- ---- ---- 312.80 -2.70 315.50 2210 ---- ---- ---- ---- 311.10 -2.60 313.70 2215 ---- ---- ---- ---- 309.40 -2.60 312.00 2220 ---- ---- ---- ---- 307.70 -2.60 310.30 2225 ---- ---- ---- ---- 306.10 -2.60 308.70 2230 ---- ---- ---- ---- 304.50 -2.50 307.00 2235 ---- ---- ---- ---- 302.90 -2.50 305.40 2240 ---- ---- ---- ---- 301.40 -2.50 303.90 2245 ---- ---- ---- ---- 299.80 -2.60 302.40 2250 ---- ---- ---- ---- 298.30 -2.60 300.90 2255 ---- ---- ---- ---- 296.90 -2.50 299.40 2260 ---- ---- ---- ---- 295.40 -2.50 297.90 2265 ---- ---- ---- ---- 294.00 -2.50 296.50 2270 ---- ---- ---- ---- 292.60 -2.50 295.10 2275 ---- ---- ---- ---- 291.30 -2.50 293.80 2280 ---- ---- ---- ---- 289.90 -2.50 292.40 2285 ---- ---- ---- ---- 288.60 -2.50 291.10 2290 ---- ---- ---- ---- 287.40 -2.40 289.80 2295 ---- ---- ---- ---- 286.10 -2.40 288.50 2300 ---- ---- ---- ---- 284.90 -2.40 287.30 2305 ---- ---- ---- ---- 283.60 -2.50 286.10 2310 ---- ---- ---- ---- 282.40 -2.50 284.90 2315 ---- ---- ---- ---- 281.30 -2.40 283.70 2320 ---- ---- ---- ---- 280.10 -2.40 282.50 2325 ---- ---- ---- ---- 279.00 -2.40 281.40 2330 ---- ---- ---- ---- 277.90 -2.40 280.30 2335 ---- ---- ---- ---- 276.80 -2.40 279.20 2340 ---- ---- ---- ---- 275.70 -2.40 278.10 2345 ---- ---- ---- ---- 274.70 -2.30 277.00 2350 ---- ---- ---- ---- 273.60 -2.40 276.00 2355 ---- ---- ---- ---- 272.60 -2.30 274.90 2360 ---- ---- ---- ---- 271.60 -2.30 273.90 2365 ---- ---- ---- ---- 270.60 -2.30 272.90 2370 ---- ---- ---- ---- 269.60 -2.30 271.90 2375 ---- ---- ---- ---- 268.70 -2.30 271.00 2380 ---- ---- ---- ---- 267.70 -2.30 270.00 2385 ---- ---- ---- ---- 266.80 -2.30 269.10 2390 ---- ---- ---- ---- 265.90 -2.30 268.20 2395 ---- ---- ---- ---- 265.00 -2.20 267.20 2400 ---- ---- ---- ---- 264.10 -2.20 266.30 2405 ---- ---- ---- ---- 263.20 -2.30 265.50 2410 ---- ---- ---- ---- 262.30 -2.30 264.60 2415 ---- ---- ---- ---- 261.50 -2.20 263.70 2420 ---- ---- ---- ---- 260.60 -2.20 262.80 2425 ---- ---- ---- ---- 259.80 -2.20 262.00 2430 ---- ---- ---- ---- 258.90 -2.30 261.20 2435 ---- ---- ---- ---- 258.10 -2.20 260.30 2440 ---- ---- ---- ---- 257.30 -2.20 259.50 2445 ---- ---- ---- ---- 256.50 -2.20 258.70 2450 ---- ---- ---- ---- 255.70 -2.20 257.90 2455 ---- ---- ---- ---- 254.90 -2.20 257.10 2460 ---- ---- ---- ---- 254.10 -2.20 256.30 2465 ---- ---- ---- ---- 253.40 -2.10 255.50 2470 ---- ---- ---- ---- 252.60 -2.20 254.80 2475 ---- ---- ---- ---- 251.90 -2.10 254.00 2480 ---- ---- ---- ---- 251.10 -2.20 253.30 2490 ---- ---- ---- ---- 249.60 -2.20 251.80 2500 ---- ---- ---- ---- 248.20 -2.10 250.30 2510 ---- ---- ---- ---- 246.80 -2.10 248.90 2520 ---- ---- ---- ---- 245.50 -2.10 247.60 2525 ---- ---- ---- ---- 244.80 -2.10 246.90 2530 ---- ---- ---- ---- 244.10 -2.10 246.20 2540 ---- ---- ---- ---- 242.80 -2.10 244.90 2550 ---- ---- ---- ---- 241.50 -2.10 243.60 2560 ---- ---- ---- ---- 240.30 -2.10 242.40 2570 ---- ---- ---- ---- 239.10 -2.00 241.10 2575 ---- ---- ---- ---- 238.50 -2.00 240.50 2580 ---- ---- ---- ---- 237.90 -2.00 239.90 2600 ---- ---- ---- ---- 235.60 -2.00 237.60 2625 ---- ---- ---- ---- 232.90 -2.00 234.90 2650 ---- ---- ---- ---- 230.30 -2.00 232.30 2675 ---- ---- ---- ---- 227.90 -1.90 229.80 2700 ---- ---- ---- ---- 225.60 -1.90 227.50 2725 ---- ---- ---- ---- 223.40 -1.90 225.30 2750 ---- ---- ---- ---- 221.40 -1.90 223.30 2775 ---- ---- ---- ---- 219.50 -1.90 221.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 883.10 -3.90 887.00 1425 ---- ---- ---- ---- 861.40 -3.80 865.20 1450 ---- ---- ---- ---- 839.90 -3.90 843.80 1475 ---- ---- ---- ---- 818.70 -3.90 822.60 1500 ---- ---- ---- ---- 797.80 -3.90 801.70 1525 ---- ---- ---- ---- 777.30 -3.80 781.10 1550 ---- ---- ---- ---- 757.00 -3.80 760.80 1575 ---- ---- ---- ---- 737.00 -3.80 740.80 1580 ---- ---- ---- ---- 733.00 -3.80 736.80 1590 ---- ---- ---- ---- 725.10 -3.80 728.90 1600 ---- ---- ---- ---- 717.30 -3.70 721.00 1610 ---- ---- ---- ---- 709.40 -3.80 713.20 1620 ---- ---- ---- ---- 701.70 -3.70 705.40 1625 ---- ---- ---- ---- 697.80 -3.70 701.50 1630 ---- ---- ---- ---- 693.90 -3.80 697.70 1640 ---- ---- ---- ---- 686.30 -3.70 690.00 1650 ---- ---- ---- ---- 678.60 -3.70 682.30 1660 ---- ---- ---- ---- 671.00 -3.70 674.70 1670 ---- ---- ---- ---- 663.40 -3.70 667.10 1675 ---- ---- ---- ---- 659.60 -3.70 663.30 1680 ---- ---- ---- ---- 655.90 -3.60 659.50 1685 ---- ---- ---- ---- 652.10 -3.70 655.80 1690 ---- ---- ---- ---- 648.40 -3.60 652.00 1695 ---- ---- ---- ---- 644.60 -3.70 648.30 1700 ---- ---- ---- ---- 640.90 -3.60 644.50 1705 ---- ---- ---- ---- 637.20 -3.60 640.80 1710 ---- ---- ---- ---- 633.50 -3.60 637.10 1715 ---- ---- ---- ---- 629.70 -3.70 633.40 1720 ---- ---- ---- ---- 626.00 -3.60 629.60 1725 ---- ---- ---- ---- 622.30 -3.60 625.90 1730 ---- ---- ---- ---- 618.60 -3.60 622.20 1735 ---- ---- ---- ---- 615.00 -3.50 618.50 1740 ---- ---- ---- ---- 611.30 -3.60 614.90 1745 ---- ---- ---- ---- 607.60 -3.60 611.20 1750 ---- ---- ---- ---- 603.90 -3.60 607.50 1755 ---- ---- ---- ---- 600.30 -3.50 603.80 1760 ---- ---- ---- ---- 596.60 -3.60 600.20 1765 ---- ---- ---- ---- 593.00 -3.50 596.50 1770 ---- ---- ---- ---- 589.30 -3.50 592.80 1775 ---- ---- ---- ---- 585.70 -3.50 589.20 1780 ---- ---- ---- ---- 582.00 -3.50 585.50 1785 ---- ---- ---- ---- 578.40 -3.50 581.90 1790 ---- ---- ---- ---- 574.80 -3.40 578.20 1795 ---- ---- ---- ---- 571.10 -3.50 574.60 1800 ---- ---- ---- ---- 567.50 -3.50 571.00 1805 ---- ---- ---- ---- 563.90 -3.40 567.30 1810 ---- ---- ---- ---- 560.20 -3.50 563.70 1815 ---- ---- ---- ---- 556.60 -3.50 560.10 1820 ---- ---- ---- ---- 553.00 -3.40 556.40 1825 ---- ---- ---- ---- 549.40 -3.40 552.80 1830 ---- ---- ---- ---- 545.80 -3.40 549.20 1835 ---- ---- ---- ---- 542.20 -3.40 545.60 1840 ---- ---- ---- ---- 538.50 -3.50 542.00 1845 ---- ---- ---- ---- 534.90 -3.40 538.30 1850 ---- ---- ---- ---- 531.30 -3.40 534.70 1855 ---- ---- ---- ---- 527.70 -3.40 531.10 1860 ---- ---- ---- ---- 524.10 -3.40 527.50 1865 ---- ---- ---- ---- 520.60 -3.30 523.90 1870 ---- ---- ---- ---- 517.00 -3.30 520.30 1875 ---- ---- ---- ---- 513.40 -3.30 516.70 1880 ---- ---- ---- ---- 509.80 -3.40 513.20 1885 ---- ---- ---- ---- 506.30 -3.30 509.60 1890 ---- ---- ---- ---- 502.80 -3.30 506.10 1895 ---- ---- ---- ---- 499.20 -3.30 502.50 1900 ---- ---- ---- ---- 495.70 -3.30 499.00 1905 ---- ---- ---- ---- 492.20 -3.30 495.50 1910 ---- ---- ---- ---- 488.70 -3.30 492.00 1915 ---- ---- ---- ---- 485.30 -3.20 488.50 1920 ---- ---- ---- ---- 481.80 -3.30 485.10 1925 ---- ---- ---- ---- 478.40 -3.20 481.60 1930 ---- ---- ---- ---- 474.90 -3.30 478.20 1935 ---- ---- ---- ---- 471.50 -3.30 474.80 1940 ---- ---- ---- ---- 468.20 -3.20 471.40 1945 ---- ---- ---- ---- 464.80 -3.20 468.00 1950 ---- ---- ---- ---- 461.50 -3.20 464.70 1955 ---- ---- ---- ---- 458.20 -3.20 461.40 1960 ---- ---- ---- ---- 454.90 -3.20 458.10 1965 ---- ---- ---- ---- 451.60 -3.20 454.80 1970 ---- ---- ---- ---- 448.40 -3.10 451.50 1975 ---- ---- ---- ---- 445.20 -3.10 448.30 1980 ---- ---- ---- ---- 442.00 -3.20 445.20 1985 ---- ---- ---- ---- 438.90 -3.10 442.00 1990 ---- ---- ---- ---- 435.80 -3.10 438.90 1995 ---- ---- ---- ---- 432.70 -3.10 435.80 2000 ---- ---- ---- ---- 429.70 -3.00 432.70 2005 ---- ---- ---- ---- 426.70 -3.00 429.70 2010 ---- ---- ---- ---- 423.70 -3.00 426.70 2015 ---- ---- ---- ---- 420.80 -3.00 423.80 2020 ---- ---- ---- ---- 417.90 -3.00 420.90 2025 ---- ---- ---- ---- 415.00 -3.00 418.00 2030 ---- ---- ---- ---- 412.20 -3.00 415.20 2035 ---- ---- ---- ---- 409.40 -3.00 412.40 2040 ---- ---- ---- ---- 406.70 -3.00 409.70 2045 ---- ---- ---- ---- 404.00 -3.00 407.00 2050 ---- ---- ---- ---- 401.30 -3.00 404.30 2055 ---- ---- ---- ---- 398.70 -3.00 401.70 2060 ---- ---- ---- ---- 396.10 -3.00 399.10 2065 ---- ---- ---- ---- 393.60 -2.90 396.50 2070 ---- ---- ---- ---- 391.00 -3.00 394.00 2075 ---- ---- ---- ---- 388.50 -3.00 391.50 2080 ---- ---- ---- ---- 386.10 -2.90 389.00 2085 ---- ---- ---- ---- 383.60 -2.90 386.50 2090 ---- ---- ---- ---- 381.20 -2.90 384.10 2095 ---- ---- ---- ---- 378.80 -2.90 381.70 2100 ---- ---- ---- ---- 376.40 -2.90 379.30 2105 ---- ---- ---- ---- 374.00 -2.90 376.90 2110 ---- ---- ---- ---- 371.70 -2.80 374.50 2115 ---- ---- ---- ---- 369.40 -2.80 372.20 2120 ---- ---- ---- ---- 367.00 -2.90 369.90 2125 ---- ---- ---- ---- 364.70 -2.80 367.50 2130 ---- ---- ---- ---- 362.40 -2.80 365.20 2135 ---- ---- ---- ---- 360.10 -2.80 362.90 2140 ---- ---- ---- ---- 357.90 -2.70 360.60 2145 ---- ---- ---- ---- 355.60 -2.80 358.40 2150 ---- ---- ---- ---- 353.40 -2.70 356.10 2155 ---- ---- ---- ---- 351.20 -2.70 353.90 2160 ---- ---- ---- ---- 349.00 -2.70 351.70 2165 ---- ---- ---- ---- 346.90 -2.70 349.60 2170 ---- ---- ---- ---- 344.70 -2.80 347.50 2175 ---- ---- ---- ---- 342.70 -2.70 345.40 2180 ---- ---- ---- ---- 340.60 -2.70 343.30 2185 ---- ---- ---- ---- 338.70 -2.60 341.30 2190 ---- ---- ---- ---- 336.70 -2.70 339.40 2195 ---- ---- ---- ---- 334.80 -2.70 337.50 2200 ---- ---- ---- ---- 333.00 -2.60 335.60 2205 ---- ---- ---- ---- 331.20 -2.60 333.80 2210 ---- ---- ---- ---- 329.40 -2.60 332.00 2215 ---- ---- ---- ---- 327.70 -2.60 330.30 2220 ---- ---- ---- ---- 326.00 -2.60 328.60 2225 ---- ---- ---- ---- 324.30 -2.60 326.90 2230 ---- ---- ---- ---- 322.70 -2.60 325.30 2235 ---- ---- ---- ---- 321.10 -2.60 323.70 2240 ---- ---- ---- ---- 319.60 -2.50 322.10 2245 ---- ---- ---- ---- 318.00 -2.60 320.60 2250 ---- ---- ---- ---- 316.50 -2.60 319.10 2255 ---- ---- ---- ---- 315.10 -2.50 317.60 2260 ---- ---- ---- ---- 313.60 -2.50 316.10 2265 ---- ---- ---- ---- 312.20 -2.50 314.70 2270 ---- ---- ---- ---- 310.80 -2.50 313.30 2275 ---- ---- ---- ---- 309.50 -2.50 312.00 2280 ---- ---- ---- ---- 308.10 -2.50 310.60 2285 ---- ---- ---- ---- 306.80 -2.50 309.30 2290 ---- ---- ---- ---- 305.50 -2.50 308.00 2295 ---- ---- ---- ---- 304.30 -2.40 306.70 2300 ---- ---- ---- ---- 303.00 -2.50 305.50 2305 ---- ---- ---- ---- 301.80 -2.50 304.30 2310 ---- ---- ---- ---- 300.60 -2.50 303.10 2315 ---- ---- ---- ---- 299.50 -2.40 301.90 2320 ---- ---- ---- ---- 298.30 -2.50 300.80 2325 ---- ---- ---- ---- 297.20 -2.40 299.60 2330 ---- ---- ---- ---- 296.10 -2.40 298.50 2335 ---- ---- ---- ---- 295.00 -2.40 297.40 2340 ---- ---- ---- ---- 294.00 -2.40 296.40 2345 ---- ---- ---- ---- 292.90 -2.40 295.30 2350 ---- ---- ---- ---- 291.90 -2.40 294.30 2355 ---- ---- ---- ---- 290.90 -2.40 293.30 2360 ---- ---- ---- ---- 289.90 -2.40 292.30 2365 ---- ---- ---- ---- 288.90 -2.40 291.30 2370 ---- ---- ---- ---- 288.00 -2.30 290.30 2375 ---- ---- ---- ---- 287.00 -2.40 289.40 2380 ---- ---- ---- ---- 286.10 -2.40 288.50 2385 ---- ---- ---- ---- 285.20 -2.40 287.60 2390 ---- ---- ---- ---- 284.30 -2.30 286.60 2395 ---- ---- ---- ---- 283.40 -2.40 285.80 2400 ---- ---- ---- ---- 282.60 -2.30 284.90 2405 ---- ---- ---- ---- 281.70 -2.30 284.00 2410 ---- ---- ---- ---- 280.90 -2.30 283.20 2415 ---- ---- ---- ---- 280.00 -2.30 282.30 2420 ---- ---- ---- ---- 279.20 -2.30 281.50 2425 ---- ---- ---- ---- 278.40 -2.30 280.70 2430 ---- ---- ---- ---- 277.60 -2.30 279.90 2435 ---- ---- ---- ---- 276.80 -2.20 279.00 2440 ---- ---- ---- ---- 276.00 -2.30 278.30 2445 ---- ---- ---- ---- 275.20 -2.30 277.50 2450 ---- ---- ---- ---- 274.40 -2.30 276.70 2455 ---- ---- ---- ---- 273.70 -2.20 275.90 2460 ---- ---- ---- ---- 272.90 -2.30 275.20 2465 ---- ---- ---- ---- 272.20 -2.20 274.40 2470 ---- ---- ---- ---- 271.40 -2.30 273.70 2475 ---- ---- ---- ---- 270.70 -2.20 272.90 2480 ---- ---- ---- ---- 270.00 -2.20 272.20 2485 ---- ---- ---- ---- 269.30 -2.20 271.50 2490 ---- ---- ---- ---- 268.60 -2.20 270.80 2500 ---- ---- ---- ---- 267.20 -2.20 269.40 2510 ---- ---- ---- ---- 265.80 -2.20 268.00 2520 ---- ---- ---- ---- 264.50 -2.20 266.70 2525 ---- ---- ---- ---- 263.90 -2.10 266.00 2530 ---- ---- ---- ---- 263.20 -2.20 265.40 2540 ---- ---- ---- ---- 262.00 -2.10 264.10 2550 ---- ---- ---- ---- 260.70 -2.20 262.90 2560 ---- ---- ---- ---- 259.50 -2.20 261.70 2570 ---- ---- ---- ---- 258.40 -2.10 260.50 2575 ---- ---- ---- ---- 257.80 -2.10 259.90 2580 ---- ---- ---- ---- 257.20 -2.10 259.30 2590 ---- ---- ---- ---- 256.10 -2.10 258.20 2600 ---- ---- ---- ---- 255.00 -2.10 257.10 2625 ---- ---- ---- ---- 252.40 -2.00 254.40 2650 ---- ---- ---- ---- 249.90 -2.00 251.90 2675 ---- ---- ---- ---- 247.60 -2.00 249.60 2700 ---- ---- ---- ---- 245.40 -2.00 247.40 2725 ---- ---- ---- ---- 243.30 -2.00 245.30 2750 ---- ---- ---- ---- 241.40 -1.90 243.30 2775 ---- ---- ---- ---- 239.60 -1.90 241.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 722.70 -3.80 726.50 1650 ---- ---- ---- ---- 703.10 -3.70 706.80 1675 ---- ---- ---- ---- 683.70 -3.70 687.40 1700 ---- ---- ---- ---- 664.50 -3.70 668.20 1725 ---- ---- ---- ---- 645.50 -3.60 649.10 1750 ---- ---- ---- ---- 626.70 -3.60 630.30 1775 ---- ---- ---- ---- 608.10 -3.50 611.60 1800 ---- ---- ---- ---- 589.70 -3.50 593.20 1820 ---- ---- ---- ---- 575.10 -3.50 578.60 1825 ---- ---- ---- ---- 571.50 -3.40 574.90 1830 ---- ---- ---- ---- 567.90 -3.40 571.30 1840 ---- ---- ---- ---- 560.70 -3.40 564.10 1850 ---- ---- ---- ---- 553.50 -3.40 556.90 1860 ---- ---- ---- ---- 546.40 -3.30 549.70 1870 ---- ---- ---- ---- 539.30 -3.30 542.60 1875 ---- ---- ---- ---- 535.80 -3.30 539.10 1880 ---- ---- ---- ---- 532.20 -3.40 535.60 1890 ---- ---- ---- ---- 525.30 -3.30 528.60 1900 ---- ---- ---- ---- 518.30 -3.40 521.70 1910 ---- ---- ---- ---- 511.50 -3.30 514.80 1915 ---- ---- ---- ---- 508.10 -3.30 511.40 1920 ---- ---- ---- ---- 504.70 -3.30 508.00 1925 ---- ---- ---- ---- 501.30 -3.30 504.60 1930 ---- ---- ---- ---- 498.00 -3.20 501.20 1935 ---- ---- ---- ---- 494.60 -3.30 497.90 1940 ---- ---- ---- ---- 491.30 -3.30 494.60 1945 ---- ---- ---- ---- 488.00 -3.30 491.30 1950 ---- ---- ---- ---- 484.80 -3.20 488.00 1955 ---- ---- ---- ---- 481.50 -3.20 484.70 1960 ---- ---- ---- ---- 478.30 -3.20 481.50 1965 ---- ---- ---- ---- 475.10 -3.20 478.30 1970 ---- ---- ---- ---- 471.90 -3.20 475.10 1975 ---- ---- ---- ---- 468.80 -3.10 471.90 1980 ---- ---- ---- ---- 465.60 -3.20 468.80 1985 ---- ---- ---- ---- 462.50 -3.20 465.70 1990 ---- ---- ---- ---- 459.40 -3.20 462.60 1995 ---- ---- ---- ---- 456.40 -3.10 459.50 2000 ---- ---- ---- ---- 453.40 -3.10 456.50 2005 ---- ---- ---- ---- 450.40 -3.10 453.50 2010 ---- ---- ---- ---- 447.40 -3.10 450.50 2015 ---- ---- ---- ---- 444.40 -3.10 447.50 2020 ---- ---- ---- ---- 441.50 -3.10 444.60 2025 ---- ---- ---- ---- 438.70 -3.00 441.70 2030 ---- ---- ---- ---- 435.80 -3.10 438.90 2035 ---- ---- ---- ---- 433.00 -3.00 436.00 2040 ---- ---- ---- ---- 430.20 -3.00 433.20 2045 ---- ---- ---- ---- 427.50 -3.00 430.50 2050 ---- ---- ---- ---- 424.70 -3.10 427.80 2055 ---- ---- ---- ---- 422.00 -3.10 425.10 2060 ---- ---- ---- ---- 419.40 -3.00 422.40 2065 ---- ---- ---- ---- 416.80 -3.00 419.80 2070 ---- ---- ---- ---- 414.20 -3.00 417.20 2075 ---- ---- ---- ---- 411.60 -3.00 414.60 2080 ---- ---- ---- ---- 409.10 -2.90 412.00 2085 ---- ---- ---- ---- 406.60 -2.90 409.50 2090 ---- ---- ---- ---- 404.10 -2.90 407.00 2095 ---- ---- ---- ---- 401.60 -3.00 404.60 2100 ---- ---- ---- ---- 399.20 -2.90 402.10 2105 ---- ---- ---- ---- 396.80 -2.90 399.70 2110 ---- ---- ---- ---- 394.40 -2.90 397.30 2115 ---- ---- ---- ---- 392.00 -2.90 394.90 2120 ---- ---- ---- ---- 389.70 -2.90 392.60 2125 ---- ---- ---- ---- 387.30 -2.90 390.20 2130 ---- ---- ---- ---- 385.00 -2.90 387.90 2135 ---- ---- ---- ---- 382.70 -2.90 385.60 2140 ---- ---- ---- ---- 380.40 -2.90 383.30 2145 ---- ---- ---- ---- 378.20 -2.80 381.00 2150 ---- ---- ---- ---- 375.90 -2.80 378.70 2155 ---- ---- ---- ---- 373.60 -2.80 376.40 2160 ---- ---- ---- ---- 371.40 -2.80 374.20 2165 ---- ---- ---- ---- 369.20 -2.80 372.00 2170 ---- ---- ---- ---- 367.00 -2.80 369.80 2175 ---- ---- ---- ---- 364.90 -2.70 367.60 2180 ---- ---- ---- ---- 362.70 -2.80 365.50 2185 ---- ---- ---- ---- 360.60 -2.80 363.40 2190 ---- ---- ---- ---- 358.60 -2.70 361.30 2195 ---- ---- ---- ---- 356.60 -2.70 359.30 2200 ---- ---- ---- ---- 354.60 -2.70 357.30 2205 ---- ---- ---- ---- 352.60 -2.70 355.30 2210 ---- ---- ---- ---- 350.80 -2.70 353.50 2215 ---- ---- ---- ---- 348.90 -2.70 351.60 2220 ---- ---- ---- ---- 347.10 -2.70 349.80 2225 ---- ---- ---- ---- 345.40 -2.60 348.00 2230 ---- ---- ---- ---- 343.70 -2.60 346.30 2235 ---- ---- ---- ---- 342.00 -2.60 344.60 2240 ---- ---- ---- ---- 340.30 -2.70 343.00 2245 ---- ---- ---- ---- 338.70 -2.60 341.30 2250 ---- ---- ---- ---- 337.20 -2.60 339.80 2255 ---- ---- ---- ---- 335.60 -2.60 338.20 2260 ---- ---- ---- ---- 334.10 -2.60 336.70 2265 ---- ---- ---- ---- 332.60 -2.60 335.20 2270 ---- ---- ---- ---- 331.20 -2.60 333.80 2275 ---- ---- ---- ---- 329.80 -2.50 332.30 2280 ---- ---- ---- ---- 328.40 -2.50 330.90 2285 ---- ---- ---- ---- 327.00 -2.60 329.60 2290 ---- ---- ---- ---- 325.70 -2.50 328.20 2295 ---- ---- ---- ---- 324.40 -2.50 326.90 2300 ---- ---- ---- ---- 323.10 -2.50 325.60 2305 ---- ---- ---- ---- 321.80 -2.50 324.30 2310 ---- ---- ---- ---- 320.60 -2.50 323.10 2315 ---- ---- ---- ---- 319.40 -2.50 321.90 2320 ---- ---- ---- ---- 318.20 -2.50 320.70 2325 ---- ---- ---- ---- 317.00 -2.50 319.50 2330 ---- ---- ---- ---- 315.90 -2.50 318.40 2335 ---- ---- ---- ---- 314.80 -2.50 317.30 2340 ---- ---- ---- ---- 313.70 -2.50 316.20 2345 ---- ---- ---- ---- 312.60 -2.50 315.10 2350 ---- ---- ---- ---- 311.60 -2.50 314.10 2355 ---- ---- ---- ---- 310.60 -2.40 313.00 2360 ---- ---- ---- ---- 309.60 -2.40 312.00 2365 ---- ---- ---- ---- 308.60 -2.40 311.00 2370 ---- ---- ---- ---- 307.60 -2.50 310.10 2375 ---- ---- ---- ---- 306.70 -2.40 309.10 2380 ---- ---- ---- ---- 305.80 -2.40 308.20 2385 ---- ---- ---- ---- 304.90 -2.40 307.30 2390 ---- ---- ---- ---- 304.00 -2.40 306.40 2395 ---- ---- ---- ---- 303.10 -2.40 305.50 2400 ---- ---- ---- ---- 302.30 -2.40 304.70 2405 ---- ---- ---- ---- 301.50 -2.30 303.80 2410 ---- ---- ---- ---- 300.60 -2.40 303.00 2415 ---- ---- ---- ---- 299.80 -2.40 302.20 2420 ---- ---- ---- ---- 299.10 -2.30 301.40 2425 ---- ---- ---- ---- 298.30 -2.30 300.60 2430 ---- ---- ---- ---- 297.50 -2.40 299.90 2435 ---- ---- ---- ---- 296.80 -2.30 299.10 2440 ---- ---- ---- ---- 296.10 -2.30 298.40 2445 ---- ---- ---- ---- 295.30 -2.40 297.70 2450 ---- ---- ---- ---- 294.60 -2.40 297.00 2455 ---- ---- ---- ---- 294.00 -2.30 296.30 2460 ---- ---- ---- ---- 293.30 -2.30 295.60 2465 ---- ---- ---- ---- 292.60 -2.30 294.90 2470 ---- ---- ---- ---- 291.90 -2.30 294.20 2475 ---- ---- ---- ---- 291.30 -2.30 293.60 2480 ---- ---- ---- ---- 290.70 -2.20 292.90 2485 ---- ---- ---- ---- 290.00 -2.30 292.30 2490 ---- ---- ---- ---- 289.40 -2.30 291.70 2495 ---- ---- ---- ---- 288.80 -2.30 291.10 2500 ---- ---- ---- ---- 288.20 -2.20 290.40 2505 ---- ---- ---- ---- 287.60 -2.20 289.80 2510 ---- ---- ---- ---- 287.00 -2.20 289.20 2520 ---- ---- ---- ---- 285.80 -2.30 288.10 2525 ---- ---- ---- ---- 285.30 -2.20 287.50 2530 ---- ---- ---- ---- 284.70 -2.20 286.90 2540 ---- ---- ---- ---- 283.60 -2.20 285.80 2550 ---- ---- ---- ---- 282.50 -2.30 284.80 2560 ---- ---- ---- ---- 281.50 -2.20 283.70 2570 ---- ---- ---- ---- 280.50 -2.20 282.70 2575 ---- ---- ---- ---- 280.00 -2.20 282.20 2580 ---- ---- ---- ---- 279.50 -2.20 281.70 2590 ---- ---- ---- ---- 278.60 -2.10 280.70 2600 ---- ---- ---- ---- 277.60 -2.20 279.80 2610 ---- ---- ---- ---- 276.70 -2.20 278.90 2625 ---- ---- ---- ---- 275.40 -2.10 277.50 2650 ---- ---- ---- ---- 273.30 -2.20 275.50 2675 ---- ---- ---- ---- 271.40 -2.10 273.50 2700 ---- ---- ---- ---- 269.60 -2.10 271.70 2725 ---- ---- ---- ---- 268.00 -2.10 270.10 2750 ---- ---- ---- ---- 266.50 -2.00 268.50 2775 ---- ---- ---- ---- 265.10 -2.00 267.10 2800 ---- ---- ---- ---- 263.80 -2.00 265.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13324 19502 515933 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 .10 122 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 .10 .10 .10 .10 UNCH 2012 .10 1 1475 .10 .10 .10 .10 .10 UNCH 15 .10 65 1480 .10 .10 .10 .10 .10 UNCH 10 .10 7 1485 ---- ---- ---- ---- .10 UNCH .10 1490 .10 .10 .10 .10 .10 UNCH 25 .10 99 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 .10 .10 .10 .10 .10 UNCH 85 .10 1061 2392 1505 ---- ---- ---- ---- .10 UNCH .10 45 1510 .10 .10 .10 .10 .10 UNCH 33 .10 151 1515 ---- ---- ---- ---- .10 UNCH .10 41 1520 .10 .10 .10 .10 .10 UNCH 20 .10 26 1525 .10 .10 .10 .10 .10 UNCH 2 .10 113 1530 ---- ---- ---- ---- .10 UNCH .10 26 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 12 1545 ---- ---- ---- ---- .10 UNCH .10 3 1550 ---- ---- ---- ---- .10 UNCH .10 106 1555 ---- ---- ---- ---- .10 UNCH .10 21 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 2 1570 ---- ---- ---- ---- .10 UNCH .10 135 1575 ---- ---- ---- ---- .10 UNCH .10 10 1580 ---- ---- ---- ---- .10 UNCH .10 234 1585 ---- ---- ---- ---- .10 UNCH .10 12 1590 ---- ---- ---- ---- .10 UNCH .10 120 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 ---- ---- ---- ---- .10 UNCH .10 2130 1605 ---- ---- ---- ---- .10 UNCH .10 11 1610 ---- ---- ---- ---- .10 UNCH .10 218 1615 ---- ---- ---- ---- .10 UNCH .10 80 1620 ---- ---- ---- ---- .10 UNCH .10 191 1625 ---- .20B ---- .20B .10 UNCH .10 152 1630 ---- .20B ---- .20B .10 UNCH .10 103 1635 ---- .20B ---- .20B .10 UNCH .10 8 1640 ---- .20B ---- .20B .20 +.10 .10 65 1645 ---- ---- ---- ---- .20 UNCH .20 47 1650 ---- ---- ---- ---- .20 UNCH 1000 .20 1020 3391 1655 .20 .20 .20 .20 .20 UNCH 78 .20 92 1660 ---- ---- ---- ---- .20 UNCH .20 89 1665 ---- ---- ---- ---- .20 UNCH .20 14 136 1670 .20 .20 .20 .20 .20 UNCH 8 .20 14 246 1675 .20 .20 .20 .20 .20 UNCH 24 .20 6 174 1680 .20 .20 .20 .20 .20 UNCH 23 .20 3 194 1685 ---- ---- ---- ---- .20 UNCH .20 168 1690 ---- ---- ---- ---- .20 UNCH 5 .20 6 84 1695 ---- ---- ---- ---- .20 UNCH .20 64 1700 .20 .30 .20 .30 .30 +.10 1050 .20 1036 5238 1705 ---- ---- ---- ---- .30 +.10 .20 60 1710 ---- ---- ---- ---- .30 +.10 7 .20 9 204 1715 ---- ---- ---- ---- .30 UNCH .30 412 1720 ---- ---- ---- ---- .30 UNCH .30 96 1725 ---- ---- ---- ---- .30 UNCH .30 321 1730 ---- ---- ---- ---- .30 UNCH .30 1 82 1735 ---- ---- ---- ---- .30 UNCH .30 288 1740 ---- ---- ---- ---- .30 UNCH 1 .30 259 1745 ---- ---- ---- ---- .30 UNCH .30 131 1750 .40 .40 .30 .40 .40 +.10 78 .30 1 4315 1755 ---- .40B ---- .40B .40 +.10 .30 69 1760 ---- ---- ---- ---- .40 UNCH .40 5 291 1765 .50 .50 .50 .50 .40 UNCH 2 .40 159 1770 .40 .50 .40 .50 .40 UNCH 4 .40 107 1775 ---- ---- ---- ---- .40 -.10 11 .50 2242 1780 ---- ---- ---- ---- .50 UNCH .50 817 1785 ---- ---- ---- ---- .50 UNCH .50 21 331 1790 .50 .50 .50 .50 .50 -.10 23 .60 1002 1795 .60 .60 .60 .60 .60 UNCH 13 .60 17 184 1800 .60 .70 .50 .70 .60 -.10 203 .70 2368 8839 1805 .70 .70 .70 .70 .70 -.10 26 .80 123 1810 .80 .80 .70 .70 .70 -.10 6 .80 166 1815 1.00 1.00 .90 .90 .80 -.10 13 .90 279 1820 .90 .90 .90 .90 .90 -.10 1 1.00 3 414 1825 ---- ---- 1.00A 1.00A 1.00 -.20 13 1.20 66 1764 1830 1.20 1.30 1.10 1.10 1.10 -.20 86 1.30 6 1131 1835 1.40 1.50B 1.20A 1.20A 1.20 -.20 14 1.40 2 518 1840 ---- 1.70B 1.40A 1.70B 1.30 -.30 63 1.60 65 506 1845 ---- 2.00B 1.50A 2.00B 1.50 -.30 1.80 118 1850 2.00 2.20 1.70 1.70A 1.70 -.30 171 2.00 3338 4564 1855 2.30 2.60B 1.90A 2.60B 1.90 -.40 2 2.30 12 319 1860 2.80 2.90B 2.10A 2.10A 2.10 -.40 28 2.50 43 1006 1865 2.90 3.30B 2.40A 2.40A 2.40 -.50 7 2.90 1 142 1870 3.20 3.70B 2.70A 2.70A 2.70 -.50 16 3.20 131 1887 1875 3.60 4.20B 3.00A 3.00A 3.10 -.50 32 3.60 16 1499 1880 4.20 4.80B 3.40A 3.40A 3.50 -.60 46 4.10 24 1012 1885 4.90 5.50B 3.90A 4.20 4.00 -.60 25 4.60 3 476 1890 5.30 6.20B 4.40A 4.90B 4.50 -.70 110 5.20 167 1577 1895 6.30 7.00B 4.90A 5.70B 5.10 -.70 49 5.80 76 223 1900 6.70 7.90B 5.50 6.10 5.80 -.80 964 6.60 2548 5696 1905 6.90 8.80B 6.20A 6.30A 6.60 -.70 83 7.30 35 597 1910 8.00 9.90B 7.00 7.80A 7.40 -.80 25 8.20 7 478 1915 8.60 11.10B 7.90A 8.00A 8.30 -.80 5 9.10 12 522 1920 12.00 12.40B 8.80A 9.90 9.40 -.80 44 10.20 88 749 1925 11.30 13.70B 9.70 10.10A 10.50 -.80 105 11.30 198 727 1930 12.10 15.20B 11.00A 12.70B 11.80 -.70 147 12.50 89 839 1935 12.90 16.80B 12.30A 12.70A 13.20 -.70 2 13.90 110 262 1940 16.00 18.60B 13.70A 15.70A 14.70 -.60 290 15.30 47 650 1945 17.00 20.50B 15.30A 15.70A 16.30 -.60 5 16.90 7 209 1950 19.50 22.50B 16.90A 18.80A 18.10 -.60 162 18.70 133 2034 1955 20.90 24.60B 18.70A 21.10A 20.00 -.50 39 20.50 60 111 1960 23.60 26.90B 20.50A 20.50A 22.00 -.40 38 22.40 388 509 1965 25.40 29.30B 22.60A 25.30A 24.20 -.30 30 24.50 79 390 1970 27.80 31.70B 24.70A 25.50A 26.50 -.20 4 26.70 17 321 1975 30.00 34.30B 27.00A 27.80A 28.90 -.10 10 29.00 137 489 1980 32.80 37.10B 29.40A 32.40A 31.50 +.10 91 31.40 20 176 1985 35.60 39.90B 31.90A 35.40A 34.10 +.10 84 34.00 14 65 1990 39.00 42.90B 34.60A 39.00B 36.90 +.30 20 36.60 910 1995 37.80 46.00B 37.40A 42.70B 39.80 +.40 1 39.40 41 114 2000 44.50 49.10B 40.20A 41.40A 42.80 +.50 37 42.30 21 1280 2005 47.50 52.40B 43.20A 49.00B 45.90 +.70 6 45.20 104 2010 51.30 55.80B 46.30A 46.30A 49.10 +.80 2 48.30 14 571 2015 ---- 59.30B 49.50A 49.50A 52.40 +.90 51.50 49 2020 ---- 62.70B 52.80A 52.80A 55.90 +1.10 54.80 6 61 2025 ---- 66.40B 56.20A 56.20A 59.40 +1.20 58.20 6 56 2030 65.60 70.10B 59.80A 59.80A 63.00 +1.30 1 61.70 5 2035 ---- 74.00B 63.30A 63.30A 66.80 +1.60 4 65.20 10 2040 ---- 77.80B 67.00A 67.00A 70.60 +1.80 68.80 11 2045 75.70 81.80B 70.80A 72.60A 74.50 +1.90 5 72.60 8 2050 ---- 85.80B 74.70A 74.70A 78.50 +2.10 76.40 86 2055 ---- 90.00B 78.50A 78.50A 82.50 +2.20 5 80.30 13 2060 ---- 94.10B 82.50A 82.50A 86.60 +2.40 84.20 8 2065 ---- 98.30B 86.70A 86.70A 90.80 +2.50 88.30 9 2070 ---- 102.60B 90.80A 90.80A 95.00 +2.70 92.30 7 2075 ---- 106.90B 95.10A 95.10A 99.30 +2.80 96.50 4 2080 ---- 111.30B 99.30A 99.30A 103.60 +3.00 100.60 6 2085 ---- 115.70B 103.70A 103.70A 108.00 +3.10 104.90 1 2090 ---- 120.20B 108.00A 108.00A 112.40 +3.20 1 109.20 3 2095 ---- 124.70B 112.50A 112.50A 116.90 +3.40 113.50 2 2100 ---- 129.30B 117.00A 117.00A 121.50 +3.60 117.90 7 2105 128.20 133.80B 121.50A 128.80B 126.00 +3.70 2 122.30 3 2110 ---- 138.40B 126.00A 126.00A 130.60 +3.80 126.80 2 2115 137.30 143.00B 130.60A 138.10B 135.30 +4.00 2 131.30 4 2120 ---- 147.70B 135.10A 135.10A 139.90 +4.00 135.90 1 2125 146.60 152.40B 139.40A 139.80A 144.60 +4.10 1 140.50 1 2130 ---- 156.00B 144.30A 144.30A 149.30 +4.20 145.10 1 4 2135 ---- 160.90B 148.90A 148.90A 154.00 +4.30 149.70 1 2140 ---- 165.50B 153.50A 153.50A 158.80 +4.50 154.30 1 2145 ---- 170.20B 157.90A 157.90A 163.50 +4.50 159.00 2150 166.20 176.10B 162.50A 172.60B 168.30 +4.60 2 163.70 2155 ---- 179.60B 167.60A 167.60A 173.10 +4.70 168.40 1 2160 ---- 184.30B 172.30A 172.30A 177.90 +4.70 173.20 2165 ---- 189.20B 176.80A 176.80A 182.80 +4.80 178.00 2170 ---- 193.90B 181.60A 181.60A 187.60 +4.90 182.70 1 2175 ---- 200.20B 186.60A 186.60A 192.50 +5.00 187.50 2180 ---- 203.80B 191.40A 191.40A 197.30 +5.00 192.30 2185 ---- 208.60B 196.50A 196.50A 202.20 +5.00 197.20 2190 ---- 213.50B 201.30A 201.30A 207.10 +5.10 202.00 2195 ---- 218.40B 206.10A 206.10A 212.00 +5.10 206.90 2200 ---- 224.60B 210.30A 210.30A 216.90 +5.20 211.70 2205 ---- 228.20B 215.80A 215.80A 221.80 +5.20 216.60 2210 ---- 233.10B 220.70A 220.70A 226.70 +5.20 221.50 2215 ---- 238.00B 225.60A 225.60A 231.60 +5.30 226.30 2220 ---- 242.80B 230.50A 230.50A 236.50 +5.30 231.20 2225 ---- 249.20B 235.30A 235.30A 241.50 +5.40 236.10 2230 ---- 252.80B 240.30A 240.30A 246.40 +5.40 241.00 2235 ---- 257.50B 245.20A 245.20A 251.30 +5.30 246.00 2240 ---- 262.60B 250.10A 250.10A 256.30 +5.40 250.90 2245 ---- 267.60B 255.00A 255.00A 261.20 +5.40 255.80 2250 ---- 273.80B 259.30A 259.30A 266.20 +5.50 260.70 2255 ---- 277.40B 264.90A 264.90A 271.10 +5.50 265.60 2260 ---- 282.30B 269.80A 269.80A 276.10 +5.50 270.60 2265 ---- 287.30B 274.70A 274.70A 281.00 +5.50 275.50 2270 ---- 292.30B 279.70A 279.70A 286.00 +5.60 280.40 2275 ---- 298.60B 284.60A 284.60A 290.90 +5.50 285.40 2280 ---- 302.20B 289.60A 289.60A 295.90 +5.60 290.30 2290 ---- 311.80B 299.50A 299.50A 305.80 +5.60 300.20 2300 ---- 323.40B 308.70A 308.70A 315.80 +5.70 310.10 2310 ---- 331.70B 319.30A 319.30A 325.70 +5.60 320.10 2320 ---- 341.60B 329.20A 329.20A 335.70 +5.70 330.00 2325 ---- 348.30B 334.10A 334.10A 340.60 +5.60 335.00 2330 ---- 351.80B 339.20A 339.20A 345.60 +5.70 339.90 2340 ---- 361.40B 349.10A 349.10A 355.60 +5.70 349.90 2350 ---- 373.20B 358.50A 358.50A 365.60 +5.80 359.80 2360 ---- 381.60B 369.10A 369.10A 375.60 +5.80 369.80 2370 ---- 391.70B 379.10A 379.10A 385.50 +5.80 379.70 2375 ---- 398.20B 384.00A 384.00A 390.50 +5.80 384.70 2400 ---- 421.60B 408.30A 408.30A 415.50 +5.80 409.70 2425 ---- 446.30B 433.90A 433.90A 440.50 +5.90 434.60 2450 ---- 471.60B 458.20A 458.20A 465.50 +5.90 459.60 2475 ---- 496.60B 483.90A 483.90A 490.50 +5.90 484.60 2500 ---- 521.40B 508.20A 508.20A 515.50 +5.90 509.60 2525 ---- 546.30B 533.90A 533.90A 540.50 +5.90 534.60 2550 ---- 571.20B 558.20A 558.20A 565.50 +5.90 559.60 2600 ---- 621.60B 608.20A 608.20A 615.50 +5.90 609.60 2750 ---- 771.10B 758.20A 758.20A 765.50 +5.90 759.60 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 ---- ---- ---- ---- .20 +.10 .10 1350 ---- ---- ---- ---- .20 +.10 .10 440 1355 ---- ---- ---- ---- .20 +.10 .10 1360 ---- ---- ---- ---- .20 +.10 .10 4 1365 ---- ---- ---- ---- .20 +.10 .10 2 2 1370 ---- ---- ---- ---- .20 +.10 .10 1375 ---- ---- ---- ---- .20 +.10 .10 40 1380 ---- ---- ---- ---- .20 +.10 .10 1385 ---- ---- ---- ---- .20 +.10 .10 1 1390 ---- ---- ---- ---- .20 +.10 .10 3 1395 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 +.10 .10 462 1405 ---- ---- ---- ---- .20 +.10 .10 1410 ---- ---- ---- ---- .20 +.10 .10 27 1415 ---- ---- ---- ---- .20 +.10 .10 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 61 1430 ---- ---- ---- ---- .20 UNCH .20 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 ---- ---- ---- ---- .20 UNCH .20 3 1490 ---- ---- ---- ---- .20 UNCH .20 600 1495 ---- ---- ---- ---- .30 +.10 .20 196 1500 ---- ---- ---- ---- .30 +.10 .20 8 561 1505 ---- ---- ---- ---- .30 +.10 .20 4 1510 ---- ---- ---- ---- .30 +.10 .20 20 1515 ---- ---- ---- ---- .30 +.10 .20 130 1520 ---- ---- ---- ---- .30 +.10 .20 4 1525 ---- ---- ---- ---- .30 +.10 .20 117 1530 ---- ---- ---- ---- .30 +.10 .20 103 1535 ---- ---- ---- ---- .30 +.10 .20 290 1540 ---- ---- ---- ---- .30 +.10 .20 261 1545 ---- ---- ---- ---- .30 +.10 .20 40 1550 ---- ---- ---- ---- .30 +.10 .20 1235 1555 ---- ---- ---- ---- .30 UNCH .30 106 1560 ---- ---- ---- ---- .30 UNCH .30 213 1565 ---- ---- ---- ---- .30 UNCH .30 82 1570 ---- ---- ---- ---- .30 UNCH .30 55 1575 ---- ---- ---- ---- .30 UNCH .30 390 1580 ---- ---- ---- ---- .30 UNCH .30 75 1585 ---- ---- ---- ---- .30 UNCH .30 85 1590 ---- ---- ---- ---- .40 +.10 .30 1000 1595 ---- ---- ---- ---- .40 +.10 .30 32 1600 ---- ---- ---- ---- .40 +.10 .30 28 1891 1605 ---- ---- ---- ---- .40 +.10 .30 38 1610 ---- ---- ---- ---- .40 +.10 50 .30 36 1615 ---- ---- ---- ---- .40 UNCH .40 61 1620 ---- ---- ---- ---- .40 UNCH .40 1052 1625 ---- ---- ---- ---- .40 UNCH .40 222 1630 ---- ---- ---- ---- .50 +.10 .40 2 117 1635 ---- ---- ---- ---- .50 +.10 .40 85 1640 ---- ---- ---- ---- .50 UNCH .50 492 1645 ---- ---- ---- ---- .50 UNCH .50 39 1650 ---- ---- ---- ---- .50 UNCH .50 981 1655 ---- ---- ---- ---- .60 +.10 .50 81 1660 ---- ---- ---- ---- .60 UNCH .60 114 1665 .60 .60 .60 .60 .60 UNCH 2 .60 71 1670 ---- ---- ---- ---- .60 UNCH .60 1 150 1675 ---- ---- ---- ---- .70 UNCH .70 659 1680 ---- ---- ---- ---- .70 UNCH .70 2079 1685 .80 .80 .80 .80 .70 -.10 1 .80 240 1690 .90 .90 .90 .90 .80 UNCH 1 .80 178 1695 .80 .90 .80 .90 .80 UNCH 2 .80 10 151 1700 .90 .90 .90 .90 .80 -.10 5 .90 8 2437 1705 ---- ---- ---- ---- .90 -.10 1.00 11 104 1710 ---- ---- ---- ---- .90 -.10 1 1.00 1072 1715 1.10 1.10 1.00 1.00 1.00 -.10 16 1.10 3 153 1720 1.20 1.20 1.10A 1.10A 1.10 UNCH 1 1.10 6 231 1725 1.10 1.10 1.10 1.10 1.10 -.10 27 1.20 252 1876 1730 ---- ---- ---- ---- 1.20 -.10 1.30 155 1735 1.40 1.40 1.30A 1.30A 1.30 -.10 1 1.40 104 1740 ---- ---- 1.40A 1.40A 1.40 -.10 7 1.50 34 96 1745 ---- ---- 1.50A 1.50A 1.50 -.10 1 1.60 68 1750 1.60 1.60 1.50 1.50 1.60 -.10 9 1.70 304 4971 1755 ---- 1.90B 1.70A 1.90B 1.70 -.10 1.80 159 1760 ---- 2.00B 1.80A 2.00B 1.80 -.10 1.90 464 1765 ---- 2.20B 2.00A 2.20B 1.90 -.20 2.10 233 1770 2.10 2.40B 2.10 2.10 2.10 -.20 3 2.30 251 1775 ---- 2.60B 2.20A 2.60B 2.20 -.20 3 2.40 3 885 1780 2.60 2.80B 2.40 2.50B 2.40 -.20 9 2.60 33 418 1785 ---- 3.10B 2.60A 3.10B 2.60 -.20 4 2.80 1 141 1790 ---- 3.30B 2.80A 3.30B 2.80 -.30 3.10 7 502 1795 ---- 3.60B 3.00A 3.60B 3.00 -.30 3.30 113 1800 3.80 4.00B 3.30A 3.30A 3.30 -.30 28 3.60 100 5339 1805 3.80 4.30B 3.60A 3.90B 3.60 -.30 3 3.90 3 183 1810 ---- 4.70B 3.80A 4.70B 3.90 -.30 2 4.20 11 570 1815 ---- 5.10B 4.10A 5.10B 4.20 -.40 4 4.60 2 381 1820 5.00 5.50B 4.50 4.60B 4.60 -.40 22 5.00 2 843 1825 4.90 6.00B 4.90 5.00B 5.00 -.40 7 5.40 43 7602 1830 5.60 6.50B 5.30A 5.30A 5.40 -.40 1 5.80 9 1044 1835 6.60 7.00B 5.70A 5.70A 5.80 -.50 6 6.30 6 375 1840 7.60 7.70B 6.20A 6.80B 6.30 -.50 16 6.80 12 1210 1845 6.80 8.30B 6.70A 7.00B 6.90 -.50 15 7.40 17 193 1850 7.80 9.00B 7.30 7.70B 7.50 -.50 282 8.00 160 5812 1855 8.70 9.80B 7.90A 9.00B 8.10 -.60 7 8.70 2 189 1860 9.50 10.60B 8.50A 9.00 8.80 -.60 14 9.40 29 1187 1865 10.20 11.50B 9.20A 10.60B 9.60 -.60 10 10.20 7 163 1870 10.20 12.50B 10.00A 10.20A 10.40 -.60 32 11.00 71 996 1875 11.90 13.50B 10.90A 11.60B 11.30 -.60 22 11.90 15 1117 1880 12.90 14.60B 11.80A 11.80A 12.30 -.50 39 12.80 2 336 1885 14.10 15.70B 12.70A 13.70B 13.30 -.50 4 13.80 5 122 1890 16.60 17.00B 13.80A 15.80B 14.40 -.50 8 14.90 8 611 1895 16.60 18.20B 14.80A 17.00B 15.60 -.50 4 16.10 1 55 1900 18.80 19.60B 16.00A 17.90B 16.80 -.50 574 17.30 357 2778 1905 19.50 21.10B 17.30A 17.30A 18.10 -.50 1 18.60 3 221 1910 ---- 22.60B 18.60A 18.60A 19.60 -.40 20.00 5 766 1915 ---- 24.30B 20.00A 20.00A 21.10 -.30 21.40 2 156 1920 21.80 26.00B 21.50A 22.00A 22.70 -.30 120 23.00 57 581 1925 25.50 27.90B 23.10A 25.00B 24.30 -.30 152 24.60 44 1048 1930 28.60 29.80B 24.80A 27.70B 26.10 -.20 27 26.30 19 830 1935 29.60 31.80B 26.60A 28.70B 28.00 -.10 59 28.10 4 225 1940 31.30 33.90B 28.40A 30.70B 29.90 -.10 6 30.00 18 257 1945 33.90 36.10B 30.40A 33.10B 31.90 -.10 14 32.00 30 52 1950 35.00 38.40B 32.40A 34.90A 34.10 +.10 140 34.00 798 2659 1955 36.20 40.70B 34.50A 37.20A 36.30 +.10 16 36.20 5 143 1960 42.30 43.20B 36.70A 39.60B 38.60 +.20 7 38.40 48 202 1965 43.70 45.70B 39.00A 41.90A 41.00 +.30 30 40.70 45 227 1970 44.30 48.30B 41.40A 44.30A 43.40 +.30 7 43.10 47 1289 1975 45.00 51.00B 43.90A 46.90A 46.00 +.40 15 45.60 23 185 1980 50.30 53.80B 46.50A 46.50A 48.60 +.50 18 48.10 14 120 1985 52.40 56.60B 49.20A 52.70B 51.40 +.60 14 50.80 57 111 1990 51.80 59.50B 51.80 55.30A 54.10 +.60 58 53.50 4 79 1995 58.10 62.60B 54.70A 58.20A 57.00 +.70 10 56.30 3 42 2000 61.30 65.60B 57.70A 61.20A 60.00 +.80 305 59.20 19 968 2005 64.80 68.80B 60.60A 64.30A 63.00 +.80 11 62.20 16 2010 ---- 72.00B 63.70A 63.70A 66.10 +.90 65.20 128 2015 ---- 75.30B 66.80A 66.80A 69.30 +1.00 68.30 30 2020 ---- 78.70B 69.90A 69.90A 72.60 +1.10 71.50 1 33 2025 76.30 82.00B 73.20A 79.30B 75.90 +1.10 3 74.80 36 2030 ---- 85.50B 76.50A 76.50A 79.30 +1.20 78.10 20 2035 ---- 89.00B 79.80A 79.80A 82.80 +1.30 81.50 17 2040 ---- 92.60B 83.30A 83.30A 86.30 +1.40 84.90 15 2045 ---- 96.20B 86.80A 86.80A 89.90 +1.50 88.40 6 2050 ---- 99.90B 90.30A 90.30A 93.50 +1.60 5 91.90 10 723 2055 ---- 103.70B 93.90A 93.90A 97.20 +1.70 95.50 10 2060 ---- 107.50B 97.60A 97.60A 100.90 +1.80 99.10 11 2065 ---- 111.40B 101.30A 101.30A 104.70 +1.90 102.80 3 2 2070 ---- 115.30B 105.10A 105.10A 108.60 +2.10 106.50 1 13 2075 ---- 119.20B 108.90A 108.90A 112.50 +2.20 110.30 18 2080 ---- 123.30B 112.80A 112.80A 116.40 +2.20 114.20 10 2085 ---- 127.30B 116.70A 116.70A 120.40 +2.30 118.10 3 2090 ---- 131.40B 120.70A 120.70A 124.40 +2.40 122.00 1 13 2095 ---- 135.50B 124.70A 124.70A 128.50 +2.50 126.00 10 2100 133.40 139.70B 128.80A 135.90B 132.60 +2.60 2 130.00 6 2105 ---- 143.90B 132.90A 132.90A 136.80 +2.70 134.10 9 2110 ---- 148.10B 137.00A 137.00A 141.00 +2.80 138.20 4 2115 ---- 152.40B 141.20A 141.20A 145.20 +2.90 142.30 4 2120 ---- 156.70B 145.40A 145.40A 149.50 +3.00 146.50 3 2125 ---- 161.10B 149.70A 149.70A 153.80 +3.10 150.70 109 2130 ---- 165.40B 154.00A 154.00A 158.10 +3.10 155.00 13 2135 ---- 169.80B 158.30A 158.30A 162.50 +3.20 159.30 10 36 2140 ---- 174.20B 162.70A 162.70A 166.90 +3.30 163.60 14 2145 ---- 178.70B 167.10A 167.10A 171.30 +3.30 168.00 15 2150 ---- 183.20B 171.50A 171.50A 175.80 +3.50 172.30 26 2155 ---- 187.70B 175.90A 175.90A 180.30 +3.60 176.70 11 2160 ---- 192.20B 180.40A 180.40A 184.70 +3.60 181.10 12 2165 ---- 196.70B 184.80A 184.80A 189.30 +3.70 185.60 14 2170 ---- 201.30B 189.40A 189.40A 193.80 +3.70 190.10 8 2175 ---- 205.90B 193.90A 193.90A 198.40 +3.80 194.60 8 2180 ---- 210.50B 198.50A 198.50A 203.00 +3.90 199.10 2185 ---- 215.20B 203.00A 203.00A 207.60 +4.00 203.60 2190 ---- 219.80B 207.50A 207.50A 212.30 +4.10 208.20 2195 ---- 224.50B 212.10A 212.10A 216.90 +4.10 212.80 2200 ---- 229.10B 216.40A 216.40A 221.60 +4.20 217.40 56 2205 ---- 232.80B 221.30A 221.30A 226.30 +4.30 222.00 2210 ---- 237.50B 225.90A 225.90A 231.00 +4.40 226.60 2215 ---- 242.20B 230.60A 230.60A 235.70 +4.40 231.30 2220 ---- 247.00B 235.00A 235.00A 240.40 +4.50 235.90 2225 ---- 252.70B 239.90A 239.90A 245.20 +4.60 240.60 2230 ---- 256.50B 244.50A 244.50A 249.90 +4.60 245.30 2235 ---- 261.30B 249.20A 249.20A 254.70 +4.70 250.00 2240 ---- 266.10B 254.00A 254.00A 259.40 +4.60 254.80 1 2245 ---- 270.90B 258.70A 258.70A 264.20 +4.70 259.50 2250 ---- 276.60B 263.50A 263.50A 269.00 +4.80 264.20 2255 ---- 280.20B 268.20A 268.20A 273.80 +4.80 269.00 4 2260 ---- 285.00B 273.00A 273.00A 278.60 +4.80 273.80 2265 ---- 289.80B 277.70A 277.70A 283.50 +4.90 278.60 2270 ---- 294.60B 282.50A 282.50A 288.30 +4.90 283.40 2275 ---- 300.80B 287.30A 287.30A 293.20 +5.00 288.20 2280 ---- 304.30B 292.10A 292.10A 298.00 +5.00 293.00 2285 ---- 309.20B 297.00A 297.00A 302.90 +5.10 297.80 2290 ---- 314.00B 302.00A 302.00A 307.70 +5.10 302.60 2295 ---- 318.90B 306.90A 306.90A 312.60 +5.10 307.50 2300 ---- 325.10B 311.70A 311.70A 317.50 +5.20 312.30 27 2305 ---- 328.60B 316.60A 316.60A 322.40 +5.20 317.20 2310 ---- 333.50B 321.40A 321.40A 327.30 +5.30 322.00 2315 ---- 338.40B 326.30A 326.30A 332.20 +5.30 326.90 2320 ---- 343.30B 331.20A 331.20A 337.10 +5.30 331.80 2325 ---- 349.50B 336.00A 336.00A 342.00 +5.30 336.70 2330 ---- 352.90B 340.90A 340.90A 346.90 +5.40 341.50 2335 ---- 357.90B 345.80A 345.80A 351.80 +5.40 346.40 2340 ---- 362.90B 350.70A 350.70A 356.70 +5.40 351.30 2350 ---- 374.10B 360.60A 360.60A 366.50 +5.40 361.10 2360 ---- 382.50B 370.40A 370.40A 376.40 +5.50 370.90 2370 ---- 392.00B 380.30A 380.30A 386.30 +5.50 380.80 2375 ---- 398.80B 385.10A 385.10A 391.20 +5.50 385.70 5 2380 ---- 402.30B 390.10A 390.10A 396.10 +5.50 390.60 2390 ---- 412.10B 400.00A 400.00A 406.00 +5.50 400.50 2400 ---- 423.60B 409.80A 409.80A 415.90 +5.50 410.40 15 2410 ---- 432.00B 419.70A 419.70A 425.90 +5.60 420.30 2420 ---- 441.90B 429.70A 429.70A 435.80 +5.60 430.20 2425 ---- 448.40B 434.60A 434.60A 440.80 +5.70 435.10 2430 ---- 451.80B 439.60A 439.60A 445.70 +5.60 440.10 2440 ---- 461.50B 449.50A 449.50A 455.70 +5.70 450.00 2450 ---- 473.20B 459.40A 459.40A 465.60 +5.70 459.90 32 2475 ---- 498.20B 484.20A 484.20A 490.50 +5.70 484.80 2500 ---- 523.10B 509.10A 509.10A 515.50 +5.80 509.70 2525 ---- 546.50B 534.00A 534.00A 540.50 +5.90 534.60 2550 ---- 571.60B 558.40A 558.40A 565.50 +5.90 559.60 2575 ---- 596.60B 583.90A 583.90A 590.50 +5.90 584.60 2600 ---- 621.50B 608.40A 608.40A 615.50 +5.90 609.60 2625 ---- 646.20B 633.90A 633.90A 640.50 +5.90 634.60 2700 ---- 721.50B 708.40A 708.40A 715.50 +5.90 709.60 2850 ---- 871.50B 858.40A 858.40A 865.50 +5.90 859.60 2900 ---- 921.10B 908.40A 908.40A 915.50 +5.90 909.60 3000 ---- 1021.40B 1008.50A 1008.50A 1015.50 +5.90 1009.60 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .20 +.10 .10 4065 1325 ---- ---- ---- ---- .20 UNCH .20 25 1350 ---- ---- ---- ---- .20 UNCH .20 50 1375 ---- ---- ---- ---- .20 UNCH .20 1390 ---- ---- ---- ---- .30 +.10 .20 10 1400 ---- ---- ---- ---- .30 +.10 .20 223 1410 ---- ---- ---- ---- .30 +.10 .20 1 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 113 1430 ---- ---- ---- ---- .30 UNCH .30 1 1440 ---- ---- ---- ---- .30 UNCH .30 2 1450 ---- ---- ---- ---- .40 +.10 .30 317 1460 ---- ---- ---- ---- .40 +.10 .30 40 1470 ---- ---- ---- ---- .40 +.10 .30 88 1475 ---- ---- ---- ---- .40 +.10 .30 4 1480 ---- ---- ---- ---- .40 UNCH .40 1490 ---- ---- ---- ---- .40 UNCH .40 1495 ---- ---- ---- ---- .40 UNCH .40 1500 ---- ---- ---- ---- .50 +.10 .40 1 56 1505 ---- ---- ---- ---- .50 +.10 .40 50 1510 ---- ---- ---- ---- .50 +.10 .40 2 1515 ---- ---- ---- ---- .50 +.10 .40 1520 ---- ---- ---- ---- .50 UNCH .50 1 1525 ---- ---- ---- ---- .50 UNCH .50 29 1530 ---- ---- ---- ---- .50 UNCH .50 1535 ---- ---- ---- ---- .60 +.10 .50 5 1540 ---- ---- ---- ---- .60 +.10 .50 30 1545 ---- ---- ---- ---- .60 +.10 .50 5 1550 ---- ---- ---- ---- .60 +.10 .50 29 1555 ---- ---- ---- ---- .60 UNCH .60 1 1560 ---- ---- ---- ---- .60 UNCH .60 7 1565 ---- ---- ---- ---- .70 +.10 .60 17 1570 ---- ---- ---- ---- .70 +.10 .60 4 1575 .70 .70 .70 .70 .70 UNCH 9 .70 96 1580 ---- ---- ---- ---- .70 UNCH .70 6 1585 ---- ---- ---- ---- .70 UNCH .70 9 1590 ---- ---- ---- ---- .80 +.10 .70 6 1595 ---- ---- ---- ---- .80 UNCH .80 52 1600 ---- ---- ---- ---- .80 UNCH .80 143 1605 ---- ---- ---- ---- .80 UNCH 2 .80 25 1610 ---- ---- ---- ---- .90 UNCH .90 24 1615 ---- ---- ---- ---- .90 UNCH .90 7 1620 ---- ---- ---- ---- .90 -.10 1.00 34 1625 ---- ---- ---- ---- 1.00 UNCH 1.00 88 1630 ---- ---- ---- ---- 1.00 UNCH 1.00 13 1635 1.10 1.10 1.10 1.10 1.00 -.10 5 1.10 27 1640 ---- ---- ---- ---- 1.10 UNCH 2 1.10 31 1645 ---- ---- ---- ---- 1.10 -.10 1.20 61 1650 ---- ---- ---- ---- 1.20 UNCH 1.20 175 1655 ---- ---- ---- ---- 1.20 -.10 1.30 1 101 1660 ---- ---- ---- ---- 1.30 -.10 1.40 1 35 1665 ---- ---- ---- ---- 1.40 UNCH 1.40 45 1670 ---- ---- ---- ---- 1.40 -.10 1.50 19 1675 ---- ---- ---- ---- 1.50 -.10 1.60 311 1680 1.80 1.80 1.50 1.50 1.60 UNCH 54 1.60 1 79 1685 ---- ---- ---- ---- 1.70 UNCH 1.70 1 16 1690 ---- ---- ---- ---- 1.70 -.10 1.80 28 1695 ---- ---- ---- ---- 1.80 -.10 2 1.90 12 1700 1.90 2.10B 1.90 2.00 2.00 UNCH 15 2.00 10 154 1705 ---- ---- 2.10A 2.10A 2.10 -.10 1 2.20 28 1710 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 52 1715 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 2 44 1720 ---- 2.70B 2.50A 2.70B 2.50 -.10 4 2.60 3 1058 1725 2.50 2.90B 2.50 2.50 2.60 -.10 9 2.70 4 1173 1730 2.90 3.00 2.70 2.70 2.70 -.20 14 2.90 3 89 1735 2.80 2.80 2.80 2.80 2.90 -.20 8 3.10 27 1740 2.90 3.40B 2.90 3.00B 3.00 -.30 4 3.30 294 1745 ---- ---- 3.20A 3.20A 3.20 -.30 2 3.50 2 10 1750 ---- 3.90B 3.40A 3.90B 3.40 -.30 4 3.70 10 642 1755 ---- 4.00B 3.70A 4.00B 3.60 -.30 2 3.90 18 1760 ---- 4.20B 3.90A 4.20B 3.80 -.30 6 4.10 5 484 1765 4.20 4.50B 4.10A 4.10A 4.10 -.30 4 4.40 10 1770 ---- 4.80B 4.40A 4.80B 4.30 -.30 2 4.60 9 25 1775 5.20 5.30B 4.40 4.60B 4.60 -.30 38 4.90 1 1361 1780 5.00 5.70B 4.90A 5.00 4.90 -.30 7 5.20 56 1785 ---- 5.90B 5.20A 5.90B 5.20 -.40 10 5.60 2 600 1790 ---- 6.30B 5.60A 6.30B 5.60 -.40 17 6.00 42 1795 ---- 6.80B 5.90A 6.80B 5.90 -.50 6.40 62 1800 6.60 7.30B 6.30A 6.30A 6.30 -.50 51 6.80 85 521 1805 7.00 7.80B 6.70A 6.70A 6.70 -.60 1 7.30 62 1810 7.30 8.30B 7.10A 7.50B 7.20 -.50 4 7.70 1 38 1815 ---- 8.80B 7.60A 8.80B 7.70 -.50 8.20 2 23 1820 ---- 9.40B 8.10A 9.40B 8.20 -.50 2 8.70 225 1825 ---- 10.00B 8.60A 10.00B 8.70 -.50 9.20 2 397 1830 ---- 10.70B 9.10A 10.70B 9.30 -.50 9.80 41 1835 ---- 11.40B 9.70A 11.40B 9.90 -.50 10.40 733 1840 ---- 12.10B 10.40A 12.10B 10.60 -.40 11.00 243 1845 ---- 12.90B 11.00A 12.90B 11.30 -.40 11.70 76 1850 12.70 13.70B 11.70A 11.70A 12.00 -.50 43 12.50 183 1191 1855 ---- 14.60B 12.50A 14.60B 12.80 -.40 13.20 8 24 1860 14.00 15.50B 13.30A 13.80A 13.60 -.50 1 14.10 93 1865 ---- 16.50B 14.10A 16.50B 14.50 -.50 15.00 50 1870 ---- 17.60B 15.00A 17.60B 15.40 -.50 1 15.90 34 1875 ---- 18.60B 16.00A 18.60B 16.40 -.50 16.90 111 1880 18.40 19.80B 17.00A 18.70B 17.40 -.50 3 17.90 84 1885 ---- 21.00B 18.00A 21.00B 18.50 -.50 19.00 207 1890 ---- 22.30B 19.10A 22.30B 19.70 -.50 20.20 222 1895 ---- 23.60B 20.30A 23.60B 20.90 -.50 21.40 10 73 1900 ---- 25.00B 21.50A 25.00B 22.20 -.50 400 22.70 173 838 1905 24.70 26.50B 22.80A 25.10B 23.60 -.40 2 24.00 557 1910 ---- 28.00B 24.20A 28.00B 25.00 -.40 25.40 26 1915 28.20 29.60B 25.60A 25.60A 26.50 -.40 3 26.90 12 1920 ---- 31.30B 27.10A 31.30B 28.10 -.30 28.40 3 1925 ---- 33.00B 28.70A 28.70A 29.70 -.30 30.00 242 270 1930 32.60 34.90B 30.30A 30.30A 31.50 -.20 6 31.70 2 470 1935 ---- 36.80B 32.00A 32.00A 33.30 -.10 33.40 111 1940 ---- 38.80B 33.90A 33.90A 35.10 -.10 35.20 19 1945 ---- 40.80B 35.70A 35.70A 37.00 -.10 37.10 90 1950 40.20 42.90B 37.70A 41.10B 39.00 UNCH 3 39.00 833 1461 1955 ---- 45.10B 39.70A 39.70A 41.10 +.10 41.00 22 1960 42.70 47.40B 41.70A 41.70A 43.30 +.20 3 43.10 21 415 1965 ---- 49.80B 43.90A 43.90A 45.50 +.20 45.30 2 185 1970 49.10 52.20B 46.10A 50.10B 47.80 +.30 4 47.50 7 1975 ---- 54.70B 48.40A 48.40A 50.10 +.20 49.90 4 177 1980 54.40 57.20B 50.70A 57.20B 52.50 +.30 9 52.20 61 1985 ---- 59.80B 53.20A 53.20A 55.00 +.30 1 54.70 171 1990 59.00 62.50B 55.70A 60.20B 57.60 +.40 4 57.20 1 8 1995 ---- 65.30B 58.30A 58.30A 60.20 +.40 59.80 29 2000 ---- 68.10B 61.00A 61.00A 62.90 +.40 300 62.50 39 415 2005 ---- 70.90B 63.70A 63.70A 65.70 +.50 65.20 1 2 2010 ---- 73.90B 66.50A 66.50A 68.50 +.50 5 68.00 2 23 2015 ---- 76.90B 69.30A 69.30A 71.40 +.60 70.80 1 6 2020 ---- 80.00B 72.30A 72.30A 74.40 +.60 73.80 102 2025 ---- 83.10B 75.30A 75.30A 77.40 +.70 76.70 12 2030 ---- 86.30B 78.30A 78.30A 80.50 +.70 79.80 56 2035 ---- 89.60B 81.40A 81.40A 83.70 +.80 82.90 94 2040 ---- 92.90B 84.50A 84.50A 86.90 +.90 86.00 27 2045 ---- 96.20B 87.70A 87.70A 90.20 +1.00 89.20 12 2050 ---- 99.60B 91.00A 91.00A 93.50 +1.10 5 92.40 10 80 2055 ---- 103.00B 94.30A 94.30A 96.90 +1.20 95.70 3 2060 ---- 106.60B 97.60A 97.60A 100.40 +1.30 99.10 20 2065 ---- 110.20B 101.10A 101.10A 103.90 +1.40 102.50 2 2070 ---- 113.70B 104.50A 104.50A 107.40 +1.40 106.00 1 5 2075 ---- 117.20B 108.00A 108.00A 111.00 +1.50 109.50 5 2080 ---- 121.00B 111.60A 111.60A 114.60 +1.60 113.00 2 2085 ---- 124.70B 115.20A 115.20A 118.20 +1.60 116.60 4 2090 ---- 128.50B 118.90A 118.90A 121.90 +1.60 120.30 3 2095 ---- 132.30B 122.60A 122.60A 125.70 +1.70 124.00 2 2100 ---- 136.20B 126.30A 126.30A 129.50 +1.80 127.70 90 2105 ---- 140.10B 130.10A 130.10A 133.40 +1.90 131.50 10 2110 139.90 144.00B 133.90A 140.10B 137.20 +1.90 1 135.30 11 2115 ---- 148.00B 137.80A 137.80A 141.20 +2.00 139.20 9 2120 147.80 152.00B 141.70A 148.00B 145.10 +2.00 1 143.10 6 2125 151.90 156.10B 145.60A 152.10B 149.10 +2.10 1 147.00 13 2130 ---- 160.10B 149.60A 149.60A 153.10 +2.20 150.90 2 2135 ---- 164.20B 153.60A 153.60A 157.20 +2.30 154.90 3 2140 ---- 168.40B 157.70A 157.70A 161.30 +2.30 159.00 2145 ---- 172.50B 161.80A 161.80A 165.40 +2.40 163.00 1 2150 ---- 176.70B 165.90A 165.90A 169.60 +2.50 167.10 9 2155 ---- 181.00B 170.00A 170.00A 173.80 +2.60 171.20 2 2160 ---- 185.20B 174.20A 174.20A 178.00 +2.60 175.40 6 2165 ---- 189.50B 178.40A 178.40A 182.20 +2.70 179.50 7 2170 ---- 193.80B 182.60A 182.60A 186.50 +2.80 183.70 5 2175 ---- 198.20B 186.90A 186.90A 190.80 +2.80 188.00 22 2180 ---- 202.50B 191.20A 191.20A 195.10 +2.90 192.20 2185 ---- 206.90B 195.50A 195.50A 199.50 +3.00 196.50 2190 ---- 211.30B 199.80A 199.80A 203.80 +3.00 200.80 2195 ---- 215.70B 204.10A 204.10A 208.20 +3.00 205.20 2200 ---- 220.10B 208.50A 208.50A 212.60 +3.10 209.50 47 2205 ---- 224.60B 212.90A 212.90A 217.10 +3.20 213.90 2210 ---- 229.10B 217.30A 217.30A 221.50 +3.20 218.30 11 2215 ---- 233.60B 221.80A 221.80A 226.00 +3.30 222.70 1 2220 ---- 238.10B 226.20A 226.20A 230.50 +3.40 227.10 2225 ---- 242.60B 230.70A 230.70A 235.00 +3.40 231.60 18 2230 ---- 247.10B 235.20A 235.20A 239.50 +3.40 236.10 2 2235 ---- 251.70B 239.70A 239.70A 244.00 +3.40 240.60 2 2240 ---- 256.30B 244.20A 244.20A 248.60 +3.50 245.10 2 2245 ---- 260.90B 248.70A 248.70A 253.20 +3.60 249.60 3 2250 ---- 265.50B 253.20A 253.20A 257.70 +3.60 254.10 7 2255 ---- 270.10B 258.00A 258.00A 262.30 +3.60 258.70 2 2260 ---- 274.70B 262.50A 262.50A 267.00 +3.80 263.20 2265 ---- 279.40B 267.10A 267.10A 271.60 +3.80 267.80 1 2270 ---- 284.00B 271.70A 271.70A 276.20 +3.80 272.40 1 2275 ---- 288.70B 276.30A 276.30A 280.90 +3.90 277.00 8 2280 ---- 293.30B 280.90A 280.90A 285.60 +4.00 281.60 6 2290 ---- 302.70B 290.20A 290.20A 294.90 +4.00 290.90 11 2300 ---- 312.20B 299.50A 299.50A 304.40 +4.20 300.20 3 2310 ---- 320.50B 308.90A 308.90A 313.80 +4.20 309.60 2320 ---- 330.20B 318.30A 318.30A 323.30 +4.30 319.00 2 2325 ---- 335.90B 323.00A 323.00A 328.10 +4.40 323.70 2330 ---- 339.60B 327.70A 327.70A 332.90 +4.40 328.50 2340 ---- 349.00B 337.20A 337.20A 342.40 +4.50 337.90 2350 ---- 359.80B 346.70A 346.70A 352.00 +4.60 347.40 2360 ---- 367.60B 356.00A 356.00A 361.60 +4.60 357.00 2370 ---- 377.70B 365.90A 365.90A 371.20 +4.60 366.60 2375 ---- 383.90B 370.70A 370.70A 376.10 +4.70 371.40 2 2380 ---- 387.30B 375.40A 375.40A 380.90 +4.70 376.20 2400 ---- 408.20B 395.10A 395.10A 400.30 +4.90 395.40 11 2425 ---- 432.60B 419.40A 419.40A 424.70 +5.00 419.70 2450 ---- 457.10B 443.70A 443.70A 449.20 +5.20 444.00 2475 ---- 481.70B 468.30A 468.30A 473.80 +5.30 468.50 2500 ---- 506.30B 492.90A 492.90A 498.50 +5.40 493.10 2525 ---- 531.10B 517.50A 517.50A 523.20 +5.40 517.80 2550 ---- 555.90B 542.30A 542.30A 548.10 +5.60 542.50 2575 ---- 580.70B 567.10A 567.10A 573.00 +5.70 567.30 2700 ---- 703.60B 691.70A 691.70A 697.90 +5.80 692.10 1 3000 ---- 1003.50B 991.20A 991.20A 997.90 +5.80 992.10 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .30 UNCH .30 30 1300 ---- ---- ---- ---- .30 UNCH .30 1325 ---- ---- ---- ---- .30 UNCH .30 54 1350 ---- ---- ---- ---- .40 UNCH .40 108 1375 ---- ---- ---- ---- .40 UNCH .40 9 1390 ---- ---- ---- ---- .40 UNCH .40 1400 .40 .40 .40 .40 .40 UNCH 100 .40 53 1410 ---- ---- ---- ---- .50 UNCH .50 1 1420 ---- ---- ---- ---- .50 UNCH .50 1425 ---- ---- ---- ---- .50 UNCH .50 30 1430 ---- ---- ---- ---- .50 UNCH .50 1 1440 ---- ---- ---- ---- .50 UNCH .50 1450 ---- ---- ---- ---- .50 UNCH .50 2 1460 ---- ---- ---- ---- .60 UNCH .60 1470 ---- ---- ---- ---- .60 UNCH .60 10 1475 ---- ---- ---- ---- .60 UNCH .60 25 1480 ---- ---- ---- ---- .60 UNCH .60 1490 ---- ---- ---- ---- .70 +.10 .60 403 1495 ---- ---- ---- ---- .70 UNCH .70 6 1500 ---- ---- ---- ---- .70 UNCH .70 3704 1505 ---- ---- ---- ---- .70 UNCH .70 1510 ---- ---- ---- ---- .70 UNCH .70 1515 ---- ---- ---- ---- .80 +.10 .70 30 1520 ---- ---- ---- ---- .80 UNCH .80 1525 ---- ---- ---- ---- .80 UNCH .80 21 1530 ---- ---- ---- ---- .80 UNCH .80 37 1535 ---- ---- ---- ---- .90 UNCH .90 1540 ---- ---- ---- ---- .90 UNCH .90 1545 ---- ---- ---- ---- .90 UNCH .90 19 1550 ---- ---- ---- ---- 1.00 UNCH 1.00 65 1555 ---- ---- ---- ---- 1.00 UNCH 1.00 1560 ---- ---- ---- ---- 1.00 UNCH 1.00 36 1565 ---- ---- ---- ---- 1.10 UNCH 1.10 1570 ---- ---- ---- ---- 1.10 UNCH 1.10 20 1575 ---- ---- ---- ---- 1.10 -.10 1.20 66 1580 ---- ---- ---- ---- 1.20 UNCH 1.20 1585 ---- ---- ---- ---- 1.20 -.10 1.30 1590 ---- ---- ---- ---- 1.30 UNCH 1.30 6 1595 ---- ---- ---- ---- 1.30 -.10 1.40 241 1600 ---- ---- ---- ---- 1.40 UNCH 1.40 817 1605 ---- ---- ---- ---- 1.50 UNCH 1.50 8 1610 ---- ---- ---- ---- 1.50 -.10 1.60 1615 ---- ---- ---- ---- 1.60 UNCH 1.60 11 1620 ---- ---- ---- ---- 1.70 UNCH 1.70 14 1625 1.90 1.90 1.80A 1.80A 1.70 -.10 56 1.80 71 1630 ---- ---- ---- ---- 1.80 -.10 1.90 36 1635 ---- ---- ---- ---- 1.90 -.10 2.00 52 1640 ---- ---- ---- ---- 2.00 -.10 2.10 3 199 1645 ---- ---- ---- ---- 2.10 -.10 2.20 2 1650 ---- 2.40B ---- 2.40B 2.20 -.10 2.30 40 341 1655 ---- ---- ---- ---- 2.30 -.10 2.40 1 1660 ---- ---- ---- ---- 2.40 -.10 2.50 10 1665 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 6 1670 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 35 1675 ---- 3.10B ---- 3.10B 2.80 -.10 2.90 582 1680 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 15 1685 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1690 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 4 1695 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1700 3.40 4.00B 3.40 3.50B 3.60 -.20 1 3.80 1 818 1705 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 4 1710 ---- ---- 4.00A 4.00A 3.90 -.40 5 4.30 9 1715 ---- ---- 4.20A 4.20A 4.20 -.30 4.50 96 1720 4.40 5.00B 4.40 4.40 4.40 -.30 4 4.70 389 1725 4.80 5.20B 4.70A 4.70A 4.60 -.40 3 5.00 148 1730 ---- 5.50B 5.00A 5.50B 4.90 -.40 1 5.30 40 1735 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 70 1740 ---- 5.90B 5.40A 5.90B 5.40 -.40 5.80 27 1745 ---- 6.20B 5.70A 6.20B 5.70 -.40 6.10 152 1750 ---- 6.80B 6.10A 6.80B 6.00 -.50 2 6.50 1 769 1755 ---- 6.90B 6.40A 6.90B 6.40 -.40 6.80 3 1760 ---- 7.60B 6.70A 7.60B 6.70 -.50 7.20 1 212 1765 ---- 7.70B 7.10A 7.70B 7.10 -.40 7.50 1 1 1770 8.10 8.50B 7.50A 7.50A 7.50 -.40 5 7.90 754 1775 ---- 8.90B 7.90A 8.90B 7.90 -.50 10 8.40 1023 1780 ---- 9.40B 8.30A 9.40B 8.30 -.50 8.80 63 1785 ---- 9.90B 8.80A 9.90B 8.80 -.50 9.30 24 1790 ---- 10.50B 9.20A 10.50B 9.20 -.60 9.80 42 1795 ---- 10.80B 9.80A 10.80B 9.80 -.50 2 10.30 6 1800 11.00 11.70B 10.30A 10.30A 10.30 -.60 24 10.90 3 1987 1805 10.90 12.20B 10.90 11.00B 10.90 -.60 20 11.50 180 1810 ---- 13.00B 11.40A 13.00B 11.50 -.60 12.10 9 1815 ---- 13.50B 12.10A 13.40B 12.10 -.60 12.70 11 1820 ---- 14.40B 12.70A 14.40B 12.80 -.60 13.40 57 1825 14.00 15.20B 13.40A 13.40A 13.50 -.60 1 14.10 1024 1830 ---- 16.10B 14.10A 16.10B 14.30 -.60 14.90 32 1835 ---- 16.80B 14.90A 16.70B 15.10 -.50 15.60 55 1840 ---- 17.70B 15.70A 17.60B 15.90 -.60 16.50 3 1845 ---- 18.80B 16.50A 18.80B 16.80 -.50 17.30 1000 1850 ---- 19.80B 17.40A 19.80B 17.70 -.50 83 18.20 101 635 1855 ---- 20.70B 18.30A 20.70B 18.70 -.50 19.20 1 23 1860 ---- 21.80B 19.30A 21.80B 19.70 -.50 20.20 334 1865 ---- 23.00B 20.30A 23.00B 20.80 -.50 21.30 1 1870 ---- 24.40B 21.40A 24.40B 21.90 -.50 22.40 239 1875 ---- 25.70B 22.50A 25.70B 23.10 -.40 58 23.50 91 309 1880 ---- 26.80B 23.70A 26.80B 24.30 -.40 24.70 21 1885 ---- 28.20B 25.00A 28.20B 25.60 -.40 26.00 113 1890 28.00 29.60B 26.20A 29.60B 26.90 -.40 2 27.30 1 147 1895 ---- 31.10B 27.60A 31.10B 28.30 -.40 28.70 1 1900 ---- 32.80B 29.00A 32.80B 29.80 -.30 296 30.10 67 1533 1905 ---- 34.50B 30.50A 34.50B 31.30 -.30 31.60 3 1910 ---- 36.10B 32.00A 36.10B 32.90 -.30 33.20 23 1915 35.20 37.90B 33.60A 37.90B 34.50 -.30 1 34.80 123 1920 ---- 39.70B 35.20A 35.20A 36.20 -.30 36.50 5 254 1925 ---- 41.60B 37.00A 37.00A 38.00 -.20 38.20 128 1930 ---- 43.60B 38.80A 38.80A 39.90 -.10 40.00 104 1935 ---- 45.60B 40.60A 40.60A 41.80 -.10 41.90 1 138 1940 ---- 47.70B 42.50A 42.50A 43.80 UNCH 43.80 52 1945 ---- 49.80B 44.50A 44.50A 45.80 -.10 45.90 66 89 1950 ---- 51.90B 46.60A 46.60A 47.90 UNCH 47.90 11 413 1955 ---- 54.30B 48.70A 48.70A 50.10 UNCH 1 50.10 10 1960 55.60 56.60B 50.90A 50.90A 52.30 UNCH 1 52.30 203 1965 ---- 59.00B 53.10A 53.10A 54.50 UNCH 23 54.50 481 1970 ---- 61.40B 55.40A 55.40A 56.90 +.10 76 56.80 41 205 1975 ---- 63.90B 57.80A 57.80A 59.30 +.10 128 59.20 81 1980 ---- 66.50B 60.20A 60.20A 61.80 +.10 1 61.70 1 101 1985 ---- 69.20B 62.70A 62.70A 64.40 +.20 64.20 174 1990 ---- 71.90B 65.30A 65.30A 67.00 +.30 66.70 73 1995 ---- 74.70B 67.90A 67.90A 69.70 +.30 69.40 65 2000 ---- 77.60B 70.50A 70.50A 72.50 +.40 182 72.10 2 884 2005 ---- 80.40B 73.40A 73.40A 75.30 +.50 1 74.80 103 2010 ---- 83.20B 76.20A 76.20A 78.10 +.50 77.60 100 2015 ---- 86.20B 79.00A 79.00A 81.00 +.50 80.50 2 2020 ---- 89.30B 81.90A 81.90A 84.00 +.60 83.40 21 2025 ---- 92.40B 84.90A 84.90A 87.00 +.70 86.30 82 2030 ---- 95.60B 87.90A 87.90A 90.00 +.70 89.30 27 2035 ---- 98.80B 90.90A 90.90A 93.10 +.70 92.40 5 2040 ---- 102.10B 94.00A 94.00A 96.30 +.80 95.50 2 2045 ---- 105.40B 97.20A 97.20A 99.50 +.80 98.70 1 2050 ---- 108.80B 100.40A 100.40A 102.80 +.90 110 101.90 268 2055 ---- 112.20B 103.70A 103.70A 106.10 +1.00 105.10 3 2060 ---- 115.50B 107.00A 107.00A 109.40 +1.00 108.40 15 30 2065 ---- 119.00B 110.30A 110.30A 112.80 +1.00 111.80 3 2070 ---- 122.60B 113.70A 113.70A 116.30 +1.10 115.20 27 17 2075 ---- 126.20B 117.20A 117.20A 119.80 +1.20 118.60 10 2080 ---- 129.80B 120.70A 120.70A 123.30 +1.20 122.10 28 2085 ---- 133.40B 124.20A 124.20A 126.90 +1.30 125.60 6 2090 ---- 136.80B 127.80A 127.80A 130.60 +1.40 129.20 3 2095 ---- 140.60B 131.40A 131.40A 134.20 +1.40 132.80 4 2100 ---- 144.40B 135.00A 135.00A 138.00 +1.50 136.50 14 2105 ---- 148.10B 138.70A 138.70A 141.70 +1.50 140.20 9 2110 ---- 151.90B 142.40A 142.40A 145.50 +1.60 143.90 3 2115 ---- 155.80B 146.20A 146.20A 149.30 +1.70 147.60 2120 ---- 159.80B 150.00A 150.00A 153.20 +1.80 151.40 2125 ---- 163.70B 153.80A 153.80A 157.10 +1.80 155.30 6 2130 ---- 167.70B 157.70A 157.70A 161.00 +1.90 159.10 1 2135 ---- 171.70B 161.60A 161.60A 164.90 +1.90 163.00 2140 ---- 175.70B 165.50A 165.50A 168.90 +1.90 167.00 1 2145 ---- 179.80B 169.50A 169.50A 172.90 +2.00 170.90 4 2150 ---- 183.90B 173.50A 173.50A 177.00 +2.10 174.90 8 2155 ---- 188.00B 177.60A 177.60A 181.10 +2.20 178.90 1 2160 ---- 192.20B 181.60A 181.60A 185.20 +2.20 183.00 1 2165 ---- 196.40B 185.70A 185.70A 189.30 +2.30 187.00 2170 ---- 200.60B 189.80A 189.80A 193.40 +2.30 191.10 2175 ---- 204.80B 194.00A 194.00A 197.60 +2.30 195.30 10 2180 ---- 209.00B 198.20A 198.20A 201.80 +2.40 199.40 1 2185 ---- 213.30B 202.30A 202.30A 206.10 +2.50 203.60 2190 ---- 217.60B 206.60A 206.60A 210.30 +2.50 207.80 2195 ---- 221.90B 210.80A 210.80A 214.60 +2.60 212.00 2200 ---- 226.20B 215.10A 215.10A 218.90 +2.70 216.20 20 2205 ---- 230.60B 219.40A 219.40A 223.20 +2.70 220.50 1 2210 ---- 234.90B 223.70A 223.70A 227.50 +2.70 224.80 25 2215 ---- 239.30B 228.00A 228.00A 231.90 +2.80 229.10 2 2220 ---- 243.70B 232.30A 232.30A 236.20 +2.80 233.40 1 2225 ---- 248.20B 236.70A 236.70A 240.60 +2.80 237.80 8 2230 ---- 252.60B 241.10A 241.10A 245.10 +3.00 242.10 2235 ---- 257.00B 245.50A 245.50A 249.50 +3.00 246.50 3 2240 ---- 261.50B 249.90A 249.90A 253.90 +3.00 250.90 2245 ---- 266.00B 254.30A 254.30A 258.40 +3.10 255.30 2250 ---- 270.50B 258.80A 258.80A 262.90 +3.20 259.70 5 2255 ---- 275.00B 263.30A 263.30A 267.40 +3.20 264.20 2260 ---- 279.50B 267.80A 267.80A 271.90 +3.30 268.60 2265 ---- 284.10B 272.30A 272.30A 276.40 +3.30 273.10 2270 ---- 288.60B 276.80A 276.80A 280.90 +3.30 277.60 2275 ---- 293.20B 281.30A 281.30A 285.50 +3.40 282.10 1 2280 ---- 297.80B 285.90A 285.90A 290.10 +3.50 286.60 2290 ---- 307.00B 295.00A 295.00A 299.20 +3.50 295.70 78 2300 ---- 316.30B 304.10A 304.10A 308.40 +3.60 304.80 139 2310 ---- 325.60B 313.40A 313.40A 317.70 +3.70 314.00 2 2320 ---- 334.90B 322.60A 322.60A 327.00 +3.80 323.20 2325 ---- 339.60B 327.20A 327.20A 331.70 +3.90 327.80 6 2330 ---- 344.20B 331.80A 331.80A 336.40 +3.90 332.50 2340 ---- 353.60B 341.10A 341.10A 345.80 +4.00 341.80 2350 ---- 363.10B 350.40A 350.40A 355.20 +4.10 351.10 13 2360 ---- 371.40B 359.90A 359.90A 364.60 +4.10 360.50 2370 ---- 380.90B 369.30A 369.30A 374.10 +4.20 369.90 2375 ---- 386.80B 374.00A 374.00A 378.90 +4.30 374.60 2 2380 ---- 390.40B 378.80A 378.80A 383.70 +4.30 379.40 2400 ---- 410.70B 397.80A 397.80A 402.80 +4.50 398.30 4 2425 ---- 434.70B 421.30A 421.30A 426.80 +4.60 422.20 2 2450 ---- 458.90B 446.00A 446.00A 451.00 +4.70 446.30 14 2475 ---- 483.20B 470.20A 470.20A 475.30 +4.90 470.40 2500 ---- 507.60B 494.50A 494.50A 499.70 +5.00 494.70 10 2525 ---- 532.10B 518.90A 518.90A 524.30 +5.20 519.10 2550 ---- 556.70B 543.50A 543.50A 548.90 +5.30 543.60 2575 ---- 581.40B 568.10A 568.10A 573.50 +5.30 568.20 2600 ---- 606.00B ---- 606.00B 598.30 +5.50 592.80 105 3000 ---- 1002.70B 991.60A 991.60A 997.90 +5.80 992.10 4000 ---- 2002.50B 1991.50A 1991.50A 1997.90 +5.80 1992.10 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 3 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 +.10 .20 4 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 +.10 .30 45 1325 ---- ---- ---- ---- .50 +.10 .40 1350 ---- ---- ---- ---- .50 +.10 .40 10 1375 ---- ---- ---- ---- .60 +.10 .50 21 1400 ---- ---- ---- ---- .60 UNCH .60 3803 1410 ---- ---- ---- ---- .60 UNCH .60 1420 ---- ---- ---- ---- .70 +.10 .60 5 1425 ---- ---- ---- ---- .70 UNCH .70 1430 ---- ---- ---- ---- .70 UNCH .70 1440 ---- ---- ---- ---- .70 UNCH .70 1 1450 ---- ---- ---- ---- .80 UNCH .80 61 1460 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .80 -.10 .90 1475 ---- ---- ---- ---- .90 UNCH .90 1480 ---- ---- ---- ---- .90 UNCH .90 1 1490 ---- ---- ---- ---- .90 -.10 1.00 1 1500 ---- ---- ---- ---- 1.00 UNCH 1.00 511 1505 ---- ---- ---- ---- 1.00 -.10 1.10 1510 ---- ---- ---- ---- 1.10 UNCH 1.10 1515 ---- ---- ---- ---- 1.10 -.10 1.20 1520 ---- ---- ---- ---- 1.20 UNCH 1.20 1525 ---- ---- ---- ---- 1.20 UNCH 1.20 56 1530 ---- ---- ---- ---- 1.20 -.10 1.30 1535 ---- ---- ---- ---- 1.30 UNCH 1.30 1540 ---- ---- ---- ---- 1.30 -.10 1.40 30 1545 ---- ---- ---- ---- 1.40 -.10 1.50 1550 ---- ---- ---- ---- 1.40 -.10 1.50 1986 1555 ---- ---- ---- ---- 1.50 -.10 1.60 1560 ---- ---- ---- ---- 1.60 UNCH 1.60 4 1565 ---- ---- ---- ---- 1.60 -.10 1.70 1570 ---- ---- ---- ---- 1.70 -.10 1.80 1575 ---- ---- ---- ---- 1.80 UNCH 1.80 25 1580 ---- ---- ---- ---- 1.80 -.10 1.90 1585 ---- ---- ---- ---- 1.90 -.10 2.00 1590 ---- ---- ---- ---- 2.00 -.10 2.10 1 1595 ---- ---- ---- ---- 2.10 -.10 2.20 1600 ---- ---- ---- ---- 2.10 -.20 2.30 520 1605 ---- ---- ---- ---- 2.20 -.20 2.40 1610 ---- ---- ---- ---- 2.30 -.20 2.50 1615 ---- ---- ---- ---- 2.40 -.20 2.60 1620 ---- ---- ---- ---- 2.50 -.20 7 2.70 1 1625 2.70 2.90B 2.70 2.70 2.70 -.10 40 2.80 2 45 1630 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1635 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1640 ---- ---- ---- ---- 3.00 -.20 3.20 1645 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1650 3.50 3.70B 3.40A 3.40A 3.30 -.20 30 3.50 724 1655 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1660 ---- 4.00B 3.70A 4.00B 3.60 -.30 3.90 75 1665 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1670 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 22 1675 ---- 4.60B 4.30A 4.60B 4.10 -.30 4.40 556 1680 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 1 1685 ---- ---- 4.70A 4.70A 4.50 -.40 4.90 1690 ---- ---- 4.90A 4.90A 4.70 -.40 5.10 1695 ---- ---- 5.20A 5.20A 5.00 -.30 5.30 1700 ---- 5.90B 5.40A 5.90B 5.20 -.40 2 5.60 13 450 1705 ---- ---- 5.60A 5.60A 5.40 -.50 5.90 10 1710 ---- 6.20B 5.80A 6.20B 5.70 -.40 6.10 2 1715 ---- 6.50B 6.10A 6.50B 6.00 -.40 6.40 2 1720 ---- 6.80B 6.40A 6.80B 6.30 -.40 6.70 1725 ---- 7.40B 6.70A 7.40B 6.50 -.60 7.10 11 1730 ---- 7.80B 7.00A 7.80B 6.90 -.50 7.40 1735 ---- 7.90B 7.30A 7.90B 7.20 -.50 7.70 12 1740 8.20 8.50B 7.70A 7.70A 7.50 -.60 5 8.10 150 1745 ---- 8.70B 8.00A 8.70B 7.90 -.60 8.50 33 1750 9.00 9.40B 8.40A 8.40A 8.30 -.60 5 8.90 905 1755 ---- 9.50B 8.80A 9.50B 8.70 -.60 9.30 1760 ---- 10.00B 9.20A 10.00B 9.10 -.60 9.70 25 1765 ---- 10.50B 9.70A 10.50B 9.60 -.60 10.20 7 1770 ---- 11.30B 10.20A 11.30B 10.00 -.70 10.70 208 1775 ---- 11.80B 10.60A 11.80B 10.50 -.70 11.20 165 1780 ---- 12.40B 11.10A 12.40B 11.00 -.70 11.70 30 1785 ---- 12.70B 11.70A 12.70B 11.60 -.70 12.30 1790 12.30 13.30B 12.20A 12.40B 12.10 -.70 2 12.80 1 1795 ---- 13.90B 12.80A 13.90B 12.70 -.70 13.40 1800 14.00 14.90B 13.40A 13.50 13.30 -.80 142 14.10 1090 1805 ---- 15.30B 14.00A 15.30B 14.00 -.70 14.70 1 1810 ---- 16.00B 14.70A 16.00B 14.70 -.70 15.40 9 1815 ---- 16.80B 15.40A 16.80B 15.40 -.70 16.10 1 1820 ---- 17.60B 16.10A 17.60B 16.10 -.80 16.90 4 1825 ---- 18.80B 16.80A 18.80B 16.90 -.80 17.70 90 1830 ---- 19.60B 17.60A 19.60B 17.70 -.80 18.50 301 1835 ---- 20.30B 18.50A 20.30B 18.60 -.70 19.30 14 1840 ---- 21.50B 19.30A 21.50B 19.50 -.70 20.20 726 1845 ---- 22.30B 20.20A 22.30B 20.40 -.70 21.10 40 1850 ---- 23.60B 21.10A 23.50B 21.40 -.70 22.10 210 1855 ---- 24.40B 22.10A 24.40B 22.40 -.70 23.10 20 1860 23.00 25.60B 23.00 24.10B 23.50 -.70 1 24.20 41 1865 ---- 26.70B 24.20A 26.70B 24.60 -.70 25.30 1870 ---- 28.00B 25.30A 28.00B 25.70 -.70 26.40 2 1875 ---- 29.40B 26.40A 29.40B 26.90 -.70 27.60 1020 1880 ---- 30.60B 27.70A 30.60B 28.10 -.70 28.80 253 1885 ---- 31.90B 28.90A 31.90B 29.40 -.70 30.10 4 1890 ---- 33.30B 30.20A 33.30B 30.80 -.60 31.40 26 1895 ---- 34.80B 31.50A 34.80B 32.20 -.60 32.80 42 1900 ---- 36.60B 32.90A 36.60B 33.60 -.60 3 34.20 1262 1905 ---- 38.10B 34.40A 38.10B 35.10 -.60 35.70 20 1910 ---- 39.80B 35.90A 39.80B 36.70 -.50 37.20 76 1915 ---- 41.50B 37.50A 41.50B 38.30 -.50 38.80 5 58 1920 40.10 43.20B 39.10A 40.70B 39.90 -.50 5 40.40 10 29 1925 42.00 45.10B 40.70A 41.10A 41.70 -.40 10 42.10 20 36 1930 ---- 46.90B 42.50A 42.50A 43.40 -.50 43.90 209 1935 46.40 48.90B 44.20A 46.80B 45.30 -.40 3 45.70 6 702 1940 ---- 50.80B 46.10A 46.10A 47.20 -.30 47.50 30 1945 ---- 52.90B 48.00A 48.00A 49.10 -.40 49.50 3 6 1950 52.10 55.00B 50.00A 55.00B 51.10 -.30 2 51.40 5 118 1955 ---- 57.10B 52.00A 52.00A 53.20 -.30 7 53.50 3 16 1960 ---- 59.30B 54.10A 54.10A 55.30 -.30 55.60 3 7 1965 ---- 61.60B 56.20A 56.20A 57.50 -.20 57.70 1 1970 ---- 64.00B 58.40A 58.40A 59.70 -.20 59.90 3 104 1975 ---- 66.30B 60.60A 60.60A 62.00 -.20 62.20 56 1980 ---- 68.80B 63.00A 63.00A 64.40 -.10 64.50 1 1985 ---- 71.20B 65.30A 65.30A 66.80 UNCH 66.80 1 1990 ---- 73.70B 67.80A 67.80A 69.20 -.10 69.30 137 1995 ---- 76.40B 70.20A 70.20A 71.70 UNCH 71.70 68 2000 ---- 79.10B 72.70A 72.70A 74.30 UNCH 20 74.30 1 516 2005 76.30 81.70B 75.30A 78.40B 76.90 +.10 1 76.80 2010 ---- 84.60B 78.00A 78.00A 79.50 UNCH 79.50 94 2015 ---- 87.30B 80.70A 80.70A 82.30 +.10 82.20 151 2020 ---- 90.20B 83.40A 83.40A 85.00 +.10 84.90 1 2025 ---- 93.10B 86.20A 86.20A 87.80 +.10 1 87.70 1 40 2030 ---- 96.00B 89.00A 89.00A 90.70 +.20 3 90.50 3 2035 ---- 99.10B 91.90A 91.90A 93.60 +.20 93.40 5 2040 ---- 102.10B 94.80A 94.80A 96.60 +.30 96.30 1 2045 ---- 105.20B 97.80A 97.80A 99.60 +.30 99.30 2050 ---- 108.40B 100.80A 100.80A 102.70 +.40 102.30 77 2055 ---- 111.60B 103.90A 103.90A 105.80 +.40 105.40 2060 107.80 114.90B 107.00A 111.10B 109.00 +.50 6 108.50 4 2065 ---- 118.20B 110.10A 110.10A 112.20 +.60 111.60 2070 ---- 121.60B 113.30A 113.30A 115.50 +.70 114.80 1 1 2075 ---- 124.80B 116.60A 116.60A 118.80 +.70 118.10 2080 120.80 128.40B 119.90A 124.40B 122.20 +.80 1 121.40 2 2 2085 ---- 131.70B 123.20A 123.20A 125.50 +.80 124.70 2 2090 ---- 135.20B 126.60A 126.60A 129.00 +.90 128.10 2095 ---- 138.70B 130.00A 130.00A 132.40 +.90 131.50 2100 ---- 142.30B 133.40A 133.40A 135.90 +.90 135.00 50 2105 ---- 145.90B 136.90A 136.90A 139.50 +1.10 138.40 1 2110 ---- 149.50B 140.40A 140.40A 143.00 +1.00 142.00 2 94 2115 ---- 153.20B 144.00A 144.00A 146.60 +1.10 145.50 3 4 2120 ---- 156.40B 147.60A 147.60A 150.30 +1.20 149.10 1 2125 ---- 160.30B 151.20A 151.20A 154.00 +1.20 152.80 2130 ---- 163.90B 154.90A 154.90A 157.70 +1.30 156.40 2135 ---- 167.80B 158.60A 158.60A 161.40 +1.30 160.10 15 2140 ---- 171.50B 162.30A 162.30A 165.20 +1.30 163.90 2145 ---- 175.50B 166.00A 166.00A 169.00 +1.40 167.60 1 2150 ---- 179.40B 169.80A 169.80A 172.80 +1.40 171.40 13 2155 ---- 183.30B 173.70A 173.70A 176.70 +1.50 175.20 2160 ---- 187.30B 177.50A 177.50A 180.60 +1.50 179.10 2165 ---- 191.20B 181.40A 181.40A 184.50 +1.50 183.00 2170 ---- 195.20B 185.30A 185.30A 188.50 +1.60 186.90 2175 ---- 199.20B 189.30A 189.30A 192.40 +1.60 190.80 1 2180 ---- 203.30B 193.20A 193.20A 196.50 +1.80 194.70 2185 ---- 207.40B 197.20A 197.20A 200.50 +1.80 198.70 2190 ---- 211.40B 201.20A 201.20A 204.50 +1.80 1 202.70 1 2195 ---- 215.60B 205.30A 205.30A 208.60 +1.80 206.80 2200 ---- 219.70B 209.30A 209.30A 212.70 +1.90 1 210.80 7 2205 ---- 223.90B 213.40A 213.40A 216.80 +1.90 214.90 2210 ---- 228.10B 217.60A 217.60A 221.00 +2.00 219.00 2215 ---- 232.30B 221.70A 221.70A 225.20 +2.10 223.10 2220 ---- 236.50B 225.90A 225.90A 229.40 +2.10 227.30 2225 ---- 240.70B 230.10A 230.10A 233.60 +2.20 231.40 3 2230 ---- 245.00B 234.30A 234.30A 237.80 +2.20 235.60 2235 ---- 249.30B 238.50A 238.50A 242.10 +2.30 239.80 2240 ---- 253.60B 242.70A 242.70A 246.30 +2.30 244.00 2245 ---- 257.90B 247.00A 247.00A 250.60 +2.30 248.30 2250 ---- 262.20B 251.30A 251.30A 254.90 +2.30 252.60 16 2255 ---- 266.60B 255.60A 255.60A 259.30 +2.50 256.80 2260 ---- 271.00B 259.90A 259.90A 263.60 +2.50 7 261.10 2265 ---- 275.40B 264.30A 264.30A 268.00 +2.50 265.50 1 2270 ---- 279.80B 268.60A 268.60A 272.30 +2.50 269.80 2 2275 ---- 284.20B 273.00A 273.00A 276.70 +2.60 274.10 3 2280 ---- 288.60B 277.40A 277.40A 281.10 +2.60 278.50 1 2290 ---- 297.50B 286.20A 286.20A 290.00 +2.70 287.30 2 2300 ---- 306.50B 295.10A 295.10A 298.90 +2.80 296.10 23 2310 ---- 315.50B 304.00A 304.00A 307.90 +2.90 305.00 1 2320 ---- 324.60B 313.00A 313.00A 316.90 +3.00 313.90 5 2325 ---- 329.10B 317.50A 317.50A 321.40 +3.00 318.40 10 2330 ---- 333.70B 322.00A 322.00A 326.00 +3.10 322.90 14 2340 ---- 342.80B 331.10A 331.10A 335.10 +3.10 332.00 19 2350 ---- 352.00B 340.20A 340.20A 344.20 +3.20 341.00 21 2360 ---- 361.20B 349.40A 349.40A 353.40 +3.20 350.20 26 2370 ---- 370.50B 358.60A 358.60A 362.70 +3.40 359.30 37 2375 ---- 375.10B 363.20A 363.20A 367.30 +3.40 363.90 43 2380 ---- 379.80B 367.80A 367.80A 371.90 +3.40 368.50 25 2400 ---- 398.40B 386.40A 386.40A 390.60 +3.60 387.00 27 2425 ---- 422.00B 409.70A 409.70A 414.10 +3.80 410.30 7 2450 ---- 445.70B 433.30A 433.30A 437.80 +4.00 433.80 7 2475 ---- 469.60B 457.00A 457.00A 461.60 +4.10 457.50 2 2490 ---- 482.50B 471.40A 471.40A 476.00 +4.20 471.80 2500 ---- 493.60B 480.90A 480.90A 485.60 +4.20 481.40 1 2525 ---- 517.70B 504.70A 504.70A 509.70 +4.40 505.30 2550 ---- 541.90B 529.20A 529.20A 533.90 +4.50 529.40 38 2575 ---- 566.30B 553.50A 553.50A 558.30 +4.60 553.70 2600 ---- 590.70B 577.90A 577.90A 582.70 +4.70 99 578.00 2750 ---- 738.80B 725.60A 725.60A 730.90 +5.20 725.70 3000 ---- 985.70B 974.70A 974.70A 980.80 +5.40 99 975.40 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 +.10 .30 50 1300 ---- ---- ---- ---- .40 UNCH .40 175 1325 ---- ---- ---- ---- .50 UNCH .50 75 1350 ---- ---- ---- ---- .60 +.10 .50 286 1375 ---- ---- ---- ---- .70 +.10 .60 16 1400 ---- ---- ---- ---- .80 UNCH .80 4002 1410 ---- ---- ---- ---- .90 +.10 .80 1420 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- .90 UNCH .90 1430 ---- ---- ---- ---- 1.00 +.10 .90 1440 ---- ---- ---- ---- 1.00 UNCH 1.00 1450 1.00 1.00 1.00 1.00 1.10 UNCH 12 1.10 51 1460 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1470 ---- ---- ---- ---- 1.20 UNCH 1.20 1475 ---- ---- ---- ---- 1.30 UNCH 1.30 1480 ---- ---- ---- ---- 1.30 UNCH 1.30 1490 ---- ---- ---- ---- 1.40 UNCH 1.40 1500 ---- ---- ---- ---- 1.50 UNCH 1.50 550 1505 ---- ---- ---- ---- 1.60 UNCH 1.60 1510 ---- ---- ---- ---- 1.60 -.10 1.70 1515 ---- ---- ---- ---- 1.70 UNCH 1.70 25 1520 ---- ---- ---- ---- 1.70 -.10 1.80 1525 ---- ---- ---- ---- 1.80 -.10 1.90 10 1530 ---- ---- ---- ---- 1.90 UNCH 1.90 1535 ---- ---- ---- ---- 1.90 -.10 2.00 1540 ---- ---- ---- ---- 2.00 -.10 2.10 1545 ---- ---- ---- ---- 2.10 -.10 2.20 1550 ---- ---- ---- ---- 2.20 -.10 2.30 2002 1555 ---- ---- ---- ---- 2.20 -.20 2.40 1560 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 430 1565 ---- ---- ---- ---- 2.40 -.20 2.60 10 1570 ---- ---- ---- ---- 2.50 -.20 2.70 1575 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 75 1580 ---- ---- ---- ---- 2.70 -.20 2.90 1 1585 ---- ---- ---- ---- 2.80 -.20 3.00 1590 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1595 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1600 ---- 3.50B 3.30A 3.50B 3.20 -.20 3.40 92 1605 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1610 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1615 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1620 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1625 ---- 4.30B 4.10A 4.30B 4.00 -.20 4.20 1630 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 1635 ---- ---- 4.50A 4.50A 4.30 -.30 4.60 1640 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1645 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1650 ---- 5.40B 5.00A 5.40B 4.90 -.30 5.20 260 1655 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 1660 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1 1665 ---- ---- 5.70A 5.70A 5.60 -.40 6.00 1670 ---- ---- 5.90A 5.90A 5.80 -.40 6.20 1 1675 ---- 6.70B 6.20A 6.70B 6.10 -.40 6.50 29 1680 ---- ---- 6.40A 6.40A 6.30 -.50 6.80 1685 ---- ---- 6.70A 6.70A 6.60 -.50 7.10 1690 ---- ---- 6.90A 6.90A 6.90 -.50 7.40 1695 ---- 7.80B 7.30A 7.80B 7.20 -.50 7.70 1 1700 ---- 8.30B 7.50A 8.30B 7.50 -.50 8.00 1 1136 1705 ---- 8.50B 7.90A 8.50B 7.80 -.60 8.40 1710 ---- 8.90B 8.20A 8.90B 8.10 -.60 8.70 1715 ---- 9.30B 8.60A 9.30B 8.50 -.60 9.10 1720 ---- 9.70B 9.00A 9.70B 8.90 -.60 9.50 1725 ---- 10.30B 9.40A 10.30B 9.20 -.70 9.90 125 1730 ---- 10.60B 9.80A 10.60B 9.70 -.60 10.30 1735 ---- 11.10B 10.20A 11.10B 10.10 -.70 10.80 1740 ---- 11.60B 10.70A 11.60B 10.50 -.70 11.20 45 1745 ---- 12.10B 11.10A 12.10B 11.00 -.70 11.70 1750 ---- 12.70B 11.60A 12.70B 11.50 -.70 12.20 726 1755 ---- 13.20B 12.10A 13.20B 12.00 -.70 12.70 1 1760 ---- 13.80B 12.70A 13.80B 12.50 -.70 13.20 1765 ---- 14.40B 13.20A 14.40B 13.10 -.70 13.80 1 1770 ---- 15.00B 13.80A 15.00B 13.70 -.70 14.40 1775 ---- 15.70B 14.30A 15.70B 14.30 -.70 15.00 393 1780 ---- 16.30B 15.00A 16.30B 14.90 -.70 15.60 1 1785 ---- 17.10B 15.50A 17.10B 15.60 -.70 16.30 50 1790 ---- 17.80B 16.30A 17.80B 16.30 -.70 17.00 1 1795 ---- 18.60B 17.00A 18.60B 17.00 -.70 17.70 1800 ---- 19.50B 17.60A 19.50B 17.70 -.80 5 18.50 1 1235 1805 ---- 20.20B 18.50A 20.20B 18.50 -.70 19.20 1810 ---- 21.10B 19.10A 21.10B 19.30 -.80 20.10 1 1815 ---- 22.00B 20.10A 22.00B 20.20 -.70 20.90 1820 ---- 22.90B 21.00A 22.90B 21.00 -.80 21.80 1 1825 ---- 24.00B 21.70A 24.00B 22.00 -.70 10 22.70 10 408 1830 ---- 24.90B 22.80A 24.90B 22.90 -.80 23.70 1835 ---- 26.10B 23.80A 26.10B 23.90 -.80 6 24.70 1840 ---- 27.20B 24.60A 27.20B 24.90 -.80 4 25.70 262 1845 ---- 28.30B 25.80A 28.30B 26.00 -.80 26.80 1850 ---- 29.60B 26.70A 29.60B 27.10 -.80 27.90 460 1855 ---- 30.70B 28.00A 30.70B 28.20 -.80 29.00 1860 ---- 32.00B 29.10A 32.00B 29.40 -.80 30.20 60 1865 ---- 33.30B 30.30A 33.30B 30.60 -.80 31.40 1 1870 ---- 34.70B 31.60A 34.70B 31.90 -.80 32.70 200 1875 ---- 36.10B 32.70A 36.10B 33.20 -.80 34.00 453 1880 ---- 37.50B 34.20A 37.50B 34.60 -.70 35.30 3 13 1885 ---- 39.00B 35.60A 39.00B 36.00 -.70 36.70 5 1890 ---- 40.60B 36.90A 40.60B 37.40 -.80 38.20 33 1895 ---- 42.20B 38.50A 42.20B 38.90 -.80 39.70 1900 ---- 43.80B 39.90A 43.80B 40.50 -.70 10 41.20 2255 1905 ---- 45.50B 41.50A 45.50B 42.10 -.70 42.80 1910 ---- 47.20B 43.10A 47.20B 43.80 -.60 44.40 10 1915 ---- 49.00B 44.80A 49.00B 45.50 -.60 46.10 1920 ---- 50.80B 46.50A 46.50A 47.30 -.60 47.90 1 1925 ---- 52.80B 48.30A 48.30A 49.10 -.60 49.70 99 1930 ---- 54.70B 50.10A 50.10A 51.00 -.50 51.50 2 1935 ---- 56.70B 52.00A 52.00A 52.90 -.50 53.40 1940 ---- 58.80B 53.90A 53.90A 54.90 -.50 55.40 1945 ---- 60.90B 55.90A 55.90A 56.90 -.50 57.40 1 1950 59.50 63.10B 58.00A 60.10B 59.00 -.40 5 59.40 322 1955 ---- 65.30B 60.00A 60.00A 61.10 -.40 61.50 90 1960 ---- 67.50B 62.20A 62.20A 63.30 -.40 63.70 144 1965 ---- 69.80B 64.40A 64.40A 65.60 -.30 65.90 4 1970 ---- 72.20B 66.60A 66.60A 67.90 -.30 68.20 67 1975 ---- 74.60B 68.90A 68.90A 70.20 -.30 70.50 222 1980 ---- 77.10B 71.30A 71.30A 72.60 -.20 72.80 1985 ---- 79.60B 73.70A 73.70A 75.00 -.20 75.20 10 1990 ---- 82.10B 76.10A 76.10A 77.50 -.20 77.70 1995 ---- 84.70B 78.60A 78.60A 80.10 -.10 80.20 2000 ---- 87.40B 81.20A 81.20A 82.70 -.10 82.80 194 2005 ---- 90.10B 83.80A 83.80A 85.30 -.10 85.40 2010 ---- 92.90B 86.40A 86.40A 88.00 UNCH 88.00 183 2015 ---- 95.70B 89.10A 89.10A 90.80 +.10 90.70 2020 ---- 98.50B 91.90A 91.90A 93.50 +.10 3 93.40 2025 ---- 101.50B 94.60A 94.60A 96.40 +.20 14 96.20 5 25 2030 ---- 104.40B 97.50A 97.50A 99.20 +.10 99.10 2035 ---- 107.40B 100.40A 100.40A 102.20 +.30 101.90 2040 ---- 110.40B 103.30A 103.30A 105.10 +.20 104.90 17 2045 ---- 113.50B 106.30A 106.30A 108.10 +.30 107.80 2050 111.30 116.70B 109.30A 114.10B 111.20 +.40 6 110.80 67 2055 ---- 119.80B 112.30A 112.30A 114.30 +.40 113.90 2060 ---- 123.10B 115.50A 115.50A 117.40 +.40 117.00 2065 ---- 126.40B 118.60A 118.60A 120.60 +.50 120.10 2070 ---- 129.70B 121.80A 121.80A 123.80 +.50 123.30 2075 ---- 133.00B 125.00A 125.00A 127.10 +.60 126.50 2 2080 ---- 136.30B 128.30A 128.30A 130.40 +.70 129.70 2085 ---- 139.80B 131.60A 131.60A 133.70 +.70 133.00 2090 ---- 143.30B 134.90A 134.90A 137.10 +.80 136.30 2095 ---- 146.70B 138.30A 138.30A 140.50 +.80 139.70 2100 ---- 150.20B 141.70A 141.70A 144.00 +.90 143.10 6 2105 ---- 153.70B 145.10A 145.10A 147.50 +.90 146.60 2110 ---- 157.40B 148.60A 148.60A 151.00 +1.00 150.00 2115 ---- 161.00B 152.10A 152.10A 154.50 +.90 153.60 2120 ---- 164.60B 155.70A 155.70A 158.10 +1.00 157.10 1 2125 ---- 168.30B 159.30A 159.30A 161.80 +1.10 160.70 3 2130 ---- 172.00B 162.90A 162.90A 165.40 +1.10 164.30 2135 ---- 175.30B 166.50A 166.50A 169.10 +1.20 167.90 1 2140 ---- 179.20B 170.20A 170.20A 172.80 +1.20 171.60 2145 ---- 183.00B 173.90A 173.90A 176.60 +1.30 175.30 2150 ---- 186.80B 177.60A 177.60A 180.40 +1.30 179.10 3 2155 ---- 190.70B 181.40A 181.40A 184.20 +1.40 182.80 2160 ---- 194.40B 185.20A 185.20A 188.00 +1.40 186.60 2165 ---- 198.30B 189.00A 189.00A 191.90 +1.40 190.50 2170 ---- 202.40B 192.80A 192.80A 195.80 +1.50 194.30 2175 ---- 206.30B 196.70A 196.70A 199.70 +1.50 198.20 3 2180 ---- 210.30B 200.60A 200.60A 203.60 +1.50 202.10 2185 ---- 214.30B 204.50A 204.50A 207.60 +1.60 206.00 2190 ---- 218.30B 208.50A 208.50A 211.60 +1.70 209.90 2195 ---- 222.40B 212.50A 212.50A 215.60 +1.70 213.90 2200 ---- 226.40B 216.40A 216.40A 219.60 +1.70 217.90 1 2205 ---- 230.50B 220.50A 220.50A 223.70 +1.80 221.90 2210 ---- 234.60B 224.50A 224.50A 227.80 +1.90 225.90 2215 ---- 238.80B 228.60A 228.60A 231.80 +1.80 230.00 2220 ---- 242.90B 232.70A 232.70A 236.00 +2.00 234.00 2225 ---- 247.10B 236.80A 236.80A 240.10 +2.00 238.10 1 2230 ---- 251.30B 240.90A 240.90A 244.30 +2.00 242.30 2235 ---- 255.50B 245.10A 245.10A 248.40 +2.00 246.40 2240 ---- 259.70B 249.20A 249.20A 252.60 +2.00 250.60 2245 ---- 263.90B 253.40A 253.40A 256.80 +2.10 254.70 2250 ---- 268.20B 257.60A 257.60A 261.10 +2.20 258.90 2255 ---- 272.50B 261.90A 261.90A 265.30 +2.20 263.10 2260 ---- 276.80B 266.10A 266.10A 269.60 +2.20 267.40 1 2265 ---- 281.10B 270.40A 270.40A 273.90 +2.30 271.60 2270 ---- 285.40B 274.70A 274.70A 278.20 +2.30 275.90 2275 ---- 289.80B 279.00A 279.00A 282.50 +2.30 280.20 1 2280 ---- 294.10B 283.30A 283.30A 286.80 +2.30 284.50 2290 ---- 302.90B 291.90A 291.90A 295.50 +2.40 293.10 2300 ---- 311.70B 300.70A 300.70A 304.30 +2.50 301.80 47 2310 ---- 320.60B 309.50A 309.50A 313.10 +2.60 310.50 2320 ---- 329.50B 318.30A 318.30A 322.00 +2.70 319.30 1 2325 ---- 334.00B 322.70A 322.70A 326.50 +2.70 323.80 9 2330 ---- 338.50B 327.20A 327.20A 330.90 +2.70 328.20 1 2340 ---- 347.50B 336.10A 336.10A 339.90 +2.80 337.10 2350 ---- 356.50B 345.10A 345.10A 348.90 +2.90 346.00 19 2360 ---- 365.60B 354.10A 354.10A 358.00 +3.00 355.00 2370 ---- 374.70B 363.20A 363.20A 367.10 +3.10 364.00 4 2375 ---- 379.30B 367.70A 367.70A 371.60 +3.10 368.50 25 2380 ---- 383.90B 372.30A 372.30A 376.20 +3.10 373.10 12 2400 ---- 402.40B 390.60A 390.60A 394.60 +3.30 391.30 2425 ---- 425.60B 413.70A 413.70A 417.80 +3.50 414.30 2450 ---- 449.00B 436.90A 436.90A 441.10 +3.60 437.50 2475 ---- 472.60B 460.30A 460.30A 464.70 +3.90 460.80 2500 ---- 496.30B 483.80A 483.80A 488.30 +3.90 484.40 2525 ---- 520.20B 507.60A 507.60A 512.20 +4.10 508.10 2550 ---- 544.20B 531.50A 531.50A 536.10 +4.10 532.00 2575 ---- 568.30B 555.10A 555.10A 560.20 +4.30 555.90 2650 ---- 641.20B 628.40A 628.40A 633.10 +4.60 628.50 3000 ---- 985.50B 975.00A 975.00A 980.80 +5.40 975.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 UNCH .40 100 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 1325 ---- ---- ---- ---- .70 UNCH .70 50 1350 ---- ---- ---- ---- .80 UNCH .80 605 1375 ---- ---- ---- ---- .90 UNCH .90 100 1400 ---- ---- ---- ---- 1.10 +.10 1.00 25 1420 ---- ---- ---- ---- 1.20 UNCH 1.20 1425 ---- ---- ---- ---- 1.20 UNCH 1.20 1430 ---- ---- ---- ---- 1.20 -.10 1.30 1440 ---- ---- ---- ---- 1.30 UNCH 1.30 1450 ---- ---- ---- ---- 1.40 UNCH 1.40 1460 ---- ---- ---- ---- 1.50 UNCH 1.50 1470 ---- ---- ---- ---- 1.60 UNCH 1.60 1475 ---- ---- ---- ---- 1.60 -.10 1.70 20 1480 ---- ---- ---- ---- 1.70 UNCH 1.70 1490 ---- ---- ---- ---- 1.80 -.10 1.90 1500 ---- ---- ---- ---- 1.90 -.10 2.00 27 1510 ---- ---- ---- ---- 2.00 -.10 2.10 1515 ---- ---- ---- ---- 2.10 -.10 2.20 1520 ---- ---- ---- ---- 2.20 -.10 2.30 1525 ---- ---- ---- ---- 2.30 -.10 2.40 1530 ---- ---- ---- ---- 2.40 -.10 2.50 1535 ---- ---- ---- ---- 2.40 -.20 2.60 1540 ---- ---- ---- ---- 2.50 -.20 2.70 1545 ---- ---- ---- ---- 2.60 -.20 2.80 1550 ---- ---- ---- ---- 2.70 -.20 2.90 1555 ---- ---- ---- ---- 2.80 -.20 3.00 1560 ---- ---- ---- ---- 3.00 -.20 3.20 1565 ---- ---- ---- ---- 3.10 -.20 3.30 1570 ---- ---- ---- ---- 3.20 -.20 3.40 1575 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 11 18 1580 ---- ---- ---- ---- 3.50 -.20 3.70 1585 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1590 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1595 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1600 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 111 1605 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1610 ---- ---- 4.60A 4.60A 4.40 -.30 4.70 1615 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 1 1620 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 1625 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 16 1630 ---- ---- 5.30A 5.30A 5.20 -.30 5.50 1635 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 1640 ---- ---- 5.80A 5.80A 5.60 -.40 6.00 1645 ---- ---- 6.00A 6.00A 5.80 -.40 6.20 1650 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 47 1655 ---- 6.80B 6.50A 6.80B 6.30 -.40 6.70 1660 ---- ---- 6.80A 6.80A 6.50 -.50 7.00 17 1665 ---- ---- 7.00A 7.00A 6.80 -.50 7.30 1670 ---- 7.60B 7.20A 7.60B 7.10 -.40 7.50 1675 ---- 8.00B 7.50A 8.00B 7.40 -.40 7.80 1680 ---- 8.30B 7.80A 8.30B 7.70 -.50 8.20 1685 ---- 8.70B 8.10A 8.70B 8.00 -.50 8.50 1690 ---- 9.00B 8.50A 9.00B 8.30 -.50 8.80 1695 ---- 9.40B 8.80A 9.40B 8.70 -.50 9.20 1700 ---- 9.80B 9.20A 9.80B 9.00 -.50 9.50 1 9 1705 ---- 10.20B 9.50A 10.20B 9.40 -.50 9.90 1710 ---- 10.60B 9.90A 10.60B 9.80 -.50 10.30 1715 ---- 11.10B 10.30A 11.10B 10.20 -.50 10.70 1720 ---- 11.50B 10.70A 11.50B 10.60 -.50 11.10 1725 ---- 12.00B 11.10A 12.00B 11.00 -.60 11.60 1730 ---- 12.50B 11.60A 12.50B 11.40 -.60 12.00 1735 ---- 13.00B 12.00A 13.00B 11.90 -.60 12.50 1740 ---- 13.50B 12.50A 13.50B 12.40 -.60 13.00 1 1745 ---- 14.10B 13.00A 14.10B 12.90 -.60 13.50 1750 ---- 14.70B 13.50A 14.70B 13.40 -.70 14.10 6 1755 ---- 15.20B 14.00A 15.20B 14.00 -.60 14.60 13 1760 ---- 15.80B 14.60A 15.80B 14.50 -.70 15.20 1765 ---- 16.50B 15.20A 16.50B 15.10 -.70 15.80 1 1770 ---- 17.20B 15.80A 17.20B 15.70 -.70 16.40 1775 ---- 17.90B 16.40A 17.90B 16.30 -.80 17.10 52 1780 ---- 18.60B 17.00A 18.60B 17.00 -.70 17.70 2 1785 ---- 19.30B 17.70A 19.30B 17.70 -.70 18.40 1 1790 ---- 20.10B 18.40A 20.10B 18.40 -.70 19.10 1 1795 19.10 20.90B 19.10 19.30B 19.10 -.80 1 19.90 1 1800 20.80 21.70B 19.90A 20.90B 19.90 -.80 3 20.70 3 356 1805 ---- 22.50B 20.70A 22.50B 20.70 -.80 21.50 1 1810 ---- 23.40B 21.50A 23.40B 21.50 -.80 22.30 1815 ---- 24.30B 22.40A 24.30B 22.40 -.80 23.20 1820 ---- 25.30B 23.20A 25.30B 23.30 -.70 24.00 1 1825 ---- 26.30B 24.10A 26.30B 24.20 -.80 25.00 22 1830 ---- 27.30B 25.10A 27.30B 25.20 -.70 25.90 1835 ---- 28.30B 26.10A 28.30B 26.20 -.70 26.90 1 1840 ---- 29.60B 27.10A 29.60B 27.20 -.80 28.00 1845 ---- 30.70B 28.20A 30.70B 28.30 -.70 29.00 1 1850 ---- 31.90B 29.20A 31.90B 29.40 -.70 30.10 42 1855 ---- 33.10B 30.40A 33.10B 30.50 -.80 31.30 1 1860 ---- 34.40B 31.50A 34.40B 31.70 -.70 32.40 1 1865 ---- 35.70B 32.70A 35.70B 32.90 -.70 33.60 1 1870 ---- 37.00B 34.00A 37.00B 34.20 -.70 34.90 1 1875 ---- 38.40B 35.30A 38.40B 35.50 -.70 36.20 47 1880 ---- 39.80B 36.60A 39.80B 36.80 -.70 37.50 2 1885 ---- 41.30B 38.00A 41.30B 38.20 -.70 38.90 1 1890 ---- 42.80B 39.40A 42.80B 39.70 -.60 40.30 2 1895 ---- 44.30B 40.90A 44.30B 41.20 -.60 41.80 1 1900 ---- 46.00B 42.40A 46.00B 42.70 -.60 43.30 1905 ---- 47.60B 43.90A 47.60B 44.30 -.50 44.80 1910 ---- 49.30B 45.50A 49.30B 45.90 -.50 46.40 29 1915 ---- 51.00B 47.10A 51.00B 47.50 -.60 48.10 6 1920 ---- 52.80B 48.80A 52.80B 49.20 -.60 49.80 1925 ---- 54.70B 50.50A 54.70B 51.00 -.50 51.50 1 1930 ---- 56.30B 52.30A 56.30B 52.80 -.50 53.30 2 1935 ---- 58.30B 54.10A 58.30B 54.60 -.50 55.10 1 1940 ---- 60.40B 56.00A 60.40B 56.50 -.50 57.00 6 1945 ---- 62.40B 57.90A 62.40B 58.50 -.40 58.90 1950 ---- 64.50B 59.90A 64.50B 60.50 -.40 60.90 81 1955 ---- 66.60B 61.90A 66.60B 62.50 -.40 62.90 1960 ---- 68.80B 64.00A 68.80B 64.60 -.40 65.00 1965 ---- 71.00B 66.10A 71.00B 66.80 -.30 67.10 1970 ---- 73.20B 68.20A 73.20B 68.90 -.40 69.30 1975 ---- 75.50B 70.40A 75.50B 71.20 -.30 71.50 1980 ---- 77.90B 72.70A 77.80B 73.50 -.20 73.70 102 1985 ---- 80.20B 75.00A 80.20B 75.80 -.20 76.00 40 1990 ---- 82.70B 77.30A 82.70B 78.20 -.20 78.40 7 1995 ---- 85.20B 79.70A 85.20B 80.60 -.20 80.80 6 2000 83.50 87.70B 82.10A 85.60B 83.00 -.20 12 83.20 250 2005 ---- 90.30B 84.60A 90.30B 85.60 -.10 85.70 2010 ---- 92.90B 87.10A 87.10A 88.10 -.20 88.30 121 2015 ---- 95.60B 89.70A 89.70A 90.70 -.10 90.80 200 2020 ---- 98.30B 92.30A 92.30A 93.40 -.10 93.50 2025 ---- 101.10B 95.00A 95.00A 96.10 UNCH 96.10 2030 ---- 103.80B 97.80A 97.80A 98.80 UNCH 98.80 2035 ---- 106.60B 100.60A 100.60A 101.60 UNCH 101.60 2040 ---- 109.50B 103.40A 103.40A 104.40 UNCH 104.40 2045 ---- 112.50B 106.20A 106.20A 107.30 +.10 107.20 2050 ---- 115.50B 108.90A 108.90A 110.20 +.10 110.10 50 2055 ---- 118.50B 112.00A 112.00A 113.20 +.20 113.00 2060 ---- 121.60B 115.00A 115.00A 116.20 +.20 116.00 2065 ---- 124.70B 118.00A 118.00A 119.20 +.20 119.00 2070 ---- 127.80B 121.00A 121.00A 122.30 +.30 122.00 1 2075 ---- 131.00B 124.10A 124.10A 125.40 +.30 125.10 2080 ---- 134.20B 127.20A 127.20A 128.60 +.40 128.20 2085 ---- 137.40B 130.30A 130.30A 131.80 +.40 131.40 2090 ---- 140.70B 133.50A 133.50A 135.00 +.40 134.60 2095 ---- 144.00B 136.70A 136.70A 138.30 +.50 137.80 2100 ---- 147.40B 139.90A 139.90A 141.60 +.60 141.00 2105 ---- 150.80B 143.20A 143.20A 144.90 +.60 144.30 2110 ---- 154.20B 146.50A 146.50A 148.30 +.60 147.70 2115 ---- 157.70B 149.90A 149.90A 151.70 +.70 151.00 2120 ---- 161.20B 153.40A 153.40A 155.10 +.70 154.40 1 2125 ---- 164.70B 156.80A 156.80A 158.60 +.80 157.80 11 2130 ---- 168.20B 160.30A 160.30A 162.10 +.80 161.30 2135 ---- 171.80B 163.70A 163.70A 165.60 +.80 164.80 2140 ---- 175.40B 167.30A 167.30A 169.20 +.90 168.30 2145 ---- 179.10B 170.80A 170.80A 172.80 +.90 171.90 2150 ---- 182.80B 174.40A 174.40A 176.40 +1.00 175.40 2155 ---- 186.50B 178.00A 178.00A 180.00 +1.00 179.00 2160 ---- 190.20B 181.70A 181.70A 183.70 +1.00 182.70 1 2165 ---- 194.00B 185.40A 185.40A 187.40 +1.10 186.30 1 2170 ---- 197.70B 189.10A 189.10A 191.20 +1.20 190.00 2175 ---- 201.60B 192.80A 192.80A 194.90 +1.10 193.80 2180 ---- 205.40B 196.50A 196.50A 198.70 +1.20 197.50 2185 ---- 209.20B 200.30A 200.30A 202.50 +1.20 201.30 2190 ---- 213.10B 204.10A 204.10A 206.40 +1.30 205.10 2195 ---- 217.00B 208.00A 208.00A 210.20 +1.30 208.90 2200 ---- 221.00B 211.80A 211.80A 214.10 +1.40 212.70 2205 ---- 224.90B 215.70A 215.70A 218.00 +1.40 216.60 2210 ---- 228.90B 219.60A 219.60A 222.00 +1.50 220.50 2215 ---- 232.90B 223.60A 223.60A 225.90 +1.50 224.40 2220 ---- 236.90B 227.50A 227.50A 229.90 +1.60 228.30 2225 ---- 241.00B 231.50A 231.50A 233.90 +1.60 232.30 2230 ---- 245.00B 235.50A 235.50A 237.90 +1.60 236.30 2235 ---- 249.10B 239.50A 239.50A 242.00 +1.70 240.30 2240 ---- 253.20B 243.50A 243.50A 246.00 +1.70 244.30 2245 ---- 257.40B 247.60A 257.40B 250.10 +1.80 248.30 2250 ---- 261.50B 251.70A 251.70A 254.20 +1.80 252.40 2255 ---- 265.70B 255.80A 255.80A 258.40 +1.90 256.50 2260 ---- 269.80B 259.90A 259.90A 262.50 +1.90 260.60 2265 ---- 274.00B 264.00A 264.00A 266.70 +2.00 264.70 1 2270 ---- 278.20B 268.20A 268.20A 270.80 +2.00 268.80 2275 ---- 282.40B 272.30A 272.30A 275.00 +2.00 273.00 5 2280 ---- 286.70B 276.50A 276.50A 279.20 +2.00 277.20 2285 ---- 290.90B 280.70A 280.70A 283.50 +2.20 281.30 2290 ---- 295.20B 284.90A 284.90A 287.70 +2.20 285.50 2300 ---- 303.80B 293.40A 293.40A 296.20 +2.20 294.00 2310 ---- 312.50B 302.00A 302.00A 304.80 +2.30 302.50 2320 ---- 321.20B 310.60A 310.60A 313.50 +2.40 311.10 1 2325 ---- 325.50B 314.90A 314.90A 317.80 +2.40 315.40 1 2330 ---- 329.90B 319.30A 319.30A 322.20 +2.50 319.70 1 2340 ---- 338.70B 328.00A 328.00A 331.00 +2.60 328.40 1 2350 ---- 347.50B 336.80A 336.80A 339.80 +2.70 337.10 4 2360 ---- 356.40B 345.60A 345.60A 348.60 +2.70 345.90 2370 ---- 365.40B 354.40A 354.40A 357.50 +2.80 354.70 3 2375 ---- 369.90B 358.80A 358.80A 362.00 +2.90 359.10 5 2380 ---- 374.30B 363.30A 363.30A 366.50 +2.90 363.60 3 2400 ---- 392.40B 381.10A 381.10A 384.50 +3.10 381.40 88 2425 ---- 415.20B 403.60A 403.60A 407.20 +3.30 403.90 109 2450 ---- 438.20B 426.40A 426.40A 430.10 +3.40 426.70 5 2475 ---- 461.40B 449.30A 449.30A 453.20 +3.50 449.70 5 2500 ---- 484.70B 472.50A 472.50A 476.50 +3.70 472.80 2 2525 ---- 508.20B 495.80A 495.80A 499.90 +3.80 496.10 5 2550 ---- 531.90B 519.20A 519.20A 523.50 +3.90 519.60 2575 ---- 555.70B 542.70A 542.70A 547.30 +4.10 543.20 3 2800 ---- 773.90B ---- 773.90B 765.60 +5.10 760.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 5 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .20 UNCH .20 4 1075 ---- ---- ---- ---- .20 UNCH .20 1080 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 2 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 19 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 UNCH .30 1 1160 ---- ---- ---- ---- .40 UNCH .40 2 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .40 UNCH .40 1180 ---- ---- ---- ---- .40 UNCH .40 3 1185 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .40 UNCH .40 1 1195 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .40 UNCH .40 3 1205 ---- ---- ---- ---- .50 UNCH .50 1210 ---- ---- ---- ---- .50 UNCH .50 1215 ---- ---- ---- ---- .50 UNCH .50 1220 ---- ---- ---- ---- .50 UNCH .50 1225 ---- ---- ---- ---- .50 UNCH .50 1230 ---- ---- ---- ---- .50 UNCH .50 1235 ---- ---- ---- ---- .60 +.10 .50 1240 ---- ---- ---- ---- .60 UNCH .60 1245 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 137 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .60 UNCH .60 1265 ---- ---- ---- ---- .70 +.10 .60 1270 ---- ---- ---- ---- .70 UNCH .70 1275 ---- ---- ---- ---- .70 UNCH .70 85 1280 ---- ---- ---- ---- .70 UNCH .70 1285 ---- ---- ---- ---- .70 UNCH .70 1290 ---- ---- ---- ---- .80 +.10 .70 1295 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- .80 UNCH .80 230 1305 ---- ---- ---- ---- .80 UNCH .80 1310 ---- ---- ---- ---- .80 UNCH .80 1315 ---- ---- ---- ---- .90 UNCH .90 1320 ---- ---- ---- ---- .90 UNCH .90 1325 ---- ---- ---- ---- .90 UNCH .90 701 1330 ---- ---- ---- ---- .90 UNCH .90 1335 ---- ---- ---- ---- 1.00 UNCH 1.00 1340 ---- ---- ---- ---- 1.00 UNCH 1.00 1345 ---- ---- ---- ---- 1.00 UNCH 1.00 1350 ---- ---- ---- ---- 1.10 +.10 1.00 2002 1355 ---- ---- ---- ---- 1.10 UNCH 1.10 1360 ---- ---- ---- ---- 1.10 UNCH 1.10 1365 ---- ---- ---- ---- 1.10 UNCH 1.10 1370 ---- ---- ---- ---- 1.20 UNCH 1.20 1375 ---- ---- ---- ---- 1.20 UNCH 1.20 700 1380 ---- ---- ---- ---- 1.20 -.10 1.30 1 1385 ---- ---- ---- ---- 1.30 UNCH 1.30 1390 ---- ---- ---- ---- 1.30 UNCH 1.30 1395 ---- ---- ---- ---- 1.40 UNCH 1.40 1400 ---- ---- ---- ---- 1.40 UNCH 1.40 169 1405 ---- ---- ---- ---- 1.40 -.10 1.50 1410 ---- ---- ---- ---- 1.50 UNCH 1.50 1415 ---- ---- ---- ---- 1.50 -.10 1.60 1420 ---- ---- ---- ---- 1.60 UNCH 1.60 1425 ---- ---- ---- ---- 1.60 -.10 1.70 1430 ---- ---- ---- ---- 1.70 UNCH 1.70 1435 ---- ---- ---- ---- 1.70 -.10 1.80 1440 ---- ---- ---- ---- 1.80 UNCH 1.80 500 1445 ---- ---- ---- ---- 1.80 -.10 1.90 1450 ---- ---- ---- ---- 1.90 -.10 2.00 1261 1455 ---- ---- ---- ---- 1.90 -.10 2.00 1460 ---- ---- ---- ---- 2.00 -.10 2.10 1465 ---- ---- ---- ---- 2.10 -.10 2.20 6 1470 ---- ---- ---- ---- 2.10 -.10 2.20 4 1475 ---- ---- ---- ---- 2.20 -.10 2.30 1480 ---- ---- ---- ---- 2.30 -.10 2.40 1485 ---- ---- ---- ---- 2.40 -.10 2.50 1490 ---- ---- ---- ---- 2.50 -.10 2.60 1495 ---- ---- ---- ---- 2.50 -.20 2.70 1500 2.70 2.70 2.70 2.70 2.60 -.20 6 2.80 1297 1505 ---- ---- ---- ---- 2.70 -.20 2.90 1510 ---- ---- ---- ---- 2.80 -.20 3.00 2 1515 ---- ---- ---- ---- 2.90 -.20 3.10 1520 ---- ---- ---- ---- 3.00 -.20 3.20 1525 ---- ---- ---- ---- 3.20 -.10 3.30 1530 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1535 ---- ---- ---- ---- 3.40 -.20 3.60 1 1540 ---- ---- ---- ---- 3.50 -.20 3.70 1 1545 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1550 ---- ---- ---- ---- 3.80 -.20 3 4.00 750 1555 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1560 ---- ---- ---- ---- 4.10 -.20 4.30 1565 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1570 ---- ---- 4.60A 4.60A 4.40 -.30 4.70 3 1575 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 401 1580 ---- ---- 4.90A 4.90A 4.70 -.40 5.10 1 1585 ---- ---- 5.10A 5.10A 4.90 -.40 5.30 1590 ---- ---- 5.30A 5.30A 5.10 -.40 5.50 1595 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1600 ---- 6.00B 5.70A 6.00B 5.50 -.40 5.90 15 1100 1605 ---- ---- 5.90A 5.90A 5.70 -.40 6.10 1610 ---- ---- 6.10A 6.10A 6.00 -.30 6.30 1615 ---- ---- 6.40A 6.40A 6.20 -.40 6.60 1620 ---- ---- 6.60A 6.60A 6.40 -.40 6.80 1625 ---- ---- 6.90A 6.90A 6.70 -.40 7.10 210 1630 ---- ---- 7.10A 7.10A 6.90 -.50 7.40 1635 ---- ---- 7.40A 7.40A 7.20 -.50 7.70 1640 ---- ---- 7.70A 7.70A 7.50 -.40 7.90 1 1645 ---- ---- 7.90A 7.90A 7.80 -.40 8.20 1650 ---- ---- 8.20A 8.20A 8.00 -.60 8.60 473 1655 ---- ---- 8.50A 8.50A 8.40 -.50 8.90 1 1660 ---- ---- 8.80A 8.80A 8.70 -.50 9.20 103 1665 ---- 9.60B 9.20A 9.60B 9.00 -.50 9.50 1670 ---- 10.00B 9.50A 10.00B 9.40 -.50 9.90 35 1675 ---- 10.40B 9.90A 10.40B 9.70 -.60 10.30 60 1680 ---- 10.80B 10.30A 10.80B 10.10 -.60 10.70 1685 ---- 11.20B 10.60A 11.20B 10.50 -.50 11.00 1690 ---- 11.60B 11.00A 11.60B 10.90 -.60 11.50 1695 ---- 12.10B 11.40A 12.10B 11.30 -.60 11.90 2 1700 12.10 12.60B 11.80A 11.80A 11.70 -.60 1 12.30 17 2843 1705 ---- 13.00B 12.30A 13.00B 12.20 -.60 12.80 4 1710 ---- 13.50B 12.70A 13.50B 12.60 -.60 13.20 110 1715 ---- 14.00B 13.20A 14.00B 13.10 -.60 13.70 6 1720 ---- 14.60B 13.70A 14.60B 13.60 -.60 14.20 3 3 1725 ---- 15.20B 14.20A 15.20B 14.10 -.70 14.80 73 1730 ---- 15.70B 14.70A 15.70B 14.60 -.70 15.30 7 1735 ---- 16.30B 15.30A 16.30B 15.20 -.70 15.90 1740 ---- 16.90B 15.80A 16.90B 15.80 -.70 16.50 1001 1745 ---- 17.50B 16.40A 17.50B 16.30 -.80 17.10 1 1750 ---- 18.20B 17.00A 18.20B 17.00 -.70 17.70 100 718 1755 ---- 18.90B 17.60A 18.90B 17.60 -.70 18.30 1760 ---- 19.60B 18.30A 19.60B 18.30 -.70 19.00 5 1765 ---- 20.30B 19.00A 20.30B 18.90 -.80 19.70 150 1770 ---- 21.10B 19.70A 21.10B 19.60 -.80 20.40 33 1775 ---- 21.90B 20.40A 21.90B 20.40 -.80 21.20 574 1780 22.50 22.70B 21.10A 22.70B 21.10 -.80 1 21.90 1 7 1785 22.30 23.50B 21.90A 21.90A 21.90 -.80 1 22.70 1790 ---- 24.40B 22.70A 24.40B 22.70 -.80 23.50 1795 ---- 25.30B 23.60A 25.30B 23.60 -.80 24.40 20 1800 26.10 26.30B 24.10 24.50B 24.40 -.80 47 25.20 2 1434 1805 ---- 27.10B 25.30A 27.10B 25.30 -.80 26.10 9 1810 ---- 28.10B 26.20A 28.10B 26.20 -.90 27.10 1815 ---- 29.20B 27.20A 29.20B 27.20 -.80 28.00 25 1820 ---- 30.20B 28.20A 30.20B 28.20 -.80 29.00 1825 ---- 31.50B 29.20A 31.50B 29.20 -.90 30.10 92 1830 ---- 32.60B 30.20A 32.60B 30.30 -.90 31.20 8 1835 ---- 33.70B 31.30A 33.70B 31.40 -.90 32.30 31 1840 ---- 34.90B 32.40A 34.90B 32.50 -.90 33.40 6 1845 ---- 36.20B 33.60A 36.20B 33.70 -.90 34.60 1850 ---- 37.50B 34.80A 37.50B 34.90 -.90 35.80 451 1855 ---- 38.80B 36.00A 38.80B 36.10 -.90 37.00 3 1860 ---- 40.10B 37.30A 40.10B 37.40 -.90 38.30 75 1865 ---- 41.50B 38.60A 41.50B 38.70 -.90 39.60 75 1870 ---- 43.00B 40.00A 43.00B 40.10 -.90 41.00 206 1875 ---- 44.50B 41.30A 44.50B 41.50 -.80 42.30 322 1880 ---- 46.00B 42.80A 46.00B 43.00 -.80 43.80 130 1885 ---- 47.50B 44.20A 47.50B 44.50 -.70 45.20 2 1890 ---- 49.10B 45.70A 49.10B 46.00 -.80 46.80 2 1895 ---- 50.80B 47.30A 50.80B 47.60 -.70 48.30 2 1900 52.00 52.50B 48.90A 48.90A 49.20 -.70 3 49.90 1 197 1905 ---- 54.20B 50.50A 54.20B 50.90 -.60 51.50 10 1910 ---- 56.00B 52.20A 56.00B 52.60 -.60 53.20 50 1915 ---- 57.80B 53.90A 57.80B 54.30 -.60 54.90 1920 ---- 59.60B 55.70A 59.60B 56.10 -.60 56.70 2 1925 ---- 61.50B 57.50A 61.50B 57.90 -.60 58.50 159 1930 ---- 63.30B 59.30A 63.30B 59.80 -.60 60.40 1935 ---- 65.30B 61.20A 65.30B 61.70 -.60 62.30 5 1940 ---- 67.50B 63.20A 67.50B 63.70 -.50 64.20 75 1945 ---- 69.60B 65.20A 69.60B 65.70 -.50 66.20 286 1950 ---- 71.80B 67.20A 71.80B 67.70 -.50 68.20 268 1955 ---- 73.90B 69.30A 73.90B 69.80 -.50 70.30 2 1960 ---- 76.10B 71.40A 76.10B 72.00 -.50 72.50 1 1965 ---- 78.40B 73.60A 78.40B 74.20 -.40 74.60 1970 ---- 80.70B 75.80A 80.70B 76.40 -.50 76.90 88 1975 ---- 83.10B 78.00A 83.10B 78.70 -.40 79.10 191 1980 ---- 85.40B 80.30A 85.40B 81.10 -.30 81.40 1985 ---- 87.80B 82.70A 87.80B 83.50 -.30 83.80 1990 ---- 90.30B 85.10A 90.30B 85.90 -.30 86.20 52 1995 ---- 92.80B 87.50A 92.80B 88.40 -.20 88.60 2000 ---- 95.40B 89.90A 89.90A 90.90 -.20 91.10 20 275 2005 ---- 98.00B 92.40A 98.00B 93.50 -.10 93.60 200 2010 ---- 100.60B 95.00A 95.00A 96.10 -.10 96.20 2015 ---- 103.30B 97.60A 97.60A 98.70 -.10 98.80 21 2020 ---- 106.10B 100.20A 100.20A 101.30 -.20 101.50 1 2025 ---- 108.90B 102.90A 102.90A 104.00 -.10 104.10 2030 ---- 111.60B 105.60A 105.60A 106.80 -.10 106.90 2035 ---- 114.50B 108.50A 108.50A 109.50 -.10 109.60 6 2040 ---- 117.40B 111.30A 117.40B 112.40 UNCH 112.40 83 2045 ---- 120.30B 114.20A 120.30B 115.20 UNCH 115.20 5 2050 ---- 123.30B 116.90A 116.90A 118.20 +.10 5 118.10 13 151 2055 ---- 126.30B 120.00A 126.30B 121.10 +.10 121.00 5 2060 ---- 129.40B 122.90A 129.40B 124.10 +.20 123.90 20 2065 ---- 132.50B 125.90A 132.50B 127.10 +.20 126.90 2070 ---- 135.60B 128.90A 135.60B 130.20 +.30 129.90 10 2075 ---- 138.80B 132.00A 132.00A 133.30 +.30 133.00 130 2080 ---- 142.00B 135.10A 142.00B 136.50 +.40 136.10 2085 ---- 145.20B 138.30A 145.20B 139.70 +.50 139.20 2090 ---- 148.50B 141.40A 148.50B 142.90 +.50 142.40 2095 ---- 151.80B 144.70A 151.80B 146.20 +.60 145.60 2100 ---- 155.10B 147.80A 147.80A 149.40 +.50 148.90 246 2105 ---- 158.50B 151.20A 158.50B 152.80 +.60 152.20 2110 ---- 161.90B 154.50A 161.90B 156.10 +.60 155.50 2115 ---- 165.30B 157.80A 157.80A 159.50 +.60 158.90 2120 162.20 168.80B 161.20A 164.60B 162.90 +.60 6 162.30 2125 ---- 172.30B 164.60A 164.60A 166.40 +.70 165.70 2130 ---- 175.80B 168.00A 168.00A 169.80 +.70 169.10 2135 ---- 179.40B 171.50A 171.50A 173.30 +.80 172.50 2140 ---- 182.90B 175.00A 175.00A 176.90 +.90 176.00 2145 ---- 186.60B 178.50A 178.50A 180.40 +.90 179.50 2150 ---- 190.20B 182.00A 182.00A 184.00 +1.00 183.00 2155 ---- 193.90B 185.70A 185.70A 187.60 +1.00 186.60 2160 ---- 197.50B 189.30A 189.30A 191.30 +1.10 190.20 2165 ---- 201.30B 192.90A 192.90A 194.90 +1.00 193.90 2170 ---- 205.00B 196.60A 196.60A 198.60 +1.10 197.50 1 2175 ---- 208.80B 200.30A 200.30A 202.30 +1.00 201.30 2180 ---- 212.60B 204.00A 204.00A 206.10 +1.10 205.00 2185 ---- 216.40B 207.70A 207.70A 209.80 +1.10 208.70 2190 ---- 220.20B 211.50A 211.50A 213.60 +1.10 212.50 2195 ---- 224.10B 215.30A 215.30A 217.40 +1.10 216.30 2200 ---- 228.00B 219.00A 219.00A 221.20 +1.10 220.10 57 2205 ---- 231.90B 222.90A 222.90A 225.10 +1.20 223.90 2210 ---- 235.80B 226.80A 226.80A 229.00 +1.20 227.80 2215 ---- 239.70B 230.60A 230.60A 232.90 +1.30 231.60 2220 ---- 243.70B 234.50A 234.50A 236.80 +1.30 235.50 2225 ---- 247.70B 238.50A 238.50A 240.80 +1.40 239.40 2230 ---- 251.70B 242.40A 242.40A 244.80 +1.50 243.30 2235 ---- 255.70B 246.40A 246.40A 248.80 +1.50 247.30 2240 ---- 259.80B 250.40A 250.40A 252.80 +1.60 251.20 2245 ---- 263.80B 254.40A 254.40A 256.90 +1.70 255.20 2250 ---- 267.90B 258.40A 258.40A 260.90 +1.70 259.20 1 2255 ---- 272.00B 262.40A 262.40A 265.00 +1.80 263.20 2260 ---- 276.10B 266.50A 266.50A 269.10 +1.80 267.30 2265 ---- 280.20B 270.50A 270.50A 273.20 +1.90 271.30 2270 ---- 284.40B 274.60A 274.60A 277.30 +1.90 275.40 2275 ---- 288.60B 278.80A 278.80A 281.50 +2.00 279.50 2280 ---- 292.70B 282.90A 282.90A 285.60 +2.00 283.60 2285 ---- 296.90B 287.00A 287.00A 289.80 +2.10 287.70 2290 ---- 301.10B 291.20A 291.20A 293.90 +2.00 291.90 2295 ---- 305.40B 295.40A 295.40A 298.10 +2.10 296.00 2300 ---- 309.60B 299.50A 299.50A 302.30 +2.10 300.20 51 2305 ---- 313.90B 303.80A 303.80A 306.50 +2.10 304.40 2310 ---- 318.10B 308.00A 308.00A 310.80 +2.20 308.60 2315 ---- 322.40B 312.20A 312.20A 315.00 +2.20 312.80 2320 ---- 326.70B 316.50A 316.50A 319.30 +2.20 317.10 2325 ---- 331.00B 320.70A 320.70A 323.50 +2.20 321.30 2330 ---- 335.30B 325.00A 325.00A 327.80 +2.20 325.60 2335 ---- 339.70B 329.30A 329.30A 332.10 +2.30 329.80 2340 ---- 344.00B 333.60A 333.60A 336.40 +2.30 334.10 2345 ---- 348.40B 337.90A 337.90A 340.80 +2.40 338.40 2350 ---- 352.70B 342.30A 342.30A 345.10 +2.40 342.70 2360 ---- 361.50B 350.90A 350.90A 353.80 +2.40 351.40 2370 ---- 370.30B 359.70A 359.70A 362.60 +2.50 360.10 1 2375 ---- 374.80B 364.00A 364.00A 367.00 +2.50 364.50 2 2380 ---- 379.20B 368.50A 368.50A 371.50 +2.60 368.90 2390 ---- 388.10B 377.30A 377.30A 380.30 +2.60 377.70 2400 ---- 397.10B 386.10A 386.10A 389.30 +2.80 386.50 1 2410 ---- 406.00B 395.00A 395.00A 398.20 +2.80 395.40 2420 ---- 415.10B 403.90A 403.90A 407.20 +2.90 404.30 2 2425 ---- 419.60B 408.30A 408.30A 411.70 +2.90 408.80 5 2430 ---- 424.10B 412.80A 412.80A 416.20 +3.00 413.20 2 2440 ---- 433.20B 421.90A 421.90A 425.20 +3.00 422.20 7 2450 ---- 442.30B 430.80A 430.80A 434.30 +3.10 431.20 76 2475 ---- 465.20B 453.50A 453.50A 457.10 +3.10 454.00 4 2490 ---- 479.10B 467.20A 467.20A 471.00 +3.30 467.70 2500 ---- 488.30B 476.30A 476.30A 480.20 +3.30 476.90 91 2525 ---- 511.60B 499.40A 499.40A 503.40 +3.50 499.90 2550 ---- 535.00B 522.70A 522.70A 526.80 +3.60 523.20 1 2575 ---- 558.60B 546.00A 546.00A 550.30 +3.80 546.50 3 2600 576.90 582.20B 569.40A 578.30B 573.90 +3.90 8 570.00 45 2625 ---- 606.00B 593.10A 593.10A 597.70 +4.00 593.70 2650 ---- 629.90B 616.90A 616.90A 621.50 +4.10 617.40 2700 ---- 678.00B 664.90A 664.90A 669.60 +4.40 665.20 2750 ---- 726.50B ---- 726.50B 718.00 +4.60 713.40 2800 ---- 775.20B ---- 775.20B 766.80 +4.80 762.00 2900 ---- 873.50B ---- 873.50B 865.10 +5.20 859.90 3000 ---- 972.50B ---- 972.50B 964.40 +5.50 958.90 3200 ---- 1168.80B ---- 1168.60B 1164.40 +5.70 1158.70 4000 ---- 1967.70B ---- 1967.10B 1964.40 +5.70 1958.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .70 -.10 .80 10 1275 ---- ---- ---- ---- .80 -.10 .90 1300 .90 .90 .90 .90 .90 -.10 24 1.00 1 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 1350 ---- ---- ---- ---- 1.30 UNCH 1.30 1375 ---- ---- ---- ---- 1.40 -.10 1.50 1400 ---- ---- ---- ---- 1.70 UNCH 1.70 1425 ---- ---- ---- ---- 2.00 UNCH 2.00 3 1430 ---- ---- ---- ---- 2.00 -.10 2.10 1440 ---- ---- ---- ---- 2.10 -.10 2.20 1 1450 ---- ---- ---- ---- 2.30 -.10 2.40 2 1460 ---- ---- ---- ---- 2.50 -.10 2.60 1470 ---- ---- ---- ---- 2.60 -.20 2.80 1475 ---- ---- ---- ---- 2.70 -.10 2.80 1480 ---- ---- ---- ---- 2.80 -.10 2.90 1 1490 ---- ---- ---- ---- 3.00 -.20 3.20 1500 ---- ---- ---- ---- 3.20 -.20 3.40 1510 ---- ---- ---- ---- 3.50 -.20 3.70 1520 ---- ---- ---- ---- 3.70 -.20 3.90 1525 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1530 ---- ---- ---- ---- 4.00 -.20 4.20 1535 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 1540 ---- ---- ---- ---- 4.30 -.20 4.50 1545 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1550 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 1555 ---- ---- ---- ---- 4.80 -.20 5.00 1560 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 1565 ---- ---- 5.30A 5.30A 5.10 -.30 5.40 1570 ---- ---- 5.50A 5.50A 5.30 -.30 5.60 10 1575 ---- ---- 5.70A 5.70A 5.50 -.30 5.80 1580 ---- ---- 5.90A 5.90A 5.70 -.30 6.00 1585 ---- ---- 6.10A 6.10A 5.90 -.40 6.30 1590 ---- ---- 6.30A 6.30A 6.10 -.40 6.50 1 1595 ---- ---- 6.50A 6.50A 6.40 -.30 6.70 1600 ---- ---- 6.80A 6.80A 6.60 -.40 7.00 1605 ---- ---- 7.00A 7.00A 6.80 -.40 7.20 1610 ---- ---- 7.20A 7.20A 7.10 -.40 7.50 1615 ---- ---- 7.50A 7.50A 7.30 -.40 7.70 1620 ---- ---- 7.80A 7.80A 7.60 -.40 8.00 1625 ---- ---- 8.10A 8.10A 7.90 -.40 8.30 1630 ---- ---- 8.30A 8.30A 8.10 -.50 8.60 1635 ---- ---- 8.60A 8.60A 8.40 -.50 8.90 1640 ---- ---- 8.90A 8.90A 8.70 -.50 9.20 1645 ---- ---- 9.20A 9.20A 9.00 -.50 9.50 1650 ---- ---- 9.50A 9.50A 9.40 -.40 9.80 1655 ---- ---- 9.90A 9.90A 9.70 -.50 10.20 1660 ---- 10.60B 10.20A 10.60B 10.00 -.50 10.50 1665 ---- ---- 10.60A 10.60A 10.40 -.50 10.90 1670 ---- 11.30B 10.90A 11.30B 10.70 -.50 11.20 1675 ---- 11.70B 11.30A 11.70B 11.10 -.50 11.60 1680 ---- 12.20B 11.70A 12.20B 11.50 -.50 12.00 1685 ---- 12.60B 12.10A 12.60B 11.90 -.50 12.40 1690 ---- 13.00B 12.50A 13.00B 12.30 -.60 12.90 1695 ---- 13.50B 12.90A 13.50B 12.80 -.50 13.30 1 1700 ---- 14.00B 13.40A 14.00B 13.20 -.60 13.80 12 1705 ---- 14.50B 13.80A 14.50B 13.70 -.50 14.20 1710 ---- 15.00B 14.30A 15.00B 14.10 -.60 14.70 1715 ---- 15.50B 14.80A 15.50B 14.60 -.60 15.20 1 1 1720 ---- 16.10B 15.30A 16.10B 15.10 -.70 15.80 1725 ---- 16.70B 15.80A 16.70B 15.70 -.60 16.30 1730 ---- 17.20B 16.40A 17.20B 16.20 -.70 16.90 1735 ---- 17.90B 16.90A 17.90B 16.80 -.60 17.40 1740 ---- 18.50B 17.50A 18.50B 17.40 -.60 18.00 1745 ---- 19.10B 18.10A 19.10B 18.00 -.70 18.70 1750 ---- 19.80B 18.70A 19.80B 18.60 -.70 19.30 22 1755 ---- 20.50B 19.40A 20.50B 19.30 -.70 20.00 1760 ---- 21.20B 20.00A 21.20B 19.90 -.70 20.60 1765 ---- 22.00B 20.70A 22.00B 20.60 -.70 21.30 1770 ---- 22.70B 21.40A 22.70B 21.30 -.80 22.10 1775 ---- 23.50B 22.20A 23.50B 22.10 -.70 22.80 1780 ---- 24.30B 22.90A 24.30B 22.90 -.70 23.60 1 1785 ---- 25.20B 23.70A 25.20B 23.70 -.70 24.40 1790 ---- 26.10B 24.50A 26.10B 24.50 -.70 25.20 1 1795 ---- 27.00B 25.40A 27.00B 25.30 -.80 26.10 1800 ---- 27.90B 26.20A 27.90B 26.20 -.80 27.00 1805 ---- 28.80B 27.10A 28.80B 27.10 -.80 27.90 1810 ---- 29.80B 28.00A 29.80B 28.00 -.80 28.80 7 1815 ---- 30.80B 29.00A 30.80B 29.00 -.80 29.80 1820 ---- 31.90B 30.00A 31.90B 30.00 -.80 30.80 1825 ---- 33.00B 31.00A 33.00B 31.00 -.80 31.80 1830 ---- 34.10B 32.00A 34.10B 32.10 -.70 32.80 26 1835 ---- 35.20B 33.10A 35.20B 33.20 -.70 33.90 1 1840 ---- 36.40B 34.20A 36.40B 34.30 -.70 35.00 1 1845 ---- 37.60B 35.40A 37.60B 35.50 -.70 36.20 1850 ---- 39.10B 36.60A 38.80B 36.70 -.70 37.40 35 62 1855 ---- 40.20B 37.80A 40.20B 37.90 -.70 38.60 1860 ---- 41.50B 39.00A 41.50B 39.20 -.60 39.80 1865 ---- 42.90B 40.30A 42.90B 40.40 -.70 41.10 1870 ---- 44.30B 41.60A 44.30B 41.80 -.60 42.40 1875 ---- 45.70B 43.00A 45.70B 43.10 -.70 43.80 1880 ---- 47.20B 44.40A 47.20B 44.60 -.50 45.10 1885 ---- 48.70B 45.80A 48.70B 46.00 -.60 46.60 1890 ---- 50.20B 47.30A 50.20B 47.50 -.50 48.00 1895 ---- 51.80B 48.80A 51.80B 49.00 -.50 49.50 1900 ---- 53.50B 50.30A 53.50B 50.60 -.50 51.10 1905 ---- 55.20B 51.90A 55.20B 52.20 -.50 52.70 1910 ---- 56.90B 53.60A 56.90B 53.80 -.50 54.30 1915 ---- 58.60B 55.20A 58.60B 55.50 -.50 56.00 1920 ---- 60.40B 57.00A 60.40B 57.30 -.40 57.70 1925 ---- 62.30B 58.70A 62.30B 59.00 -.40 59.40 1930 ---- 64.20B 60.50A 64.20B 60.90 -.30 61.20 1935 ---- 66.10B 62.40A 66.10B 62.70 -.40 63.10 1940 ---- 68.10B 64.20A 68.10B 64.60 -.30 64.90 1945 ---- 70.00B 66.20A 70.00B 66.60 -.30 66.90 1950 ---- 72.10B 68.10A 72.10B 68.50 -.30 68.80 105 1955 ---- 74.20B 70.10A 74.20B 70.60 -.20 70.80 1960 ---- 76.30B 72.20A 76.30B 72.60 -.30 72.90 1965 ---- 78.50B 74.30A 78.50B 74.80 -.10 74.90 1970 ---- 80.70B 76.50A 80.70B 76.90 -.20 77.10 1975 ---- 83.00B 78.60A 83.00B 79.10 -.10 79.20 1980 ---- 85.30B 80.90A 85.30B 81.40 -.10 81.50 1985 ---- 87.70B 83.10A 87.70B 83.70 UNCH 83.70 1990 ---- 90.00B 85.40A 90.00B 86.00 UNCH 86.00 1995 ---- 92.50B 87.70A 92.50B 88.40 UNCH 88.40 2000 ---- 94.90B 90.10A 94.90B 90.80 UNCH 90.80 42 2005 ---- 97.50B 92.50A 97.50B 93.30 UNCH 93.30 2010 ---- 100.00B 95.00A 100.00B 95.80 UNCH 95.80 2015 ---- 102.60B 97.50A 102.60B 98.30 UNCH 98.30 2020 ---- 105.30B 100.10A 105.30B 100.90 UNCH 100.90 2025 ---- 107.90B 102.60A 107.90B 103.60 +.10 103.50 2030 ---- 110.60B 105.30A 110.60B 106.20 UNCH 106.20 2035 ---- 113.40B 107.90A 113.40B 108.90 UNCH 108.90 2040 ---- 116.20B 110.60A 116.20B 111.70 +.10 111.60 2045 ---- 119.00B 113.40A 119.00B 114.50 +.10 114.40 2050 ---- 121.90B 116.10A 121.90B 117.30 +.10 117.20 2055 ---- 124.80B 118.90A 124.80B 120.10 +.10 120.00 2060 ---- 127.70B 121.80A 127.70B 123.00 +.10 122.90 30 2065 ---- 130.70B 124.70A 130.70B 125.90 +.10 125.80 2070 ---- 133.70B 127.60A 133.70B 128.90 +.20 128.70 2075 ---- 136.80B 130.50A 136.80B 131.90 +.30 131.60 2080 ---- 139.80B 133.50A 139.80B 134.90 +.30 134.60 2085 ---- 142.90B 136.50A 142.90B 138.00 +.40 137.60 2090 ---- 146.10B 139.60A 146.10B 141.10 +.50 140.60 2095 ---- 149.30B 142.70A 149.30B 144.20 +.50 143.70 2100 ---- 152.50B 145.80A 152.50B 147.30 +.40 146.90 2105 ---- 155.70B 149.00A 155.70B 150.50 +.50 150.00 2110 ---- 159.00B 152.10A 159.00B 153.80 +.60 153.20 2115 ---- 162.30B 155.40A 162.30B 157.00 +.50 156.50 2120 ---- 165.60B 158.60A 165.60B 160.30 +.60 159.70 2125 ---- 169.00B 161.90A 169.00B 163.70 +.60 163.10 2130 ---- 172.40B 165.20A 172.40B 167.00 +.60 166.40 2135 ---- 175.80B 168.50A 175.80B 170.40 +.60 169.80 2140 ---- 179.30B 171.90A 179.30B 173.80 +.60 173.20 2145 ---- 182.70B 175.30A 182.70B 177.20 +.60 176.60 2150 ---- 186.20B 178.70A 186.20B 180.70 +.70 180.00 2155 ---- 189.80B 182.20A 189.80B 184.20 +.70 183.50 2160 ---- 193.30B 185.70A 193.30B 187.70 +.70 187.00 2165 ---- 196.90B 189.20A 196.90B 191.20 +.70 190.50 2170 ---- 200.50B 192.70A 200.50B 194.70 +.70 194.00 2175 ---- 204.20B 196.30A 204.20B 198.30 +.70 197.60 2180 ---- 207.80B 199.90A 207.80B 201.90 +.70 201.20 2185 ---- 211.50B 203.50A 211.50B 205.50 +.70 204.80 2190 ---- 215.20B 207.10A 215.20B 209.20 +.80 208.40 2195 ---- 219.00B 210.80A 219.00B 212.90 +.90 212.00 2200 ---- 222.70B 214.50A 222.70B 216.60 +.90 215.70 2205 ---- 226.50B 218.20A 226.50B 220.30 +.90 219.40 2210 ---- 230.30B 221.90A 230.30B 224.10 +1.00 223.10 2215 ---- 234.10B 225.70A 234.10B 227.90 +1.10 226.80 2220 ---- 238.00B 229.40A 238.00B 231.70 +1.10 230.60 2225 ---- 241.80B 233.20A 241.80B 235.50 +1.10 234.40 2230 ---- 245.70B 237.10A 245.70B 239.40 +1.20 238.20 2235 ---- 249.60B 240.90A 249.60B 243.20 +1.20 242.00 2240 ---- 253.50B 244.80A 253.50B 247.10 +1.30 245.80 2245 ---- 257.50B 248.60A 257.50B 251.00 +1.30 249.70 2250 ---- 261.50B 252.60A 261.50B 255.00 +1.40 253.60 2255 ---- 265.40B 256.50A 265.40B 258.90 +1.40 257.50 2260 ---- 269.50B 260.40A 269.50B 262.90 +1.40 261.50 2265 ---- 273.50B 264.40A 273.50B 266.80 +1.40 265.40 2270 ---- 277.50B 268.40A 277.50B 270.90 +1.50 269.40 2275 ---- 281.60B 272.40A 281.60B 274.90 +1.50 273.40 2280 ---- 285.60B 276.40A 285.60B 278.90 +1.50 277.40 2290 ---- 293.80B 284.50A 293.80B 287.00 +1.60 285.40 2300 ---- 302.10B 292.60A 302.10B 295.20 +1.60 293.60 1 2310 ---- 310.40B 300.80A 310.40B 303.50 +1.80 301.70 2320 ---- 318.80B 309.10A 318.80B 311.80 +1.80 310.00 2325 ---- 322.90B 313.30A 322.90B 316.00 +1.90 314.10 2330 ---- 327.20B 317.50A 327.20B 320.10 +1.80 318.30 2340 ---- 335.70B 325.90A 335.70B 328.60 +2.00 326.60 2350 ---- 344.20B 334.30A 344.20B 337.00 +2.00 335.00 1 2360 ---- 352.80B 342.80A 352.80B 345.60 +2.10 343.50 2370 ---- 361.50B 351.40A 361.50B 354.20 +2.20 352.00 2375 ---- 365.80B 355.70A 365.80B 358.50 +2.20 356.30 2380 ---- 370.20B 360.00A 370.20B 362.80 +2.30 360.50 2400 ---- 387.70B 377.40A 387.70B 380.20 +2.40 377.80 1 2425 ---- 409.70B 399.30A 409.70B 402.30 +2.80 399.50 2450 ---- 432.10B 421.50A 432.10B 424.50 +2.90 421.60 15 2475 ---- 454.60B 443.90A 454.60B 447.00 +3.00 444.00 2500 ---- 477.40B 466.50A 477.40B 469.70 +3.00 466.70 33 2525 ---- 500.30B ---- 500.30B 492.60 +3.20 489.40 1 2550 ---- 523.40B ---- 523.40B 515.60 +3.30 512.30 2575 ---- 546.70B ---- 546.70B 538.80 +3.50 535.30 2600 ---- 570.00B ---- 570.00B 562.10 +3.60 558.50 1 2700 ---- 664.80B ---- 664.80B 656.70 +4.20 652.50 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .90 UNCH .90 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1350 ---- ---- ---- ---- 1.60 -.10 1.70 1375 ---- ---- ---- ---- 1.90 -.10 2.00 1400 ---- ---- ---- ---- 2.20 -.10 2.30 1425 ---- ---- ---- ---- 2.60 -.10 2.70 1430 ---- ---- ---- ---- 2.70 -.10 2.80 1440 ---- ---- ---- ---- 2.80 -.20 3.00 1450 ---- ---- ---- ---- 3.00 -.20 3.20 1460 ---- ---- ---- ---- 3.20 -.20 3.40 1 1470 ---- ---- ---- ---- 3.40 -.20 3.60 1475 ---- ---- ---- ---- 3.50 -.20 3.70 1480 ---- ---- ---- ---- 3.70 -.10 3.80 1 1490 ---- ---- ---- ---- 3.90 -.20 4.10 2 1500 ---- ---- ---- ---- 4.20 -.20 4.40 2 1510 ---- ---- ---- ---- 4.40 -.30 4.70 3 1520 ---- ---- ---- ---- 4.70 -.30 5.00 1525 ---- ---- ---- ---- 4.90 -.20 5.10 1530 ---- ---- ---- ---- 5.00 -.30 5.30 1535 ---- ---- ---- ---- 5.20 -.30 5.50 1540 ---- ---- ---- ---- 5.40 -.30 5.70 1545 ---- ---- ---- ---- 5.60 -.30 5.90 1550 ---- ---- ---- ---- 5.80 -.30 6.10 2 3 1555 ---- ---- ---- ---- 6.00 -.30 6.30 1560 ---- ---- ---- ---- 6.20 -.30 6.50 1 1565 ---- ---- ---- ---- 6.40 -.30 6.70 1570 ---- ---- ---- ---- 6.60 -.30 6.90 1575 ---- ---- ---- ---- 6.80 -.40 7.20 1580 ---- ---- ---- ---- 7.10 -.30 7.40 1585 ---- ---- 7.60A 7.60A 7.30 -.40 7.70 1590 ---- ---- ---- ---- 7.50 -.40 7.90 1595 ---- ---- ---- ---- 7.80 -.40 8.20 1600 ---- ---- ---- ---- 8.10 -.40 8.50 281 1605 ---- ---- ---- ---- 8.40 -.40 8.80 1610 ---- ---- ---- ---- 8.60 -.50 9.10 27 1615 ---- ---- ---- ---- 8.90 -.50 9.40 1620 ---- ---- ---- ---- 9.20 -.50 9.70 1625 ---- ---- ---- ---- 9.60 -.40 10.00 1 1630 ---- ---- 10.30A 10.30A 9.90 -.50 10.40 1635 ---- ---- 10.60A 10.60A 10.20 -.50 10.70 1640 ---- ---- 11.00A 11.00A 10.60 -.50 11.10 1645 ---- ---- 11.30A 11.30A 11.00 -.40 11.40 1650 ---- ---- 11.70A 11.70A 11.30 -.50 11.80 484 1655 ---- ---- 12.10A 12.10A 11.70 -.50 12.20 1660 ---- ---- 12.50A 12.50A 12.10 -.50 12.60 1665 ---- ---- 12.90A 12.90A 12.50 -.60 13.10 1670 ---- ---- 13.30A 13.30A 13.00 -.50 13.50 250 1675 ---- ---- 13.70A 13.70A 13.40 -.60 14.00 1680 ---- ---- 14.20A 14.20A 13.90 -.50 14.40 1685 ---- ---- 14.70A 14.70A 14.30 -.60 14.90 1690 ---- ---- 15.10A 15.10A 14.80 -.60 15.40 1695 ---- ---- 15.60A 15.60A 15.30 -.60 15.90 1700 ---- ---- 16.10A 16.10A 15.90 -.60 16.50 93 1705 ---- ---- 16.70A 16.70A 16.40 -.60 17.00 1710 ---- ---- 17.20A 17.20A 16.90 -.70 17.60 1715 ---- ---- 17.80A 17.80A 17.50 -.70 18.20 1720 ---- ---- 18.30A 18.30A 18.10 -.70 18.80 1725 ---- 19.50B 18.90A 19.50B 18.70 -.70 19.40 1730 ---- 20.10B 19.60A 20.10B 19.30 -.70 20.00 1735 ---- 20.80B 20.20A 20.80B 20.00 -.70 20.70 1 1 1740 ---- 21.50B 20.80A 21.50B 20.60 -.70 21.30 1745 ---- 22.20B 21.50A 22.20B 21.30 -.70 22.00 1750 ---- 23.00B 22.20A 23.00B 22.00 -.80 22.80 100 1755 ---- 23.70B 22.90A 23.70B 22.70 -.80 23.50 1760 ---- 24.50B 23.70A 24.50B 23.50 -.80 24.30 1765 ---- 25.40B 24.50A 25.40B 24.30 -.70 25.00 1 1770 ---- 26.20B 25.30A 26.20B 25.10 -.70 25.80 1775 ---- 27.10B 26.10A 27.10B 25.90 -.80 26.70 1 1780 ---- 28.00B 26.90A 28.00B 26.70 -.80 27.50 1785 ---- 28.90B 27.80A 28.90B 27.60 -.80 28.40 1790 ---- 29.80B 28.70A 29.80B 28.50 -.80 29.30 1795 ---- 30.80B 29.60A 30.80B 29.40 -.80 30.20 1800 ---- 31.80B 30.50A 31.80B 30.40 -.80 10 31.20 98 515 1805 ---- 32.90B 31.50A 32.90B 31.40 -.80 32.20 1810 ---- 33.90B 32.50A 33.90B 32.40 -.80 33.20 1815 ---- 35.00B 33.60A 35.00B 33.40 -.80 34.20 1820 ---- 36.10B 34.60A 36.10B 34.50 -.80 35.30 1825 ---- 37.30B 35.70A 37.30B 35.60 -.80 36.40 680 1830 ---- 38.50B 36.90A 38.50B 36.80 -.70 37.50 1835 ---- 39.70B 38.00A 39.70B 37.90 -.80 38.70 1840 ---- 41.00B 39.20A 41.00B 39.10 -.80 39.90 1845 ---- 42.30B 40.50A 42.30B 40.40 -.70 41.10 1850 ---- 43.60B 41.70A 43.60B 41.70 -.70 42.40 178 1855 ---- 45.00B 43.00A 45.00B 43.00 -.60 43.60 1860 ---- 46.30B 44.30A 46.30B 44.30 -.70 45.00 1865 ---- 47.80B 45.70A 47.80B 45.70 -.60 46.30 1870 ---- 49.20B 47.10A 49.20B 47.10 -.60 47.70 1875 ---- 50.80B 48.50A 50.80B 48.50 -.70 49.20 7 1880 ---- 52.30B 50.00A 52.30B 50.00 -.60 50.60 1885 ---- 53.90B 51.50A 53.90B 51.50 -.60 52.10 1890 ---- 55.50B 53.00A 55.50B 53.10 -.60 53.70 1895 ---- 57.10B 54.60A 57.10B 54.70 -.50 55.20 1900 ---- 58.80B 56.20A 58.80B 56.30 -.60 56.90 268 1905 ---- 60.60B 57.90A 60.60B 58.00 -.50 58.50 6 1910 ---- 62.40B 59.60A 62.40B 59.70 -.50 60.20 96 1915 ---- 64.20B 61.30A 64.20B 61.40 -.50 61.90 6 1920 ---- 66.00B 63.10A 66.00B 63.20 -.50 63.70 1925 ---- 67.90B 64.90A 67.90B 65.00 -.50 65.50 1930 ---- 69.80B 66.80A 69.80B 66.90 -.40 67.30 1935 ---- 71.80B 68.70A 71.80B 68.80 -.40 69.20 1 1940 ---- 73.80B 70.60A 73.80B 70.70 -.40 71.10 9 1945 ---- 75.80B 72.60A 75.80B 72.70 -.40 73.10 1950 ---- 77.90B 74.60A 77.90B 74.70 -.40 75.10 79 1955 ---- 80.00B 76.70A 80.00B 76.80 -.30 77.10 12 1960 ---- 82.20B 78.80A 82.20B 78.90 -.30 79.20 1965 ---- 84.40B 80.90A 84.40B 81.10 -.20 81.30 1970 ---- 86.70B 83.10A 86.70B 83.20 -.20 83.40 1975 ---- 88.90B 85.30A 88.90B 85.50 -.10 85.60 1980 ---- 91.30B 87.50A 91.30B 87.70 -.20 87.90 1985 ---- 93.70B 89.80A 93.70B 90.10 UNCH 90.10 24 1990 ---- 96.10B 92.10A 96.10B 92.40 -.10 92.50 1995 ---- 98.50B 94.50A 98.50B 94.80 UNCH 94.80 2000 ---- 101.00B 96.90A 101.00B 97.20 -.10 97.30 51 2005 ---- 103.50B 99.30A 103.50B 99.70 UNCH 99.70 2010 ---- 106.10B 101.80A 106.10B 102.20 UNCH 102.20 2015 ---- 108.70B 104.30A 108.70B 104.80 UNCH 104.80 2020 ---- 111.30B 106.90A 111.30B 107.40 +.10 107.30 337 2025 ---- 114.00B 109.50A 114.00B 110.00 +.10 109.90 2030 ---- 116.70B 112.10A 116.70B 112.70 +.20 112.50 2035 ---- 119.50B 114.80A 119.50B 115.40 +.20 115.20 2040 ---- 122.30B 117.50A 122.30B 118.10 +.30 117.80 15 2045 ---- 125.10B 120.20A 125.10B 120.90 +.40 120.50 2050 125.00 128.20B 122.90A 122.90A 123.70 +.50 17 123.20 93 281 2055 ---- 130.80B 125.80A 130.80B 126.60 +.70 125.90 177 2060 ---- 133.80B 128.60A 133.80B 129.40 +.60 128.80 2065 ---- 136.70B 131.50A 136.70B 132.30 +.70 131.60 2070 ---- 139.70B 134.40A 139.70B 135.30 +.70 134.60 2075 ---- 142.80B 137.40A 142.80B 138.30 +.70 137.60 2080 ---- 145.80B 140.30A 145.80B 141.30 +.60 140.70 2085 ---- 148.90B 143.30A 148.90B 144.30 +.50 143.80 1 2090 ---- 152.00B 146.40A 151.90B 147.40 +.50 146.90 2095 ---- 155.20B 149.50A 155.20B 150.50 +.40 150.10 2100 ---- 158.40B 152.60A 158.40B 153.70 +.40 153.30 2105 ---- 161.60B 155.70A 161.60B 156.90 +.40 156.50 2110 ---- 164.90B 158.90A 164.90B 160.10 +.40 159.70 2115 ---- 168.10B 162.10A 168.00B 163.40 +.40 163.00 2120 ---- 171.50B 165.30A 171.50B 166.60 +.30 166.30 2125 ---- 174.80B 168.60A 174.80B 169.90 +.30 169.60 2130 ---- 178.20B 171.80A 178.20B 173.30 +.40 172.90 2135 ---- 181.60B 175.20A 181.60B 176.60 +.40 176.20 2140 ---- 185.00B 178.50A 185.00B 180.00 +.40 179.60 2145 ---- 188.50B 181.90A 188.50B 183.40 +.40 183.00 2150 ---- 191.90B 185.30A 191.90B 186.80 +.40 186.40 2155 ---- 195.50B 188.70A 195.50B 190.30 +.50 189.80 2160 ---- 199.00B 192.20A 199.00B 193.80 +.50 193.30 2165 ---- 202.50B 195.60A 202.50B 197.30 +.60 196.70 2170 ---- 206.10B 199.20A 206.10B 200.80 +.60 200.20 2175 ---- 209.70B 202.70A 209.70B 204.30 +.60 203.70 2180 ---- 213.40B 206.20A 213.40B 207.90 +.60 207.30 2185 ---- 217.00B 209.80A 217.00B 211.50 +.70 210.80 2190 ---- 220.70B 213.40A 220.70B 215.10 +.70 214.40 2195 ---- 224.40B 217.10A 224.40B 218.80 +.80 218.00 2200 ---- 228.10B 220.70A 228.10B 222.50 +.80 221.70 2205 ---- 231.80B 224.40A 231.70B 226.20 +.90 225.30 2210 ---- 235.70B 228.10A 235.70B 229.90 +.90 229.00 2215 ---- 239.40B 231.80A 239.40B 233.60 +.90 232.70 2220 ---- 243.30B 235.60A 243.30B 237.40 +.90 236.50 2225 ---- 247.00B 239.30A 246.90B 241.20 +1.00 240.20 2230 ---- 250.90B 243.10A 250.90B 245.00 +1.00 244.00 2235 ---- 254.80B 246.90A 254.80B 248.80 +1.00 247.80 2240 ---- 258.70B 250.80A 258.70B 252.60 +1.00 251.60 2245 ---- 262.60B 254.60A 262.60B 256.50 +1.10 255.40 2250 ---- 266.50B 258.50A 266.50B 260.40 +1.10 259.30 2255 ---- 270.70B 262.20A 270.70B 264.30 +1.20 263.10 2260 ---- 274.50B 266.30A 274.50B 268.20 +1.20 267.00 2265 ---- 278.60B 270.00A 278.60B 272.10 +1.20 270.90 2270 ---- 282.40B 274.20A 282.40B 276.10 +1.20 274.90 2275 ---- 286.40B 278.10A 286.40B 280.10 +1.30 278.80 2280 ---- 290.50B 282.10A 290.50B 284.10 +1.30 282.80 2290 ---- 298.60B 290.10A 298.60B 292.10 +1.40 290.70 2300 ---- 306.80B 298.20A 306.80B 300.20 +1.40 298.80 2310 ---- 315.10B 306.30A 315.10B 308.40 +1.50 306.90 2320 ---- 323.30B 314.50A 323.30B 316.70 +1.60 315.10 2325 ---- 327.50B 318.70A 327.50B 320.80 +1.60 319.20 2330 ---- 331.70B 322.80A 331.70B 325.00 +1.70 323.30 2340 ---- 340.10B 331.10A 340.10B 333.30 +1.70 331.60 2350 ---- 348.60B 339.50A 348.60B 341.70 +1.70 340.00 2360 ---- 357.30B 347.70A 357.30B 350.20 +1.80 348.40 2370 ---- 365.90B 356.20A 365.90B 358.70 +1.90 356.80 2375 ---- 369.90B 360.70A 369.90B 363.00 +2.00 361.00 2380 ---- 374.50B 364.80A 374.50B 367.30 +2.00 365.30 2400 ---- 391.60B 382.10A 391.60B 384.50 +2.10 382.40 2425 ---- 413.60B 403.90A 413.60B 406.40 +2.30 404.10 2450 ---- 435.70B 425.90A 435.70B 428.40 +2.40 426.00 2475 ---- 458.10B 448.10A 458.10B 450.70 +2.50 448.20 2500 ---- 480.70B ---- 480.70B 473.20 +2.70 470.50 1 2525 ---- 503.50B ---- 503.50B 495.90 +2.90 493.00 3 2550 ---- 526.60B ---- 526.60B 518.70 +3.00 515.70 2575 ---- 549.70B ---- 549.70B 541.80 +3.20 538.60 2800 ---- 762.60B ---- 762.60B 754.50 +4.30 750.20 1 3000 ---- 957.80B ---- 957.80B 949.80 +5.20 944.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .90 -.10 1.00 1325 ---- ---- ---- ---- 1.20 UNCH 1.20 1350 ---- ---- ---- ---- 1.50 UNCH 1.50 1375 ---- ---- ---- ---- 1.80 -.10 1.90 1400 ---- ---- ---- ---- 2.20 -.10 2.30 1425 ---- ---- ---- ---- 2.70 -.10 2.80 1440 ---- ---- ---- ---- 3.10 -.10 3.20 1450 ---- ---- ---- ---- 3.40 -.10 3.50 1460 ---- ---- ---- ---- 3.60 -.10 3.70 1470 ---- ---- ---- ---- 3.90 -.10 4.00 1475 ---- ---- ---- ---- 4.10 -.10 4.20 1480 ---- ---- ---- ---- 4.20 -.20 4.40 1490 ---- ---- ---- ---- 4.60 -.10 4.70 1500 ---- ---- ---- ---- 4.90 -.10 5.00 1510 ---- ---- ---- ---- 5.30 -.10 5.40 1520 ---- ---- ---- ---- 5.70 -.10 5.80 1525 ---- ---- ---- ---- 5.90 -.10 6.00 1530 ---- ---- ---- ---- 6.10 -.20 6.30 1540 ---- ---- ---- ---- 6.60 -.10 6.70 1545 ---- ---- ---- ---- 6.80 -.10 6.90 1550 ---- ---- ---- ---- 7.00 -.20 7.20 1555 ---- ---- ---- ---- 7.30 -.10 7.40 1560 ---- ---- ---- ---- 7.50 -.20 7.70 1565 ---- ---- ---- ---- 7.80 -.10 7.90 1570 ---- ---- ---- ---- 8.10 -.10 8.20 1575 ---- ---- ---- ---- 8.30 -.20 8.50 1580 ---- ---- ---- ---- 8.60 -.20 8.80 1585 ---- ---- ---- ---- 8.90 -.20 9.10 1590 ---- ---- ---- ---- 9.20 -.20 9.40 1595 ---- ---- ---- ---- 9.50 -.20 9.70 1600 ---- ---- ---- ---- 9.80 -.20 10.00 1605 ---- ---- ---- ---- 10.10 -.20 10.30 1610 ---- ---- ---- ---- 10.50 -.10 10.60 1615 ---- ---- ---- ---- 10.80 -.20 11.00 1620 ---- ---- ---- ---- 11.10 -.20 11.30 1625 ---- ---- ---- ---- 11.50 -.20 11.70 1630 ---- ---- ---- ---- 11.80 -.20 12.00 1635 ---- ---- ---- ---- 12.20 -.20 12.40 1640 ---- ---- ---- ---- 12.60 -.20 12.80 1645 ---- ---- ---- ---- 13.00 -.20 13.20 1650 ---- ---- ---- ---- 13.40 -.20 13.60 1655 ---- ---- ---- ---- 13.80 -.20 14.00 1660 ---- ---- ---- ---- 14.20 -.20 14.40 1665 ---- ---- ---- ---- 14.60 -.20 14.80 1670 ---- ---- ---- ---- 15.10 -.20 15.30 1675 ---- ---- ---- ---- 15.50 -.20 15.70 1680 ---- ---- ---- ---- 16.00 -.20 16.20 1685 ---- ---- ---- ---- 16.50 -.20 16.70 1690 ---- ---- ---- ---- 17.00 -.20 17.20 1695 ---- ---- ---- ---- 17.50 -.20 17.70 1700 ---- ---- ---- ---- 18.00 -.20 18.20 1705 ---- ---- ---- ---- 18.50 -.20 18.70 1710 ---- ---- ---- ---- 19.10 -.20 19.30 1715 ---- ---- ---- ---- 19.70 -.10 19.80 1720 ---- ---- ---- ---- 20.20 -.20 20.40 1725 ---- ---- ---- ---- 20.80 -.20 21.00 1730 ---- ---- ---- ---- 21.50 -.10 21.60 1735 ---- ---- ---- ---- 22.10 -.20 22.30 1740 ---- ---- ---- ---- 22.70 -.20 22.90 1745 ---- ---- ---- ---- 23.40 -.20 23.60 1750 ---- ---- ---- ---- 24.10 -.20 24.30 1755 ---- ---- ---- ---- 24.80 -.20 25.00 1760 ---- ---- ---- ---- 25.60 -.10 25.70 1765 ---- ---- ---- ---- 26.30 -.20 26.50 1770 ---- ---- ---- ---- 27.10 -.20 27.30 1775 ---- ---- ---- ---- 27.90 -.20 28.10 1780 ---- ---- ---- ---- 28.70 -.20 28.90 1785 ---- ---- ---- ---- 29.60 -.10 29.70 1790 ---- ---- ---- ---- 30.50 -.10 30.60 1795 ---- ---- ---- ---- 31.40 -.10 31.50 1800 ---- ---- ---- ---- 32.30 -.20 32.50 1805 ---- ---- ---- ---- 33.30 -.10 33.40 1810 ---- ---- ---- ---- 34.30 -.10 34.40 1815 ---- ---- ---- ---- 35.30 -.10 35.40 1820 ---- ---- ---- ---- 36.40 -.10 36.50 1825 ---- ---- ---- ---- 37.50 -.10 37.60 1830 ---- ---- ---- ---- 38.60 -.10 38.70 1835 ---- ---- ---- ---- 39.80 UNCH 39.80 1840 ---- ---- ---- ---- 41.00 UNCH 41.00 1845 ---- ---- ---- ---- 42.20 UNCH 42.20 1850 ---- ---- ---- ---- 43.40 -.10 43.50 1855 ---- ---- ---- ---- 44.70 -.10 44.80 1860 ---- ---- ---- ---- 46.10 UNCH 46.10 1865 ---- ---- ---- ---- 47.40 UNCH 47.40 1870 ---- ---- ---- ---- 48.80 UNCH 48.80 1875 ---- ---- ---- ---- 50.30 +.10 50.20 1880 ---- ---- ---- ---- 51.70 UNCH 51.70 1885 ---- ---- ---- ---- 53.20 UNCH 53.20 1890 ---- ---- ---- ---- 54.80 +.10 54.70 1895 ---- ---- ---- ---- 56.40 +.10 56.30 1900 ---- ---- ---- ---- 58.00 +.10 57.90 1905 ---- ---- ---- ---- 59.60 +.10 59.50 1910 ---- ---- ---- ---- 61.30 +.10 61.20 1915 ---- ---- ---- ---- 63.00 +.10 62.90 1920 ---- ---- ---- ---- 64.80 +.20 64.60 1925 ---- ---- ---- ---- 66.60 +.20 66.40 1930 ---- ---- ---- ---- 68.40 +.20 68.20 1935 ---- ---- ---- ---- 70.30 +.30 70.00 1940 ---- ---- ---- ---- 72.20 +.30 71.90 1945 ---- ---- ---- ---- 74.10 +.30 73.80 1950 ---- ---- ---- ---- 76.10 +.30 75.80 1955 ---- ---- ---- ---- 78.10 +.30 77.80 1960 ---- ---- ---- ---- 80.20 +.40 79.80 1965 ---- ---- ---- ---- 82.20 +.30 81.90 1970 ---- ---- ---- ---- 84.40 +.40 84.00 1975 ---- ---- ---- ---- 86.50 +.40 86.10 1980 ---- ---- ---- ---- 88.70 +.50 88.20 1985 ---- ---- ---- ---- 90.90 +.50 90.40 1990 ---- ---- ---- ---- 93.20 +.50 92.70 1995 ---- ---- ---- ---- 95.40 +.50 94.90 2000 ---- ---- ---- ---- 97.80 +.60 97.20 2005 ---- ---- ---- ---- 100.10 +.50 99.60 2010 ---- ---- ---- ---- 102.50 +.60 101.90 2015 ---- ---- ---- ---- 104.90 +.60 104.30 2020 ---- ---- ---- ---- 107.40 +.70 106.70 2025 ---- ---- ---- ---- 109.90 +.70 109.20 2030 ---- ---- ---- ---- 112.40 +.70 111.70 2035 ---- ---- ---- ---- 115.00 +.70 114.30 2040 ---- ---- ---- ---- 117.60 +.80 116.80 2045 ---- ---- ---- ---- 120.20 +.80 119.40 2050 ---- ---- ---- ---- 122.90 +.80 122.10 2055 ---- ---- ---- ---- 125.60 +.90 124.70 2060 ---- ---- ---- ---- 128.30 +.90 127.40 2065 ---- ---- ---- ---- 131.10 +.90 130.20 2070 ---- ---- ---- ---- 133.90 +1.00 132.90 2075 ---- ---- ---- ---- 136.70 +1.00 135.70 2080 ---- ---- ---- ---- 139.60 +1.00 138.60 2085 ---- ---- ---- ---- 142.50 +1.10 141.40 2090 ---- ---- ---- ---- 145.40 +1.10 144.30 2095 ---- ---- ---- ---- 148.40 +1.10 147.30 2100 ---- ---- ---- ---- 151.40 +1.20 150.20 2105 ---- ---- ---- ---- 154.40 +1.20 153.20 2110 ---- ---- ---- ---- 157.50 +1.20 156.30 2115 ---- ---- ---- ---- 160.60 +1.30 159.30 2120 ---- ---- ---- ---- 163.70 +1.30 162.40 2125 ---- ---- ---- ---- 166.80 +1.30 165.50 2130 ---- ---- ---- ---- 170.00 +1.30 168.70 2135 ---- ---- ---- ---- 173.20 +1.30 171.90 2140 ---- ---- ---- ---- 176.50 +1.40 175.10 2145 ---- ---- ---- ---- 179.70 +1.40 178.30 2150 ---- ---- ---- ---- 183.00 +1.40 181.60 2155 ---- ---- ---- ---- 186.40 +1.50 184.90 2160 ---- ---- ---- ---- 189.70 +1.50 188.20 2165 ---- ---- ---- ---- 193.10 +1.50 191.60 2170 ---- ---- ---- ---- 196.50 +1.60 194.90 2175 ---- ---- ---- ---- 199.90 +1.60 198.30 2180 ---- ---- ---- ---- 203.40 +1.60 201.80 2185 ---- ---- ---- ---- 206.90 +1.70 205.20 2190 ---- ---- ---- ---- 210.40 +1.70 208.70 2195 ---- ---- ---- ---- 213.90 +1.70 212.20 2200 ---- ---- ---- ---- 217.50 +1.80 215.70 2205 ---- ---- ---- ---- 221.10 +1.80 219.30 2210 ---- ---- ---- ---- 224.70 +1.90 222.80 2215 ---- ---- ---- ---- 228.30 +1.90 226.40 2220 ---- ---- ---- ---- 232.00 +2.00 230.00 2225 ---- ---- ---- ---- 235.60 +1.90 233.70 2230 ---- ---- ---- ---- 239.30 +2.00 237.30 2235 ---- ---- ---- ---- 243.00 +2.00 241.00 2240 ---- ---- ---- ---- 246.80 +2.10 244.70 2245 ---- ---- ---- ---- 250.50 +2.00 248.50 2250 ---- ---- ---- ---- 254.30 +2.10 252.20 2255 ---- ---- ---- ---- 258.10 +2.10 256.00 2260 ---- ---- ---- ---- 261.90 +2.20 259.70 2265 ---- ---- ---- ---- 265.70 +2.10 263.60 2270 ---- ---- ---- ---- 269.60 +2.20 267.40 2275 ---- ---- ---- ---- 273.50 +2.30 271.20 2280 ---- ---- ---- ---- 277.40 +2.30 275.10 2285 ---- ---- ---- ---- 281.30 +2.30 279.00 2290 ---- ---- ---- ---- 285.20 +2.40 282.80 2300 ---- ---- ---- ---- 293.10 +2.40 290.70 2310 ---- ---- ---- ---- 301.10 +2.50 298.60 2320 ---- ---- ---- ---- 309.10 +2.50 306.60 2325 ---- ---- ---- ---- 313.10 +2.50 310.60 2330 ---- ---- ---- ---- 317.20 +2.60 314.60 2340 ---- ---- ---- ---- 325.40 +2.70 322.70 2350 ---- ---- ---- ---- 333.60 +2.70 330.90 2360 ---- ---- ---- ---- 341.80 +2.70 339.10 2370 ---- ---- ---- ---- 350.20 +2.90 347.30 2375 ---- ---- ---- ---- 354.30 +2.80 351.50 2380 ---- ---- ---- ---- 358.50 +2.80 355.70 2390 ---- ---- ---- ---- 367.00 +3.00 364.00 2400 ---- ---- ---- ---- 375.40 +2.90 372.50 2425 ---- ---- ---- ---- 396.80 +3.10 393.70 2450 ---- ---- ---- ---- 418.50 +3.30 415.20 2475 ---- ---- ---- ---- 440.40 +3.40 437.00 2500 ---- ---- ---- ---- 462.50 +3.50 459.00 2525 ---- ---- ---- ---- 484.90 +3.60 481.30 2550 ---- ---- ---- ---- 507.40 +3.70 503.70 2575 ---- ---- ---- ---- 530.10 +3.80 526.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 +.10 .90 1275 ---- ---- ---- ---- 1.20 UNCH 1.20 1300 ---- ---- ---- ---- 1.50 +.10 1.40 1325 ---- ---- ---- ---- 1.80 UNCH 1.80 1350 ---- ---- ---- ---- 2.20 UNCH 2.20 1375 ---- ---- ---- ---- 2.70 +.10 2.60 1400 ---- ---- ---- ---- 3.30 +.10 3.20 1425 ---- ---- ---- ---- 3.90 +.10 3.80 1440 ---- ---- ---- ---- 4.40 +.10 4.30 1450 ---- ---- ---- ---- 4.70 +.10 4.60 1460 ---- ---- ---- ---- 5.00 +.10 4.90 1470 ---- ---- ---- ---- 5.40 +.10 5.30 1475 ---- ---- ---- ---- 5.60 +.10 5.50 1480 ---- ---- ---- ---- 5.80 +.20 5.60 1490 ---- ---- ---- ---- 6.20 +.20 6.00 1500 ---- ---- ---- ---- 6.60 +.10 6.50 1510 ---- ---- ---- ---- 7.10 +.20 6.90 1520 ---- ---- ---- ---- 7.60 +.20 7.40 1525 ---- ---- ---- ---- 7.80 +.20 7.60 1530 ---- ---- ---- ---- 8.10 +.30 7.80 1540 ---- ---- ---- ---- 8.60 +.20 8.40 1545 ---- ---- ---- ---- 8.90 +.30 8.60 1550 ---- ---- ---- ---- 9.10 +.20 8.90 1555 ---- ---- ---- ---- 9.40 +.20 9.20 1560 ---- ---- ---- ---- 9.70 +.20 9.50 1565 ---- ---- ---- ---- 10.00 +.30 9.70 1570 ---- ---- ---- ---- 10.30 +.30 10.00 1575 ---- ---- ---- ---- 10.60 +.20 10.40 1580 ---- ---- ---- ---- 11.00 +.30 10.70 1585 ---- ---- ---- ---- 11.30 +.30 11.00 1590 ---- ---- ---- ---- 11.60 +.30 11.30 1595 ---- ---- ---- ---- 12.00 +.40 11.60 1600 ---- ---- ---- ---- 12.30 +.30 12.00 1605 ---- ---- ---- ---- 12.70 +.40 12.30 1610 ---- ---- ---- ---- 13.00 +.30 12.70 1615 ---- ---- ---- ---- 13.40 +.40 13.00 1620 ---- ---- ---- ---- 13.80 +.40 13.40 1625 ---- ---- ---- ---- 14.20 +.40 13.80 1630 ---- ---- ---- ---- 14.60 +.40 14.20 1635 ---- ---- ---- ---- 15.00 +.40 14.60 1640 ---- ---- ---- ---- 15.40 +.40 15.00 1645 ---- ---- ---- ---- 15.80 +.40 15.40 1650 ---- ---- ---- ---- 16.20 +.40 15.80 1655 ---- ---- ---- ---- 16.70 +.50 16.20 1660 ---- ---- ---- ---- 17.10 +.40 16.70 1665 ---- ---- ---- ---- 17.60 +.50 17.10 1670 ---- ---- ---- ---- 18.00 +.40 17.60 1675 ---- ---- ---- ---- 18.50 +.50 18.00 1680 ---- ---- ---- ---- 19.00 +.50 18.50 1685 ---- ---- ---- ---- 19.50 +.50 19.00 1690 ---- ---- ---- ---- 20.00 +.50 19.50 1695 ---- ---- ---- ---- 20.60 +.60 20.00 1700 ---- ---- ---- ---- 21.10 +.50 20.60 1705 ---- ---- ---- ---- 21.70 +.60 21.10 1710 ---- ---- ---- ---- 22.30 +.60 21.70 1715 ---- ---- ---- ---- 22.80 +.50 22.30 1720 ---- ---- ---- ---- 23.40 +.60 22.80 1725 ---- ---- ---- ---- 24.10 +.70 23.40 1730 ---- ---- ---- ---- 24.70 +.60 24.10 1735 ---- ---- ---- ---- 25.40 +.70 24.70 1740 ---- ---- ---- ---- 26.00 +.60 25.40 1745 ---- ---- ---- ---- 26.70 +.70 26.00 1750 ---- ---- ---- ---- 27.40 +.70 26.70 1755 ---- ---- ---- ---- 28.20 +.80 27.40 1760 ---- ---- ---- ---- 28.90 +.70 28.20 1765 ---- ---- ---- ---- 29.70 +.80 28.90 1770 ---- ---- ---- ---- 30.50 +.80 29.70 1775 ---- ---- ---- ---- 31.30 +.80 30.50 1780 ---- ---- ---- ---- 32.20 +.90 31.30 1785 ---- ---- ---- ---- 33.00 +.80 32.20 1790 ---- ---- ---- ---- 33.90 +.80 33.10 1795 ---- ---- ---- ---- 34.80 +.80 34.00 1800 ---- ---- ---- ---- 35.80 +.90 34.90 1805 ---- ---- ---- ---- 36.80 +.90 35.90 1810 ---- ---- ---- ---- 37.80 +1.00 36.80 1815 ---- ---- ---- ---- 38.80 +.90 37.90 1820 ---- ---- ---- ---- 39.90 +1.00 38.90 1825 ---- ---- ---- ---- 41.00 +1.00 40.00 1830 ---- ---- ---- ---- 42.10 +1.00 41.10 1835 ---- ---- ---- ---- 43.30 +1.10 42.20 1840 ---- ---- ---- ---- 44.50 +1.10 43.40 1845 ---- ---- ---- ---- 45.70 +1.10 44.60 1850 ---- ---- ---- ---- 47.00 +1.20 45.80 1855 ---- ---- ---- ---- 48.30 +1.20 47.10 1860 ---- ---- ---- ---- 49.60 +1.20 48.40 1865 ---- ---- ---- ---- 51.00 +1.20 49.80 1870 ---- ---- ---- ---- 52.40 +1.30 51.10 1875 ---- ---- ---- ---- 53.80 +1.20 52.60 1880 ---- ---- ---- ---- 55.30 +1.30 54.00 1885 ---- ---- ---- ---- 56.80 +1.30 55.50 1890 ---- ---- ---- ---- 58.40 +1.40 57.00 1895 ---- ---- ---- ---- 60.00 +1.40 58.60 1900 ---- ---- ---- ---- 61.60 +1.40 60.20 1905 ---- ---- ---- ---- 63.20 +1.40 61.80 1910 ---- ---- ---- ---- 64.90 +1.40 63.50 1915 ---- ---- ---- ---- 66.70 +1.50 65.20 1920 ---- ---- ---- ---- 68.50 +1.60 66.90 1925 ---- ---- ---- ---- 70.30 +1.60 68.70 1930 ---- ---- ---- ---- 72.10 +1.50 70.60 1935 ---- ---- ---- ---- 74.00 +1.60 72.40 1940 ---- ---- ---- ---- 76.00 +1.70 74.30 1945 ---- ---- ---- ---- 77.90 +1.60 76.30 1950 ---- ---- ---- ---- 80.00 +1.80 78.20 1955 ---- ---- ---- ---- 82.00 +1.70 80.30 1960 ---- ---- ---- ---- 84.10 +1.80 82.30 1965 ---- ---- ---- ---- 86.20 +1.80 84.40 1970 ---- ---- ---- ---- 88.40 +1.80 86.60 1975 ---- ---- ---- ---- 90.60 +1.90 88.70 1980 ---- ---- ---- ---- 92.80 +1.90 90.90 1985 ---- ---- ---- ---- 95.10 +1.90 93.20 1990 ---- ---- ---- ---- 97.40 +1.90 95.50 1995 ---- ---- ---- ---- 99.80 +2.00 97.80 2000 ---- ---- ---- ---- 102.20 +2.00 100.20 2005 ---- ---- ---- ---- 104.60 +2.00 102.60 2010 ---- ---- ---- ---- 107.10 +2.10 105.00 2015 ---- ---- ---- ---- 109.60 +2.10 107.50 2020 ---- ---- ---- ---- 112.20 +2.20 110.00 2025 ---- ---- ---- ---- 114.70 +2.10 112.60 2030 ---- ---- ---- ---- 117.40 +2.30 115.10 2035 ---- ---- ---- ---- 120.00 +2.20 117.80 2040 ---- ---- ---- ---- 122.70 +2.30 120.40 2045 ---- ---- ---- ---- 125.40 +2.30 123.10 2050 ---- ---- ---- ---- 128.20 +2.40 125.80 2055 ---- ---- ---- ---- 131.00 +2.40 128.60 2060 ---- ---- ---- ---- 133.80 +2.40 131.40 2065 ---- ---- ---- ---- 136.70 +2.50 134.20 2070 ---- ---- ---- ---- 139.60 +2.50 137.10 2075 ---- ---- ---- ---- 142.50 +2.50 140.00 2080 ---- ---- ---- ---- 145.40 +2.50 142.90 2085 ---- ---- ---- ---- 148.40 +2.50 145.90 2090 ---- ---- ---- ---- 151.40 +2.50 148.90 2095 ---- ---- ---- ---- 154.50 +2.60 151.90 2100 ---- ---- ---- ---- 157.60 +2.70 154.90 2105 ---- ---- ---- ---- 160.70 +2.70 158.00 2110 ---- ---- ---- ---- 163.80 +2.70 161.10 2115 ---- ---- ---- ---- 167.00 +2.70 164.30 2120 ---- ---- ---- ---- 170.20 +2.80 167.40 2125 ---- ---- ---- ---- 173.40 +2.80 170.60 2130 ---- ---- ---- ---- 176.60 +2.80 173.80 2135 ---- ---- ---- ---- 179.90 +2.80 177.10 2140 ---- ---- ---- ---- 183.20 +2.90 180.30 2145 ---- ---- ---- ---- 186.50 +2.90 183.60 2150 ---- ---- ---- ---- 189.90 +2.90 187.00 2155 ---- ---- ---- ---- 193.30 +3.00 190.30 2160 ---- ---- ---- ---- 196.70 +3.00 193.70 2165 ---- ---- ---- ---- 200.10 +3.00 197.10 2170 ---- ---- ---- ---- 203.50 +3.00 200.50 2175 ---- ---- ---- ---- 207.00 +3.10 203.90 2180 ---- ---- ---- ---- 210.50 +3.10 207.40 2185 ---- ---- ---- ---- 214.00 +3.10 210.90 2190 ---- ---- ---- ---- 217.50 +3.10 214.40 2195 ---- ---- ---- ---- 221.10 +3.20 217.90 2200 ---- ---- ---- ---- 224.70 +3.20 221.50 2205 ---- ---- ---- ---- 228.30 +3.30 225.00 2210 ---- ---- ---- ---- 231.90 +3.30 228.60 2215 ---- ---- ---- ---- 235.50 +3.30 232.20 2220 ---- ---- ---- ---- 239.10 +3.30 235.80 2225 ---- ---- ---- ---- 242.80 +3.30 239.50 2230 ---- ---- ---- ---- 246.50 +3.40 243.10 2235 ---- ---- ---- ---- 250.20 +3.40 246.80 2240 ---- ---- ---- ---- 253.90 +3.40 250.50 2245 ---- ---- ---- ---- 257.60 +3.40 254.20 2250 ---- ---- ---- ---- 261.40 +3.50 257.90 2255 ---- ---- ---- ---- 265.20 +3.50 261.70 2260 ---- ---- ---- ---- 268.90 +3.40 265.50 2265 ---- ---- ---- ---- 272.70 +3.50 269.20 2270 ---- ---- ---- ---- 276.60 +3.60 273.00 2275 ---- ---- ---- ---- 280.40 +3.60 276.80 2280 ---- ---- ---- ---- 284.20 +3.50 280.70 2285 ---- ---- ---- ---- 288.10 +3.60 284.50 2290 ---- ---- ---- ---- 292.00 +3.60 288.40 2300 ---- ---- ---- ---- 299.80 +3.70 296.10 2310 ---- ---- ---- ---- 307.70 +3.80 303.90 2320 ---- ---- ---- ---- 315.60 +3.80 311.80 2325 ---- ---- ---- ---- 319.60 +3.80 315.80 2330 ---- ---- ---- ---- 323.60 +3.80 319.80 2340 ---- ---- ---- ---- 331.60 +3.80 327.80 2350 ---- ---- ---- ---- 339.70 +3.90 335.80 2360 ---- ---- ---- ---- 347.80 +3.90 343.90 2370 ---- ---- ---- ---- 356.00 +3.90 352.10 2375 ---- ---- ---- ---- 360.20 +4.00 356.20 2380 ---- ---- ---- ---- 364.30 +4.00 360.30 2390 ---- ---- ---- ---- 372.60 +4.00 368.60 2400 ---- ---- ---- ---- 380.90 +4.00 376.90 2425 ---- ---- ---- ---- 402.00 +4.10 397.90 2450 ---- ---- ---- ---- 423.40 +4.30 419.10 2475 ---- ---- ---- ---- 445.00 +4.30 440.70 2500 ---- ---- ---- ---- 466.80 +4.40 462.40 2525 ---- ---- ---- ---- 488.90 +4.50 484.40 2550 ---- ---- ---- ---- 511.20 +4.60 506.60 2575 ---- ---- ---- ---- 533.70 +4.60 529.10 3400 ---- ---- ---- ---- 1333.60 +5.90 1327.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 UNCH 1.40 1275 ---- ---- ---- ---- 1.70 UNCH 1.70 1300 ---- ---- ---- ---- 2.00 UNCH 2.00 1325 ---- ---- ---- ---- 2.40 UNCH 2.40 1350 ---- ---- ---- ---- 2.90 +.10 2.80 1375 ---- ---- ---- ---- 3.40 +.10 3.30 1400 ---- ---- ---- ---- 4.00 +.10 3.90 1425 ---- ---- ---- ---- 4.60 +.10 4.50 1450 ---- ---- ---- ---- 5.40 +.10 5.30 1460 ---- ---- ---- ---- 5.70 +.10 5.60 1470 ---- ---- ---- ---- 6.10 +.20 5.90 1475 ---- ---- ---- ---- 6.30 +.20 6.10 1480 ---- ---- ---- ---- 6.50 +.20 6.30 1490 ---- ---- ---- ---- 6.90 +.20 6.70 1500 ---- ---- ---- ---- 7.30 +.20 7.10 1510 ---- ---- ---- ---- 7.70 +.20 7.50 1520 ---- ---- ---- ---- 8.20 +.30 7.90 1525 ---- ---- ---- ---- 8.40 +.20 8.20 1530 ---- ---- ---- ---- 8.60 +.20 8.40 1540 ---- ---- ---- ---- 9.10 +.20 8.90 1545 ---- ---- ---- ---- 9.40 +.30 9.10 1550 ---- ---- ---- ---- 9.70 +.30 9.40 1555 ---- ---- ---- ---- 9.90 +.20 9.70 1560 ---- ---- ---- ---- 10.20 +.30 9.90 1565 ---- ---- ---- ---- 10.50 +.30 10.20 1570 ---- ---- ---- ---- 10.80 +.30 10.50 1575 ---- ---- ---- ---- 11.10 +.30 10.80 1580 ---- ---- ---- ---- 11.40 +.30 11.10 1585 ---- ---- ---- ---- 11.70 +.30 11.40 1590 ---- ---- ---- ---- 12.00 +.30 11.70 1595 ---- ---- ---- ---- 12.40 +.40 12.00 1600 ---- ---- ---- ---- 12.70 +.30 12.40 1605 ---- ---- ---- ---- 13.10 +.40 12.70 1610 ---- ---- ---- ---- 13.40 +.30 13.10 1615 ---- ---- ---- ---- 13.80 +.40 13.40 1620 ---- ---- ---- ---- 14.20 +.40 13.80 1625 ---- ---- ---- ---- 14.50 +.40 14.10 1630 ---- ---- ---- ---- 14.90 +.40 14.50 1635 ---- ---- ---- ---- 15.30 +.40 14.90 1640 ---- ---- ---- ---- 15.70 +.40 15.30 1645 ---- ---- ---- ---- 16.10 +.40 15.70 1650 ---- ---- ---- ---- 16.60 +.50 16.10 1655 ---- ---- ---- ---- 17.00 +.40 16.60 1660 ---- ---- ---- ---- 17.50 +.50 17.00 1665 ---- ---- ---- ---- 17.90 +.50 17.40 1670 ---- ---- ---- ---- 18.40 +.50 17.90 1675 ---- ---- ---- ---- 18.90 +.50 18.40 1680 ---- ---- ---- ---- 19.40 +.60 18.80 1685 ---- ---- ---- ---- 19.90 +.60 19.30 1690 ---- ---- ---- ---- 20.40 +.60 19.80 1695 ---- ---- ---- ---- 20.90 +.50 20.40 1700 ---- ---- ---- ---- 21.50 +.60 20.90 1705 ---- ---- ---- ---- 22.00 +.60 21.40 1710 ---- ---- ---- ---- 22.60 +.60 22.00 1715 ---- ---- ---- ---- 23.20 +.60 22.60 1720 ---- ---- ---- ---- 23.80 +.60 23.20 1725 ---- ---- ---- ---- 24.40 +.60 23.80 1730 ---- ---- ---- ---- 25.10 +.70 24.40 1735 ---- ---- ---- ---- 25.70 +.70 25.00 1740 ---- ---- ---- ---- 26.40 +.70 25.70 1745 ---- ---- ---- ---- 27.10 +.70 26.40 1750 ---- ---- ---- ---- 27.80 +.70 27.10 1755 ---- ---- ---- ---- 28.50 +.70 27.80 1760 ---- ---- ---- ---- 29.30 +.80 28.50 1765 ---- ---- ---- ---- 30.10 +.80 29.30 1770 ---- ---- ---- ---- 30.90 +.80 30.10 1775 ---- ---- ---- ---- 31.70 +.80 30.90 1780 ---- ---- ---- ---- 32.60 +.90 31.70 1785 ---- ---- ---- ---- 33.40 +.80 32.60 1790 ---- ---- ---- ---- 34.30 +.90 33.40 1795 ---- ---- ---- ---- 35.20 +.90 34.30 1800 ---- ---- ---- ---- 36.20 +.90 35.30 1805 ---- ---- ---- ---- 37.20 +1.00 36.20 1810 ---- ---- ---- ---- 38.20 +1.00 37.20 1815 ---- ---- ---- ---- 39.20 +1.00 38.20 1820 ---- ---- ---- ---- 40.30 +1.00 39.30 1825 ---- ---- ---- ---- 41.40 +1.10 40.30 1830 ---- ---- ---- ---- 42.50 +1.10 41.40 1835 ---- ---- ---- ---- 43.60 +1.00 42.60 1840 ---- ---- ---- ---- 44.80 +1.10 43.70 1845 ---- ---- ---- ---- 46.10 +1.20 44.90 1850 ---- ---- ---- ---- 47.30 +1.10 46.20 1855 ---- ---- ---- ---- 48.60 +1.20 47.40 1860 ---- ---- ---- ---- 49.90 +1.20 48.70 1865 ---- ---- ---- ---- 51.30 +1.30 50.00 1870 ---- ---- ---- ---- 52.70 +1.30 51.40 1875 ---- ---- ---- ---- 54.10 +1.30 52.80 1880 ---- ---- ---- ---- 55.50 +1.30 54.20 1885 ---- ---- ---- ---- 57.00 +1.30 55.70 1890 ---- ---- ---- ---- 58.50 +1.40 57.10 1895 ---- ---- ---- ---- 60.10 +1.40 58.70 1900 ---- ---- ---- ---- 61.60 +1.40 60.20 1905 ---- ---- ---- ---- 63.20 +1.40 61.80 1910 ---- ---- ---- ---- 64.90 +1.50 63.40 1915 ---- ---- ---- ---- 66.50 +1.50 65.00 1920 ---- ---- ---- ---- 68.20 +1.50 66.70 1925 ---- ---- ---- ---- 69.90 +1.50 68.40 1930 ---- ---- ---- ---- 71.70 +1.60 70.10 1935 ---- ---- ---- ---- 73.50 +1.70 71.80 1940 ---- ---- ---- ---- 75.30 +1.70 73.60 1945 ---- ---- ---- ---- 77.10 +1.70 75.40 1950 ---- ---- ---- ---- 79.00 +1.80 77.20 1955 ---- ---- ---- ---- 80.90 +1.80 79.10 1960 ---- ---- ---- ---- 82.80 +1.80 81.00 1965 ---- ---- ---- ---- 84.80 +1.80 83.00 1970 ---- ---- ---- ---- 86.80 +1.90 84.90 1975 ---- ---- ---- ---- 88.80 +1.90 86.90 1980 ---- ---- ---- ---- 90.90 +1.90 89.00 1985 ---- ---- ---- ---- 93.00 +1.90 91.10 1990 ---- ---- ---- ---- 95.20 +2.00 93.20 1995 ---- ---- ---- ---- 97.40 +2.00 95.40 2000 ---- ---- ---- ---- 99.60 +2.00 97.60 2005 ---- ---- ---- ---- 101.90 +2.00 99.90 2010 ---- ---- ---- ---- 104.30 +2.10 102.20 2015 ---- ---- ---- ---- 106.60 +2.10 104.50 2020 ---- ---- ---- ---- 109.00 +2.10 106.90 2025 ---- ---- ---- ---- 111.50 +2.20 109.30 2030 ---- ---- ---- ---- 114.00 +2.30 111.70 2035 ---- ---- ---- ---- 116.50 +2.30 114.20 2040 ---- ---- ---- ---- 119.00 +2.30 116.70 2045 ---- ---- ---- ---- 121.60 +2.30 119.30 2050 ---- ---- ---- ---- 124.20 +2.30 121.90 2055 ---- ---- ---- ---- 126.90 +2.40 124.50 2060 ---- ---- ---- ---- 129.60 +2.40 127.20 2065 ---- ---- ---- ---- 132.30 +2.40 129.90 2070 ---- ---- ---- ---- 135.10 +2.50 132.60 2075 ---- ---- ---- ---- 137.90 +2.50 135.40 2080 ---- ---- ---- ---- 140.70 +2.50 138.20 2085 ---- ---- ---- ---- 143.60 +2.60 141.00 2090 ---- ---- ---- ---- 146.50 +2.70 143.80 2095 ---- ---- ---- ---- 149.40 +2.70 146.70 2100 ---- ---- ---- ---- 152.30 +2.60 149.70 2105 ---- ---- ---- ---- 155.30 +2.70 152.60 2110 ---- ---- ---- ---- 158.30 +2.70 155.60 2115 ---- ---- ---- ---- 161.40 +2.80 158.60 2120 ---- ---- ---- ---- 164.50 +2.80 161.70 2125 ---- ---- ---- ---- 167.60 +2.90 164.70 2130 ---- ---- ---- ---- 170.70 +2.90 167.80 2135 ---- ---- ---- ---- 173.80 +2.80 171.00 2140 ---- ---- ---- ---- 177.00 +2.90 174.10 2145 ---- ---- ---- ---- 180.30 +3.00 177.30 2150 ---- ---- ---- ---- 183.50 +3.00 180.50 2155 ---- ---- ---- ---- 186.80 +3.00 183.80 2160 ---- ---- ---- ---- 190.10 +3.10 187.00 2165 ---- ---- ---- ---- 193.40 +3.10 190.30 2170 ---- ---- ---- ---- 196.70 +3.10 193.60 2175 ---- ---- ---- ---- 200.10 +3.10 197.00 2180 ---- ---- ---- ---- 203.50 +3.20 200.30 2185 ---- ---- ---- ---- 206.90 +3.20 203.70 2190 ---- ---- ---- ---- 210.30 +3.20 207.10 2195 ---- ---- ---- ---- 213.80 +3.20 210.60 2200 ---- ---- ---- ---- 217.30 +3.30 214.00 2205 ---- ---- ---- ---- 220.80 +3.30 217.50 2210 ---- ---- ---- ---- 224.30 +3.30 221.00 2215 ---- ---- ---- ---- 227.90 +3.40 224.50 2220 ---- ---- ---- ---- 231.40 +3.30 228.10 2225 ---- ---- ---- ---- 235.00 +3.40 231.60 2230 ---- ---- ---- ---- 238.60 +3.40 235.20 2235 ---- ---- ---- ---- 242.30 +3.50 238.80 2240 ---- ---- ---- ---- 245.90 +3.40 242.50 2245 ---- ---- ---- ---- 249.60 +3.50 246.10 2250 ---- ---- ---- ---- 253.30 +3.50 249.80 2255 ---- ---- ---- ---- 257.00 +3.60 253.40 2260 ---- ---- ---- ---- 260.70 +3.60 257.10 2265 ---- ---- ---- ---- 264.40 +3.60 260.80 2270 ---- ---- ---- ---- 268.20 +3.60 264.60 2275 ---- ---- ---- ---- 272.00 +3.70 268.30 2280 ---- ---- ---- ---- 275.80 +3.70 272.10 2285 ---- ---- ---- ---- 279.60 +3.70 275.90 2290 ---- ---- ---- ---- 283.40 +3.70 279.70 2295 ---- ---- ---- ---- 287.20 +3.70 283.50 2300 ---- ---- ---- ---- 291.10 +3.80 287.30 2305 ---- ---- ---- ---- 295.00 +3.80 291.20 2310 ---- ---- ---- ---- 298.90 +3.80 295.10 2320 ---- ---- ---- ---- 306.70 +3.90 302.80 2325 ---- ---- ---- ---- 310.60 +3.80 306.80 2330 ---- ---- ---- ---- 314.60 +3.90 310.70 2340 ---- ---- ---- ---- 322.50 +3.90 318.60 2350 ---- ---- ---- ---- 330.50 +3.90 326.60 2360 ---- ---- ---- ---- 338.60 +4.00 334.60 2370 ---- ---- ---- ---- 346.70 +4.00 342.70 2375 ---- ---- ---- ---- 350.80 +4.10 346.70 2380 ---- ---- ---- ---- 354.90 +4.10 350.80 2390 ---- ---- ---- ---- 363.10 +4.10 359.00 2400 ---- ---- ---- ---- 371.40 +4.20 367.20 2425 ---- ---- ---- ---- 392.20 +4.20 388.00 2450 ---- ---- ---- ---- 413.40 +4.40 409.00 2475 ---- ---- ---- ---- 434.80 +4.40 430.40 2500 ---- ---- ---- ---- 456.50 +4.50 452.00 2525 ---- ---- ---- ---- 478.40 +4.60 473.80 2550 ---- ---- ---- ---- 500.50 +4.70 495.80 2575 ---- ---- ---- ---- 522.80 +4.70 518.10 2600 ---- ---- ---- ---- 545.30 +4.80 540.50 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .20 UNCH .20 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .30 +.10 .20 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .40 +.10 .30 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .50 UNCH .50 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .60 +.10 .50 1180 ---- ---- ---- ---- .60 UNCH .60 1190 ---- ---- ---- ---- .60 UNCH .60 1195 ---- ---- ---- ---- .70 UNCH .70 1200 ---- ---- ---- ---- .70 UNCH .70 1205 ---- ---- ---- ---- .80 +.10 .70 1210 ---- ---- ---- ---- .80 UNCH .80 1215 ---- ---- ---- ---- .80 UNCH .80 1220 ---- ---- ---- ---- .90 +.10 .80 1225 ---- ---- ---- ---- .90 UNCH .90 1230 ---- ---- ---- ---- 1.00 +.10 .90 1235 ---- ---- ---- ---- 1.00 UNCH 1.00 1240 ---- ---- ---- ---- 1.00 UNCH 1.00 1245 ---- ---- ---- ---- 1.10 UNCH 1.10 1250 ---- ---- ---- ---- 1.10 UNCH 1.10 1255 ---- ---- ---- ---- 1.20 UNCH 1.20 1260 ---- ---- ---- ---- 1.30 +.10 1.20 1265 ---- ---- ---- ---- 1.30 UNCH 1.30 1270 ---- ---- ---- ---- 1.40 +.10 1.30 1275 ---- ---- ---- ---- 1.40 UNCH 1.40 1280 ---- ---- ---- ---- 1.50 UNCH 1.50 1285 ---- ---- ---- ---- 1.60 +.10 1.50 1290 ---- ---- ---- ---- 1.60 UNCH 1.60 1295 ---- ---- ---- ---- 1.70 UNCH 1.70 1300 ---- ---- ---- ---- 1.80 +.10 1.70 1305 ---- ---- ---- ---- 1.90 +.10 1.80 1310 ---- ---- ---- ---- 1.90 UNCH 1.90 1315 ---- ---- ---- ---- 2.00 UNCH 2.00 1320 ---- ---- ---- ---- 2.10 UNCH 2.10 1325 ---- ---- ---- ---- 2.20 +.10 2.10 1330 ---- ---- ---- ---- 2.30 +.10 2.20 1335 ---- ---- ---- ---- 2.40 +.10 2.30 1340 ---- ---- ---- ---- 2.50 +.10 2.40 1345 ---- ---- ---- ---- 2.60 +.10 2.50 1350 ---- ---- ---- ---- 2.70 +.10 2.60 1355 ---- ---- ---- ---- 2.80 +.10 2.70 1360 ---- ---- ---- ---- 2.90 UNCH 2.90 1365 ---- ---- ---- ---- 3.10 +.10 3.00 1370 ---- ---- ---- ---- 3.20 +.10 3.10 1375 ---- ---- ---- ---- 3.30 +.10 3.20 1380 ---- ---- ---- ---- 3.40 +.10 3.30 1385 ---- ---- ---- ---- 3.60 +.10 3.50 1390 ---- ---- ---- ---- 3.70 +.10 3.60 1395 ---- ---- ---- ---- 3.90 +.20 3.70 1400 ---- ---- ---- ---- 4.00 +.10 3.90 1405 ---- ---- ---- ---- 4.20 +.20 4.00 1410 ---- ---- ---- ---- 4.30 +.10 4.20 1415 ---- ---- ---- ---- 4.50 +.10 4.40 1420 ---- ---- ---- ---- 4.70 +.20 4.50 1425 ---- ---- ---- ---- 4.80 +.10 4.70 1430 ---- ---- ---- ---- 5.00 +.10 4.90 1435 ---- ---- ---- ---- 5.20 +.10 5.10 1440 ---- ---- ---- ---- 5.40 +.20 5.20 1445 ---- ---- ---- ---- 5.60 +.20 5.40 1450 ---- ---- ---- ---- 5.80 +.20 5.60 1455 ---- ---- ---- ---- 6.00 +.20 5.80 1460 ---- ---- ---- ---- 6.20 +.20 6.00 1465 ---- ---- ---- ---- 6.40 +.10 6.30 1470 ---- ---- ---- ---- 6.70 +.20 6.50 1475 ---- ---- ---- ---- 6.90 +.20 6.70 1480 ---- ---- ---- ---- 7.10 +.20 6.90 1485 ---- ---- ---- ---- 7.40 +.20 7.20 1490 ---- ---- ---- ---- 7.60 +.20 7.40 1495 ---- ---- ---- ---- 7.90 +.20 7.70 1500 ---- ---- ---- ---- 8.20 +.30 7.90 1505 ---- ---- ---- ---- 8.40 +.20 8.20 1510 ---- ---- ---- ---- 8.70 +.20 8.50 1515 ---- ---- ---- ---- 9.00 +.20 8.80 1520 ---- ---- ---- ---- 9.30 +.30 9.00 1525 ---- ---- ---- ---- 9.60 +.30 9.30 1530 ---- ---- ---- ---- 9.90 +.30 9.60 1535 ---- ---- ---- ---- 10.20 +.30 9.90 1540 ---- ---- ---- ---- 10.50 +.30 10.20 1545 ---- ---- ---- ---- 10.80 +.20 10.60 1550 ---- ---- ---- ---- 11.20 +.30 10.90 1555 ---- ---- ---- ---- 11.50 +.30 11.20 1560 ---- ---- ---- ---- 11.80 +.30 11.50 1565 ---- ---- ---- ---- 12.20 +.30 11.90 1570 ---- ---- ---- ---- 12.50 +.30 12.20 1575 ---- ---- ---- ---- 12.90 +.30 12.60 1580 ---- ---- ---- ---- 13.30 +.40 12.90 1585 ---- ---- ---- ---- 13.60 +.30 13.30 1590 ---- ---- ---- ---- 14.00 +.30 13.70 1595 ---- ---- ---- ---- 14.40 +.40 14.00 1600 ---- ---- ---- ---- 14.80 +.40 14.40 100 1605 ---- ---- ---- ---- 15.20 +.40 14.80 1610 ---- ---- ---- ---- 15.60 +.40 15.20 1615 ---- ---- ---- ---- 16.00 +.40 15.60 1620 ---- ---- ---- ---- 16.40 +.40 16.00 1625 ---- ---- ---- ---- 16.80 +.40 16.40 1630 ---- ---- ---- ---- 17.30 +.50 16.80 1635 ---- ---- ---- ---- 17.70 +.40 17.30 1640 ---- ---- ---- ---- 18.10 +.40 17.70 1645 ---- ---- ---- ---- 18.60 +.50 18.10 1650 ---- ---- ---- ---- 19.00 +.50 18.50 1655 ---- ---- ---- ---- 19.50 +.50 19.00 1660 ---- ---- ---- ---- 20.00 +.60 19.40 1665 ---- ---- ---- ---- 20.40 +.50 19.90 1670 ---- ---- ---- ---- 20.90 +.50 20.40 1675 ---- ---- ---- ---- 21.40 +.50 20.90 100 1680 ---- ---- ---- ---- 21.90 +.60 21.30 1685 ---- ---- ---- ---- 22.40 +.50 21.90 1690 ---- ---- ---- ---- 22.90 +.50 22.40 1695 ---- ---- ---- ---- 23.50 +.60 22.90 1700 ---- ---- ---- ---- 24.00 +.60 23.40 1705 ---- ---- ---- ---- 24.60 +.60 24.00 1710 ---- ---- ---- ---- 25.20 +.60 24.60 1715 ---- ---- ---- ---- 25.80 +.60 25.20 1720 ---- ---- ---- ---- 26.40 +.60 25.80 1725 ---- ---- ---- ---- 27.10 +.70 26.40 1730 ---- ---- ---- ---- 27.70 +.70 27.00 1735 ---- ---- ---- ---- 28.40 +.70 27.70 1740 ---- ---- ---- ---- 29.10 +.70 28.40 1745 ---- ---- ---- ---- 29.90 +.80 29.10 1750 ---- ---- ---- ---- 30.60 +.80 29.80 1755 ---- ---- ---- ---- 31.40 +.80 30.60 1760 ---- ---- ---- ---- 32.20 +.80 31.40 1765 ---- ---- ---- ---- 33.10 +.90 32.20 1770 ---- ---- ---- ---- 33.90 +.80 33.10 1775 ---- ---- ---- ---- 34.80 +.80 34.00 1780 ---- ---- ---- ---- 35.70 +.80 34.90 1785 ---- ---- ---- ---- 36.70 +.90 35.80 1790 ---- ---- ---- ---- 37.70 +1.00 36.70 1795 ---- ---- ---- ---- 38.70 +1.00 37.70 1800 ---- ---- ---- ---- 39.70 +1.00 38.70 1805 ---- ---- ---- ---- 40.80 +1.00 39.80 1810 ---- ---- ---- ---- 41.80 +1.00 40.80 1815 ---- ---- ---- ---- 42.90 +1.00 41.90 1820 ---- ---- ---- ---- 44.10 +1.10 43.00 1825 ---- ---- ---- ---- 45.20 +1.00 44.20 1830 ---- ---- ---- ---- 46.40 +1.10 45.30 1835 ---- ---- ---- ---- 47.60 +1.10 46.50 1840 ---- ---- ---- ---- 48.90 +1.20 47.70 1845 ---- ---- ---- ---- 50.10 +1.20 48.90 1850 ---- ---- ---- ---- 51.40 +1.20 50.20 1855 ---- ---- ---- ---- 52.70 +1.20 51.50 1860 ---- ---- ---- ---- 54.00 +1.20 52.80 1865 ---- ---- ---- ---- 55.40 +1.30 54.10 1870 ---- ---- ---- ---- 56.80 +1.30 55.50 1875 ---- ---- ---- ---- 58.20 +1.30 56.90 1880 ---- ---- ---- ---- 59.70 +1.40 58.30 75 1885 ---- ---- ---- ---- 61.10 +1.30 59.80 1890 ---- ---- ---- ---- 62.60 +1.40 61.20 1895 ---- ---- ---- ---- 64.20 +1.40 62.80 1900 ---- ---- ---- ---- 65.80 +1.50 64.30 1905 ---- ---- ---- ---- 67.40 +1.50 65.90 1910 ---- ---- ---- ---- 69.00 +1.50 67.50 1915 ---- ---- ---- ---- 70.70 +1.60 69.10 1920 ---- ---- ---- ---- 72.40 +1.60 70.80 1925 ---- ---- ---- ---- 74.10 +1.60 72.50 1930 ---- ---- ---- ---- 75.90 +1.60 74.30 1935 ---- ---- ---- ---- 77.70 +1.60 76.10 1940 ---- ---- ---- ---- 79.60 +1.70 77.90 1945 ---- ---- ---- ---- 81.50 +1.70 79.80 1950 ---- ---- ---- ---- 83.40 +1.70 81.70 1955 ---- ---- ---- ---- 85.40 +1.80 83.60 1960 ---- ---- ---- ---- 87.40 +1.80 85.60 1965 ---- ---- ---- ---- 89.40 +1.80 87.60 1970 ---- ---- ---- ---- 91.50 +1.90 89.60 100 1975 ---- ---- ---- ---- 93.60 +1.90 91.70 1980 ---- ---- ---- ---- 95.80 +2.00 93.80 1985 ---- ---- ---- ---- 97.90 +1.90 96.00 1990 ---- ---- ---- ---- 100.20 +2.00 98.20 1995 ---- ---- ---- ---- 102.40 +2.00 100.40 2000 ---- ---- ---- ---- 104.70 +2.00 102.70 130 2005 ---- ---- ---- ---- 107.10 +2.10 105.00 2010 ---- ---- ---- ---- 109.40 +2.10 107.30 220 2015 ---- ---- ---- ---- 111.80 +2.10 109.70 2020 ---- ---- ---- ---- 114.30 +2.20 112.10 2025 ---- ---- ---- ---- 116.70 +2.20 114.50 2030 ---- ---- ---- ---- 119.30 +2.30 117.00 2035 ---- ---- ---- ---- 121.80 +2.30 119.50 2040 ---- ---- ---- ---- 124.40 +2.30 122.10 50 2045 ---- ---- ---- ---- 127.00 +2.30 124.70 2050 ---- ---- ---- ---- 129.60 +2.30 127.30 2055 ---- ---- ---- ---- 132.30 +2.40 129.90 2060 ---- ---- ---- ---- 135.00 +2.40 132.60 2065 ---- ---- ---- ---- 137.80 +2.50 135.30 2070 ---- ---- ---- ---- 140.50 +2.50 138.00 2075 ---- ---- ---- ---- 143.30 +2.50 140.80 2080 ---- ---- ---- ---- 146.20 +2.60 143.60 2085 ---- ---- ---- ---- 149.00 +2.50 146.50 2090 ---- ---- ---- ---- 151.90 +2.60 149.30 2095 ---- ---- ---- ---- 154.90 +2.70 152.20 2100 ---- ---- ---- ---- 157.80 +2.60 155.20 2105 ---- ---- ---- ---- 160.80 +2.70 158.10 2110 ---- ---- ---- ---- 163.80 +2.70 161.10 2115 ---- ---- ---- ---- 166.90 +2.80 164.10 2120 ---- ---- ---- ---- 170.00 +2.80 167.20 2125 ---- ---- ---- ---- 173.10 +2.80 170.30 2130 ---- ---- ---- ---- 176.20 +2.80 173.40 2135 ---- ---- ---- ---- 179.40 +2.90 176.50 2140 ---- ---- ---- ---- 182.50 +2.80 179.70 2145 ---- ---- ---- ---- 185.80 +3.00 182.80 2150 ---- ---- ---- ---- 189.00 +2.90 186.10 2155 ---- ---- ---- ---- 192.30 +3.00 189.30 2160 ---- ---- ---- ---- 195.60 +3.00 192.60 2165 ---- ---- ---- ---- 198.90 +3.00 195.90 2170 ---- ---- ---- ---- 202.20 +3.00 199.20 2175 ---- ---- ---- ---- 205.60 +3.10 202.50 2180 ---- ---- ---- ---- 209.00 +3.10 205.90 2185 ---- ---- ---- ---- 212.40 +3.10 209.30 2190 ---- ---- ---- ---- 215.90 +3.20 212.70 2195 ---- ---- ---- ---- 219.30 +3.20 216.10 2200 ---- ---- ---- ---- 222.80 +3.20 219.60 2205 ---- ---- ---- ---- 226.30 +3.20 223.10 2210 ---- ---- ---- ---- 229.80 +3.20 226.60 2215 ---- ---- ---- ---- 233.40 +3.30 230.10 2220 ---- ---- ---- ---- 237.00 +3.30 233.70 2225 ---- ---- ---- ---- 240.60 +3.40 237.20 2230 ---- ---- ---- ---- 244.20 +3.40 240.80 2235 ---- ---- ---- ---- 247.80 +3.40 244.40 2240 ---- ---- ---- ---- 251.50 +3.40 248.10 2245 ---- ---- ---- ---- 255.10 +3.40 251.70 2250 ---- ---- ---- ---- 258.80 +3.40 255.40 2255 ---- ---- ---- ---- 262.50 +3.40 259.10 2260 ---- ---- ---- ---- 266.30 +3.50 262.80 2265 ---- ---- ---- ---- 270.00 +3.50 266.50 2270 ---- ---- ---- ---- 273.80 +3.60 270.20 2275 ---- ---- ---- ---- 277.60 +3.60 274.00 2280 ---- ---- ---- ---- 281.40 +3.60 277.80 2285 ---- ---- ---- ---- 285.20 +3.60 281.60 2290 ---- ---- ---- ---- 289.00 +3.60 285.40 2295 ---- ---- ---- ---- 292.90 +3.70 289.20 2300 ---- ---- ---- ---- 296.80 +3.70 293.10 2305 ---- ---- ---- ---- 300.60 +3.70 296.90 2310 ---- ---- ---- ---- 304.50 +3.70 300.80 2315 ---- ---- ---- ---- 308.50 +3.80 304.70 2320 ---- ---- ---- ---- 312.40 +3.80 308.60 2325 ---- ---- ---- ---- 316.30 +3.80 312.50 2330 ---- ---- ---- ---- 320.30 +3.80 316.50 2335 ---- ---- ---- ---- 324.30 +3.90 320.40 2340 ---- ---- ---- ---- 328.30 +3.90 324.40 2345 ---- ---- ---- ---- 332.30 +3.90 328.40 2350 ---- ---- ---- ---- 336.30 +3.90 332.40 2355 ---- ---- ---- ---- 340.30 +3.90 336.40 2360 ---- ---- ---- ---- 344.40 +4.00 340.40 2370 ---- ---- ---- ---- 352.50 +4.00 348.50 2375 ---- ---- ---- ---- 356.60 +4.00 352.60 2380 ---- ---- ---- ---- 360.70 +4.00 356.70 2390 ---- ---- ---- ---- 368.90 +4.00 364.90 2400 ---- ---- ---- ---- 377.20 +4.10 373.10 2410 ---- ---- ---- ---- 385.50 +4.10 381.40 2420 ---- ---- ---- ---- 393.90 +4.20 389.70 2425 ---- ---- ---- ---- 398.10 +4.20 393.90 2430 ---- ---- ---- ---- 402.30 +4.20 398.10 2440 ---- ---- ---- ---- 410.70 +4.20 406.50 2450 ---- ---- ---- ---- 419.20 +4.20 415.00 2460 ---- ---- ---- ---- 427.80 +4.30 423.50 2475 ---- ---- ---- ---- 440.60 +4.30 436.30 2500 ---- ---- ---- ---- 462.30 +4.40 457.90 2525 ---- ---- ---- ---- 484.10 +4.40 479.70 2550 ---- ---- ---- ---- 506.20 +4.50 501.70 2575 ---- ---- ---- ---- 528.50 +4.70 523.80 2600 ---- ---- ---- ---- 550.90 +4.70 546.20 2625 ---- ---- ---- ---- 573.50 +4.80 568.70 2650 ---- ---- ---- ---- 596.20 +4.80 591.40 2800 ---- ---- ---- 741.70A 735.40 ---- ---- 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.90 +.10 2.80 1300 ---- ---- ---- ---- 3.30 UNCH 3.30 1325 ---- ---- ---- ---- 3.90 +.10 3.80 1350 ---- ---- ---- ---- 4.50 +.10 4.40 1375 ---- ---- ---- ---- 5.20 +.10 5.10 1400 ---- ---- ---- ---- 6.00 +.20 5.80 1425 ---- ---- ---- ---- 6.80 +.10 6.70 1450 ---- ---- ---- ---- 7.80 +.10 7.70 1470 ---- ---- ---- ---- 8.70 +.20 8.50 1475 ---- ---- ---- ---- 8.90 +.20 8.70 1480 ---- ---- ---- ---- 9.20 +.20 9.00 1490 ---- ---- ---- ---- 9.70 +.20 9.50 1500 ---- ---- ---- ---- 10.20 +.20 10.00 1510 ---- ---- ---- ---- 10.70 +.20 10.50 1520 ---- ---- ---- ---- 11.30 +.30 11.00 1525 ---- ---- ---- ---- 11.60 +.30 11.30 1530 ---- ---- ---- ---- 11.90 +.30 11.60 1540 ---- ---- ---- ---- 12.50 +.30 12.20 1550 ---- ---- ---- ---- 13.10 +.30 12.80 1560 ---- ---- ---- ---- 13.80 +.30 13.50 1565 ---- ---- ---- ---- 14.10 +.30 13.80 1570 ---- ---- ---- ---- 14.50 +.40 14.10 1575 ---- ---- ---- ---- 14.80 +.30 14.50 1580 ---- ---- ---- ---- 15.20 +.40 14.80 1585 ---- ---- ---- ---- 15.60 +.40 15.20 1590 ---- ---- ---- ---- 15.90 +.30 15.60 1595 ---- ---- ---- ---- 16.30 +.30 16.00 1600 ---- ---- ---- ---- 16.70 +.40 16.30 1605 ---- ---- ---- ---- 17.10 +.40 16.70 1610 ---- ---- ---- ---- 17.50 +.40 17.10 1615 ---- ---- ---- ---- 18.00 +.40 17.60 1620 ---- ---- ---- ---- 18.40 +.40 18.00 1625 ---- ---- ---- ---- 18.80 +.40 18.40 1630 ---- ---- ---- ---- 19.30 +.50 18.80 1635 ---- ---- ---- ---- 19.70 +.40 19.30 1640 ---- ---- ---- ---- 20.20 +.50 19.70 1645 ---- ---- ---- ---- 20.70 +.50 20.20 1650 ---- ---- ---- ---- 21.10 +.40 20.70 1655 ---- ---- ---- ---- 21.60 +.40 21.20 1660 ---- ---- ---- ---- 22.10 +.50 21.60 1665 ---- ---- ---- ---- 22.70 +.60 22.10 1670 ---- ---- ---- ---- 23.20 +.50 22.70 1675 ---- ---- ---- ---- 23.70 +.50 23.20 1680 ---- ---- ---- ---- 24.30 +.60 23.70 1685 ---- ---- ---- ---- 24.80 +.50 24.30 1690 ---- ---- ---- ---- 25.40 +.60 24.80 1695 ---- ---- ---- ---- 26.00 +.60 25.40 1700 ---- ---- ---- ---- 26.60 +.60 26.00 1705 ---- ---- ---- ---- 27.20 +.60 26.60 1710 ---- ---- ---- ---- 27.80 +.60 27.20 1715 ---- ---- ---- ---- 28.40 +.60 27.80 1720 ---- ---- ---- ---- 29.10 +.70 28.40 1725 ---- ---- ---- ---- 29.80 +.70 29.10 1730 ---- ---- ---- ---- 30.50 +.70 29.80 1735 ---- ---- ---- ---- 31.20 +.70 30.50 1740 ---- ---- ---- ---- 31.90 +.70 31.20 1745 ---- ---- ---- ---- 32.60 +.70 31.90 1750 ---- ---- ---- ---- 33.40 +.80 32.60 1755 ---- ---- ---- ---- 34.10 +.70 33.40 1760 ---- ---- ---- ---- 34.90 +.70 34.20 1765 ---- ---- ---- ---- 35.70 +.80 34.90 1770 ---- ---- ---- ---- 36.60 +.80 35.80 1775 ---- ---- ---- ---- 37.40 +.80 36.60 1780 ---- ---- ---- ---- 38.30 +.80 37.50 1785 ---- ---- ---- ---- 39.20 +.90 38.30 1790 ---- ---- ---- ---- 40.10 +.90 39.20 1795 ---- ---- ---- ---- 41.10 +.90 40.20 1800 ---- ---- ---- ---- 42.00 +.90 41.10 1805 ---- ---- ---- ---- 43.00 +.90 42.10 1810 ---- ---- ---- ---- 44.00 +.90 43.10 1815 ---- ---- ---- ---- 45.10 +1.00 44.10 1820 ---- ---- ---- ---- 46.20 +1.00 45.20 1825 ---- ---- ---- ---- 47.30 +1.00 46.30 1830 ---- ---- ---- ---- 48.40 +1.00 47.40 1835 ---- ---- ---- ---- 49.60 +1.10 48.50 1840 ---- ---- ---- ---- 50.80 +1.10 49.70 1845 ---- ---- ---- ---- 52.00 +1.10 50.90 1850 ---- ---- ---- ---- 53.20 +1.10 52.10 1855 ---- ---- ---- ---- 54.50 +1.10 53.40 1860 ---- ---- ---- ---- 55.80 +1.10 54.70 1865 ---- ---- ---- ---- 57.20 +1.20 56.00 1870 ---- ---- ---- ---- 58.60 +1.20 57.40 1875 ---- ---- ---- ---- 60.00 +1.30 58.70 1880 ---- ---- ---- ---- 61.40 +1.20 60.20 1885 ---- ---- ---- ---- 62.90 +1.30 61.60 1890 ---- ---- ---- ---- 64.40 +1.30 63.10 1895 ---- ---- ---- ---- 65.90 +1.30 64.60 1900 ---- ---- ---- ---- 67.50 +1.30 66.20 1905 ---- ---- ---- ---- 69.10 +1.40 67.70 1910 ---- ---- ---- ---- 70.70 +1.40 69.30 1915 ---- ---- ---- ---- 72.40 +1.40 71.00 1920 ---- ---- ---- ---- 74.10 +1.50 72.60 1925 ---- ---- ---- ---- 75.80 +1.50 74.30 1930 ---- ---- ---- ---- 77.60 +1.50 76.10 1935 ---- ---- ---- ---- 79.30 +1.50 77.80 1940 ---- ---- ---- ---- 81.20 +1.60 79.60 1945 ---- ---- ---- ---- 83.00 +1.60 81.40 1950 ---- ---- ---- ---- 84.80 +1.60 83.20 1955 ---- ---- ---- ---- 86.70 +1.60 85.10 1960 ---- ---- ---- ---- 88.60 +1.60 87.00 1965 ---- ---- ---- ---- 90.60 +1.70 88.90 1970 ---- ---- ---- ---- 92.60 +1.70 90.90 1975 ---- ---- ---- ---- 94.60 +1.80 92.80 1980 ---- ---- ---- ---- 96.60 +1.70 94.90 1985 ---- ---- ---- ---- 98.70 +1.80 96.90 1990 ---- ---- ---- ---- 100.80 +1.80 99.00 1995 ---- ---- ---- ---- 103.00 +1.90 101.10 2000 ---- ---- ---- ---- 105.10 +1.80 103.30 2005 ---- ---- ---- ---- 107.40 +1.90 105.50 2010 ---- ---- ---- ---- 109.60 +1.90 107.70 2015 ---- ---- ---- ---- 111.90 +2.00 109.90 2020 ---- ---- ---- ---- 114.20 +1.90 112.30 2025 ---- ---- ---- ---- 116.60 +2.00 114.60 2030 ---- ---- ---- ---- 119.00 +2.00 117.00 2035 ---- ---- ---- ---- 121.50 +2.10 119.40 2040 ---- ---- ---- ---- 123.90 +2.10 121.80 2045 ---- ---- ---- ---- 126.50 +2.20 124.30 2050 ---- ---- ---- ---- 129.00 +2.20 126.80 2055 ---- ---- ---- ---- 131.60 +2.20 129.40 2060 ---- ---- ---- ---- 134.20 +2.20 132.00 2065 ---- ---- ---- ---- 136.90 +2.30 134.60 2070 ---- ---- ---- ---- 139.60 +2.30 137.30 2075 ---- ---- ---- ---- 142.30 +2.30 140.00 2080 ---- ---- ---- ---- 145.00 +2.30 142.70 2085 ---- ---- ---- ---- 147.80 +2.30 145.50 2090 ---- ---- ---- ---- 150.60 +2.30 148.30 2095 ---- ---- ---- ---- 153.50 +2.40 151.10 2100 ---- ---- ---- ---- 156.40 +2.40 154.00 2105 ---- ---- ---- ---- 159.30 +2.50 156.80 2110 ---- ---- ---- ---- 162.20 +2.40 159.80 2115 ---- ---- ---- ---- 165.20 +2.50 162.70 2120 ---- ---- ---- ---- 168.20 +2.50 165.70 2125 ---- ---- ---- ---- 171.30 +2.60 168.70 2130 ---- ---- ---- ---- 174.30 +2.50 171.80 2135 ---- ---- ---- ---- 177.40 +2.60 174.80 2140 ---- ---- ---- ---- 180.60 +2.70 177.90 2145 ---- ---- ---- ---- 183.70 +2.60 181.10 2150 ---- ---- ---- ---- 186.90 +2.70 184.20 2155 ---- ---- ---- ---- 190.10 +2.70 187.40 2160 ---- ---- ---- ---- 193.30 +2.70 190.60 2165 ---- ---- ---- ---- 196.60 +2.80 193.80 2170 ---- ---- ---- ---- 199.90 +2.80 197.10 2175 ---- ---- ---- ---- 203.20 +2.80 200.40 2180 ---- ---- ---- ---- 206.50 +2.80 203.70 2185 ---- ---- ---- ---- 209.90 +2.90 207.00 2190 ---- ---- ---- ---- 213.30 +2.90 210.40 2195 ---- ---- ---- ---- 216.70 +2.90 213.80 2200 ---- ---- ---- ---- 220.10 +2.90 217.20 2205 ---- ---- ---- ---- 223.60 +3.00 220.60 2210 ---- ---- ---- ---- 227.00 +3.00 224.00 2215 ---- ---- ---- ---- 230.50 +3.00 227.50 2220 ---- ---- ---- ---- 234.00 +3.00 231.00 2225 ---- ---- ---- ---- 237.60 +3.10 234.50 2230 ---- ---- ---- ---- 241.10 +3.10 238.00 2235 ---- ---- ---- ---- 244.70 +3.10 241.60 2240 ---- ---- ---- ---- 248.30 +3.10 245.20 2245 ---- ---- ---- ---- 251.90 +3.10 248.80 2250 ---- ---- ---- ---- 255.50 +3.10 252.40 2255 ---- ---- ---- ---- 259.20 +3.20 256.00 2260 ---- ---- ---- ---- 262.80 +3.20 259.60 2265 ---- ---- ---- ---- 266.50 +3.20 263.30 2270 ---- ---- ---- ---- 270.20 +3.20 267.00 2275 ---- ---- ---- ---- 273.90 +3.20 270.70 2280 ---- ---- ---- ---- 277.70 +3.30 274.40 2285 ---- ---- ---- ---- 281.40 +3.30 278.10 2290 ---- ---- ---- ---- 285.20 +3.40 281.80 2295 ---- ---- ---- ---- 288.90 +3.30 285.60 2300 ---- ---- ---- ---- 292.70 +3.30 289.40 2305 ---- ---- ---- ---- 296.60 +3.40 293.20 2310 ---- ---- ---- ---- 300.40 +3.40 297.00 2315 ---- ---- ---- ---- 304.20 +3.40 300.80 2320 ---- ---- ---- ---- 308.10 +3.50 304.60 2325 ---- ---- ---- ---- 312.00 +3.50 308.50 2330 ---- ---- ---- ---- 315.80 +3.50 312.30 2340 ---- ---- ---- ---- 323.70 +3.60 320.10 2350 ---- ---- ---- ---- 331.50 +3.50 328.00 2360 ---- ---- ---- ---- 339.50 +3.60 335.90 2370 ---- ---- ---- ---- 347.40 +3.60 343.80 2375 ---- ---- ---- ---- 351.40 +3.60 347.80 2380 ---- ---- ---- ---- 355.50 +3.70 351.80 2390 ---- ---- ---- ---- 363.50 +3.70 359.80 2400 ---- ---- ---- ---- 371.70 +3.80 367.90 2410 ---- ---- ---- ---- 379.90 +3.80 376.10 2425 ---- ---- ---- ---- 392.20 +3.80 388.40 2450 ---- ---- ---- ---- 413.00 +3.90 409.10 2475 ---- ---- ---- ---- 434.10 +4.00 430.10 2500 ---- ---- ---- ---- 455.40 +4.00 451.40 2525 ---- ---- ---- ---- 477.00 +4.20 472.80 2550 ---- ---- ---- ---- 498.70 +4.20 494.50 2575 ---- ---- ---- ---- 520.70 +4.30 516.40 2600 ---- ---- ---- ---- 542.80 +4.30 538.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.50 +.10 5.40 1425 ---- ---- ---- ---- 6.40 +.10 6.30 1450 ---- ---- ---- ---- 7.40 +.10 7.30 1475 ---- ---- ---- ---- 8.60 +.20 8.40 1500 ---- ---- ---- ---- 9.90 +.30 9.60 1525 ---- ---- ---- ---- 11.30 +.20 11.10 1550 ---- ---- ---- ---- 12.90 +.30 12.60 1575 ---- ---- ---- ---- 14.80 +.40 14.40 1580 ---- ---- ---- ---- 15.10 +.30 14.80 1590 ---- ---- ---- ---- 15.90 +.30 15.60 1600 ---- ---- ---- ---- 16.80 +.40 16.40 1610 ---- ---- ---- ---- 17.60 +.40 17.20 1620 ---- ---- ---- ---- 18.50 +.40 18.10 1625 ---- ---- ---- ---- 19.00 +.40 18.60 1630 ---- ---- ---- ---- 19.50 +.50 19.00 1640 ---- ---- ---- ---- 20.50 +.50 20.00 1650 ---- ---- ---- ---- 21.50 +.50 21.00 1660 ---- ---- ---- ---- 22.60 +.50 22.10 1670 ---- ---- ---- ---- 23.70 +.50 23.20 1675 ---- ---- ---- ---- 24.30 +.60 23.70 1680 ---- ---- ---- ---- 24.80 +.50 24.30 1685 ---- ---- ---- ---- 25.50 +.60 24.90 1690 ---- ---- ---- ---- 26.10 +.60 25.50 1695 ---- ---- ---- ---- 26.70 +.60 26.10 1700 ---- ---- ---- ---- 27.30 +.60 26.70 1705 ---- ---- ---- ---- 28.00 +.60 27.40 1710 ---- ---- ---- ---- 28.70 +.70 28.00 1715 ---- ---- ---- ---- 29.40 +.70 28.70 1720 ---- ---- ---- ---- 30.10 +.70 29.40 1725 ---- ---- ---- ---- 30.80 +.70 30.10 1730 ---- ---- ---- ---- 31.50 +.70 30.80 1735 ---- ---- ---- ---- 32.30 +.70 31.60 1740 ---- ---- ---- ---- 33.00 +.70 32.30 1745 ---- ---- ---- ---- 33.80 +.70 33.10 1750 ---- ---- ---- ---- 34.60 +.70 33.90 1755 ---- ---- ---- ---- 35.40 +.70 34.70 1760 ---- ---- ---- ---- 36.30 +.80 35.50 1765 ---- ---- ---- ---- 37.20 +.90 36.30 1770 ---- ---- ---- ---- 38.00 +.80 37.20 1775 ---- ---- ---- ---- 38.90 +.80 38.10 1780 ---- ---- ---- ---- 39.90 +.90 39.00 1785 ---- ---- ---- ---- 40.80 +.90 39.90 1790 ---- ---- ---- ---- 41.80 +.90 40.90 1795 ---- ---- ---- ---- 42.80 +.90 41.90 1800 ---- ---- ---- ---- 43.80 +.90 42.90 1805 ---- ---- ---- ---- 44.80 +.90 43.90 1810 ---- ---- ---- ---- 45.90 +1.00 44.90 1815 ---- ---- ---- ---- 47.00 +1.00 46.00 1820 ---- ---- ---- ---- 48.10 +1.00 47.10 1825 ---- ---- ---- ---- 49.20 +1.00 48.20 1830 ---- ---- ---- ---- 50.40 +1.00 49.40 1835 ---- ---- ---- ---- 51.60 +1.10 50.50 1840 ---- ---- ---- ---- 52.80 +1.10 51.70 1845 ---- ---- ---- ---- 54.10 +1.10 53.00 1850 ---- ---- ---- ---- 55.40 +1.20 54.20 1855 ---- ---- ---- ---- 56.70 +1.20 55.50 1860 ---- ---- ---- ---- 58.00 +1.20 56.80 1865 ---- ---- ---- ---- 59.40 +1.20 58.20 1870 ---- ---- ---- ---- 60.80 +1.20 59.60 1875 ---- ---- ---- ---- 62.20 +1.20 61.00 1880 ---- ---- ---- ---- 63.70 +1.30 62.40 1885 ---- ---- ---- ---- 65.20 +1.30 63.90 1890 ---- ---- ---- ---- 66.70 +1.30 65.40 1895 ---- ---- ---- ---- 68.20 +1.30 66.90 1900 ---- ---- ---- ---- 69.80 +1.40 68.40 1905 ---- ---- ---- ---- 71.40 +1.40 70.00 1910 ---- ---- ---- ---- 73.00 +1.40 71.60 1915 ---- ---- ---- ---- 74.70 +1.40 73.30 1920 ---- ---- ---- ---- 76.40 +1.50 74.90 1925 ---- ---- ---- ---- 78.10 +1.50 76.60 1930 ---- ---- ---- ---- 79.90 +1.50 78.40 1935 ---- ---- ---- ---- 81.70 +1.60 80.10 1940 ---- ---- ---- ---- 83.50 +1.60 81.90 1945 ---- ---- ---- ---- 85.30 +1.60 83.70 1950 ---- ---- ---- ---- 87.20 +1.60 85.60 1955 ---- ---- ---- ---- 89.10 +1.70 87.40 1960 ---- ---- ---- ---- 91.00 +1.60 89.40 1965 ---- ---- ---- ---- 93.00 +1.70 91.30 1970 ---- ---- ---- ---- 95.00 +1.80 93.20 1975 ---- ---- ---- ---- 97.00 +1.80 95.20 1980 ---- ---- ---- ---- 99.00 +1.70 97.30 1985 ---- ---- ---- ---- 101.10 +1.80 99.30 1990 ---- ---- ---- ---- 103.30 +1.90 101.40 1995 ---- ---- ---- ---- 105.40 +1.80 103.60 2000 ---- ---- ---- ---- 107.60 +1.90 105.70 2005 ---- ---- ---- ---- 109.90 +1.90 108.00 2010 ---- ---- ---- ---- 112.10 +1.90 110.20 2015 ---- ---- ---- ---- 114.40 +1.90 112.50 2020 ---- ---- ---- ---- 116.80 +2.00 114.80 2025 ---- ---- ---- ---- 119.20 +2.00 117.20 2030 ---- ---- ---- ---- 121.60 +2.00 119.60 2035 ---- ---- ---- ---- 124.10 +2.10 122.00 2040 ---- ---- ---- ---- 126.50 +2.10 124.40 2045 ---- ---- ---- ---- 129.10 +2.10 127.00 2050 ---- ---- ---- ---- 131.60 +2.10 129.50 2055 ---- ---- ---- ---- 134.20 +2.10 132.10 2060 ---- ---- ---- ---- 136.90 +2.20 134.70 2065 ---- ---- ---- ---- 139.50 +2.20 137.30 2070 ---- ---- ---- ---- 142.20 +2.20 140.00 2075 ---- ---- ---- ---- 145.00 +2.30 142.70 2080 ---- ---- ---- ---- 147.70 +2.30 145.40 2085 ---- ---- ---- ---- 150.50 +2.30 148.20 2090 ---- ---- ---- ---- 153.40 +2.40 151.00 2095 ---- ---- ---- ---- 156.20 +2.40 153.80 2100 ---- ---- ---- ---- 159.10 +2.40 156.70 2105 ---- ---- ---- ---- 162.10 +2.50 159.60 2110 ---- ---- ---- ---- 165.00 +2.40 162.60 2115 ---- ---- ---- ---- 168.00 +2.50 165.50 2120 ---- ---- ---- ---- 171.00 +2.50 168.50 2125 ---- ---- ---- ---- 174.10 +2.60 171.50 2130 ---- ---- ---- ---- 177.20 +2.60 174.60 2135 ---- ---- ---- ---- 180.30 +2.60 177.70 2140 ---- ---- ---- ---- 183.40 +2.60 180.80 2145 ---- ---- ---- ---- 186.60 +2.70 183.90 2150 ---- ---- ---- ---- 189.70 +2.60 187.10 2155 ---- ---- ---- ---- 193.00 +2.70 190.30 2160 ---- ---- ---- ---- 196.20 +2.70 193.50 2165 ---- ---- ---- ---- 199.50 +2.80 196.70 2170 ---- ---- ---- ---- 202.80 +2.80 200.00 2175 ---- ---- ---- ---- 206.10 +2.80 203.30 2180 ---- ---- ---- ---- 209.40 +2.80 206.60 2185 ---- ---- ---- ---- 212.80 +2.90 209.90 2190 ---- ---- ---- ---- 216.20 +2.90 213.30 2195 ---- ---- ---- ---- 219.60 +2.90 216.70 2200 ---- ---- ---- ---- 223.00 +2.90 220.10 2205 ---- ---- ---- ---- 226.50 +3.00 223.50 2210 ---- ---- ---- ---- 229.90 +2.90 227.00 2215 ---- ---- ---- ---- 233.40 +2.90 230.50 2220 ---- ---- ---- ---- 237.00 +3.00 234.00 2225 ---- ---- ---- ---- 240.50 +3.00 237.50 2230 ---- ---- ---- ---- 244.10 +3.10 241.00 2235 ---- ---- ---- ---- 247.60 +3.00 244.60 2240 ---- ---- ---- ---- 251.20 +3.10 248.10 2245 ---- ---- ---- ---- 254.80 +3.10 251.70 2250 ---- ---- ---- ---- 258.50 +3.20 255.30 2255 ---- ---- ---- ---- 262.10 +3.10 259.00 2260 ---- ---- ---- ---- 265.80 +3.20 262.60 2265 ---- ---- ---- ---- 269.50 +3.20 266.30 2270 ---- ---- ---- ---- 273.20 +3.30 269.90 2275 ---- ---- ---- ---- 276.90 +3.30 273.60 2280 ---- ---- ---- ---- 280.60 +3.30 277.30 2285 ---- ---- ---- ---- 284.30 +3.20 281.10 2290 ---- ---- ---- ---- 288.10 +3.30 284.80 2295 ---- ---- ---- ---- 291.90 +3.30 288.60 2300 ---- ---- ---- ---- 295.70 +3.30 292.40 2305 ---- ---- ---- ---- 299.50 +3.40 296.10 2310 ---- ---- ---- ---- 303.30 +3.40 299.90 2315 ---- ---- ---- ---- 307.20 +3.40 303.80 2320 ---- ---- ---- ---- 311.00 +3.40 307.60 2325 ---- ---- ---- ---- 314.90 +3.40 311.50 2330 ---- ---- ---- ---- 318.80 +3.50 315.30 2340 ---- ---- ---- ---- 326.60 +3.50 323.10 2350 ---- ---- ---- ---- 334.40 +3.50 330.90 2360 ---- ---- ---- ---- 342.40 +3.60 338.80 2370 ---- ---- ---- ---- 350.30 +3.60 346.70 2375 ---- ---- ---- ---- 354.30 +3.60 350.70 2380 ---- ---- ---- ---- 358.30 +3.60 354.70 2390 ---- ---- ---- ---- 366.40 +3.60 362.80 2400 ---- ---- ---- ---- 374.50 +3.70 370.80 2410 ---- ---- ---- ---- 382.70 +3.70 379.00 2425 ---- ---- ---- ---- 395.00 +3.70 391.30 2450 ---- ---- ---- ---- 415.80 +3.80 412.00 2475 ---- ---- ---- ---- 436.90 +4.00 432.90 2500 ---- ---- ---- ---- 458.10 +4.00 454.10 2525 ---- ---- ---- ---- 479.60 +4.00 475.60 2550 ---- ---- ---- ---- 501.30 +4.10 497.20 2575 ---- ---- ---- ---- 523.30 +4.20 519.10 2600 ---- ---- ---- ---- 545.40 +4.30 541.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 10.70 +.20 10.50 1500 ---- ---- ---- ---- 12.10 +.20 11.90 1525 ---- ---- ---- ---- 13.60 +.20 13.40 1550 ---- ---- ---- ---- 15.30 +.20 15.10 1575 ---- ---- ---- ---- 17.20 +.30 16.90 1600 ---- ---- ---- ---- 19.20 +.30 18.90 1625 ---- ---- ---- ---- 21.40 +.30 21.10 1650 ---- ---- ---- ---- 23.90 +.40 23.50 1660 ---- ---- ---- ---- 25.00 +.40 24.60 1670 ---- ---- ---- ---- 26.10 +.40 25.70 1675 ---- ---- ---- ---- 26.60 +.40 26.20 1680 ---- ---- ---- ---- 27.20 +.40 26.80 1690 ---- ---- ---- ---- 28.40 +.50 27.90 1700 ---- ---- ---- ---- 29.60 +.50 29.10 1710 ---- ---- ---- ---- 30.80 +.40 30.40 1720 ---- ---- ---- ---- 32.20 +.50 31.70 1725 ---- ---- ---- ---- 32.90 +.50 32.40 1730 ---- ---- ---- ---- 33.60 +.60 33.00 1740 ---- ---- ---- ---- 35.00 +.50 34.50 1750 ---- ---- ---- ---- 36.50 +.50 36.00 1760 ---- ---- ---- ---- 38.10 +.60 37.50 1765 ---- ---- ---- ---- 38.90 +.60 38.30 1770 ---- ---- ---- ---- 39.70 +.50 39.20 1775 ---- ---- ---- ---- 40.60 +.60 40.00 1780 ---- ---- ---- ---- 41.50 +.60 40.90 1785 ---- ---- ---- ---- 42.40 +.70 41.70 1790 ---- ---- ---- ---- 43.30 +.60 42.70 1795 ---- ---- ---- ---- 44.20 +.60 43.60 1800 ---- ---- ---- ---- 45.20 +.70 44.50 1805 ---- ---- ---- ---- 46.20 +.70 45.50 1810 ---- ---- ---- ---- 47.20 +.70 46.50 1815 ---- ---- ---- ---- 48.20 +.70 47.50 1820 ---- ---- ---- ---- 49.30 +.70 48.60 1825 ---- ---- ---- ---- 50.40 +.70 49.70 1830 ---- ---- ---- ---- 51.50 +.70 50.80 1835 ---- ---- ---- ---- 52.70 +.80 51.90 1840 ---- ---- ---- ---- 53.80 +.80 53.00 1845 ---- ---- ---- ---- 55.00 +.80 54.20 1850 ---- ---- ---- ---- 56.30 +.80 55.50 1855 ---- ---- ---- ---- 57.50 +.80 56.70 1860 ---- ---- ---- ---- 58.80 +.80 58.00 1865 ---- ---- ---- ---- 60.20 +.90 59.30 1870 ---- ---- ---- ---- 61.50 +.90 60.60 1875 ---- ---- ---- ---- 62.90 +.90 62.00 1880 ---- ---- ---- ---- 64.30 +.90 63.40 1885 ---- ---- ---- ---- 65.80 +.90 64.90 1890 ---- ---- ---- ---- 67.30 +1.00 66.30 1895 ---- ---- ---- ---- 68.80 +1.00 67.80 1900 ---- ---- ---- ---- 70.40 +1.00 69.40 1905 ---- ---- ---- ---- 71.90 +1.00 70.90 1910 ---- ---- ---- ---- 73.60 +1.10 72.50 1915 ---- ---- ---- ---- 75.20 +1.00 74.20 1920 ---- ---- ---- ---- 76.90 +1.10 75.80 1925 ---- ---- ---- ---- 78.60 +1.10 77.50 1930 ---- ---- ---- ---- 80.30 +1.00 79.30 1935 ---- ---- ---- ---- 82.10 +1.10 81.00 1940 ---- ---- ---- ---- 83.90 +1.10 82.80 1945 ---- ---- ---- ---- 85.70 +1.10 84.60 1950 ---- ---- ---- ---- 87.60 +1.20 86.40 1955 ---- ---- ---- ---- 89.50 +1.20 88.30 1960 ---- ---- ---- ---- 91.40 +1.20 90.20 1965 ---- ---- ---- ---- 93.40 +1.30 92.10 1970 ---- ---- ---- ---- 95.30 +1.20 94.10 1975 ---- ---- ---- ---- 97.30 +1.20 96.10 1980 ---- ---- ---- ---- 99.40 +1.30 98.10 1985 ---- ---- ---- ---- 101.40 +1.30 100.10 1990 ---- ---- ---- ---- 103.50 +1.30 102.20 1995 ---- ---- ---- ---- 105.60 +1.30 104.30 2000 ---- ---- ---- ---- 107.80 +1.40 106.40 2005 ---- ---- ---- ---- 110.00 +1.40 108.60 2010 ---- ---- ---- ---- 112.20 +1.40 110.80 2015 ---- ---- ---- ---- 114.40 +1.40 113.00 2020 ---- ---- ---- ---- 116.70 +1.40 115.30 2025 ---- ---- ---- ---- 119.00 +1.50 117.50 2030 ---- ---- ---- ---- 121.30 +1.40 119.90 2035 ---- ---- ---- ---- 123.70 +1.50 122.20 2040 ---- ---- ---- ---- 126.10 +1.50 124.60 2045 ---- ---- ---- ---- 128.50 +1.50 127.00 2050 ---- ---- ---- ---- 131.00 +1.60 129.40 2055 ---- ---- ---- ---- 133.50 +1.60 131.90 2060 ---- ---- ---- ---- 136.00 +1.60 134.40 2065 ---- ---- ---- ---- 138.60 +1.60 137.00 2070 ---- ---- ---- ---- 141.20 +1.60 139.60 2075 ---- ---- ---- ---- 143.80 +1.60 142.20 2080 ---- ---- ---- ---- 146.50 +1.70 144.80 2085 ---- ---- ---- ---- 149.20 +1.70 147.50 2090 ---- ---- ---- ---- 151.90 +1.70 150.20 2095 ---- ---- ---- ---- 154.70 +1.70 153.00 2100 ---- ---- ---- ---- 157.50 +1.80 155.70 2105 ---- ---- ---- ---- 160.30 +1.80 158.50 2110 ---- ---- ---- ---- 163.20 +1.80 161.40 2115 ---- ---- ---- ---- 166.10 +1.80 164.30 2120 ---- ---- ---- ---- 169.00 +1.80 167.20 2125 ---- ---- ---- ---- 171.90 +1.80 170.10 2130 ---- ---- ---- ---- 174.90 +1.80 173.10 2135 ---- ---- ---- ---- 177.90 +1.80 176.10 2140 ---- ---- ---- ---- 181.00 +1.90 179.10 2145 ---- ---- ---- ---- 184.00 +1.80 182.20 2150 ---- ---- ---- ---- 187.10 +1.90 185.20 2155 ---- ---- ---- ---- 190.30 +2.00 188.30 2160 ---- ---- ---- ---- 193.40 +1.90 191.50 2165 ---- ---- ---- ---- 196.60 +2.00 194.60 2170 ---- ---- ---- ---- 199.80 +2.00 197.80 2175 ---- ---- ---- ---- 203.10 +2.00 201.10 2180 ---- ---- ---- ---- 206.30 +2.00 204.30 2185 ---- ---- ---- ---- 209.60 +2.00 207.60 2190 ---- ---- ---- ---- 212.90 +2.00 210.90 2195 ---- ---- ---- ---- 216.20 +2.00 214.20 2200 ---- ---- ---- ---- 219.60 +2.10 217.50 2205 ---- ---- ---- ---- 223.00 +2.10 220.90 2210 ---- ---- ---- ---- 226.40 +2.10 224.30 2215 ---- ---- ---- ---- 229.80 +2.10 227.70 2220 ---- ---- ---- ---- 233.20 +2.10 231.10 2225 ---- ---- ---- ---- 236.70 +2.20 234.50 2230 ---- ---- ---- ---- 240.20 +2.20 238.00 2235 ---- ---- ---- ---- 243.70 +2.20 241.50 2240 ---- ---- ---- ---- 247.20 +2.20 245.00 2245 ---- ---- ---- ---- 250.80 +2.30 248.50 2250 ---- ---- ---- ---- 254.30 +2.20 252.10 2255 ---- ---- ---- ---- 257.90 +2.20 255.70 2260 ---- ---- ---- ---- 261.50 +2.30 259.20 2265 ---- ---- ---- ---- 265.10 +2.30 262.80 2270 ---- ---- ---- ---- 268.80 +2.30 266.50 2275 ---- ---- ---- ---- 272.40 +2.30 270.10 2280 ---- ---- ---- ---- 276.10 +2.40 273.70 2285 ---- ---- ---- ---- 279.80 +2.40 277.40 2290 ---- ---- ---- ---- 283.50 +2.40 281.10 2295 ---- ---- ---- ---- 287.20 +2.40 284.80 2300 ---- ---- ---- ---- 290.90 +2.40 288.50 2305 ---- ---- ---- ---- 294.70 +2.50 292.20 2310 ---- ---- ---- ---- 298.40 +2.40 296.00 2315 ---- ---- ---- ---- 302.20 +2.40 299.80 2320 ---- ---- ---- ---- 306.00 +2.50 303.50 2325 ---- ---- ---- ---- 309.80 +2.50 307.30 2330 ---- ---- ---- ---- 313.60 +2.50 311.10 2340 ---- ---- ---- ---- 321.30 +2.50 318.80 2350 ---- ---- ---- ---- 329.00 +2.50 326.50 2360 ---- ---- ---- ---- 336.80 +2.50 334.30 2370 ---- ---- ---- ---- 344.70 +2.60 342.10 2375 ---- ---- ---- ---- 348.60 +2.60 346.00 2380 ---- ---- ---- ---- 352.60 +2.60 350.00 2390 ---- ---- ---- ---- 360.50 +2.60 357.90 2400 ---- ---- ---- ---- 368.50 +2.60 365.90 2410 ---- ---- ---- ---- 376.60 +2.70 373.90 2420 ---- ---- ---- ---- 384.70 +2.70 382.00 2425 ---- ---- ---- ---- 388.80 +2.80 386.00 2430 ---- ---- ---- ---- 392.80 +2.70 390.10 2450 ---- ---- ---- ---- 409.30 +2.80 406.50 2475 ---- ---- ---- ---- 430.00 +2.80 427.20 2500 ---- ---- ---- ---- 451.00 +2.90 448.10 2525 ---- ---- ---- ---- 472.30 +3.00 469.30 2550 ---- ---- ---- ---- 493.80 +3.00 490.80 2575 ---- ---- ---- ---- 515.40 +3.00 512.40 2600 ---- ---- ---- ---- 537.30 +3.10 534.20 2625 ---- ---- ---- ---- 559.40 +3.20 556.20 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 11.50 +.20 11.30 1525 ---- ---- ---- ---- 13.10 +.20 12.90 1550 ---- ---- ---- ---- 14.90 +.30 14.60 1575 ---- ---- ---- ---- 16.80 +.20 16.60 1600 ---- ---- ---- ---- 19.00 +.30 18.70 1625 ---- ---- ---- ---- 21.40 +.30 21.10 1650 ---- ---- ---- ---- 24.10 +.40 23.70 1675 ---- ---- ---- ---- 27.00 +.40 26.60 1680 ---- ---- ---- ---- 27.60 +.40 27.20 1690 ---- ---- ---- ---- 28.90 +.50 28.40 1700 ---- ---- ---- ---- 30.20 +.50 29.70 1710 ---- ---- ---- ---- 31.50 +.40 31.10 1720 ---- ---- ---- ---- 33.00 +.50 32.50 1725 ---- ---- ---- ---- 33.70 +.50 33.20 1730 ---- ---- ---- ---- 34.40 +.50 33.90 1740 ---- ---- ---- ---- 36.00 +.60 35.40 1750 ---- ---- ---- ---- 37.60 +.60 37.00 1760 ---- ---- ---- ---- 39.20 +.60 38.60 1770 ---- ---- ---- ---- 41.00 +.60 40.40 1775 ---- ---- ---- ---- 41.90 +.70 41.20 1780 ---- ---- ---- ---- 42.80 +.70 42.10 1785 ---- ---- ---- ---- 43.70 +.60 43.10 1790 ---- ---- ---- ---- 44.70 +.70 44.00 1795 ---- ---- ---- ---- 45.60 +.60 45.00 1800 ---- ---- ---- ---- 46.60 +.60 46.00 1805 ---- ---- ---- ---- 47.70 +.70 47.00 1810 ---- ---- ---- ---- 48.70 +.70 48.00 1815 ---- ---- ---- ---- 49.80 +.70 49.10 1820 ---- ---- ---- ---- 50.90 +.80 50.10 1825 ---- ---- ---- ---- 52.00 +.80 51.20 1830 ---- ---- ---- ---- 53.10 +.70 52.40 1835 ---- ---- ---- ---- 54.30 +.80 53.50 1840 ---- ---- ---- ---- 55.50 +.80 54.70 1845 ---- ---- ---- ---- 56.70 +.80 55.90 1850 ---- ---- ---- ---- 57.90 +.80 57.10 1855 ---- ---- ---- ---- 59.20 +.80 58.40 1860 ---- ---- ---- ---- 60.50 +.80 59.70 1865 ---- ---- ---- ---- 61.80 +.80 61.00 1870 ---- ---- ---- ---- 63.20 +.90 62.30 1875 ---- ---- ---- ---- 64.60 +.90 63.70 1880 ---- ---- ---- ---- 66.00 +.90 65.10 1885 ---- ---- ---- ---- 67.50 +1.00 66.50 1890 ---- ---- ---- ---- 68.90 +.90 68.00 1895 ---- ---- ---- ---- 70.40 +.90 69.50 1900 ---- ---- ---- ---- 72.00 +1.00 71.00 1905 ---- ---- ---- ---- 73.60 +1.10 72.50 1910 ---- ---- ---- ---- 75.20 +1.10 74.10 1915 ---- ---- ---- ---- 76.80 +1.10 75.70 1920 ---- ---- ---- ---- 78.40 +1.00 77.40 1925 ---- ---- ---- ---- 80.10 +1.00 79.10 1930 ---- ---- ---- ---- 81.90 +1.10 80.80 1935 ---- ---- ---- ---- 83.60 +1.10 82.50 1940 ---- ---- ---- ---- 85.40 +1.10 84.30 1945 ---- ---- ---- ---- 87.20 +1.10 86.10 1950 ---- ---- ---- ---- 89.00 +1.10 87.90 1955 ---- ---- ---- ---- 90.90 +1.20 89.70 1960 ---- ---- ---- ---- 92.80 +1.20 91.60 1965 ---- ---- ---- ---- 94.70 +1.20 93.50 1970 ---- ---- ---- ---- 96.70 +1.20 95.50 1975 ---- ---- ---- ---- 98.70 +1.30 97.40 1980 ---- ---- ---- ---- 100.70 +1.30 99.40 1985 ---- ---- ---- ---- 102.80 +1.30 101.50 1990 ---- ---- ---- ---- 104.90 +1.30 103.60 1995 ---- ---- ---- ---- 107.00 +1.30 105.70 2000 ---- ---- ---- ---- 109.10 +1.30 107.80 2005 ---- ---- ---- ---- 111.30 +1.30 110.00 2010 ---- ---- ---- ---- 113.50 +1.30 112.20 2015 ---- ---- ---- ---- 115.80 +1.40 114.40 2020 ---- ---- ---- ---- 118.10 +1.40 116.70 2025 ---- ---- ---- ---- 120.40 +1.40 119.00 2030 ---- ---- ---- ---- 122.80 +1.50 121.30 2035 ---- ---- ---- ---- 125.20 +1.50 123.70 2040 ---- ---- ---- ---- 127.60 +1.50 126.10 2045 ---- ---- ---- ---- 130.00 +1.50 128.50 2050 ---- ---- ---- ---- 132.50 +1.50 131.00 2055 ---- ---- ---- ---- 135.10 +1.60 133.50 2060 ---- ---- ---- ---- 137.60 +1.50 136.10 2065 ---- ---- ---- ---- 140.20 +1.60 138.60 2070 ---- ---- ---- ---- 142.90 +1.60 141.30 2075 ---- ---- ---- ---- 145.50 +1.60 143.90 2080 ---- ---- ---- ---- 148.20 +1.60 146.60 2085 ---- ---- ---- ---- 151.00 +1.70 149.30 2090 ---- ---- ---- ---- 153.80 +1.70 152.10 2095 ---- ---- ---- ---- 156.60 +1.70 154.90 2100 ---- ---- ---- ---- 159.40 +1.70 157.70 2105 ---- ---- ---- ---- 162.30 +1.80 160.50 2110 ---- ---- ---- ---- 165.20 +1.80 163.40 2115 ---- ---- ---- ---- 168.10 +1.80 166.30 2120 ---- ---- ---- ---- 171.10 +1.80 169.30 2125 ---- ---- ---- ---- 174.10 +1.80 172.30 2130 ---- ---- ---- ---- 177.10 +1.80 175.30 2135 ---- ---- ---- ---- 180.20 +1.90 178.30 2140 ---- ---- ---- ---- 183.20 +1.80 181.40 2145 ---- ---- ---- ---- 186.40 +1.90 184.50 2150 ---- ---- ---- ---- 189.50 +1.90 187.60 2155 ---- ---- ---- ---- 192.70 +1.90 190.80 2160 ---- ---- ---- ---- 195.90 +2.00 193.90 2165 ---- ---- ---- ---- 199.10 +2.00 197.10 2170 ---- ---- ---- ---- 202.30 +1.90 200.40 2175 ---- ---- ---- ---- 205.60 +2.00 203.60 2180 ---- ---- ---- ---- 208.90 +2.00 206.90 2185 ---- ---- ---- ---- 212.30 +2.10 210.20 2190 ---- ---- ---- ---- 215.60 +2.00 213.60 2195 ---- ---- ---- ---- 219.00 +2.10 216.90 2200 ---- ---- ---- ---- 222.40 +2.10 220.30 2205 ---- ---- ---- ---- 225.80 +2.10 223.70 2210 ---- ---- ---- ---- 229.30 +2.20 227.10 2215 ---- ---- ---- ---- 232.70 +2.10 230.60 2220 ---- ---- ---- ---- 236.20 +2.10 234.10 2225 ---- ---- ---- ---- 239.70 +2.10 237.60 2230 ---- ---- ---- ---- 243.20 +2.10 241.10 2235 ---- ---- ---- ---- 246.80 +2.20 244.60 2240 ---- ---- ---- ---- 250.40 +2.20 248.20 2245 ---- ---- ---- ---- 253.90 +2.20 251.70 2250 ---- ---- ---- ---- 257.50 +2.20 255.30 2255 ---- ---- ---- ---- 261.20 +2.30 258.90 2260 ---- ---- ---- ---- 264.80 +2.30 262.50 2265 ---- ---- ---- ---- 268.50 +2.30 266.20 2270 ---- ---- ---- ---- 272.10 +2.30 269.80 2275 ---- ---- ---- ---- 275.80 +2.30 273.50 2280 ---- ---- ---- ---- 279.50 +2.30 277.20 2285 ---- ---- ---- ---- 283.20 +2.30 280.90 2290 ---- ---- ---- ---- 287.00 +2.40 284.60 2295 ---- ---- ---- ---- 290.70 +2.30 288.40 2300 ---- ---- ---- ---- 294.50 +2.40 292.10 2305 ---- ---- ---- ---- 298.30 +2.40 295.90 2310 ---- ---- ---- ---- 302.10 +2.40 299.70 2315 ---- ---- ---- ---- 305.90 +2.40 303.50 2320 ---- ---- ---- ---- 309.70 +2.40 307.30 2325 ---- ---- ---- ---- 313.50 +2.40 311.10 2330 ---- ---- ---- ---- 317.40 +2.50 314.90 2340 ---- ---- ---- ---- 325.10 +2.40 322.70 2350 ---- ---- ---- ---- 333.00 +2.60 330.40 2360 ---- ---- ---- ---- 340.80 +2.50 338.30 2370 ---- ---- ---- ---- 348.70 +2.50 346.20 2375 ---- ---- ---- ---- 352.70 +2.60 350.10 2380 ---- ---- ---- ---- 356.70 +2.60 354.10 2390 ---- ---- ---- ---- 364.70 +2.60 362.10 2400 ---- ---- ---- ---- 372.70 +2.60 370.10 2410 ---- ---- ---- ---- 380.80 +2.60 378.20 2420 ---- ---- ---- ---- 389.00 +2.70 386.30 2425 ---- ---- ---- ---- 393.10 +2.70 390.40 2430 ---- ---- ---- ---- 397.20 +2.70 394.50 2450 ---- ---- ---- ---- 413.70 +2.80 410.90 2475 ---- ---- ---- ---- 434.50 +2.70 431.80 2500 ---- ---- ---- ---- 455.60 +2.80 452.80 2525 ---- ---- ---- ---- 477.00 +2.90 474.10 2550 ---- ---- ---- ---- 498.50 +2.90 495.60 2575 ---- ---- ---- ---- 520.20 +2.90 517.30 2600 ---- ---- ---- ---- 542.20 +3.10 539.10 2625 ---- ---- ---- ---- 564.20 +3.00 561.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 14.20 +.10 14.10 1525 ---- ---- ---- ---- 15.90 +.20 15.70 1550 ---- ---- ---- ---- 17.70 +.20 17.50 1575 ---- ---- ---- ---- 19.70 +.20 19.50 1600 ---- ---- ---- ---- 21.90 +.20 21.70 1625 ---- ---- ---- ---- 24.30 +.30 24.00 1650 ---- ---- ---- ---- 26.90 +.30 26.60 1675 ---- ---- ---- ---- 29.70 +.30 29.40 1690 ---- ---- ---- ---- 31.50 +.40 31.10 1700 ---- ---- ---- ---- 32.80 +.40 32.40 1710 ---- ---- ---- ---- 34.10 +.40 33.70 1720 ---- ---- ---- ---- 35.40 +.40 35.00 1725 ---- ---- ---- ---- 36.10 +.40 35.70 1730 ---- ---- ---- ---- 36.80 +.40 36.40 1740 ---- ---- ---- ---- 38.30 +.40 37.90 1750 ---- ---- ---- ---- 39.80 +.40 39.40 1760 ---- ---- ---- ---- 41.40 +.50 40.90 1770 ---- ---- ---- ---- 43.00 +.40 42.60 1775 ---- ---- ---- ---- 43.90 +.50 43.40 1780 ---- ---- ---- ---- 44.80 +.50 44.30 1790 ---- ---- ---- ---- 46.60 +.60 46.00 1795 ---- ---- ---- ---- 47.50 +.50 47.00 1800 ---- ---- ---- ---- 48.50 +.60 47.90 1805 ---- ---- ---- ---- 49.40 +.50 48.90 1810 ---- ---- ---- ---- 50.40 +.60 49.80 1815 ---- ---- ---- ---- 51.40 +.50 50.90 1820 ---- ---- ---- ---- 52.50 +.60 51.90 1825 ---- ---- ---- ---- 53.50 +.60 52.90 1830 ---- ---- ---- ---- 54.60 +.60 54.00 1835 ---- ---- ---- ---- 55.70 +.60 55.10 1840 ---- ---- ---- ---- 56.90 +.70 56.20 1845 ---- ---- ---- ---- 58.00 +.60 57.40 1850 ---- ---- ---- ---- 59.20 +.60 58.60 1855 ---- ---- ---- ---- 60.50 +.70 59.80 1860 ---- ---- ---- ---- 61.70 +.70 61.00 1865 ---- ---- ---- ---- 63.00 +.70 62.30 1870 ---- ---- ---- ---- 64.30 +.70 63.60 1875 ---- ---- ---- ---- 65.60 +.70 64.90 1880 ---- ---- ---- ---- 67.00 +.70 66.30 1885 ---- ---- ---- ---- 68.40 +.70 67.70 1890 ---- ---- ---- ---- 69.90 +.80 69.10 1895 ---- ---- ---- ---- 71.30 +.70 70.60 1900 ---- ---- ---- ---- 72.80 +.80 72.00 1905 ---- ---- ---- ---- 74.40 +.80 73.60 1910 ---- ---- ---- ---- 75.90 +.80 75.10 1915 ---- ---- ---- ---- 77.50 +.80 76.70 1920 ---- ---- ---- ---- 79.10 +.80 78.30 1925 ---- ---- ---- ---- 80.80 +.90 79.90 1930 ---- ---- ---- ---- 82.50 +.90 81.60 1935 ---- ---- ---- ---- 84.20 +.90 83.30 1940 ---- ---- ---- ---- 85.90 +.90 85.00 1945 ---- ---- ---- ---- 87.70 +.90 86.80 1950 ---- ---- ---- ---- 89.50 +.90 88.60 1955 ---- ---- ---- ---- 91.30 +.90 90.40 1960 ---- ---- ---- ---- 93.20 +1.00 92.20 1965 ---- ---- ---- ---- 95.00 +.90 94.10 1970 ---- ---- ---- ---- 96.90 +1.00 95.90 1975 ---- ---- ---- ---- 98.90 +1.00 97.90 1980 ---- ---- ---- ---- 100.80 +1.00 99.80 1985 ---- ---- ---- ---- 102.80 +1.00 101.80 1990 ---- ---- ---- ---- 104.80 +1.00 103.80 1995 ---- ---- ---- ---- 106.80 +1.00 105.80 2000 ---- ---- ---- ---- 108.90 +1.10 107.80 2005 ---- ---- ---- ---- 111.00 +1.10 109.90 2010 ---- ---- ---- ---- 113.10 +1.10 112.00 2015 ---- ---- ---- ---- 115.30 +1.10 114.20 2020 ---- ---- ---- ---- 117.50 +1.10 116.40 2025 ---- ---- ---- ---- 119.70 +1.10 118.60 2030 ---- ---- ---- ---- 122.00 +1.10 120.90 2035 ---- ---- ---- ---- 124.30 +1.10 123.20 2040 ---- ---- ---- ---- 126.70 +1.20 125.50 2045 ---- ---- ---- ---- 129.10 +1.20 127.90 2050 ---- ---- ---- ---- 131.50 +1.20 130.30 2055 ---- ---- ---- ---- 134.00 +1.30 132.70 2060 ---- ---- ---- ---- 136.50 +1.30 135.20 2065 ---- ---- ---- ---- 139.00 +1.30 137.70 2070 ---- ---- ---- ---- 141.60 +1.30 140.30 2075 ---- ---- ---- ---- 144.20 +1.30 142.90 2080 ---- ---- ---- ---- 146.80 +1.30 145.50 2085 ---- ---- ---- ---- 149.40 +1.30 148.10 2090 ---- ---- ---- ---- 152.10 +1.30 150.80 2095 ---- ---- ---- ---- 154.80 +1.40 153.40 2100 ---- ---- ---- ---- 157.50 +1.40 156.10 2105 ---- ---- ---- ---- 160.30 +1.40 158.90 2110 ---- ---- ---- ---- 163.00 +1.40 161.60 2115 ---- ---- ---- ---- 165.80 +1.40 164.40 2120 ---- ---- ---- ---- 168.60 +1.40 167.20 2125 ---- ---- ---- ---- 171.40 +1.40 170.00 2130 ---- ---- ---- ---- 174.30 +1.50 172.80 2135 ---- ---- ---- ---- 177.20 +1.50 175.70 2140 ---- ---- ---- ---- 180.10 +1.50 178.60 2145 ---- ---- ---- ---- 183.00 +1.50 181.50 2150 ---- ---- ---- ---- 185.90 +1.50 184.40 2155 ---- ---- ---- ---- 188.90 +1.50 187.40 2160 ---- ---- ---- ---- 191.90 +1.60 190.30 2165 ---- ---- ---- ---- 194.90 +1.60 193.30 2170 ---- ---- ---- ---- 197.90 +1.60 196.30 2175 ---- ---- ---- ---- 200.90 +1.50 199.40 2180 ---- ---- ---- ---- 204.00 +1.60 202.40 2185 ---- ---- ---- ---- 207.10 +1.60 205.50 2190 ---- ---- ---- ---- 210.20 +1.60 208.60 2195 ---- ---- ---- ---- 213.30 +1.60 211.70 2200 ---- ---- ---- ---- 216.50 +1.70 214.80 2205 ---- ---- ---- ---- 219.70 +1.70 218.00 2210 ---- ---- ---- ---- 222.80 +1.60 221.20 2215 ---- ---- ---- ---- 226.10 +1.70 224.40 2220 ---- ---- ---- ---- 229.30 +1.70 227.60 2225 ---- ---- ---- ---- 232.50 +1.70 230.80 2230 ---- ---- ---- ---- 235.80 +1.70 234.10 2235 ---- ---- ---- ---- 239.10 +1.80 237.30 2240 ---- ---- ---- ---- 242.40 +1.80 240.60 2245 ---- ---- ---- ---- 245.70 +1.80 243.90 2250 ---- ---- ---- ---- 249.00 +1.80 247.20 2255 ---- ---- ---- ---- 252.40 +1.80 250.60 2260 ---- ---- ---- ---- 255.80 +1.80 254.00 2265 ---- ---- ---- ---- 259.20 +1.90 257.30 2270 ---- ---- ---- ---- 262.60 +1.90 260.70 2275 ---- ---- ---- ---- 266.00 +1.80 264.20 2280 ---- ---- ---- ---- 269.50 +1.90 267.60 2285 ---- ---- ---- ---- 272.90 +1.90 271.00 2290 ---- ---- ---- ---- 276.40 +1.90 274.50 2295 ---- ---- ---- ---- 279.90 +1.90 278.00 2300 ---- ---- ---- ---- 283.40 +1.90 281.50 2305 ---- ---- ---- ---- 287.00 +2.00 285.00 2310 ---- ---- ---- ---- 290.50 +1.90 288.60 2315 ---- ---- ---- ---- 294.10 +2.00 292.10 2320 ---- ---- ---- ---- 297.70 +2.00 295.70 2325 ---- ---- ---- ---- 301.30 +2.00 299.30 2330 ---- ---- ---- ---- 304.90 +2.00 302.90 2335 ---- ---- ---- ---- 308.50 +2.00 306.50 2340 ---- ---- ---- ---- 312.20 +2.10 310.10 2350 ---- ---- ---- ---- 319.50 +2.10 317.40 2360 ---- ---- ---- ---- 326.90 +2.10 324.80 2370 ---- ---- ---- ---- 334.30 +2.10 332.20 2375 ---- ---- ---- ---- 338.10 +2.10 336.00 2380 ---- ---- ---- ---- 341.90 +2.20 339.70 2390 ---- ---- ---- ---- 349.40 +2.10 347.30 2400 ---- ---- ---- ---- 357.10 +2.20 354.90 2410 ---- ---- ---- ---- 364.80 +2.20 362.60 2420 ---- ---- ---- ---- 372.50 +2.20 370.30 2425 ---- ---- ---- ---- 376.40 +2.20 374.20 2430 ---- ---- ---- ---- 380.30 +2.30 378.00 2440 ---- ---- ---- ---- 388.10 +2.20 385.90 2450 ---- ---- ---- ---- 396.00 +2.30 393.70 2475 ---- ---- ---- ---- 416.00 +2.40 413.60 2500 ---- ---- ---- ---- 436.20 +2.40 433.80 2525 ---- ---- ---- ---- 456.80 +2.50 454.30 2550 ---- ---- ---- ---- 477.60 +2.50 475.10 2575 ---- ---- ---- ---- 498.60 +2.50 496.10 2600 ---- ---- ---- ---- 519.90 +2.60 517.30 2625 ---- ---- ---- ---- 541.40 +2.60 538.80 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .50 UNCH .50 1025 ---- ---- ---- ---- .60 UNCH .60 1050 ---- ---- ---- ---- .80 UNCH .80 1075 ---- ---- ---- ---- 1.00 +.10 .90 1100 ---- ---- ---- ---- 1.20 UNCH 1.20 1125 ---- ---- ---- ---- 1.40 UNCH 1.40 1130 ---- ---- ---- ---- 1.50 UNCH 1.50 1140 ---- ---- ---- ---- 1.60 UNCH 1.60 1150 ---- ---- ---- ---- 1.70 UNCH 1.70 1160 ---- ---- ---- ---- 1.90 +.10 1.80 1170 ---- ---- ---- ---- 2.00 UNCH 2.00 1175 ---- ---- ---- ---- 2.10 +.10 2.00 1180 ---- ---- ---- ---- 2.20 +.10 2.10 1190 ---- ---- ---- ---- 2.30 UNCH 2.30 1200 ---- ---- ---- ---- 2.50 UNCH 2.50 1210 ---- ---- ---- ---- 2.70 +.10 2.60 1220 ---- ---- ---- ---- 2.90 +.10 2.80 1225 ---- ---- ---- ---- 3.00 +.10 2.90 1230 ---- ---- ---- ---- 3.10 +.10 3.00 1235 ---- ---- ---- ---- 3.20 +.10 3.10 1240 ---- ---- ---- ---- 3.30 +.10 3.20 1245 ---- ---- ---- ---- 3.40 +.10 3.30 1250 ---- ---- ---- ---- 3.50 UNCH 3.50 70 1255 ---- ---- ---- ---- 3.60 UNCH 3.60 1260 ---- ---- ---- ---- 3.70 UNCH 3.70 1265 ---- ---- ---- ---- 3.90 +.10 3.80 1270 ---- ---- ---- ---- 4.00 +.10 3.90 1275 ---- ---- ---- ---- 4.10 UNCH 4.10 1280 ---- ---- ---- ---- 4.30 +.10 4.20 1285 ---- ---- ---- ---- 4.40 +.10 4.30 1290 ---- ---- ---- ---- 4.50 UNCH 4.50 1295 ---- ---- ---- ---- 4.70 +.10 4.60 1300 ---- ---- ---- ---- 4.80 UNCH 4.80 1305 ---- ---- ---- ---- 5.00 +.10 4.90 1310 ---- ---- ---- ---- 5.20 +.10 5.10 1315 ---- ---- ---- ---- 5.30 UNCH 5.30 1320 ---- ---- ---- ---- 5.50 +.10 5.40 1325 ---- ---- ---- ---- 5.70 +.10 5.60 1330 ---- ---- ---- ---- 5.80 UNCH 5.80 1335 ---- ---- ---- ---- 6.00 +.10 5.90 1340 ---- ---- ---- ---- 6.20 +.10 6.10 1345 ---- ---- ---- ---- 6.40 +.10 6.30 1350 ---- ---- ---- ---- 6.60 +.10 6.50 1355 ---- ---- ---- ---- 6.80 +.10 6.70 1360 ---- ---- ---- ---- 7.00 +.10 6.90 1365 ---- ---- ---- ---- 7.20 +.10 7.10 1370 ---- ---- ---- ---- 7.40 +.10 7.30 1375 ---- ---- ---- ---- 7.60 +.10 7.50 1380 ---- ---- ---- ---- 7.80 +.10 7.70 1385 ---- ---- ---- ---- 8.10 +.10 8.00 1390 ---- ---- ---- ---- 8.30 +.10 8.20 1395 ---- ---- ---- ---- 8.50 +.10 8.40 1400 ---- ---- ---- ---- 8.80 +.10 8.70 1405 ---- ---- ---- ---- 9.00 +.10 8.90 1410 ---- ---- ---- ---- 9.30 +.10 9.20 1415 ---- ---- ---- ---- 9.50 +.10 9.40 1420 ---- ---- ---- ---- 9.80 +.10 9.70 1425 ---- ---- ---- ---- 10.10 +.10 10.00 1430 ---- ---- ---- ---- 10.40 +.20 10.20 1435 ---- ---- ---- ---- 10.70 +.20 10.50 1440 ---- ---- ---- ---- 10.90 +.10 10.80 1445 ---- ---- ---- ---- 11.20 +.10 11.10 1450 ---- ---- ---- ---- 11.50 +.10 11.40 1455 ---- ---- ---- ---- 11.90 +.20 11.70 1460 ---- ---- ---- ---- 12.20 +.20 12.00 1465 ---- ---- ---- ---- 12.50 +.20 12.30 1470 ---- ---- ---- ---- 12.80 +.10 12.70 1475 ---- ---- ---- ---- 13.20 +.20 13.00 1480 ---- ---- ---- ---- 13.50 +.20 13.30 1485 ---- ---- ---- ---- 13.80 +.10 13.70 1490 ---- ---- ---- ---- 14.20 +.20 14.00 1495 ---- ---- ---- ---- 14.60 +.20 14.40 1500 ---- ---- ---- ---- 14.90 +.10 14.80 1505 ---- ---- ---- ---- 15.30 +.20 15.10 1510 ---- ---- ---- ---- 15.70 +.20 15.50 1515 ---- ---- ---- ---- 16.10 +.20 15.90 1520 ---- ---- ---- ---- 16.50 +.20 16.30 1525 ---- ---- ---- ---- 16.90 +.20 16.70 1530 ---- ---- ---- ---- 17.30 +.20 17.10 1535 ---- ---- ---- ---- 17.70 +.20 17.50 1540 ---- ---- ---- ---- 18.10 +.20 17.90 1545 ---- ---- ---- ---- 18.60 +.20 18.40 1550 ---- ---- ---- ---- 19.00 +.20 18.80 1555 ---- ---- ---- ---- 19.50 +.20 19.30 1560 ---- ---- ---- ---- 19.90 +.20 19.70 1565 ---- ---- ---- ---- 20.40 +.20 20.20 1570 ---- ---- ---- ---- 20.90 +.30 20.60 1575 ---- ---- ---- ---- 21.30 +.20 21.10 1580 ---- ---- ---- ---- 21.80 +.20 21.60 1585 ---- ---- ---- ---- 22.30 +.20 22.10 1590 ---- ---- ---- ---- 22.80 +.20 22.60 1595 ---- ---- ---- ---- 23.30 +.20 23.10 1600 ---- ---- ---- ---- 23.90 +.30 23.60 1605 ---- ---- ---- ---- 24.40 +.30 24.10 1610 ---- ---- ---- ---- 24.90 +.30 24.60 1615 ---- ---- ---- ---- 25.50 +.30 25.20 1620 ---- ---- ---- ---- 26.00 +.30 25.70 1625 ---- ---- ---- ---- 26.60 +.30 26.30 1630 ---- ---- ---- ---- 27.10 +.30 26.80 1635 ---- ---- ---- ---- 27.70 +.30 27.40 1640 ---- ---- ---- ---- 28.30 +.30 28.00 1645 ---- ---- ---- ---- 28.90 +.40 28.50 1650 ---- ---- ---- ---- 29.40 +.30 29.10 1655 ---- ---- ---- ---- 30.00 +.30 29.70 1660 ---- ---- ---- ---- 30.70 +.40 30.30 1665 ---- ---- ---- ---- 31.30 +.40 30.90 1670 ---- ---- ---- ---- 31.90 +.40 31.50 1675 ---- ---- ---- ---- 32.50 +.30 32.20 1680 ---- ---- ---- ---- 33.20 +.40 32.80 1685 ---- ---- ---- ---- 33.80 +.40 33.40 1690 ---- ---- ---- ---- 34.50 +.40 34.10 1695 ---- ---- ---- ---- 35.10 +.40 34.70 1700 ---- ---- ---- ---- 35.80 +.40 35.40 100 1705 ---- ---- ---- ---- 36.50 +.40 36.10 1710 ---- ---- ---- ---- 37.20 +.40 36.80 1715 ---- ---- ---- ---- 37.90 +.40 37.50 1720 ---- ---- ---- ---- 38.60 +.40 38.20 1725 ---- ---- ---- ---- 39.30 +.40 38.90 1730 ---- ---- ---- ---- 40.10 +.50 39.60 1735 ---- ---- ---- ---- 40.80 +.50 40.30 1740 ---- ---- ---- ---- 41.60 +.50 41.10 1745 ---- ---- ---- ---- 42.30 +.40 41.90 1750 ---- ---- ---- ---- 43.10 +.50 42.60 1755 ---- ---- ---- ---- 43.90 +.50 43.40 1760 ---- ---- ---- ---- 44.70 +.50 44.20 1765 ---- ---- ---- ---- 45.60 +.50 45.10 1770 ---- ---- ---- ---- 46.40 +.50 45.90 1775 ---- ---- ---- ---- 47.30 +.60 46.70 1780 ---- ---- ---- ---- 48.10 +.50 47.60 1785 ---- ---- ---- ---- 49.00 +.50 48.50 1790 ---- ---- ---- ---- 50.00 +.60 49.40 1795 ---- ---- ---- ---- 50.90 +.60 50.30 1800 ---- ---- ---- ---- 51.80 +.50 51.30 1805 ---- ---- ---- ---- 52.80 +.60 52.20 1810 ---- ---- ---- ---- 53.80 +.60 53.20 1815 ---- ---- ---- ---- 54.80 +.60 54.20 1820 ---- ---- ---- ---- 55.90 +.60 55.30 1825 ---- ---- ---- ---- 56.90 +.60 56.30 1830 ---- ---- ---- ---- 58.00 +.60 57.40 1835 ---- ---- ---- ---- 59.10 +.60 58.50 1840 ---- ---- ---- ---- 60.30 +.70 59.60 1845 ---- ---- ---- ---- 61.40 +.60 60.80 1850 ---- ---- ---- ---- 62.60 +.60 62.00 1855 ---- ---- ---- ---- 63.90 +.70 63.20 1860 ---- ---- ---- ---- 65.10 +.70 64.40 1865 ---- ---- ---- ---- 66.40 +.70 65.70 1870 ---- ---- ---- ---- 67.70 +.70 67.00 1875 ---- ---- ---- ---- 69.00 +.70 68.30 1880 ---- ---- ---- ---- 70.40 +.70 69.70 1885 ---- ---- ---- ---- 71.80 +.70 71.10 1890 ---- ---- ---- ---- 73.30 +.80 72.50 1895 ---- ---- ---- ---- 74.80 +.80 74.00 1900 ---- ---- ---- ---- 76.30 +.80 75.50 1905 ---- ---- ---- ---- 77.80 +.80 77.00 1910 ---- ---- ---- ---- 79.40 +.80 78.60 1915 ---- ---- ---- ---- 81.00 +.80 80.20 1920 ---- ---- ---- ---- 82.60 +.80 81.80 1925 ---- ---- ---- ---- 84.30 +.90 83.40 1930 ---- ---- ---- ---- 86.00 +.90 85.10 1935 ---- ---- ---- ---- 87.70 +.90 86.80 1940 ---- ---- ---- ---- 89.50 +.90 88.60 1945 ---- ---- ---- ---- 91.30 +.90 90.40 1950 ---- ---- ---- ---- 93.10 +.90 92.20 1955 ---- ---- ---- ---- 95.00 +.90 94.10 1960 ---- ---- ---- ---- 96.90 +1.00 95.90 1965 ---- ---- ---- ---- 98.80 +1.00 97.80 1970 ---- ---- ---- ---- 100.80 +1.00 99.80 1975 ---- ---- ---- ---- 102.80 +1.00 101.80 1980 ---- ---- ---- ---- 104.80 +1.00 103.80 1985 ---- ---- ---- ---- 106.80 +1.00 105.80 1990 ---- ---- ---- ---- 108.90 +1.00 107.90 1995 ---- ---- ---- ---- 111.00 +1.10 109.90 2000 ---- ---- ---- ---- 113.10 +1.00 112.10 2005 ---- ---- ---- ---- 115.30 +1.10 114.20 2010 ---- ---- ---- ---- 117.50 +1.10 116.40 2015 ---- ---- ---- ---- 119.70 +1.10 118.60 2020 ---- ---- ---- ---- 122.00 +1.20 120.80 2025 ---- ---- ---- ---- 124.30 +1.20 123.10 2030 ---- ---- ---- ---- 126.60 +1.20 125.40 2035 ---- ---- ---- ---- 128.90 +1.10 127.80 2040 ---- ---- ---- ---- 131.30 +1.20 130.10 2045 ---- ---- ---- ---- 133.70 +1.20 132.50 2050 ---- ---- ---- ---- 136.10 +1.20 134.90 2055 ---- ---- ---- ---- 138.60 +1.20 137.40 2060 ---- ---- ---- ---- 141.10 +1.20 139.90 2065 ---- ---- ---- ---- 143.70 +1.30 142.40 2070 ---- ---- ---- ---- 146.20 +1.20 145.00 2075 ---- ---- ---- ---- 148.80 +1.30 147.50 2080 ---- ---- ---- ---- 151.50 +1.30 150.20 2085 ---- ---- ---- ---- 154.10 +1.30 152.80 2090 ---- ---- ---- ---- 156.80 +1.30 155.50 2095 ---- ---- ---- ---- 159.60 +1.40 158.20 2100 ---- ---- ---- ---- 162.30 +1.30 161.00 2105 ---- ---- ---- ---- 165.20 +1.40 163.80 2110 ---- ---- ---- ---- 168.00 +1.40 166.60 2115 ---- ---- ---- ---- 170.90 +1.40 169.50 2120 ---- ---- ---- ---- 173.80 +1.40 172.40 2125 ---- ---- ---- ---- 176.70 +1.40 175.30 2130 ---- ---- ---- ---- 179.70 +1.50 178.20 2135 ---- ---- ---- ---- 182.70 +1.50 181.20 2140 ---- ---- ---- ---- 185.70 +1.50 184.20 2145 ---- ---- ---- ---- 188.80 +1.50 187.30 2150 ---- ---- ---- ---- 191.90 +1.50 190.40 2155 ---- ---- ---- ---- 195.00 +1.50 193.50 2160 ---- ---- ---- ---- 198.10 +1.50 196.60 2165 ---- ---- ---- ---- 201.30 +1.50 199.80 2170 ---- ---- ---- ---- 204.50 +1.60 202.90 2175 ---- ---- ---- ---- 207.70 +1.50 206.20 2180 ---- ---- ---- ---- 211.00 +1.60 209.40 2185 ---- ---- ---- ---- 214.20 +1.50 212.70 2190 ---- ---- ---- ---- 217.50 +1.60 215.90 2195 ---- ---- ---- ---- 220.90 +1.60 219.30 2200 ---- ---- ---- ---- 224.20 +1.60 222.60 2205 ---- ---- ---- ---- 227.60 +1.70 225.90 2210 ---- ---- ---- ---- 231.00 +1.70 229.30 2215 ---- ---- ---- ---- 234.40 +1.70 232.70 2220 ---- ---- ---- ---- 237.80 +1.70 236.10 2225 ---- ---- ---- ---- 241.30 +1.70 239.60 2230 ---- ---- ---- ---- 244.80 +1.70 243.10 2235 ---- ---- ---- ---- 248.20 +1.70 246.50 2240 ---- ---- ---- ---- 251.80 +1.80 250.00 2245 ---- ---- ---- ---- 255.30 +1.70 253.60 2250 ---- ---- ---- ---- 258.80 +1.70 257.10 2255 ---- ---- ---- ---- 262.40 +1.80 260.60 2260 ---- ---- ---- ---- 266.00 +1.80 264.20 2265 ---- ---- ---- ---- 269.60 +1.80 267.80 2270 ---- ---- ---- ---- 273.20 +1.80 271.40 2275 ---- ---- ---- ---- 276.80 +1.80 275.00 2280 ---- ---- ---- ---- 280.50 +1.90 278.60 2285 ---- ---- ---- ---- 284.10 +1.80 282.30 2290 ---- ---- ---- ---- 287.80 +1.90 285.90 2295 ---- ---- ---- ---- 291.50 +1.90 289.60 2300 ---- ---- ---- ---- 295.10 +1.80 293.30 2305 ---- ---- ---- ---- 298.90 +1.90 297.00 2310 ---- ---- ---- ---- 302.60 +1.90 300.70 2315 ---- ---- ---- ---- 306.30 +1.90 304.40 2320 ---- ---- ---- ---- 310.00 +1.80 308.20 2325 ---- ---- ---- ---- 313.80 +1.90 311.90 2330 ---- ---- ---- ---- 317.60 +1.90 315.70 2335 ---- ---- ---- ---- 321.40 +2.00 319.40 2340 ---- ---- ---- ---- 325.20 +2.00 323.20 2345 ---- ---- ---- ---- 329.00 +2.00 327.00 2350 ---- ---- ---- ---- 332.80 +2.00 330.80 2355 ---- ---- ---- ---- 336.60 +2.00 334.60 2360 ---- ---- ---- ---- 340.50 +2.00 338.50 2365 ---- ---- ---- ---- 344.30 +2.00 342.30 2370 ---- ---- ---- ---- 348.20 +2.00 346.20 2375 ---- ---- ---- ---- 352.00 +2.00 350.00 2380 ---- ---- ---- ---- 355.90 +2.00 353.90 2390 ---- ---- ---- ---- 363.70 +2.00 361.70 2400 ---- ---- ---- ---- 371.60 +2.10 369.50 2410 ---- ---- ---- ---- 379.50 +2.10 377.40 2420 ---- ---- ---- ---- 387.40 +2.10 385.30 2425 ---- ---- ---- ---- 391.40 +2.10 389.30 2430 ---- ---- ---- ---- 395.40 +2.10 393.30 2440 ---- ---- ---- ---- 403.40 +2.10 401.30 2450 ---- ---- ---- ---- 411.40 +2.10 409.30 2460 ---- ---- ---- ---- 419.50 +2.10 417.40 2470 ---- ---- ---- ---- 427.70 +2.20 425.50 2475 ---- ---- ---- ---- 431.70 +2.20 429.50 2500 ---- ---- ---- ---- 452.20 +2.20 450.00 2525 ---- ---- ---- ---- 473.00 +2.30 470.70 2550 ---- ---- ---- ---- 493.90 +2.30 491.60 2575 ---- ---- ---- ---- 515.00 +2.30 512.70 2600 ---- ---- ---- ---- 536.30 +2.40 533.90 2625 ---- ---- ---- ---- 557.80 +2.40 555.40 2650 ---- ---- ---- ---- 579.40 +2.40 577.00 3000 ---- ---- ---- ---- 896.70 +2.90 893.80 3500 ---- ---- ---- ---- 1380.90 +3.60 1377.30 4000 ---- ---- ---- ---- 1880.50 +3.80 1876.70 950 ---- ---- ---- ---- .30 UNCH .30 975 ---- ---- ---- ---- .40 UNCH .40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.70 UNCH 1.70 1050 ---- ---- ---- ---- 2.10 +.10 2.00 1075 ---- ---- ---- ---- 2.40 UNCH 2.40 1100 ---- ---- ---- ---- 2.80 UNCH 2.80 1125 ---- ---- ---- ---- 3.30 UNCH 3.30 1150 ---- ---- ---- ---- 3.90 +.10 3.80 1175 ---- ---- ---- ---- 4.50 +.10 4.40 1200 ---- ---- ---- ---- 5.10 UNCH 5.10 1220 ---- ---- ---- ---- 5.70 UNCH 5.70 1225 ---- ---- ---- ---- 5.90 +.10 5.80 1230 ---- ---- ---- ---- 6.10 +.10 6.00 1240 ---- ---- ---- ---- 6.40 +.10 6.30 1250 ---- ---- ---- ---- 6.70 UNCH 6.70 1260 ---- ---- ---- ---- 7.10 +.10 7.00 1270 ---- ---- ---- ---- 7.50 +.10 7.40 1275 ---- ---- ---- ---- 7.70 +.10 7.60 1280 ---- ---- ---- ---- 7.90 +.10 7.80 1290 ---- ---- ---- ---- 8.30 +.10 8.20 1300 ---- ---- ---- ---- 8.70 +.10 8.60 1310 ---- ---- ---- ---- 9.20 +.10 9.10 1315 ---- ---- ---- ---- 9.40 +.10 9.30 1320 ---- ---- ---- ---- 9.60 +.10 9.50 1325 ---- ---- ---- ---- 9.90 +.10 9.80 1330 ---- ---- ---- ---- 10.10 +.10 10.00 1335 ---- ---- ---- ---- 10.40 +.10 10.30 1340 ---- ---- ---- ---- 10.60 +.10 10.50 1345 ---- ---- ---- ---- 10.90 +.10 10.80 1350 ---- ---- ---- ---- 11.10 +.10 11.00 1355 ---- ---- ---- ---- 11.40 +.10 11.30 1360 ---- ---- ---- ---- 11.70 +.10 11.60 1365 ---- ---- ---- ---- 12.00 +.20 11.80 1370 ---- ---- ---- ---- 12.20 +.10 12.10 1375 ---- ---- ---- ---- 12.50 +.10 12.40 1380 ---- ---- ---- ---- 12.80 +.10 12.70 1385 ---- ---- ---- ---- 13.10 +.10 13.00 1390 ---- ---- ---- ---- 13.40 +.10 13.30 1395 ---- ---- ---- ---- 13.70 +.10 13.60 1400 ---- ---- ---- ---- 14.10 +.20 13.90 1405 ---- ---- ---- ---- 14.40 +.20 14.20 1410 ---- ---- ---- ---- 14.70 +.10 14.60 1415 ---- ---- ---- ---- 15.00 +.10 14.90 1420 ---- ---- ---- ---- 15.40 +.20 15.20 1425 ---- ---- ---- ---- 15.70 +.10 15.60 1430 ---- ---- ---- ---- 16.10 +.20 15.90 1435 ---- ---- ---- ---- 16.40 +.10 16.30 1440 ---- ---- ---- ---- 16.80 +.10 16.70 1445 ---- ---- ---- ---- 17.20 +.20 17.00 1450 ---- ---- ---- ---- 17.60 +.20 17.40 1455 ---- ---- ---- ---- 17.90 +.10 17.80 1460 ---- ---- ---- ---- 18.30 +.10 18.20 1465 ---- ---- ---- ---- 18.70 +.10 18.60 1470 ---- ---- ---- ---- 19.10 +.10 19.00 1475 ---- ---- ---- ---- 19.50 +.10 19.40 1480 ---- ---- ---- ---- 20.00 +.20 19.80 1485 ---- ---- ---- ---- 20.40 +.20 20.20 1490 ---- ---- ---- ---- 20.80 +.20 20.60 1495 ---- ---- ---- ---- 21.30 +.20 21.10 1500 ---- ---- ---- ---- 21.70 +.20 21.50 1505 ---- ---- ---- ---- 22.20 +.20 22.00 1510 ---- ---- ---- ---- 22.60 +.20 22.40 1515 ---- ---- ---- ---- 23.10 +.20 22.90 1520 ---- ---- ---- ---- 23.60 +.20 23.40 1525 ---- ---- ---- ---- 24.10 +.20 23.90 1530 ---- ---- ---- ---- 24.60 +.20 24.40 1535 ---- ---- ---- ---- 25.10 +.20 24.90 1540 ---- ---- ---- ---- 25.60 +.20 25.40 1545 ---- ---- ---- ---- 26.20 +.30 25.90 1550 ---- ---- ---- ---- 26.70 +.30 26.40 1555 ---- ---- ---- ---- 27.20 +.20 27.00 1560 ---- ---- ---- ---- 27.80 +.30 27.50 1565 ---- ---- ---- ---- 28.30 +.20 28.10 1570 ---- ---- ---- ---- 28.90 +.20 28.70 1575 ---- ---- ---- ---- 29.50 +.30 29.20 1580 ---- ---- ---- ---- 30.10 +.30 29.80 1585 ---- ---- ---- ---- 30.70 +.30 30.40 1590 ---- ---- ---- ---- 31.30 +.30 31.00 1595 ---- ---- ---- ---- 31.90 +.30 31.60 1600 ---- ---- ---- ---- 32.50 +.30 32.20 1605 ---- ---- ---- ---- 33.10 +.30 32.80 1610 ---- ---- ---- ---- 33.80 +.30 33.50 1615 ---- ---- ---- ---- 34.40 +.30 34.10 1620 ---- ---- ---- ---- 35.10 +.30 34.80 1625 ---- ---- ---- ---- 35.70 +.30 35.40 1630 ---- ---- ---- ---- 36.40 +.30 36.10 1635 ---- ---- ---- ---- 37.10 +.40 36.70 1640 ---- ---- ---- ---- 37.80 +.40 37.40 1645 ---- ---- ---- ---- 38.40 +.30 38.10 1650 ---- ---- ---- ---- 39.10 +.30 38.80 1655 ---- ---- ---- ---- 39.90 +.40 39.50 1660 ---- ---- ---- ---- 40.60 +.40 40.20 1665 ---- ---- ---- ---- 41.30 +.40 40.90 1670 ---- ---- ---- ---- 42.00 +.40 41.60 1675 ---- ---- ---- ---- 42.80 +.40 42.40 1680 ---- ---- ---- ---- 43.50 +.40 43.10 1685 ---- ---- ---- ---- 44.20 +.30 43.90 1690 ---- ---- ---- ---- 45.00 +.40 44.60 1695 ---- ---- ---- ---- 45.80 +.40 45.40 1700 ---- ---- ---- ---- 46.50 +.40 46.10 1705 ---- ---- ---- ---- 47.30 +.40 46.90 1710 ---- ---- ---- ---- 48.10 +.40 47.70 1715 ---- ---- ---- ---- 48.90 +.50 48.40 1720 ---- ---- ---- ---- 49.70 +.50 49.20 1725 ---- ---- ---- ---- 50.50 +.50 50.00 1730 ---- ---- ---- ---- 51.30 +.50 50.80 1735 ---- ---- ---- ---- 52.10 +.50 51.60 1740 ---- ---- ---- ---- 52.90 +.40 52.50 1745 ---- ---- ---- ---- 53.80 +.50 53.30 1750 ---- ---- ---- ---- 54.60 +.50 54.10 1755 ---- ---- ---- ---- 55.50 +.50 55.00 1760 ---- ---- ---- ---- 56.30 +.50 55.80 1765 ---- ---- ---- ---- 57.20 +.50 56.70 1770 ---- ---- ---- ---- 58.10 +.50 57.60 1775 ---- ---- ---- ---- 59.00 +.60 58.40 1780 ---- ---- ---- ---- 59.90 +.60 59.30 1785 ---- ---- ---- ---- 60.80 +.60 60.20 1790 ---- ---- ---- ---- 61.70 +.50 61.20 1795 ---- ---- ---- ---- 62.70 +.60 62.10 1800 ---- ---- ---- ---- 63.60 +.50 63.10 1805 ---- ---- ---- ---- 64.60 +.60 64.00 1810 ---- ---- ---- ---- 65.60 +.60 65.00 1815 ---- ---- ---- ---- 66.60 +.60 66.00 1820 ---- ---- ---- ---- 67.60 +.60 67.00 1825 ---- ---- ---- ---- 68.60 +.60 68.00 1830 ---- ---- ---- ---- 69.70 +.60 69.10 1835 ---- ---- ---- ---- 70.80 +.60 70.20 1840 ---- ---- ---- ---- 71.90 +.70 71.20 1845 ---- ---- ---- ---- 73.00 +.60 72.40 1850 ---- ---- ---- ---- 74.10 +.60 73.50 1855 ---- ---- ---- ---- 75.30 +.70 74.60 1860 ---- ---- ---- ---- 76.50 +.70 75.80 1865 ---- ---- ---- ---- 77.70 +.70 77.00 1870 ---- ---- ---- ---- 78.90 +.70 78.20 1875 ---- ---- ---- ---- 80.20 +.70 79.50 1880 ---- ---- ---- ---- 81.50 +.80 80.70 1885 ---- ---- ---- ---- 82.80 +.80 82.00 1890 ---- ---- ---- ---- 84.10 +.70 83.40 1895 ---- ---- ---- ---- 85.50 +.80 84.70 1900 ---- ---- ---- ---- 86.90 +.80 86.10 1905 ---- ---- ---- ---- 88.30 +.80 87.50 1910 ---- ---- ---- ---- 89.70 +.70 89.00 1915 ---- ---- ---- ---- 91.20 +.80 90.40 1920 ---- ---- ---- ---- 92.70 +.70 92.00 1925 ---- ---- ---- ---- 94.30 +.80 93.50 1930 ---- ---- ---- ---- 95.90 +.80 95.10 1935 ---- ---- ---- ---- 97.50 +.80 96.70 1940 ---- ---- ---- ---- 99.10 +.80 98.30 1945 ---- ---- ---- ---- 100.80 +.80 100.00 1950 ---- ---- ---- ---- 102.50 +.80 101.70 1955 ---- ---- ---- ---- 104.30 +.90 103.40 1960 ---- ---- ---- ---- 106.10 +.90 105.20 1965 ---- ---- ---- ---- 107.90 +.90 107.00 1970 ---- ---- ---- ---- 109.70 +.90 108.80 1975 ---- ---- ---- ---- 111.60 +.90 110.70 1980 ---- ---- ---- ---- 113.50 +.90 112.60 1985 ---- ---- ---- ---- 115.50 +1.00 114.50 1990 ---- ---- ---- ---- 117.40 +.90 116.50 1995 ---- ---- ---- ---- 119.40 +.90 118.50 2000 ---- ---- ---- ---- 121.50 +1.00 120.50 2005 ---- ---- ---- ---- 123.50 +.90 122.60 2010 ---- ---- ---- ---- 125.60 +1.00 124.60 2015 ---- ---- ---- ---- 127.80 +1.00 126.80 2020 ---- ---- ---- ---- 129.90 +1.00 128.90 2025 ---- ---- ---- ---- 132.10 +1.00 131.10 2030 ---- ---- ---- ---- 134.40 +1.10 133.30 2035 ---- ---- ---- ---- 136.60 +1.00 135.60 2040 ---- ---- ---- ---- 138.90 +1.10 137.80 2045 ---- ---- ---- ---- 141.20 +1.10 140.10 2050 ---- ---- ---- ---- 143.60 +1.10 142.50 2055 ---- ---- ---- ---- 145.90 +1.10 144.80 2060 ---- ---- ---- ---- 148.40 +1.20 147.20 2065 ---- ---- ---- ---- 150.80 +1.10 149.70 2070 ---- ---- ---- ---- 153.30 +1.20 152.10 2075 ---- ---- ---- ---- 155.80 +1.20 154.60 2080 ---- ---- ---- ---- 158.30 +1.20 157.10 2085 ---- ---- ---- ---- 160.90 +1.20 159.70 2090 ---- ---- ---- ---- 163.50 +1.20 162.30 2095 ---- ---- ---- ---- 166.10 +1.20 164.90 2100 ---- ---- ---- ---- 168.70 +1.20 167.50 2105 ---- ---- ---- ---- 171.40 +1.20 170.20 2110 ---- ---- ---- ---- 174.10 +1.20 172.90 2115 ---- ---- ---- ---- 176.90 +1.30 175.60 2120 ---- ---- ---- ---- 179.60 +1.20 178.40 2125 ---- ---- ---- ---- 182.40 +1.20 181.20 2130 ---- ---- ---- ---- 185.30 +1.30 184.00 2135 ---- ---- ---- ---- 188.10 +1.30 186.80 2140 ---- ---- ---- ---- 191.00 +1.30 189.70 2145 ---- ---- ---- ---- 193.90 +1.30 192.60 2150 ---- ---- ---- ---- 196.80 +1.30 195.50 2155 ---- ---- ---- ---- 199.80 +1.30 198.50 2160 ---- ---- ---- ---- 202.80 +1.30 201.50 2165 ---- ---- ---- ---- 205.80 +1.30 204.50 2170 ---- ---- ---- ---- 208.90 +1.40 207.50 2175 ---- ---- ---- ---- 211.90 +1.30 210.60 2180 ---- ---- ---- ---- 215.00 +1.40 213.60 2185 ---- ---- ---- ---- 218.10 +1.30 216.80 2190 ---- ---- ---- ---- 221.30 +1.40 219.90 2195 ---- ---- ---- ---- 224.50 +1.50 223.00 2200 ---- ---- ---- ---- 227.60 +1.40 226.20 2205 ---- ---- ---- ---- 230.90 +1.50 229.40 2210 ---- ---- ---- ---- 234.10 +1.40 232.70 2215 ---- ---- ---- ---- 237.40 +1.50 235.90 2220 ---- ---- ---- ---- 240.60 +1.40 239.20 2225 ---- ---- ---- ---- 244.00 +1.50 242.50 2230 ---- ---- ---- ---- 247.30 +1.50 245.80 2235 ---- ---- ---- ---- 250.60 +1.50 249.10 2240 ---- ---- ---- ---- 254.00 +1.50 252.50 2245 ---- ---- ---- ---- 257.40 +1.50 255.90 2250 ---- ---- ---- ---- 260.80 +1.50 259.30 2255 ---- ---- ---- ---- 264.20 +1.50 262.70 2260 ---- ---- ---- ---- 267.70 +1.60 266.10 2265 ---- ---- ---- ---- 271.10 +1.50 269.60 2270 ---- ---- ---- ---- 274.60 +1.50 273.10 2275 ---- ---- ---- ---- 278.10 +1.50 276.60 2280 ---- ---- ---- ---- 281.70 +1.60 280.10 2285 ---- ---- ---- ---- 285.20 +1.60 283.60 2290 ---- ---- ---- ---- 288.80 +1.60 287.20 2295 ---- ---- ---- ---- 292.30 +1.60 290.70 2300 ---- ---- ---- ---- 295.90 +1.60 294.30 2305 ---- ---- ---- ---- 299.50 +1.60 297.90 2310 ---- ---- ---- ---- 303.20 +1.70 301.50 2315 ---- ---- ---- ---- 306.80 +1.60 305.20 2320 ---- ---- ---- ---- 310.50 +1.70 308.80 2325 ---- ---- ---- ---- 314.10 +1.60 312.50 2330 ---- ---- ---- ---- 317.80 +1.60 316.20 2335 ---- ---- ---- ---- 321.50 +1.70 319.80 2340 ---- ---- ---- ---- 325.20 +1.70 323.50 2345 ---- ---- ---- ---- 329.00 +1.70 327.30 2350 ---- ---- ---- ---- 332.70 +1.70 331.00 2355 ---- ---- ---- ---- 336.50 +1.70 334.80 2360 ---- ---- ---- ---- 340.20 +1.70 338.50 2365 ---- ---- ---- ---- 344.00 +1.70 342.30 2370 ---- ---- ---- ---- 347.80 +1.70 346.10 2375 ---- ---- ---- ---- 351.60 +1.70 349.90 2380 ---- ---- ---- ---- 355.40 +1.70 353.70 2390 ---- ---- ---- ---- 363.10 +1.70 361.40 2400 ---- ---- ---- ---- 370.80 +1.70 369.10 2410 ---- ---- ---- ---- 378.60 +1.80 376.80 2420 ---- ---- ---- ---- 386.40 +1.80 384.60 2425 ---- ---- ---- ---- 390.40 +1.80 388.60 2430 ---- ---- ---- ---- 394.30 +1.80 392.50 2440 ---- ---- ---- ---- 402.20 +1.80 400.40 2450 ---- ---- ---- ---- 410.20 +1.90 408.30 2460 ---- ---- ---- ---- 418.20 +1.90 416.30 2470 ---- ---- ---- ---- 426.20 +1.80 424.40 2475 ---- ---- ---- ---- 430.30 +1.90 428.40 2480 ---- ---- ---- ---- 434.30 +1.90 432.40 2500 ---- ---- ---- ---- 450.60 +1.90 448.70 2525 ---- ---- ---- ---- 471.10 +1.90 469.20 2550 ---- ---- ---- ---- 491.90 +2.00 489.90 2575 ---- ---- ---- ---- 512.80 +2.00 510.80 2600 ---- ---- ---- ---- 534.00 +2.10 531.90 2625 ---- ---- ---- ---- 555.30 +2.10 553.20 2650 ---- ---- ---- ---- 576.80 +2.10 574.70 2675 ---- ---- ---- ---- 598.50 +2.10 596.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.10 UNCH 5.10 1100 ---- ---- ---- ---- 5.90 +.10 5.80 1125 ---- ---- ---- ---- 6.70 +.10 6.60 1150 ---- ---- ---- ---- 7.60 +.10 7.50 1175 ---- ---- ---- ---- 8.60 +.10 8.50 1200 ---- ---- ---- ---- 9.70 +.10 9.60 1225 ---- ---- ---- ---- 10.80 UNCH 10.80 1250 ---- ---- ---- ---- 12.10 +.10 12.00 1270 ---- ---- ---- ---- 13.20 +.10 13.10 1275 ---- ---- ---- ---- 13.50 +.10 13.40 1280 ---- ---- ---- ---- 13.80 +.10 13.70 1290 ---- ---- ---- ---- 14.40 +.10 14.30 1300 ---- ---- ---- ---- 15.10 +.10 15.00 1310 ---- ---- ---- ---- 15.70 +.10 15.60 1320 ---- ---- ---- ---- 16.40 +.10 16.30 1325 ---- ---- ---- ---- 16.70 +.10 16.60 1330 ---- ---- ---- ---- 17.10 +.20 16.90 1340 ---- ---- ---- ---- 17.80 +.20 17.60 1350 ---- ---- ---- ---- 18.50 +.10 18.40 1360 ---- ---- ---- ---- 19.30 +.20 19.10 1370 ---- ---- ---- ---- 20.00 +.10 19.90 1375 ---- ---- ---- ---- 20.40 +.10 20.30 1380 ---- ---- ---- ---- 20.80 +.10 20.70 1385 ---- ---- ---- ---- 21.30 +.20 21.10 1390 ---- ---- ---- ---- 21.70 +.20 21.50 1395 ---- ---- ---- ---- 22.10 +.20 21.90 1400 ---- ---- ---- ---- 22.50 +.20 22.30 1405 ---- ---- ---- ---- 23.00 +.20 22.80 1410 ---- ---- ---- ---- 23.40 +.20 23.20 1415 ---- ---- ---- ---- 23.80 +.10 23.70 1420 ---- ---- ---- ---- 24.30 +.20 24.10 1425 ---- ---- ---- ---- 24.70 +.10 24.60 1430 ---- ---- ---- ---- 25.20 +.20 25.00 1435 ---- ---- ---- ---- 25.70 +.20 25.50 1440 ---- ---- ---- ---- 26.20 +.20 26.00 1445 ---- ---- ---- ---- 26.70 +.20 26.50 1450 ---- ---- ---- ---- 27.10 +.20 26.90 1455 ---- ---- ---- ---- 27.60 +.20 27.40 1460 ---- ---- ---- ---- 28.20 +.30 27.90 1465 ---- ---- ---- ---- 28.70 +.30 28.40 1470 ---- ---- ---- ---- 29.20 +.20 29.00 1475 ---- ---- ---- ---- 29.70 +.20 29.50 1480 ---- ---- ---- ---- 30.20 +.20 30.00 1485 ---- ---- ---- ---- 30.80 +.20 30.60 1490 ---- ---- ---- ---- 31.30 +.20 31.10 1495 ---- ---- ---- ---- 31.90 +.20 31.70 1500 ---- ---- ---- ---- 32.50 +.30 32.20 1505 ---- ---- ---- ---- 33.00 +.20 32.80 1510 ---- ---- ---- ---- 33.60 +.20 33.40 1515 ---- ---- ---- ---- 34.20 +.30 33.90 1520 ---- ---- ---- ---- 34.80 +.30 34.50 1525 ---- ---- ---- ---- 35.40 +.30 35.10 1530 ---- ---- ---- ---- 36.00 +.30 35.70 1535 ---- ---- ---- ---- 36.60 +.30 36.30 1540 ---- ---- ---- ---- 37.20 +.20 37.00 1545 ---- ---- ---- ---- 37.90 +.30 37.60 1550 ---- ---- ---- ---- 38.50 +.30 38.20 1555 ---- ---- ---- ---- 39.10 +.20 38.90 1560 ---- ---- ---- ---- 39.80 +.30 39.50 1565 ---- ---- ---- ---- 40.50 +.30 40.20 1570 ---- ---- ---- ---- 41.10 +.30 40.80 1575 ---- ---- ---- ---- 41.80 +.30 41.50 1580 ---- ---- ---- ---- 42.50 +.30 42.20 1585 ---- ---- ---- ---- 43.20 +.30 42.90 1590 ---- ---- ---- ---- 43.90 +.30 43.60 1595 ---- ---- ---- ---- 44.60 +.30 44.30 1600 ---- ---- ---- ---- 45.30 +.30 45.00 1605 ---- ---- ---- ---- 46.00 +.30 45.70 1610 ---- ---- ---- ---- 46.80 +.40 46.40 1615 ---- ---- ---- ---- 47.50 +.30 47.20 1620 ---- ---- ---- ---- 48.20 +.30 47.90 1625 ---- ---- ---- ---- 49.00 +.40 48.60 1630 ---- ---- ---- ---- 49.70 +.30 49.40 1635 ---- ---- ---- ---- 50.50 +.40 50.10 1640 ---- ---- ---- ---- 51.30 +.40 50.90 1645 ---- ---- ---- ---- 52.10 +.40 51.70 1650 ---- ---- ---- ---- 52.80 +.30 52.50 1655 ---- ---- ---- ---- 53.60 +.40 53.20 1660 ---- ---- ---- ---- 54.40 +.40 54.00 1665 ---- ---- ---- ---- 55.20 +.40 54.80 1670 ---- ---- ---- ---- 56.00 +.40 55.60 1675 ---- ---- ---- ---- 56.90 +.40 56.50 1680 ---- ---- ---- ---- 57.70 +.40 57.30 1685 ---- ---- ---- ---- 58.50 +.40 58.10 1690 ---- ---- ---- ---- 59.30 +.40 58.90 1695 ---- ---- ---- ---- 60.20 +.40 59.80 1700 ---- ---- ---- ---- 61.00 +.40 60.60 1705 ---- ---- ---- ---- 61.90 +.50 61.40 1710 ---- ---- ---- ---- 62.70 +.40 62.30 1715 ---- ---- ---- ---- 63.60 +.50 63.10 1720 ---- ---- ---- ---- 64.50 +.50 64.00 1725 ---- ---- ---- ---- 65.30 +.40 64.90 1730 ---- ---- ---- ---- 66.20 +.50 65.70 1735 ---- ---- ---- ---- 67.10 +.50 66.60 1740 ---- ---- ---- ---- 68.00 +.50 67.50 1745 ---- ---- ---- ---- 68.90 +.50 68.40 1750 ---- ---- ---- ---- 69.80 +.50 69.30 1755 ---- ---- ---- ---- 70.70 +.50 70.20 1760 ---- ---- ---- ---- 71.60 +.50 71.10 1765 ---- ---- ---- ---- 72.50 +.50 72.00 1770 ---- ---- ---- ---- 73.40 +.50 72.90 1775 ---- ---- ---- ---- 74.30 +.50 73.80 1780 ---- ---- ---- ---- 75.30 +.60 74.70 1785 ---- ---- ---- ---- 76.20 +.50 75.70 1790 ---- ---- ---- ---- 77.20 +.60 76.60 1795 ---- ---- ---- ---- 78.10 +.50 77.60 1800 ---- ---- ---- ---- 79.10 +.50 78.60 1805 ---- ---- ---- ---- 80.10 +.60 79.50 1810 ---- ---- ---- ---- 81.10 +.60 80.50 1815 ---- ---- ---- ---- 82.10 +.60 81.50 1820 ---- ---- ---- ---- 83.10 +.60 82.50 1825 ---- ---- ---- ---- 84.20 +.60 83.60 1830 ---- ---- ---- ---- 85.20 +.60 84.60 1835 ---- ---- ---- ---- 86.30 +.60 85.70 1840 ---- ---- ---- ---- 87.40 +.60 86.80 1845 ---- ---- ---- ---- 88.50 +.60 87.90 1850 ---- ---- ---- ---- 89.60 +.60 89.00 1855 ---- ---- ---- ---- 90.70 +.60 90.10 1860 ---- ---- ---- ---- 91.90 +.70 91.20 1865 ---- ---- ---- ---- 93.10 +.70 92.40 1870 ---- ---- ---- ---- 94.30 +.70 93.60 1875 ---- ---- ---- ---- 95.50 +.70 94.80 1880 ---- ---- ---- ---- 96.70 +.60 96.10 1885 ---- ---- ---- ---- 98.00 +.70 97.30 1890 ---- ---- ---- ---- 99.30 +.70 98.60 1895 ---- ---- ---- ---- 100.60 +.70 99.90 1900 ---- ---- ---- ---- 102.00 +.80 101.20 1905 ---- ---- ---- ---- 103.30 +.70 102.60 1910 ---- ---- ---- ---- 104.70 +.70 104.00 1915 ---- ---- ---- ---- 106.20 +.80 105.40 1920 ---- ---- ---- ---- 107.60 +.70 106.90 1925 ---- ---- ---- ---- 109.10 +.80 108.30 1930 ---- ---- ---- ---- 110.60 +.80 109.80 1935 ---- ---- ---- ---- 112.20 +.80 111.40 1940 ---- ---- ---- ---- 113.80 +.80 113.00 1945 ---- ---- ---- ---- 115.40 +.80 114.60 1950 ---- ---- ---- ---- 117.00 +.80 116.20 1955 ---- ---- ---- ---- 118.70 +.80 117.90 1960 ---- ---- ---- ---- 120.50 +.90 119.60 1965 ---- ---- ---- ---- 122.20 +.80 121.40 1970 ---- ---- ---- ---- 124.00 +.80 123.20 1975 ---- ---- ---- ---- 125.80 +.80 125.00 1980 ---- ---- ---- ---- 127.70 +.90 126.80 1985 ---- ---- ---- ---- 129.60 +.90 128.70 1990 ---- ---- ---- ---- 131.50 +.90 130.60 1995 ---- ---- ---- ---- 133.40 +.90 132.50 2000 ---- ---- ---- ---- 135.40 +.90 134.50 2005 ---- ---- ---- ---- 137.40 +1.00 136.40 2010 ---- ---- ---- ---- 139.40 +.90 138.50 2015 ---- ---- ---- ---- 141.40 +.90 140.50 2020 ---- ---- ---- ---- 143.50 +1.00 142.50 2025 ---- ---- ---- ---- 145.60 +1.00 144.60 2030 ---- ---- ---- ---- 147.70 +1.00 146.70 2035 ---- ---- ---- ---- 149.80 +.90 148.90 2040 ---- ---- ---- ---- 152.00 +1.00 151.00 2045 ---- ---- ---- ---- 154.20 +1.00 153.20 2050 ---- ---- ---- ---- 156.40 +1.00 155.40 2055 ---- ---- ---- ---- 158.60 +1.00 157.60 2060 ---- ---- ---- ---- 160.80 +1.00 159.80 2065 ---- ---- ---- ---- 163.10 +1.00 162.10 2070 ---- ---- ---- ---- 165.40 +1.10 164.30 2075 ---- ---- ---- ---- 167.70 +1.00 166.70 2080 ---- ---- ---- ---- 170.10 +1.10 169.00 2085 ---- ---- ---- ---- 172.40 +1.00 171.40 2090 ---- ---- ---- ---- 174.90 +1.10 173.80 2095 ---- ---- ---- ---- 177.30 +1.10 176.20 2100 ---- ---- ---- ---- 179.80 +1.10 178.70 2105 ---- ---- ---- ---- 182.30 +1.10 181.20 2110 ---- ---- ---- ---- 184.80 +1.10 183.70 2115 ---- ---- ---- ---- 187.40 +1.10 186.30 2120 ---- ---- ---- ---- 190.00 +1.10 188.90 2125 ---- ---- ---- ---- 192.70 +1.20 191.50 2130 ---- ---- ---- ---- 195.40 +1.20 194.20 2135 ---- ---- ---- ---- 198.10 +1.20 196.90 2140 ---- ---- ---- ---- 200.80 +1.20 199.60 2145 ---- ---- ---- ---- 203.60 +1.20 202.40 2150 ---- ---- ---- ---- 206.40 +1.20 205.20 2155 ---- ---- ---- ---- 209.30 +1.30 208.00 2160 ---- ---- ---- ---- 212.10 +1.20 210.90 2165 ---- ---- ---- ---- 215.00 +1.20 213.80 2170 ---- ---- ---- ---- 218.00 +1.30 216.70 2175 ---- ---- ---- ---- 220.90 +1.20 219.70 2180 ---- ---- ---- ---- 223.90 +1.20 222.70 2185 ---- ---- ---- ---- 226.90 +1.20 225.70 2190 ---- ---- ---- ---- 230.00 +1.30 228.70 2195 ---- ---- ---- ---- 233.00 +1.20 231.80 2200 ---- ---- ---- ---- 236.10 +1.20 234.90 2205 ---- ---- ---- ---- 239.30 +1.30 238.00 2210 ---- ---- ---- ---- 242.40 +1.30 241.10 2215 ---- ---- ---- ---- 245.60 +1.30 244.30 2220 ---- ---- ---- ---- 248.80 +1.30 247.50 2225 ---- ---- ---- ---- 252.00 +1.30 250.70 2230 ---- ---- ---- ---- 255.30 +1.30 254.00 2235 ---- ---- ---- ---- 258.60 +1.40 257.20 2240 ---- ---- ---- ---- 261.90 +1.40 260.50 2245 ---- ---- ---- ---- 265.20 +1.40 263.80 2250 ---- ---- ---- ---- 268.50 +1.30 267.20 2255 ---- ---- ---- ---- 271.90 +1.40 270.50 2260 ---- ---- ---- ---- 275.30 +1.40 273.90 2265 ---- ---- ---- ---- 278.70 +1.40 277.30 2270 ---- ---- ---- ---- 282.10 +1.40 280.70 2275 ---- ---- ---- ---- 285.60 +1.40 284.20 2280 ---- ---- ---- ---- 289.10 +1.40 287.70 2285 ---- ---- ---- ---- 292.60 +1.50 291.10 2290 ---- ---- ---- ---- 296.10 +1.50 294.60 2295 ---- ---- ---- ---- 299.60 +1.50 298.10 2300 ---- ---- ---- ---- 303.10 +1.40 301.70 2305 ---- ---- ---- ---- 306.70 +1.50 305.20 2310 ---- ---- ---- ---- 310.30 +1.50 308.80 2315 ---- ---- ---- ---- 313.80 +1.40 312.40 2320 ---- ---- ---- ---- 317.40 +1.40 316.00 2325 ---- ---- ---- ---- 321.10 +1.50 319.60 2330 ---- ---- ---- ---- 324.70 +1.50 323.20 2335 ---- ---- ---- ---- 328.30 +1.50 326.80 2340 ---- ---- ---- ---- 332.00 +1.50 330.50 2345 ---- ---- ---- ---- 335.70 +1.50 334.20 2350 ---- ---- ---- ---- 339.40 +1.60 337.80 2355 ---- ---- ---- ---- 343.00 +1.50 341.50 2360 ---- ---- ---- ---- 346.80 +1.60 345.20 2365 ---- ---- ---- ---- 350.50 +1.60 348.90 2370 ---- ---- ---- ---- 354.20 +1.50 352.70 2375 ---- ---- ---- ---- 358.00 +1.60 356.40 2380 ---- ---- ---- ---- 361.70 +1.50 360.20 2385 ---- ---- ---- ---- 365.50 +1.60 363.90 2390 ---- ---- ---- ---- 369.20 +1.50 367.70 2395 ---- ---- ---- ---- 373.00 +1.50 371.50 2400 ---- ---- ---- ---- 376.80 +1.50 375.30 2405 ---- ---- ---- ---- 380.60 +1.50 379.10 2410 ---- ---- ---- ---- 384.50 +1.60 382.90 2420 ---- ---- ---- ---- 392.10 +1.50 390.60 2425 ---- ---- ---- ---- 396.00 +1.60 394.40 2430 ---- ---- ---- ---- 399.90 +1.60 398.30 2440 ---- ---- ---- ---- 407.60 +1.60 406.00 2450 ---- ---- ---- ---- 415.40 +1.60 413.80 2460 ---- ---- ---- ---- 423.30 +1.70 421.60 2470 ---- ---- ---- ---- 431.10 +1.60 429.50 2475 ---- ---- ---- ---- 435.10 +1.70 433.40 2480 ---- ---- ---- ---- 439.10 +1.70 437.40 2490 ---- ---- ---- ---- 447.00 +1.60 445.40 2500 ---- ---- ---- ---- 455.00 +1.70 453.30 2525 ---- ---- ---- ---- 475.20 +1.80 473.40 2550 ---- ---- ---- ---- 495.50 +1.70 493.80 2575 ---- ---- ---- ---- 516.10 +1.80 514.30 2600 ---- ---- ---- ---- 536.80 +1.80 535.00 2625 ---- ---- ---- ---- 557.70 +1.80 555.90 2650 ---- ---- ---- ---- 578.90 +1.90 577.00 2675 ---- ---- ---- ---- 600.10 +1.80 598.30 2700 ---- ---- ---- ---- 621.60 +1.90 619.70 3500 ---- ---- ---- ---- 1359.20 +2.20 1357.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 23.30 +.20 23.10 1350 ---- ---- ---- ---- 25.50 +.20 25.30 1375 ---- ---- ---- ---- 27.90 +.20 27.70 1400 ---- ---- ---- ---- 30.40 +.20 30.20 1425 ---- ---- ---- ---- 33.00 +.20 32.80 1450 ---- ---- ---- ---- 35.90 +.20 35.70 1475 ---- ---- ---- ---- 38.90 +.20 38.70 1500 ---- ---- ---- ---- 42.10 +.30 41.80 1520 ---- ---- ---- ---- 44.80 +.30 44.50 1525 ---- ---- ---- ---- 45.50 +.30 45.20 1530 ---- ---- ---- ---- 46.20 +.30 45.90 1540 ---- ---- ---- ---- 47.60 +.30 47.30 1550 ---- ---- ---- ---- 49.00 +.30 48.70 1560 ---- ---- ---- ---- 50.50 +.30 50.20 1570 ---- ---- ---- ---- 52.00 +.30 51.70 1575 ---- ---- ---- ---- 52.80 +.30 52.50 1580 ---- ---- ---- ---- 53.60 +.40 53.20 1590 ---- ---- ---- ---- 55.10 +.30 54.80 1600 ---- ---- ---- ---- 56.70 +.30 56.40 1610 ---- ---- ---- ---- 58.40 +.40 58.00 1615 ---- ---- ---- ---- 59.20 +.40 58.80 1620 ---- ---- ---- ---- 60.00 +.30 59.70 1625 ---- ---- ---- ---- 60.90 +.40 60.50 1630 ---- ---- ---- ---- 61.70 +.40 61.30 1635 ---- ---- ---- ---- 62.60 +.40 62.20 1640 ---- ---- ---- ---- 63.40 +.40 63.00 1645 ---- ---- ---- ---- 64.30 +.40 63.90 1650 ---- ---- ---- ---- 65.20 +.40 64.80 1655 ---- ---- ---- ---- 66.00 +.40 65.60 1660 ---- ---- ---- ---- 66.90 +.40 66.50 1665 ---- ---- ---- ---- 67.80 +.40 67.40 1670 ---- ---- ---- ---- 68.70 +.40 68.30 1675 ---- ---- ---- ---- 69.60 +.40 69.20 1680 ---- ---- ---- ---- 70.50 +.40 70.10 1685 ---- ---- ---- ---- 71.40 +.40 71.00 1690 ---- ---- ---- ---- 72.30 +.40 71.90 1695 ---- ---- ---- ---- 73.20 +.40 72.80 1700 ---- ---- ---- ---- 74.20 +.50 73.70 1705 ---- ---- ---- ---- 75.10 +.50 74.60 1710 ---- ---- ---- ---- 76.00 +.40 75.60 1715 ---- ---- ---- ---- 77.00 +.50 76.50 1720 ---- ---- ---- ---- 77.90 +.50 77.40 1725 ---- ---- ---- ---- 78.90 +.50 78.40 1730 ---- ---- ---- ---- 79.80 +.50 79.30 1735 ---- ---- ---- ---- 80.80 +.50 80.30 1740 ---- ---- ---- ---- 81.70 +.50 81.20 1745 ---- ---- ---- ---- 82.70 +.50 82.20 1750 ---- ---- ---- ---- 83.60 +.50 83.10 1755 ---- ---- ---- ---- 84.60 +.50 84.10 1760 ---- ---- ---- ---- 85.60 +.50 85.10 1765 ---- ---- ---- ---- 86.60 +.60 86.00 1770 ---- ---- ---- ---- 87.50 +.50 87.00 1775 ---- ---- ---- ---- 88.50 +.50 88.00 1780 ---- ---- ---- ---- 89.50 +.50 89.00 1785 ---- ---- ---- ---- 90.50 +.50 90.00 1790 ---- ---- ---- ---- 91.50 +.60 90.90 1795 ---- ---- ---- ---- 92.50 +.60 91.90 1800 ---- ---- ---- ---- 93.50 +.50 93.00 1805 ---- ---- ---- ---- 94.50 +.50 94.00 1810 ---- ---- ---- ---- 95.60 +.60 95.00 1815 ---- ---- ---- ---- 96.60 +.60 96.00 1820 ---- ---- ---- ---- 97.70 +.60 97.10 1825 ---- ---- ---- ---- 98.70 +.60 98.10 1830 ---- ---- ---- ---- 99.80 +.60 99.20 1835 ---- ---- ---- ---- 100.90 +.60 100.30 1840 ---- ---- ---- ---- 102.00 +.60 101.40 1845 ---- ---- ---- ---- 103.10 +.60 102.50 1850 ---- ---- ---- ---- 104.20 +.60 103.60 1855 ---- ---- ---- ---- 105.40 +.70 104.70 1860 ---- ---- ---- ---- 106.60 +.70 105.90 1865 ---- ---- ---- ---- 107.70 +.60 107.10 1870 ---- ---- ---- ---- 108.90 +.60 108.30 1875 ---- ---- ---- ---- 110.10 +.60 109.50 1880 ---- ---- ---- ---- 111.40 +.70 110.70 1885 ---- ---- ---- ---- 112.60 +.60 112.00 1890 ---- ---- ---- ---- 113.90 +.70 113.20 1895 ---- ---- ---- ---- 115.20 +.70 114.50 1900 ---- ---- ---- ---- 116.60 +.80 115.80 1905 ---- ---- ---- ---- 117.90 +.70 117.20 1910 ---- ---- ---- ---- 119.30 +.70 118.60 1915 ---- ---- ---- ---- 120.70 +.70 120.00 1920 ---- ---- ---- ---- 122.10 +.70 121.40 1925 ---- ---- ---- ---- 123.60 +.80 122.80 1930 ---- ---- ---- ---- 125.10 +.80 124.30 1935 ---- ---- ---- ---- 126.60 +.80 125.80 1940 ---- ---- ---- ---- 128.10 +.70 127.40 1945 ---- ---- ---- ---- 129.70 +.80 128.90 1950 ---- ---- ---- ---- 131.30 +.80 130.50 1955 ---- ---- ---- ---- 133.00 +.80 132.20 1960 ---- ---- ---- ---- 134.70 +.80 133.90 1965 ---- ---- ---- ---- 136.40 +.80 135.60 1970 ---- ---- ---- ---- 138.20 +.90 137.30 1975 ---- ---- ---- ---- 139.90 +.80 139.10 1980 ---- ---- ---- ---- 141.80 +.90 140.90 1985 ---- ---- ---- ---- 143.60 +.80 142.80 1990 ---- ---- ---- ---- 145.50 +.80 144.70 1995 ---- ---- ---- ---- 147.40 +.80 146.60 2000 ---- ---- ---- ---- 149.40 +.90 148.50 2005 ---- ---- ---- ---- 151.30 +.80 150.50 2010 ---- ---- ---- ---- 153.30 +.80 152.50 2015 ---- ---- ---- ---- 155.40 +.90 154.50 2020 ---- ---- ---- ---- 157.40 +.90 156.50 2025 ---- ---- ---- ---- 159.50 +.90 158.60 2030 ---- ---- ---- ---- 161.60 +.90 160.70 2035 ---- ---- ---- ---- 163.70 +.90 162.80 2040 ---- ---- ---- ---- 165.90 +1.00 164.90 2045 ---- ---- ---- ---- 168.00 +.90 167.10 2050 ---- ---- ---- ---- 170.20 +1.00 169.20 2055 ---- ---- ---- ---- 172.40 +1.00 171.40 2060 ---- ---- ---- ---- 174.60 +1.00 173.60 2065 ---- ---- ---- ---- 176.80 +.90 175.90 2070 ---- ---- ---- ---- 179.10 +1.00 178.10 2075 ---- ---- ---- ---- 181.40 +1.00 180.40 2080 ---- ---- ---- ---- 183.70 +1.00 182.70 2085 ---- ---- ---- ---- 186.00 +1.00 185.00 2090 ---- ---- ---- ---- 188.30 +1.00 187.30 2095 ---- ---- ---- ---- 190.70 +1.00 189.70 2100 ---- ---- ---- ---- 193.10 +1.00 192.10 2105 ---- ---- ---- ---- 195.60 +1.10 194.50 2110 ---- ---- ---- ---- 198.00 +1.00 197.00 2115 ---- ---- ---- ---- 200.60 +1.10 199.50 2120 ---- ---- ---- ---- 203.10 +1.10 202.00 2125 ---- ---- ---- ---- 205.70 +1.10 204.60 2130 ---- ---- ---- ---- 208.30 +1.10 207.20 2135 ---- ---- ---- ---- 211.00 +1.10 209.90 2140 ---- ---- ---- ---- 213.70 +1.10 212.60 2145 ---- ---- ---- ---- 216.40 +1.10 215.30 2150 ---- ---- ---- ---- 219.20 +1.10 218.10 2155 ---- ---- ---- ---- 222.00 +1.10 220.90 2160 ---- ---- ---- ---- 224.80 +1.10 223.70 2165 ---- ---- ---- ---- 227.70 +1.20 226.50 2170 ---- ---- ---- ---- 230.60 +1.20 229.40 2175 ---- ---- ---- ---- 233.50 +1.20 232.30 2180 ---- ---- ---- ---- 236.40 +1.10 235.30 2185 ---- ---- ---- ---- 239.40 +1.20 238.20 2190 ---- ---- ---- ---- 242.40 +1.20 241.20 2195 ---- ---- ---- ---- 245.50 +1.20 244.30 2200 ---- ---- ---- ---- 248.50 +1.20 247.30 2205 ---- ---- ---- ---- 251.60 +1.20 250.40 2210 ---- ---- ---- ---- 254.70 +1.20 253.50 2215 ---- ---- ---- ---- 257.90 +1.20 256.70 2220 ---- ---- ---- ---- 261.00 +1.20 259.80 2225 ---- ---- ---- ---- 264.20 +1.20 263.00 2230 ---- ---- ---- ---- 267.50 +1.30 266.20 2235 ---- ---- ---- ---- 270.70 +1.20 269.50 2240 ---- ---- ---- ---- 274.00 +1.30 272.70 2245 ---- ---- ---- ---- 277.30 +1.30 276.00 2250 ---- ---- ---- ---- 280.60 +1.30 279.30 2255 ---- ---- ---- ---- 283.90 +1.30 282.60 2260 ---- ---- ---- ---- 287.30 +1.30 286.00 2265 ---- ---- ---- ---- 290.70 +1.30 289.40 2270 ---- ---- ---- ---- 294.10 +1.30 292.80 2275 ---- ---- ---- ---- 297.50 +1.30 296.20 2280 ---- ---- ---- ---- 300.90 +1.30 299.60 2285 ---- ---- ---- ---- 304.40 +1.30 303.10 2290 ---- ---- ---- ---- 307.90 +1.30 306.60 2295 ---- ---- ---- ---- 311.40 +1.40 310.00 2300 ---- ---- ---- ---- 314.90 +1.30 313.60 2305 ---- ---- ---- ---- 318.40 +1.30 317.10 2310 ---- ---- ---- ---- 322.00 +1.40 320.60 2315 ---- ---- ---- ---- 325.50 +1.30 324.20 2320 ---- ---- ---- ---- 329.10 +1.30 327.80 2325 ---- ---- ---- ---- 332.70 +1.30 331.40 2330 ---- ---- ---- ---- 336.30 +1.30 335.00 2335 ---- ---- ---- ---- 340.00 +1.40 338.60 2340 ---- ---- ---- ---- 343.60 +1.40 342.20 2345 ---- ---- ---- ---- 347.30 +1.40 345.90 2350 ---- ---- ---- ---- 350.90 +1.40 349.50 2355 ---- ---- ---- ---- 354.60 +1.40 353.20 2360 ---- ---- ---- ---- 358.30 +1.40 356.90 2365 ---- ---- ---- ---- 362.00 +1.40 360.60 2370 ---- ---- ---- ---- 365.70 +1.40 364.30 2375 ---- ---- ---- ---- 369.40 +1.40 368.00 2380 ---- ---- ---- ---- 373.20 +1.40 371.80 2385 ---- ---- ---- ---- 376.90 +1.40 375.50 2390 ---- ---- ---- ---- 380.70 +1.40 379.30 2395 ---- ---- ---- ---- 384.40 +1.40 383.00 2400 ---- ---- ---- ---- 388.20 +1.40 386.80 2405 ---- ---- ---- ---- 392.00 +1.40 390.60 2410 ---- ---- ---- ---- 395.80 +1.40 394.40 2415 ---- ---- ---- ---- 399.60 +1.40 398.20 2420 ---- ---- ---- ---- 403.50 +1.50 402.00 2425 ---- ---- ---- ---- 407.30 +1.50 405.80 2430 ---- ---- ---- ---- 411.10 +1.40 409.70 2440 ---- ---- ---- ---- 418.80 +1.40 417.40 2450 ---- ---- ---- ---- 426.60 +1.50 425.10 2460 ---- ---- ---- ---- 434.40 +1.50 432.90 2470 ---- ---- ---- ---- 442.20 +1.50 440.70 2475 ---- ---- ---- ---- 446.20 +1.50 444.70 2480 ---- ---- ---- ---- 450.10 +1.50 448.60 2490 ---- ---- ---- ---- 458.00 +1.50 456.50 2500 ---- ---- ---- ---- 466.00 +1.60 464.40 2510 ---- ---- ---- ---- 473.90 +1.50 472.40 2520 ---- ---- ---- ---- 481.90 +1.50 480.40 2525 ---- ---- ---- ---- 486.00 +1.60 484.40 2550 ---- ---- ---- ---- 506.20 +1.60 504.60 2575 ---- ---- ---- ---- 526.60 +1.60 525.00 2600 ---- ---- ---- ---- 547.20 +1.60 545.60 2625 ---- ---- ---- ---- 568.00 +1.60 566.40 2650 ---- ---- ---- ---- 588.90 +1.60 587.30 2675 ---- ---- ---- ---- 610.00 +1.60 608.40 2700 ---- ---- ---- ---- 631.30 +1.60 629.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 31.50 +.10 31.40 1375 ---- ---- ---- ---- 34.10 +.20 33.90 1400 ---- ---- ---- ---- 36.80 +.20 36.60 1425 ---- ---- ---- ---- 39.70 +.20 39.50 1450 ---- ---- ---- ---- 42.70 +.20 42.50 1475 ---- ---- ---- ---- 45.90 +.30 45.60 1500 ---- ---- ---- ---- 49.20 +.30 48.90 1525 ---- ---- ---- ---- 52.70 +.30 52.40 1530 ---- ---- ---- ---- 53.40 +.30 53.10 1540 ---- ---- ---- ---- 54.90 +.30 54.60 1550 ---- ---- ---- ---- 56.40 +.30 56.10 1560 ---- ---- ---- ---- 57.90 +.30 57.60 1570 ---- ---- ---- ---- 59.50 +.40 59.10 1575 ---- ---- ---- ---- 60.20 +.30 59.90 1580 ---- ---- ---- ---- 61.00 +.30 60.70 1590 ---- ---- ---- ---- 62.60 +.30 62.30 1600 ---- ---- ---- ---- 64.30 +.40 63.90 1610 ---- ---- ---- ---- 65.90 +.30 65.60 1620 ---- ---- ---- ---- 67.60 +.40 67.20 1625 ---- ---- ---- ---- 68.50 +.40 68.10 1630 ---- ---- ---- ---- 69.30 +.40 68.90 1635 ---- ---- ---- ---- 70.20 +.40 69.80 1640 ---- ---- ---- ---- 71.10 +.40 70.70 1645 ---- ---- ---- ---- 71.90 +.40 71.50 1650 ---- ---- ---- ---- 72.80 +.40 72.40 1655 ---- ---- ---- ---- 73.70 +.40 73.30 1660 ---- ---- ---- ---- 74.60 +.40 74.20 1665 ---- ---- ---- ---- 75.50 +.40 75.10 1670 ---- ---- ---- ---- 76.40 +.40 76.00 1675 ---- ---- ---- ---- 77.30 +.40 76.90 1680 ---- ---- ---- ---- 78.20 +.40 77.80 1685 ---- ---- ---- ---- 79.10 +.40 78.70 1690 ---- ---- ---- ---- 80.10 +.50 79.60 1695 ---- ---- ---- ---- 81.00 +.40 80.60 1700 ---- ---- ---- ---- 81.90 +.40 81.50 1705 ---- ---- ---- ---- 82.90 +.50 82.40 1710 ---- ---- ---- ---- 83.80 +.50 83.30 1715 ---- ---- ---- ---- 84.70 +.40 84.30 1720 ---- ---- ---- ---- 85.70 +.50 85.20 1725 ---- ---- ---- ---- 86.60 +.40 86.20 1730 ---- ---- ---- ---- 87.60 +.50 87.10 1735 ---- ---- ---- ---- 88.60 +.50 88.10 1740 ---- ---- ---- ---- 89.50 +.50 89.00 1745 ---- ---- ---- ---- 90.50 +.50 90.00 1750 ---- ---- ---- ---- 91.50 +.50 91.00 1755 ---- ---- ---- ---- 92.40 +.50 91.90 1760 ---- ---- ---- ---- 93.40 +.50 92.90 1765 ---- ---- ---- ---- 94.40 +.50 93.90 1770 ---- ---- ---- ---- 95.40 +.60 94.80 1775 ---- ---- ---- ---- 96.30 +.50 95.80 1780 ---- ---- ---- ---- 97.30 +.50 96.80 1785 ---- ---- ---- ---- 98.30 +.50 97.80 1790 ---- ---- ---- ---- 99.30 +.50 98.80 1795 ---- ---- ---- ---- 100.30 +.60 99.70 1800 ---- ---- ---- ---- 101.30 +.60 100.70 1805 ---- ---- ---- ---- 102.30 +.60 101.70 1810 ---- ---- ---- ---- 103.30 +.60 102.70 1815 ---- ---- ---- ---- 104.30 +.60 103.70 1820 ---- ---- ---- ---- 105.30 +.50 104.80 1825 ---- ---- ---- ---- 106.30 +.50 105.80 1830 ---- ---- ---- ---- 107.40 +.60 106.80 1835 ---- ---- ---- ---- 108.40 +.60 107.80 1840 ---- ---- ---- ---- 109.50 +.60 108.90 1845 ---- ---- ---- ---- 110.60 +.60 110.00 1850 ---- ---- ---- ---- 111.60 +.60 111.00 1855 ---- ---- ---- ---- 112.70 +.60 112.10 1860 ---- ---- ---- ---- 113.80 +.60 113.20 1865 ---- ---- ---- ---- 114.90 +.60 114.30 1870 ---- ---- ---- ---- 116.10 +.60 115.50 1875 ---- ---- ---- ---- 117.20 +.60 116.60 1880 ---- ---- ---- ---- 118.40 +.60 117.80 1885 ---- ---- ---- ---- 119.60 +.70 118.90 1890 ---- ---- ---- ---- 120.80 +.70 120.10 1895 ---- ---- ---- ---- 122.00 +.70 121.30 1900 ---- ---- ---- ---- 123.30 +.70 122.60 1905 ---- ---- ---- ---- 124.50 +.70 123.80 1910 ---- ---- ---- ---- 125.80 +.70 125.10 1915 ---- ---- ---- ---- 127.10 +.70 126.40 1920 ---- ---- ---- ---- 128.50 +.70 127.80 1925 ---- ---- ---- ---- 129.80 +.70 129.10 1930 ---- ---- ---- ---- 131.20 +.70 130.50 1935 ---- ---- ---- ---- 132.60 +.70 131.90 1940 ---- ---- ---- ---- 134.10 +.80 133.30 1945 ---- ---- ---- ---- 135.50 +.70 134.80 1950 ---- ---- ---- ---- 137.00 +.70 136.30 1955 ---- ---- ---- ---- 138.60 +.80 137.80 1960 ---- ---- ---- ---- 140.10 +.70 139.40 1965 ---- ---- ---- ---- 141.70 +.70 141.00 1970 ---- ---- ---- ---- 143.40 +.80 142.60 1975 ---- ---- ---- ---- 145.10 +.80 144.30 1980 ---- ---- ---- ---- 146.80 +.80 146.00 1985 ---- ---- ---- ---- 148.50 +.80 147.70 1990 ---- ---- ---- ---- 150.30 +.80 149.50 1995 ---- ---- ---- ---- 152.10 +.80 151.30 2000 ---- ---- ---- ---- 154.00 +.80 153.20 2005 ---- ---- ---- ---- 155.90 +.90 155.00 2010 ---- ---- ---- ---- 157.80 +.90 156.90 2015 ---- ---- ---- ---- 159.70 +.80 158.90 2020 ---- ---- ---- ---- 161.70 +.90 160.80 2025 ---- ---- ---- ---- 163.70 +.90 162.80 2030 ---- ---- ---- ---- 165.70 +.80 164.90 2035 ---- ---- ---- ---- 167.80 +.90 166.90 2040 ---- ---- ---- ---- 169.80 +.80 169.00 2045 ---- ---- ---- ---- 171.90 +.90 171.00 2050 ---- ---- ---- ---- 174.00 +.90 173.10 2055 ---- ---- ---- ---- 176.20 +.90 175.30 2060 ---- ---- ---- ---- 178.30 +.90 177.40 2065 ---- ---- ---- ---- 180.50 +.90 179.60 2070 ---- ---- ---- ---- 182.70 +1.00 181.70 2075 ---- ---- ---- ---- 184.80 +.90 183.90 2080 ---- ---- ---- ---- 187.10 +1.00 186.10 2085 ---- ---- ---- ---- 189.30 +1.00 188.30 2090 ---- ---- ---- ---- 191.50 +.90 190.60 2095 ---- ---- ---- ---- 193.80 +1.00 192.80 2100 ---- ---- ---- ---- 196.00 +.90 195.10 2105 ---- ---- ---- ---- 198.30 +.90 197.40 2110 ---- ---- ---- ---- 200.70 +1.00 199.70 2115 ---- ---- ---- ---- 203.00 +.90 202.10 2120 ---- ---- ---- ---- 205.40 +1.00 204.40 2125 ---- ---- ---- ---- 207.90 +1.00 206.90 2130 ---- ---- ---- ---- 210.30 +1.00 209.30 2135 ---- ---- ---- ---- 212.90 +1.10 211.80 2140 ---- ---- ---- ---- 215.40 +1.00 214.40 2145 ---- ---- ---- ---- 218.00 +1.00 217.00 2150 ---- ---- ---- ---- 220.60 +1.00 219.60 2155 ---- ---- ---- ---- 223.30 +1.00 222.30 2160 ---- ---- ---- ---- 226.00 +1.00 225.00 2165 ---- ---- ---- ---- 228.80 +1.10 227.70 2170 ---- ---- ---- ---- 231.60 +1.10 230.50 2175 ---- ---- ---- ---- 234.40 +1.10 233.30 2180 ---- ---- ---- ---- 237.30 +1.10 236.20 2185 ---- ---- ---- ---- 240.10 +1.00 239.10 2190 ---- ---- ---- ---- 243.10 +1.10 242.00 2195 ---- ---- ---- ---- 246.00 +1.10 244.90 2200 ---- ---- ---- ---- 249.00 +1.10 247.90 2205 ---- ---- ---- ---- 252.00 +1.10 250.90 2210 ---- ---- ---- ---- 255.00 +1.10 253.90 2215 ---- ---- ---- ---- 258.10 +1.10 257.00 2220 ---- ---- ---- ---- 261.20 +1.10 260.10 2225 ---- ---- ---- ---- 264.30 +1.10 263.20 2230 ---- ---- ---- ---- 267.40 +1.10 266.30 2235 ---- ---- ---- ---- 270.60 +1.10 269.50 2240 ---- ---- ---- ---- 273.80 +1.10 272.70 2245 ---- ---- ---- ---- 277.00 +1.10 275.90 2250 ---- ---- ---- ---- 280.30 +1.20 279.10 2255 ---- ---- ---- ---- 283.50 +1.10 282.40 2260 ---- ---- ---- ---- 286.80 +1.10 285.70 2265 ---- ---- ---- ---- 290.10 +1.10 289.00 2270 ---- ---- ---- ---- 293.50 +1.20 292.30 2275 ---- ---- ---- ---- 296.80 +1.10 295.70 2280 ---- ---- ---- ---- 300.20 +1.20 299.00 2285 ---- ---- ---- ---- 303.60 +1.20 302.40 2290 ---- ---- ---- ---- 307.00 +1.20 305.80 2295 ---- ---- ---- ---- 310.50 +1.20 309.30 2300 ---- ---- ---- ---- 313.90 +1.20 312.70 2305 ---- ---- ---- ---- 317.40 +1.20 316.20 2310 ---- ---- ---- ---- 320.90 +1.20 319.70 2315 ---- ---- ---- ---- 324.40 +1.20 323.20 2320 ---- ---- ---- ---- 328.00 +1.30 326.70 2325 ---- ---- ---- ---- 331.50 +1.20 330.30 2330 ---- ---- ---- ---- 335.10 +1.20 333.90 2335 ---- ---- ---- ---- 338.70 +1.30 337.40 2340 ---- ---- ---- ---- 342.30 +1.30 341.00 2345 ---- ---- ---- ---- 345.90 +1.30 344.60 2350 ---- ---- ---- ---- 349.50 +1.20 348.30 2355 ---- ---- ---- ---- 353.20 +1.30 351.90 2360 ---- ---- ---- ---- 356.80 +1.20 355.60 2365 ---- ---- ---- ---- 360.50 +1.30 359.20 2370 ---- ---- ---- ---- 364.20 +1.30 362.90 2375 ---- ---- ---- ---- 367.90 +1.30 366.60 2380 ---- ---- ---- ---- 371.60 +1.30 370.30 2385 ---- ---- ---- ---- 375.30 +1.30 374.00 2390 ---- ---- ---- ---- 379.00 +1.30 377.70 2395 ---- ---- ---- ---- 382.70 +1.30 381.40 2400 ---- ---- ---- ---- 386.50 +1.30 385.20 2405 ---- ---- ---- ---- 390.20 +1.30 388.90 2410 ---- ---- ---- ---- 394.00 +1.30 392.70 2415 ---- ---- ---- ---- 397.80 +1.30 396.50 2420 ---- ---- ---- ---- 401.60 +1.30 400.30 2425 ---- ---- ---- ---- 405.40 +1.30 404.10 2430 ---- ---- ---- ---- 409.20 +1.30 407.90 2435 ---- ---- ---- ---- 413.00 +1.30 411.70 2440 ---- ---- ---- ---- 416.80 +1.30 415.50 2450 ---- ---- ---- ---- 424.50 +1.30 423.20 2460 ---- ---- ---- ---- 432.20 +1.30 430.90 2470 ---- ---- ---- ---- 440.00 +1.30 438.70 2475 ---- ---- ---- ---- 443.90 +1.40 442.50 2480 ---- ---- ---- ---- 447.80 +1.40 446.40 2490 ---- ---- ---- ---- 455.70 +1.40 454.30 2500 ---- ---- ---- ---- 463.50 +1.40 462.10 2510 ---- ---- ---- ---- 471.40 +1.30 470.10 2520 ---- ---- ---- ---- 479.40 +1.40 478.00 2525 ---- ---- ---- ---- 483.40 +1.40 482.00 2530 ---- ---- ---- ---- 487.40 +1.40 486.00 2540 ---- ---- ---- ---- 495.40 +1.40 494.00 2550 ---- ---- ---- ---- 503.40 +1.40 502.00 2575 ---- ---- ---- ---- 523.70 +1.50 522.20 2600 ---- ---- ---- ---- 544.10 +1.40 542.70 2625 ---- ---- ---- ---- 564.70 +1.40 563.30 2650 ---- ---- ---- ---- 585.50 +1.40 584.10 2675 ---- ---- ---- ---- 606.50 +1.50 605.00 2700 ---- ---- ---- ---- 627.60 +1.50 626.10 2725 ---- ---- ---- ---- 648.90 +1.50 647.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 38.60 +.20 38.40 1375 ---- ---- ---- ---- 41.40 +.20 41.20 1400 ---- ---- ---- ---- 44.40 +.20 44.20 1425 ---- ---- ---- ---- 47.60 +.30 47.30 1450 ---- ---- ---- ---- 50.90 +.30 50.60 1475 ---- ---- ---- ---- 54.30 +.30 54.00 1500 ---- ---- ---- ---- 57.90 +.30 57.60 1525 ---- ---- ---- ---- 61.70 +.30 61.40 1550 ---- ---- ---- ---- 65.60 +.30 65.30 1560 ---- ---- ---- ---- 67.20 +.30 66.90 1570 ---- ---- ---- ---- 68.90 +.40 68.50 1575 ---- ---- ---- ---- 69.70 +.30 69.40 1580 ---- ---- ---- ---- 70.50 +.30 70.20 1590 ---- ---- ---- ---- 72.20 +.30 71.90 1600 ---- ---- ---- ---- 73.90 +.30 73.60 1610 ---- ---- ---- ---- 75.70 +.40 75.30 1620 ---- ---- ---- ---- 77.50 +.40 77.10 1625 ---- ---- ---- ---- 78.40 +.40 78.00 1630 ---- ---- ---- ---- 79.30 +.40 78.90 1640 ---- ---- ---- ---- 81.10 +.40 80.70 1650 ---- ---- ---- ---- 83.00 +.40 82.60 1655 ---- ---- ---- ---- 83.90 +.40 83.50 1660 ---- ---- ---- ---- 84.80 +.40 84.40 1665 ---- ---- ---- ---- 85.80 +.40 85.40 1670 ---- ---- ---- ---- 86.70 +.40 86.30 1675 ---- ---- ---- ---- 87.70 +.40 87.30 1680 ---- ---- ---- ---- 88.60 +.40 88.20 1685 ---- ---- ---- ---- 89.60 +.40 89.20 1690 ---- ---- ---- ---- 90.60 +.50 90.10 1695 ---- ---- ---- ---- 91.50 +.40 91.10 1700 ---- ---- ---- ---- 92.50 +.40 92.10 1705 ---- ---- ---- ---- 93.50 +.50 93.00 1710 ---- ---- ---- ---- 94.50 +.50 94.00 1715 ---- ---- ---- ---- 95.40 +.40 95.00 1720 ---- ---- ---- ---- 96.40 +.40 96.00 1725 ---- ---- ---- ---- 97.40 +.40 97.00 1730 ---- ---- ---- ---- 98.40 +.40 98.00 1735 ---- ---- ---- ---- 99.40 +.40 99.00 1740 ---- ---- ---- ---- 100.40 +.40 100.00 1745 ---- ---- ---- ---- 101.40 +.40 101.00 1750 ---- ---- ---- ---- 102.40 +.40 102.00 1755 ---- ---- ---- ---- 103.40 +.40 103.00 1760 ---- ---- ---- ---- 104.50 +.50 104.00 1765 ---- ---- ---- ---- 105.50 +.50 105.00 1770 ---- ---- ---- ---- 106.50 +.50 106.00 1775 ---- ---- ---- ---- 107.50 +.50 107.00 1780 ---- ---- ---- ---- 108.50 +.50 108.00 1785 ---- ---- ---- ---- 109.50 +.50 109.00 1790 ---- ---- ---- ---- 110.60 +.60 110.00 1795 ---- ---- ---- ---- 111.60 +.50 111.10 1800 ---- ---- ---- ---- 112.60 +.50 112.10 1805 ---- ---- ---- ---- 113.60 +.50 113.10 1810 ---- ---- ---- ---- 114.60 +.50 114.10 1815 ---- ---- ---- ---- 115.70 +.60 115.10 1820 ---- ---- ---- ---- 116.70 +.50 116.20 1825 ---- ---- ---- ---- 117.70 +.50 117.20 1830 ---- ---- ---- ---- 118.80 +.60 118.20 1835 ---- ---- ---- ---- 119.80 +.50 119.30 1840 ---- ---- ---- ---- 120.90 +.60 120.30 1845 ---- ---- ---- ---- 122.00 +.60 121.40 1850 ---- ---- ---- ---- 123.00 +.50 122.50 1855 ---- ---- ---- ---- 124.10 +.50 123.60 1860 ---- ---- ---- ---- 125.20 +.60 124.60 1865 ---- ---- ---- ---- 126.30 +.60 125.70 1870 ---- ---- ---- ---- 127.50 +.60 126.90 1875 ---- ---- ---- ---- 128.60 +.60 128.00 1880 ---- ---- ---- ---- 129.70 +.60 129.10 1885 ---- ---- ---- ---- 130.90 +.60 130.30 1890 ---- ---- ---- ---- 132.10 +.60 131.50 1895 ---- ---- ---- ---- 133.30 +.70 132.60 1900 ---- ---- ---- ---- 134.50 +.70 133.80 1905 ---- ---- ---- ---- 135.70 +.60 135.10 1910 ---- ---- ---- ---- 137.00 +.70 136.30 1915 ---- ---- ---- ---- 138.20 +.60 137.60 1920 ---- ---- ---- ---- 139.50 +.60 138.90 1925 ---- ---- ---- ---- 140.80 +.60 140.20 1930 ---- ---- ---- ---- 142.20 +.70 141.50 1935 ---- ---- ---- ---- 143.50 +.60 142.90 1940 ---- ---- ---- ---- 144.90 +.60 144.30 1945 ---- ---- ---- ---- 146.40 +.70 145.70 1950 ---- ---- ---- ---- 147.80 +.70 147.10 1955 ---- ---- ---- ---- 149.30 +.70 148.60 1960 ---- ---- ---- ---- 150.80 +.70 150.10 1965 ---- ---- ---- ---- 152.30 +.70 151.60 1970 ---- ---- ---- ---- 153.90 +.70 153.20 1975 ---- ---- ---- ---- 155.50 +.70 154.80 1980 ---- ---- ---- ---- 157.10 +.70 156.40 1985 ---- ---- ---- ---- 158.80 +.70 158.10 1990 ---- ---- ---- ---- 160.50 +.70 159.80 1995 ---- ---- ---- ---- 162.30 +.80 161.50 2000 ---- ---- ---- ---- 164.00 +.70 163.30 2005 ---- ---- ---- ---- 165.90 +.80 165.10 2010 ---- ---- ---- ---- 167.70 +.70 167.00 2015 ---- ---- ---- ---- 169.60 +.80 168.80 2020 ---- ---- ---- ---- 171.50 +.70 170.80 2025 ---- ---- ---- ---- 173.50 +.80 172.70 2030 ---- ---- ---- ---- 175.50 +.80 174.70 2035 ---- ---- ---- ---- 177.50 +.80 176.70 2040 ---- ---- ---- ---- 179.50 +.80 178.70 2045 ---- ---- ---- ---- 181.60 +.80 180.80 2050 ---- ---- ---- ---- 183.70 +.90 182.80 2055 ---- ---- ---- ---- 185.80 +.80 185.00 2060 ---- ---- ---- ---- 187.90 +.80 187.10 2065 ---- ---- ---- ---- 190.10 +.90 189.20 2070 ---- ---- ---- ---- 192.20 +.80 191.40 2075 ---- ---- ---- ---- 194.40 +.80 193.60 2080 ---- ---- ---- ---- 196.60 +.80 195.80 2085 ---- ---- ---- ---- 198.80 +.80 198.00 2090 ---- ---- ---- ---- 201.10 +.90 200.20 2095 ---- ---- ---- ---- 203.30 +.90 202.40 2100 ---- ---- ---- ---- 205.50 +.80 204.70 2105 ---- ---- ---- ---- 207.80 +.90 206.90 2110 ---- ---- ---- ---- 210.10 +.90 209.20 2115 ---- ---- ---- ---- 212.40 +.90 211.50 2120 ---- ---- ---- ---- 214.70 +.90 213.80 2125 ---- ---- ---- ---- 217.10 +.90 216.20 2130 ---- ---- ---- ---- 219.50 +.90 218.60 2135 ---- ---- ---- ---- 221.90 +.90 221.00 2140 ---- ---- ---- ---- 224.40 +1.00 223.40 2145 ---- ---- ---- ---- 226.90 +1.00 225.90 2150 ---- ---- ---- ---- 229.40 +.90 228.50 2155 ---- ---- ---- ---- 232.00 +.90 231.10 2160 ---- ---- ---- ---- 234.60 +.90 233.70 2165 ---- ---- ---- ---- 237.30 +1.00 236.30 2170 ---- ---- ---- ---- 240.00 +.90 239.10 2175 ---- ---- ---- ---- 242.80 +1.00 241.80 2180 ---- ---- ---- ---- 245.60 +1.00 244.60 2185 ---- ---- ---- ---- 248.40 +1.00 247.40 2190 ---- ---- ---- ---- 251.20 +1.00 250.20 2195 ---- ---- ---- ---- 254.10 +1.00 253.10 2200 ---- ---- ---- ---- 257.10 +1.00 256.10 2205 ---- ---- ---- ---- 260.00 +1.00 259.00 2210 ---- ---- ---- ---- 263.00 +1.00 262.00 2215 ---- ---- ---- ---- 266.00 +1.00 265.00 2220 ---- ---- ---- ---- 269.10 +1.10 268.00 2225 ---- ---- ---- ---- 272.10 +1.00 271.10 2230 ---- ---- ---- ---- 275.20 +1.00 274.20 2235 ---- ---- ---- ---- 278.30 +1.00 277.30 2240 ---- ---- ---- ---- 281.50 +1.10 280.40 2245 ---- ---- ---- ---- 284.70 +1.10 283.60 2250 ---- ---- ---- ---- 287.90 +1.10 286.80 2255 ---- ---- ---- ---- 291.10 +1.10 290.00 2260 ---- ---- ---- ---- 294.40 +1.10 293.30 2265 ---- ---- ---- ---- 297.60 +1.00 296.60 2270 ---- ---- ---- ---- 300.90 +1.00 299.90 2275 ---- ---- ---- ---- 304.30 +1.10 303.20 2280 ---- ---- ---- ---- 307.60 +1.10 306.50 2285 ---- ---- ---- ---- 311.00 +1.10 309.90 2290 ---- ---- ---- ---- 314.40 +1.10 313.30 2295 ---- ---- ---- ---- 317.80 +1.10 316.70 2300 ---- ---- ---- ---- 321.20 +1.10 320.10 2305 ---- ---- ---- ---- 324.70 +1.10 323.60 2310 ---- ---- ---- ---- 328.20 +1.20 327.00 2315 ---- ---- ---- ---- 331.60 +1.10 330.50 2320 ---- ---- ---- ---- 335.20 +1.20 334.00 2325 ---- ---- ---- ---- 338.70 +1.10 337.60 2330 ---- ---- ---- ---- 342.20 +1.10 341.10 2335 ---- ---- ---- ---- 345.80 +1.10 344.70 2340 ---- ---- ---- ---- 349.40 +1.20 348.20 2345 ---- ---- ---- ---- 353.00 +1.20 351.80 2350 ---- ---- ---- ---- 356.60 +1.20 355.40 2355 ---- ---- ---- ---- 360.20 +1.10 359.10 2360 ---- ---- ---- ---- 363.90 +1.20 362.70 2365 ---- ---- ---- ---- 367.50 +1.10 366.40 2370 ---- ---- ---- ---- 371.20 +1.20 370.00 2375 ---- ---- ---- ---- 374.90 +1.20 373.70 2380 ---- ---- ---- ---- 378.60 +1.20 377.40 2385 ---- ---- ---- ---- 382.30 +1.20 381.10 2390 ---- ---- ---- ---- 386.00 +1.20 384.80 2395 ---- ---- ---- ---- 389.70 +1.10 388.60 2400 ---- ---- ---- ---- 393.50 +1.20 392.30 2405 ---- ---- ---- ---- 397.20 +1.20 396.00 2410 ---- ---- ---- ---- 401.00 +1.20 399.80 2415 ---- ---- ---- ---- 404.80 +1.20 403.60 2420 ---- ---- ---- ---- 408.50 +1.20 407.30 2425 ---- ---- ---- ---- 412.30 +1.20 411.10 2430 ---- ---- ---- ---- 416.10 +1.20 414.90 2435 ---- ---- ---- ---- 419.90 +1.20 418.70 2440 ---- ---- ---- ---- 423.80 +1.20 422.60 2445 ---- ---- ---- ---- 427.60 +1.20 426.40 2450 ---- ---- ---- ---- 431.40 +1.20 430.20 2455 ---- ---- ---- ---- 435.30 +1.20 434.10 2460 ---- ---- ---- ---- 439.10 +1.20 437.90 2470 ---- ---- ---- ---- 446.90 +1.20 445.70 2475 ---- ---- ---- ---- 450.80 +1.20 449.60 2480 ---- ---- ---- ---- 454.70 +1.20 453.50 2490 ---- ---- ---- ---- 462.50 +1.20 461.30 2500 ---- ---- ---- ---- 470.40 +1.30 469.10 2510 ---- ---- ---- ---- 478.30 +1.30 477.00 2520 ---- ---- ---- ---- 486.20 +1.30 484.90 2525 ---- ---- ---- ---- 490.20 +1.30 488.90 2530 ---- ---- ---- ---- 494.10 +1.20 492.90 2540 ---- ---- ---- ---- 502.10 +1.20 500.90 2550 ---- ---- ---- ---- 510.20 +1.30 508.90 2575 ---- ---- ---- ---- 530.40 +1.30 529.10 2600 ---- ---- ---- ---- 550.80 +1.30 549.50 2625 ---- ---- ---- ---- 571.30 +1.30 570.00 2650 ---- ---- ---- ---- 592.10 +1.30 590.80 2675 ---- ---- ---- ---- 613.00 +1.30 611.70 2700 ---- ---- ---- ---- 634.00 +1.30 632.70 2725 ---- ---- ---- ---- 655.30 +1.40 653.90 2750 ---- ---- ---- ---- 676.60 +1.30 675.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 48.50 +.20 48.30 1400 ---- ---- ---- ---- 51.70 +.20 51.50 1425 ---- ---- ---- ---- 55.10 +.20 54.90 1450 ---- ---- ---- ---- 58.60 +.20 58.40 1475 ---- ---- ---- ---- 62.30 +.30 62.00 1500 ---- ---- ---- ---- 66.10 +.30 65.80 1525 ---- ---- ---- ---- 70.00 +.30 69.70 1550 ---- ---- ---- ---- 74.10 +.30 73.80 1570 ---- ---- ---- ---- 77.50 +.30 77.20 1575 ---- ---- ---- ---- 78.40 +.30 78.10 1580 ---- ---- ---- ---- 79.30 +.40 78.90 1590 ---- ---- ---- ---- 81.00 +.30 80.70 1600 ---- ---- ---- ---- 82.80 +.30 82.50 1610 ---- ---- ---- ---- 84.60 +.30 84.30 1620 ---- ---- ---- ---- 86.50 +.40 86.10 1625 ---- ---- ---- ---- 87.40 +.40 87.00 1630 ---- ---- ---- ---- 88.30 +.30 88.00 1640 ---- ---- ---- ---- 90.20 +.30 89.90 1650 ---- ---- ---- ---- 92.10 +.30 91.80 1660 ---- ---- ---- ---- 94.10 +.40 93.70 1670 ---- ---- ---- ---- 96.00 +.40 95.60 1675 ---- ---- ---- ---- 97.00 +.40 96.60 1680 ---- ---- ---- ---- 98.00 +.40 97.60 1685 ---- ---- ---- ---- 99.00 +.40 98.60 1690 ---- ---- ---- ---- 100.00 +.40 99.60 1695 ---- ---- ---- ---- 101.00 +.40 100.60 1700 ---- ---- ---- ---- 102.00 +.40 101.60 1705 ---- ---- ---- ---- 103.00 +.40 102.60 1710 ---- ---- ---- ---- 104.00 +.40 103.60 1715 ---- ---- ---- ---- 105.10 +.50 104.60 1720 ---- ---- ---- ---- 106.10 +.50 105.60 1725 ---- ---- ---- ---- 107.10 +.40 106.70 1730 ---- ---- ---- ---- 108.10 +.40 107.70 1735 ---- ---- ---- ---- 109.20 +.50 108.70 1740 ---- ---- ---- ---- 110.20 +.40 109.80 1745 ---- ---- ---- ---- 111.20 +.40 110.80 1750 ---- ---- ---- ---- 112.30 +.50 111.80 1755 ---- ---- ---- ---- 113.30 +.40 112.90 1760 ---- ---- ---- ---- 114.40 +.50 113.90 1765 ---- ---- ---- ---- 115.40 +.50 114.90 1770 ---- ---- ---- ---- 116.50 +.50 116.00 1775 ---- ---- ---- ---- 117.50 +.50 117.00 1780 ---- ---- ---- ---- 118.60 +.50 118.10 1785 ---- ---- ---- ---- 119.60 +.50 119.10 1790 ---- ---- ---- ---- 120.70 +.50 120.20 1795 ---- ---- ---- ---- 121.70 +.50 121.20 1800 ---- ---- ---- ---- 122.80 +.50 122.30 1805 ---- ---- ---- ---- 123.80 +.50 123.30 1810 ---- ---- ---- ---- 124.90 +.50 124.40 1815 ---- ---- ---- ---- 125.90 +.50 125.40 1820 ---- ---- ---- ---- 127.00 +.50 126.50 1825 ---- ---- ---- ---- 128.10 +.60 127.50 1830 ---- ---- ---- ---- 129.10 +.50 128.60 1835 ---- ---- ---- ---- 130.20 +.60 129.60 1840 ---- ---- ---- ---- 131.20 +.50 130.70 1845 ---- ---- ---- ---- 132.30 +.60 131.70 1850 ---- ---- ---- ---- 133.40 +.60 132.80 1855 ---- ---- ---- ---- 134.40 +.50 133.90 1860 ---- ---- ---- ---- 135.50 +.50 135.00 1865 ---- ---- ---- ---- 136.60 +.60 136.00 1870 ---- ---- ---- ---- 137.70 +.60 137.10 1875 ---- ---- ---- ---- 138.80 +.60 138.20 1880 ---- ---- ---- ---- 139.90 +.60 139.30 1885 ---- ---- ---- ---- 141.00 +.60 140.40 1890 ---- ---- ---- ---- 142.20 +.60 141.60 1895 ---- ---- ---- ---- 143.30 +.60 142.70 1900 ---- ---- ---- ---- 144.50 +.60 143.90 1905 ---- ---- ---- ---- 145.60 +.60 145.00 1910 ---- ---- ---- ---- 146.80 +.60 146.20 1915 ---- ---- ---- ---- 148.00 +.60 147.40 1920 ---- ---- ---- ---- 149.20 +.60 148.60 1925 ---- ---- ---- ---- 150.50 +.70 149.80 1930 ---- ---- ---- ---- 151.70 +.60 151.10 1935 ---- ---- ---- ---- 153.00 +.60 152.40 1940 ---- ---- ---- ---- 154.30 +.60 153.70 1945 ---- ---- ---- ---- 155.60 +.60 155.00 1950 ---- ---- ---- ---- 157.00 +.70 156.30 1955 ---- ---- ---- ---- 158.30 +.60 157.70 1960 ---- ---- ---- ---- 159.70 +.70 159.00 1965 ---- ---- ---- ---- 161.10 +.60 160.50 1970 ---- ---- ---- ---- 162.60 +.70 161.90 1975 ---- ---- ---- ---- 164.00 +.60 163.40 1980 ---- ---- ---- ---- 165.60 +.70 164.90 1985 ---- ---- ---- ---- 167.10 +.70 166.40 1990 ---- ---- ---- ---- 168.70 +.80 167.90 1995 ---- ---- ---- ---- 170.30 +.80 169.50 2000 ---- ---- ---- ---- 171.90 +.70 171.20 2005 ---- ---- ---- ---- 173.60 +.80 172.80 2010 ---- ---- ---- ---- 175.30 +.80 174.50 2015 ---- ---- ---- ---- 177.00 +.70 176.30 2020 ---- ---- ---- ---- 178.80 +.70 178.10 2025 ---- ---- ---- ---- 180.60 +.70 179.90 2030 ---- ---- ---- ---- 182.50 +.80 181.70 2035 ---- ---- ---- ---- 184.40 +.80 183.60 2040 ---- ---- ---- ---- 186.30 +.80 185.50 2045 ---- ---- ---- ---- 188.30 +.80 187.50 2050 ---- ---- ---- ---- 190.30 +.80 189.50 2055 ---- ---- ---- ---- 192.30 +.80 191.50 2060 ---- ---- ---- ---- 194.30 +.80 193.50 2065 ---- ---- ---- ---- 196.40 +.80 195.60 2070 ---- ---- ---- ---- 198.50 +.80 197.70 2075 ---- ---- ---- ---- 200.60 +.80 199.80 2080 ---- ---- ---- ---- 202.80 +.80 202.00 2085 ---- ---- ---- ---- 205.00 +.90 204.10 2090 ---- ---- ---- ---- 207.10 +.80 206.30 2095 ---- ---- ---- ---- 209.30 +.80 208.50 2100 ---- ---- ---- ---- 211.60 +.90 210.70 2105 ---- ---- ---- ---- 213.80 +.80 213.00 2110 ---- ---- ---- ---- 216.10 +.90 215.20 2115 ---- ---- ---- ---- 218.30 +.80 217.50 2120 ---- ---- ---- ---- 220.60 +.90 219.70 2125 ---- ---- ---- ---- 222.90 +.90 222.00 2130 ---- ---- ---- ---- 225.20 +.90 224.30 2135 ---- ---- ---- ---- 227.50 +.90 226.60 2140 ---- ---- ---- ---- 229.80 +.90 228.90 2145 ---- ---- ---- ---- 232.20 +.90 231.30 2150 ---- ---- ---- ---- 234.60 +.90 233.70 2155 ---- ---- ---- ---- 237.00 +.90 236.10 2160 ---- ---- ---- ---- 239.50 +.90 238.60 2165 ---- ---- ---- ---- 241.90 +.90 241.00 2170 ---- ---- ---- ---- 244.50 +.90 243.60 2175 ---- ---- ---- ---- 247.10 +1.00 246.10 2180 ---- ---- ---- ---- 249.70 +.90 248.80 2185 ---- ---- ---- ---- 252.40 +1.00 251.40 2190 ---- ---- ---- ---- 255.10 +1.00 254.10 2195 ---- ---- ---- ---- 257.80 +.90 256.90 2200 ---- ---- ---- ---- 260.60 +.90 259.70 2205 ---- ---- ---- ---- 263.40 +.90 262.50 2210 ---- ---- ---- ---- 266.30 +1.00 265.30 2215 ---- ---- ---- ---- 269.20 +1.00 268.20 2220 ---- ---- ---- ---- 272.10 +1.00 271.10 2225 ---- ---- ---- ---- 275.10 +1.00 274.10 2230 ---- ---- ---- ---- 278.10 +1.00 277.10 2235 ---- ---- ---- ---- 281.10 +1.00 280.10 2240 ---- ---- ---- ---- 284.10 +.90 283.20 2245 ---- ---- ---- ---- 287.20 +1.00 286.20 2250 ---- ---- ---- ---- 290.30 +1.00 289.30 2255 ---- ---- ---- ---- 293.50 +1.00 292.50 2260 ---- ---- ---- ---- 296.60 +1.00 295.60 2265 ---- ---- ---- ---- 299.80 +1.00 298.80 2270 ---- ---- ---- ---- 303.00 +1.00 302.00 2275 ---- ---- ---- ---- 306.30 +1.00 305.30 2280 ---- ---- ---- ---- 309.60 +1.10 308.50 2285 ---- ---- ---- ---- 312.80 +1.00 311.80 2290 ---- ---- ---- ---- 316.20 +1.10 315.10 2295 ---- ---- ---- ---- 319.50 +1.00 318.50 2300 ---- ---- ---- ---- 322.90 +1.10 321.80 2305 ---- ---- ---- ---- 326.30 +1.10 325.20 2310 ---- ---- ---- ---- 329.70 +1.10 328.60 2315 ---- ---- ---- ---- 333.10 +1.10 332.00 2320 ---- ---- ---- ---- 336.50 +1.00 335.50 2325 ---- ---- ---- ---- 340.00 +1.00 339.00 2330 ---- ---- ---- ---- 343.50 +1.00 342.50 2335 ---- ---- ---- ---- 347.00 +1.00 346.00 2340 ---- ---- ---- ---- 350.60 +1.10 349.50 2345 ---- ---- ---- ---- 354.10 +1.10 353.00 2350 ---- ---- ---- ---- 357.70 +1.10 356.60 2355 ---- ---- ---- ---- 361.30 +1.10 360.20 2360 ---- ---- ---- ---- 364.90 +1.10 363.80 2365 ---- ---- ---- ---- 368.50 +1.10 367.40 2370 ---- ---- ---- ---- 372.10 +1.10 371.00 2375 ---- ---- ---- ---- 375.80 +1.10 374.70 2380 ---- ---- ---- ---- 379.40 +1.10 378.30 2385 ---- ---- ---- ---- 383.10 +1.10 382.00 2390 ---- ---- ---- ---- 386.80 +1.10 385.70 2395 ---- ---- ---- ---- 390.50 +1.10 389.40 2400 ---- ---- ---- ---- 394.20 +1.10 393.10 2405 ---- ---- ---- ---- 397.90 +1.10 396.80 2410 ---- ---- ---- ---- 401.70 +1.10 400.60 2415 ---- ---- ---- ---- 405.40 +1.10 404.30 2420 ---- ---- ---- ---- 409.20 +1.10 408.10 2425 ---- ---- ---- ---- 413.00 +1.20 411.80 2430 ---- ---- ---- ---- 416.70 +1.10 415.60 2435 ---- ---- ---- ---- 420.50 +1.10 419.40 2440 ---- ---- ---- ---- 424.30 +1.10 423.20 2445 ---- ---- ---- ---- 428.10 +1.10 427.00 2450 ---- ---- ---- ---- 432.00 +1.20 430.80 2455 ---- ---- ---- ---- 435.80 +1.10 434.70 2460 ---- ---- ---- ---- 439.60 +1.10 438.50 2465 ---- ---- ---- ---- 443.50 +1.20 442.30 2470 ---- ---- ---- ---- 447.30 +1.10 446.20 2475 ---- ---- ---- ---- 451.20 +1.10 450.10 2480 ---- ---- ---- ---- 455.10 +1.20 453.90 2490 ---- ---- ---- ---- 462.90 +1.20 461.70 2500 ---- ---- ---- ---- 470.70 +1.20 469.50 2510 ---- ---- ---- ---- 478.50 +1.10 477.40 2520 ---- ---- ---- ---- 486.40 +1.10 485.30 2525 ---- ---- ---- ---- 490.40 +1.20 489.20 2530 ---- ---- ---- ---- 494.30 +1.10 493.20 2540 ---- ---- ---- ---- 502.30 +1.20 501.10 2550 ---- ---- ---- ---- 510.30 +1.20 509.10 2560 ---- ---- ---- ---- 518.30 +1.20 517.10 2570 ---- ---- ---- ---- 526.30 +1.10 525.20 2575 ---- ---- ---- ---- 530.40 +1.20 529.20 2580 ---- ---- ---- ---- 534.40 +1.20 533.20 2600 ---- ---- ---- ---- 550.70 +1.20 549.50 2625 ---- ---- ---- ---- 571.10 +1.20 569.90 2650 ---- ---- ---- ---- 591.80 +1.20 590.60 2675 ---- ---- ---- ---- 612.60 +1.20 611.40 2700 ---- ---- ---- ---- 633.50 +1.20 632.30 2725 ---- ---- ---- ---- 654.70 +1.20 653.50 2750 ---- ---- ---- ---- 675.90 +1.20 674.70 2775 ---- ---- ---- ---- 697.30 +1.20 696.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 59.30 +.30 59.00 1425 ---- ---- ---- ---- 62.90 +.30 62.60 1450 ---- ---- ---- ---- 66.60 +.30 66.30 1475 ---- ---- ---- ---- 70.40 +.20 70.20 1500 ---- ---- ---- ---- 74.40 +.20 74.20 1525 ---- ---- ---- ---- 78.60 +.30 78.30 1550 ---- ---- ---- ---- 82.90 +.30 82.60 1575 ---- ---- ---- ---- 87.30 +.30 87.00 1580 ---- ---- ---- ---- 88.20 +.30 87.90 1590 ---- ---- ---- ---- 90.10 +.40 89.70 1600 ---- ---- ---- ---- 91.90 +.30 91.60 1610 ---- ---- ---- ---- 93.80 +.30 93.50 1620 ---- ---- ---- ---- 95.70 +.30 95.40 1625 ---- ---- ---- ---- 96.70 +.40 96.30 1630 ---- ---- ---- ---- 97.60 +.30 97.30 1640 ---- ---- ---- ---- 99.60 +.40 99.20 1650 ---- ---- ---- ---- 101.60 +.40 101.20 1660 ---- ---- ---- ---- 103.60 +.40 103.20 1670 ---- ---- ---- ---- 105.60 +.40 105.20 1675 ---- ---- ---- ---- 106.60 +.40 106.20 1680 ---- ---- ---- ---- 107.60 +.40 107.20 1685 ---- ---- ---- ---- 108.70 +.40 108.30 1690 ---- ---- ---- ---- 109.70 +.40 109.30 1695 ---- ---- ---- ---- 110.70 +.40 110.30 1700 ---- ---- ---- ---- 111.80 +.50 111.30 1705 ---- ---- ---- ---- 112.80 +.40 112.40 1710 ---- ---- ---- ---- 113.80 +.40 113.40 1715 ---- ---- ---- ---- 114.90 +.40 114.50 1720 ---- ---- ---- ---- 115.90 +.40 115.50 1725 ---- ---- ---- ---- 117.00 +.40 116.60 1730 ---- ---- ---- ---- 118.00 +.40 117.60 1735 ---- ---- ---- ---- 119.10 +.40 118.70 1740 ---- ---- ---- ---- 120.20 +.50 119.70 1745 ---- ---- ---- ---- 121.20 +.40 120.80 1750 ---- ---- ---- ---- 122.30 +.40 121.90 1755 ---- ---- ---- ---- 123.40 +.50 122.90 1760 ---- ---- ---- ---- 124.40 +.40 124.00 1765 ---- ---- ---- ---- 125.50 +.50 125.00 1770 ---- ---- ---- ---- 126.60 +.50 126.10 1775 ---- ---- ---- ---- 127.70 +.50 127.20 1780 ---- ---- ---- ---- 128.70 +.40 128.30 1785 ---- ---- ---- ---- 129.80 +.50 129.30 1790 ---- ---- ---- ---- 130.90 +.50 130.40 1795 ---- ---- ---- ---- 132.00 +.50 131.50 1800 ---- ---- ---- ---- 133.00 +.50 132.50 1805 ---- ---- ---- ---- 134.10 +.50 133.60 1810 ---- ---- ---- ---- 135.20 +.50 134.70 1815 ---- ---- ---- ---- 136.30 +.50 135.80 1820 ---- ---- ---- ---- 137.30 +.50 136.80 1825 ---- ---- ---- ---- 138.40 +.50 137.90 1830 ---- ---- ---- ---- 139.50 +.50 139.00 1835 ---- ---- ---- ---- 140.60 +.60 140.00 1840 ---- ---- ---- ---- 141.60 +.50 141.10 1845 ---- ---- ---- ---- 142.70 +.50 142.20 1850 ---- ---- ---- ---- 143.80 +.60 143.20 1855 ---- ---- ---- ---- 144.90 +.60 144.30 1860 ---- ---- ---- ---- 145.90 +.50 145.40 1865 ---- ---- ---- ---- 147.00 +.50 146.50 1870 ---- ---- ---- ---- 148.10 +.50 147.60 1875 ---- ---- ---- ---- 149.20 +.50 148.70 1880 ---- ---- ---- ---- 150.30 +.50 149.80 1885 ---- ---- ---- ---- 151.40 +.50 150.90 1890 ---- ---- ---- ---- 152.50 +.50 152.00 1895 ---- ---- ---- ---- 153.70 +.60 153.10 1900 ---- ---- ---- ---- 154.80 +.60 154.20 1905 ---- ---- ---- ---- 156.00 +.60 155.40 1910 ---- ---- ---- ---- 157.10 +.60 156.50 1915 ---- ---- ---- ---- 158.30 +.60 157.70 1920 ---- ---- ---- ---- 159.50 +.60 158.90 1925 ---- ---- ---- ---- 160.70 +.60 160.10 1930 ---- ---- ---- ---- 162.00 +.70 161.30 1935 ---- ---- ---- ---- 163.20 +.60 162.60 1940 ---- ---- ---- ---- 164.50 +.70 163.80 1945 ---- ---- ---- ---- 165.70 +.60 165.10 1950 ---- ---- ---- ---- 167.10 +.70 166.40 1955 ---- ---- ---- ---- 168.40 +.70 167.70 1960 ---- ---- ---- ---- 169.70 +.60 169.10 1965 ---- ---- ---- ---- 171.10 +.60 170.50 1970 ---- ---- ---- ---- 172.50 +.60 171.90 1975 ---- ---- ---- ---- 173.90 +.60 173.30 1980 ---- ---- ---- ---- 175.40 +.70 174.70 1985 ---- ---- ---- ---- 176.90 +.70 176.20 1990 ---- ---- ---- ---- 178.40 +.70 177.70 1995 ---- ---- ---- ---- 179.90 +.60 179.30 2000 ---- ---- ---- ---- 181.50 +.70 180.80 2005 ---- ---- ---- ---- 183.10 +.70 182.40 2010 ---- ---- ---- ---- 184.80 +.70 184.10 2015 ---- ---- ---- ---- 186.50 +.70 185.80 2020 ---- ---- ---- ---- 188.20 +.70 187.50 2025 ---- ---- ---- ---- 190.00 +.80 189.20 2030 ---- ---- ---- ---- 191.80 +.80 191.00 2035 ---- ---- ---- ---- 193.60 +.70 192.90 2040 ---- ---- ---- ---- 195.50 +.80 194.70 2045 ---- ---- ---- ---- 197.40 +.70 196.70 2050 ---- ---- ---- ---- 199.30 +.70 198.60 2055 ---- ---- ---- ---- 201.30 +.70 200.60 2060 ---- ---- ---- ---- 203.30 +.70 202.60 2065 ---- ---- ---- ---- 205.40 +.80 204.60 2070 ---- ---- ---- ---- 207.50 +.80 206.70 2075 ---- ---- ---- ---- 209.60 +.80 208.80 2080 ---- ---- ---- ---- 211.70 +.80 210.90 2085 ---- ---- ---- ---- 213.80 +.80 213.00 2090 ---- ---- ---- ---- 216.00 +.80 215.20 2095 ---- ---- ---- ---- 218.20 +.80 217.40 2100 ---- ---- ---- ---- 220.40 +.80 219.60 2105 ---- ---- ---- ---- 222.60 +.80 221.80 2110 ---- ---- ---- ---- 224.90 +.80 224.10 2115 ---- ---- ---- ---- 227.10 +.80 226.30 2120 ---- ---- ---- ---- 229.40 +.80 228.60 2125 ---- ---- ---- ---- 231.70 +.90 230.80 2130 ---- ---- ---- ---- 233.90 +.80 233.10 2135 ---- ---- ---- ---- 236.20 +.80 235.40 2140 ---- ---- ---- ---- 238.60 +.90 237.70 2145 ---- ---- ---- ---- 240.90 +.90 240.00 2150 ---- ---- ---- ---- 243.20 +.80 242.40 2155 ---- ---- ---- ---- 245.60 +.80 244.80 2160 ---- ---- ---- ---- 248.00 +.80 247.20 2165 ---- ---- ---- ---- 250.50 +.90 249.60 2170 ---- ---- ---- ---- 252.90 +.80 252.10 2175 ---- ---- ---- ---- 255.40 +.80 254.60 2180 ---- ---- ---- ---- 258.00 +.90 257.10 2185 ---- ---- ---- ---- 260.60 +.90 259.70 2190 ---- ---- ---- ---- 263.20 +.90 262.30 2195 ---- ---- ---- ---- 265.90 +.90 265.00 2200 ---- ---- ---- ---- 268.70 +.90 267.80 2205 ---- ---- ---- ---- 271.40 +.90 270.50 2210 ---- ---- ---- ---- 274.20 +.90 273.30 2215 ---- ---- ---- ---- 277.10 +.90 276.20 2220 ---- ---- ---- ---- 280.00 +1.00 279.00 2225 ---- ---- ---- ---- 282.90 +.90 282.00 2230 ---- ---- ---- ---- 285.80 +.90 284.90 2235 ---- ---- ---- ---- 288.80 +.90 287.90 2240 ---- ---- ---- ---- 291.80 +.90 290.90 2245 ---- ---- ---- ---- 294.90 +1.00 293.90 2250 ---- ---- ---- ---- 297.90 +.90 297.00 2255 ---- ---- ---- ---- 301.10 +1.00 300.10 2260 ---- ---- ---- ---- 304.20 +1.00 303.20 2265 ---- ---- ---- ---- 307.30 +.90 306.40 2270 ---- ---- ---- ---- 310.50 +.90 309.60 2275 ---- ---- ---- ---- 313.80 +1.00 312.80 2280 ---- ---- ---- ---- 317.00 +1.00 316.00 2285 ---- ---- ---- ---- 320.30 +1.00 319.30 2290 ---- ---- ---- ---- 323.60 +1.00 322.60 2295 ---- ---- ---- ---- 326.90 +1.00 325.90 2300 ---- ---- ---- ---- 330.20 +1.00 329.20 2305 ---- ---- ---- ---- 333.60 +1.00 332.60 2310 ---- ---- ---- ---- 337.00 +1.00 336.00 2315 ---- ---- ---- ---- 340.40 +1.00 339.40 2320 ---- ---- ---- ---- 343.80 +1.00 342.80 2325 ---- ---- ---- ---- 347.30 +1.00 346.30 2330 ---- ---- ---- ---- 350.70 +1.00 349.70 2335 ---- ---- ---- ---- 354.20 +1.00 353.20 2340 ---- ---- ---- ---- 357.80 +1.00 356.80 2345 ---- ---- ---- ---- 361.30 +1.00 360.30 2350 ---- ---- ---- ---- 364.90 +1.10 363.80 2355 ---- ---- ---- ---- 368.40 +1.00 367.40 2360 ---- ---- ---- ---- 372.00 +1.00 371.00 2365 ---- ---- ---- ---- 375.60 +1.00 374.60 2370 ---- ---- ---- ---- 379.20 +1.00 378.20 2375 ---- ---- ---- ---- 382.90 +1.00 381.90 2380 ---- ---- ---- ---- 386.50 +1.00 385.50 2385 ---- ---- ---- ---- 390.20 +1.00 389.20 2390 ---- ---- ---- ---- 393.90 +1.00 392.90 2395 ---- ---- ---- ---- 397.60 +1.00 396.60 2400 ---- ---- ---- ---- 401.30 +1.00 400.30 2405 ---- ---- ---- ---- 405.00 +1.00 404.00 2410 ---- ---- ---- ---- 408.80 +1.10 407.70 2415 ---- ---- ---- ---- 412.50 +1.00 411.50 2420 ---- ---- ---- ---- 416.30 +1.10 415.20 2425 ---- ---- ---- ---- 420.10 +1.10 419.00 2430 ---- ---- ---- ---- 423.80 +1.00 422.80 2435 ---- ---- ---- ---- 427.60 +1.00 426.60 2440 ---- ---- ---- ---- 431.40 +1.00 430.40 2445 ---- ---- ---- ---- 435.20 +1.00 434.20 2450 ---- ---- ---- ---- 439.00 +1.00 438.00 2455 ---- ---- ---- ---- 442.90 +1.10 441.80 2460 ---- ---- ---- ---- 446.70 +1.10 445.60 2465 ---- ---- ---- ---- 450.60 +1.10 449.50 2470 ---- ---- ---- ---- 454.40 +1.10 453.30 2475 ---- ---- ---- ---- 458.30 +1.10 457.20 2480 ---- ---- ---- ---- 462.10 +1.00 461.10 2485 ---- ---- ---- ---- 466.00 +1.10 464.90 2490 ---- ---- ---- ---- 469.90 +1.10 468.80 2500 ---- ---- ---- ---- 477.70 +1.10 476.60 2510 ---- ---- ---- ---- 485.60 +1.10 484.50 2520 ---- ---- ---- ---- 493.40 +1.10 492.30 2525 ---- ---- ---- ---- 497.40 +1.10 496.30 2530 ---- ---- ---- ---- 501.30 +1.10 500.20 2540 ---- ---- ---- ---- 509.30 +1.10 508.20 2550 ---- ---- ---- ---- 517.20 +1.10 516.10 2560 ---- ---- ---- ---- 525.20 +1.10 524.10 2570 ---- ---- ---- ---- 533.30 +1.10 532.20 2575 ---- ---- ---- ---- 537.30 +1.10 536.20 2580 ---- ---- ---- ---- 541.30 +1.10 540.20 2590 ---- ---- ---- ---- 549.40 +1.10 548.30 2600 ---- ---- ---- ---- 557.60 +1.20 556.40 2625 ---- ---- ---- ---- 578.00 +1.10 576.90 2650 ---- ---- ---- ---- 598.60 +1.10 597.50 2675 ---- ---- ---- ---- 619.40 +1.20 618.20 2700 ---- ---- ---- ---- 640.30 +1.20 639.10 2725 ---- ---- ---- ---- 661.40 +1.20 660.20 2750 ---- ---- ---- ---- 682.60 +1.20 681.40 2775 ---- ---- ---- ---- 703.90 +1.10 702.80 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 106.70 +.30 106.40 1650 ---- ---- ---- ---- 111.10 +.40 110.70 1675 ---- ---- ---- ---- 115.50 +.30 115.20 1700 ---- ---- ---- ---- 120.10 +.40 119.70 1725 ---- ---- ---- ---- 124.80 +.40 124.40 1750 ---- ---- ---- ---- 129.60 +.40 129.20 1775 ---- ---- ---- ---- 134.50 +.40 134.10 1800 ---- ---- ---- ---- 139.60 +.50 139.10 1820 ---- ---- ---- ---- 143.70 +.50 143.20 1825 ---- ---- ---- ---- 144.80 +.50 144.30 1830 ---- ---- ---- ---- 145.80 +.50 145.30 1840 ---- ---- ---- ---- 148.00 +.50 147.50 1850 ---- ---- ---- ---- 150.10 +.50 149.60 1860 ---- ---- ---- ---- 152.30 +.50 151.80 1870 ---- ---- ---- ---- 154.50 +.50 154.00 1875 ---- ---- ---- ---- 155.70 +.60 155.10 1880 ---- ---- ---- ---- 156.80 +.50 156.30 1890 ---- ---- ---- ---- 159.10 +.50 158.60 1900 ---- ---- ---- ---- 161.50 +.60 160.90 1910 ---- ---- ---- ---- 163.90 +.60 163.30 1915 ---- ---- ---- ---- 165.10 +.50 164.60 1920 ---- ---- ---- ---- 166.40 +.60 165.80 1925 ---- ---- ---- ---- 167.60 +.50 167.10 1930 ---- ---- ---- ---- 168.90 +.60 168.30 1935 ---- ---- ---- ---- 170.20 +.60 169.60 1940 ---- ---- ---- ---- 171.50 +.60 170.90 1945 ---- ---- ---- ---- 172.90 +.60 172.30 1950 ---- ---- ---- ---- 174.20 +.60 173.60 1955 ---- ---- ---- ---- 175.60 +.60 175.00 1960 ---- ---- ---- ---- 177.00 +.60 176.40 1965 ---- ---- ---- ---- 178.40 +.60 177.80 1970 ---- ---- ---- ---- 179.80 +.60 179.20 1975 ---- ---- ---- ---- 181.30 +.70 180.60 1980 ---- ---- ---- ---- 182.70 +.60 182.10 1985 ---- ---- ---- ---- 184.20 +.60 183.60 1990 ---- ---- ---- ---- 185.80 +.70 185.10 1995 ---- ---- ---- ---- 187.30 +.60 186.70 2000 ---- ---- ---- ---- 188.90 +.70 188.20 2005 ---- ---- ---- ---- 190.50 +.70 189.80 2010 ---- ---- ---- ---- 192.10 +.60 191.50 2015 ---- ---- ---- ---- 193.80 +.70 193.10 2020 ---- ---- ---- ---- 195.50 +.70 194.80 2025 ---- ---- ---- ---- 197.20 +.70 196.50 2030 ---- ---- ---- ---- 198.90 +.70 198.20 2035 ---- ---- ---- ---- 200.70 +.70 200.00 2040 ---- ---- ---- ---- 202.50 +.70 201.80 2045 ---- ---- ---- ---- 204.30 +.70 203.60 2050 ---- ---- ---- ---- 206.20 +.70 205.50 2055 ---- ---- ---- ---- 208.10 +.70 207.40 2060 ---- ---- ---- ---- 210.00 +.70 209.30 2065 ---- ---- ---- ---- 212.00 +.70 211.30 2070 ---- ---- ---- ---- 214.00 +.70 213.30 2075 ---- ---- ---- ---- 216.00 +.70 215.30 2080 ---- ---- ---- ---- 218.00 +.70 217.30 2085 ---- ---- ---- ---- 220.10 +.70 219.40 2090 ---- ---- ---- ---- 222.20 +.70 221.50 2095 ---- ---- ---- ---- 224.30 +.70 223.60 2100 ---- ---- ---- ---- 226.40 +.70 225.70 2105 ---- ---- ---- ---- 228.60 +.80 227.80 2110 ---- ---- ---- ---- 230.80 +.80 230.00 2115 ---- ---- ---- ---- 233.00 +.80 232.20 2120 ---- ---- ---- ---- 235.20 +.80 234.40 2125 ---- ---- ---- ---- 237.40 +.70 236.70 2130 ---- ---- ---- ---- 239.70 +.80 238.90 2135 ---- ---- ---- ---- 241.90 +.70 241.20 2140 ---- ---- ---- ---- 244.20 +.80 243.40 2145 ---- ---- ---- ---- 246.50 +.80 245.70 2150 ---- ---- ---- ---- 248.80 +.80 248.00 2155 ---- ---- ---- ---- 251.10 +.80 250.30 2160 ---- ---- ---- ---- 253.40 +.80 252.60 2165 ---- ---- ---- ---- 255.80 +.80 255.00 2170 ---- ---- ---- ---- 258.10 +.80 257.30 2175 ---- ---- ---- ---- 260.50 +.80 259.70 2180 ---- ---- ---- ---- 263.00 +.90 262.10 2185 ---- ---- ---- ---- 265.40 +.80 264.60 2190 ---- ---- ---- ---- 267.90 +.80 267.10 2195 ---- ---- ---- ---- 270.50 +.90 269.60 2200 ---- ---- ---- ---- 273.00 +.80 272.20 2205 ---- ---- ---- ---- 275.70 +.90 274.80 2210 ---- ---- ---- ---- 278.30 +.80 277.50 2215 ---- ---- ---- ---- 281.00 +.80 280.20 2220 ---- ---- ---- ---- 283.80 +.90 282.90 2225 ---- ---- ---- ---- 286.60 +.90 285.70 2230 ---- ---- ---- ---- 289.40 +.90 288.50 2235 ---- ---- ---- ---- 292.30 +.90 291.40 2240 ---- ---- ---- ---- 295.20 +.90 294.30 2245 ---- ---- ---- ---- 298.10 +.80 297.30 2250 ---- ---- ---- ---- 301.10 +.90 300.20 2255 ---- ---- ---- ---- 304.10 +.90 303.20 2260 ---- ---- ---- ---- 307.20 +.90 306.30 2265 ---- ---- ---- ---- 310.20 +.90 309.30 2270 ---- ---- ---- ---- 313.30 +.90 312.40 2275 ---- ---- ---- ---- 316.50 +.90 315.60 2280 ---- ---- ---- ---- 319.60 +.90 318.70 2285 ---- ---- ---- ---- 322.80 +.90 321.90 2290 ---- ---- ---- ---- 326.00 +.90 325.10 2295 ---- ---- ---- ---- 329.30 +1.00 328.30 2300 ---- ---- ---- ---- 332.50 +.90 331.60 2305 ---- ---- ---- ---- 335.80 +.90 334.90 2310 ---- ---- ---- ---- 339.10 +.90 338.20 2315 ---- ---- ---- ---- 342.50 +.90 341.60 2320 ---- ---- ---- ---- 345.90 +1.00 344.90 2325 ---- ---- ---- ---- 349.20 +.90 348.30 2330 ---- ---- ---- ---- 352.70 +1.00 351.70 2335 ---- ---- ---- ---- 356.10 +.90 355.20 2340 ---- ---- ---- ---- 359.60 +1.00 358.60 2345 ---- ---- ---- ---- 363.10 +1.00 362.10 2350 ---- ---- ---- ---- 366.60 +1.00 365.60 2355 ---- ---- ---- ---- 370.10 +1.00 369.10 2360 ---- ---- ---- ---- 373.60 +.90 372.70 2365 ---- ---- ---- ---- 377.20 +.90 376.30 2370 ---- ---- ---- ---- 380.80 +.90 379.90 2375 ---- ---- ---- ---- 384.40 +.90 383.50 2380 ---- ---- ---- ---- 388.10 +1.00 387.10 2385 ---- ---- ---- ---- 391.70 +1.00 390.70 2390 ---- ---- ---- ---- 395.40 +1.00 394.40 2395 ---- ---- ---- ---- 399.10 +1.00 398.10 2400 ---- ---- ---- ---- 402.80 +1.00 401.80 2405 ---- ---- ---- ---- 406.50 +1.00 405.50 2410 ---- ---- ---- ---- 410.20 +.90 409.30 2415 ---- ---- ---- ---- 414.00 +1.00 413.00 2420 ---- ---- ---- ---- 417.80 +1.00 416.80 2425 ---- ---- ---- ---- 421.60 +1.00 420.60 2430 ---- ---- ---- ---- 425.40 +1.00 424.40 2435 ---- ---- ---- ---- 429.20 +1.00 428.20 2440 ---- ---- ---- ---- 433.00 +1.00 432.00 2445 ---- ---- ---- ---- 436.80 +.90 435.90 2450 ---- ---- ---- ---- 440.70 +1.00 439.70 2455 ---- ---- ---- ---- 444.60 +1.00 443.60 2460 ---- ---- ---- ---- 448.50 +1.00 447.50 2465 ---- ---- ---- ---- 452.30 +1.00 451.30 2470 ---- ---- ---- ---- 456.30 +1.00 455.30 2475 ---- ---- ---- ---- 460.20 +1.00 459.20 2480 ---- ---- ---- ---- 464.10 +1.00 463.10 2485 ---- ---- ---- ---- 468.00 +1.00 467.00 2490 ---- ---- ---- ---- 472.00 +1.00 471.00 2495 ---- ---- ---- ---- 475.90 +1.00 474.90 2500 ---- ---- ---- ---- 479.90 +1.00 478.90 2505 ---- ---- ---- ---- 483.80 +1.00 482.80 2510 ---- ---- ---- ---- 487.80 +1.00 486.80 2520 ---- ---- ---- ---- 495.80 +1.00 494.80 2525 ---- ---- ---- ---- 499.80 +1.00 498.80 2530 ---- ---- ---- ---- 503.80 +1.00 502.80 2540 ---- ---- ---- ---- 511.90 +1.10 510.80 2550 ---- ---- ---- ---- 519.90 +1.00 518.90 2560 ---- ---- ---- ---- 528.00 +1.00 527.00 2570 ---- ---- ---- ---- 536.20 +1.00 535.20 2575 ---- ---- ---- ---- 540.30 +1.10 539.20 2580 ---- ---- ---- ---- 544.40 +1.10 543.30 2590 ---- ---- ---- ---- 552.50 +1.00 551.50 2600 ---- ---- ---- ---- 560.80 +1.10 559.70 2610 ---- ---- ---- ---- 569.00 +1.00 568.00 2625 ---- ---- ---- ---- 581.50 +1.10 580.40 2650 ---- ---- ---- ---- 602.30 +1.00 601.30 2675 ---- ---- ---- ---- 623.40 +1.10 622.30 2700 ---- ---- ---- ---- 644.50 +1.00 643.50 2725 ---- ---- ---- ---- 665.90 +1.10 664.80 2750 ---- ---- ---- ---- 687.40 +1.10 686.30 2775 ---- ---- ---- ---- 709.00 +1.10 707.90 2800 ---- ---- ---- ---- 730.70 +1.00 729.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12918 19138 267645 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 306.20B 293.80A 306.20B 299.50 -5.90 305.40 1690 ---- 301.20B 288.80A 301.20B 294.50 -5.90 300.40 1695 ---- 296.20B 283.80A 296.20B 289.50 -5.90 295.40 1700 ---- 291.60B 278.50A 291.40B 284.50 -5.90 290.40 1705 ---- 286.20B 273.80A 286.20B 279.50 -5.90 285.40 1710 ---- 281.20B 268.80A 281.20B 274.50 -5.90 280.40 1715 ---- 276.20B 263.80A 276.20B 269.50 -5.90 275.40 1720 ---- 271.20B 258.80A 271.20B 264.50 -5.90 270.40 1725 ---- 266.20B 253.40A 266.20B 259.50 -5.90 265.40 1730 ---- 261.20B 248.80A 261.20B 254.50 -5.90 260.40 1735 ---- 256.20B 243.60A 256.20B 249.50 -5.90 255.40 1740 ---- 251.20B 238.60A 251.20B 244.50 -5.90 250.40 1745 ---- 246.20B 233.40A 245.70B 239.50 -5.90 245.40 1750 ---- 241.60B 226.90A 241.40B 234.50 -5.90 240.40 1755 ---- 236.20B 223.50A 235.70B 229.50 -5.90 235.40 1760 ---- 231.20B 218.70A 231.20B 224.50 -5.90 230.40 1765 ---- 226.20B 213.70A 226.20B 219.50 -5.90 225.40 1770 ---- 221.20B 208.80A 221.20B 214.50 -5.90 220.40 1775 ---- 216.30B 201.90A 216.30B 209.50 -5.90 215.40 1780 ---- 211.20B 198.50A 211.20B 204.50 -5.90 210.40 1785 ---- 206.20B 193.50A 206.20B 199.50 -5.90 205.40 1790 ---- 201.30B 188.50A 201.30B 194.50 -5.90 200.40 1795 ---- 196.30B 183.50A 196.30B 189.50 -5.90 195.40 1800 ---- 191.70B 177.00A 191.40B 184.50 -5.90 190.40 1805 ---- 186.30B 173.90A 185.80B 179.50 -6.00 185.50 1810 ---- 181.30B 168.50A 181.30B 174.60 -5.90 180.50 1815 ---- 176.30B 163.50A 175.80B 169.60 -5.90 175.50 1820 ---- 171.30B 158.90A 170.80B 164.60 -5.90 170.50 1825 ---- 166.40B 152.10A 166.40B 159.60 -5.90 165.50 1830 ---- 161.30B 148.60A 161.30B 154.60 -5.90 160.50 1835 ---- 156.30B 143.60A 156.30B 149.60 -5.90 155.50 1840 ---- 151.40B 138.90A 151.40B 144.70 -5.90 150.60 1845 ---- 146.40B 133.50A 146.40B 139.70 -5.90 145.60 1850 ---- 141.80B 127.20A 141.60B 134.70 -5.90 140.60 1855 ---- 136.50B 123.60A 136.40B 129.70 -5.90 135.60 1860 ---- 131.60B 119.00A 131.60B 124.80 -5.90 130.70 1865 120.20 126.60B 113.70A 123.70B 119.80 -5.90 1 125.70 1870 116.00 121.70B 108.80A 118.70B 114.90 -5.90 1 120.80 70 1875 ---- 116.80B 102.60A 116.80B 109.90 -5.90 115.80 1880 ---- 111.80B 99.00A 111.80B 105.00 -5.90 110.90 9 1885 ---- 106.90B 94.20A 106.90B 100.10 -5.90 106.00 1890 ---- 102.00B 88.10A 102.00B 95.20 -5.90 101.10 11 1895 ---- 97.20B 83.30A 97.20B 90.30 -6.00 96.30 1900 83.00 92.80B 78.50A 88.10B 85.40 -6.00 14 91.40 1 32 1905 ---- 87.60B 73.90A 87.60B 80.60 -6.10 86.70 1 1910 ---- 82.80B 69.30A 82.80B 75.80 -6.10 1 81.90 28 1915 ---- 78.20B 64.80A 78.20B 71.10 -6.20 1 77.30 33 1920 ---- 73.50B 60.40A 73.40B 66.40 -6.20 72.60 5 1925 ---- 69.00B 56.00A 68.90B 61.80 -6.30 68.10 138 1930 ---- 64.50B 51.90A 64.50B 57.30 -6.40 63.70 41 1935 ---- 60.20B 47.80A 60.20B 52.80 -6.60 59.40 10 1940 ---- 56.20B 43.90A 56.20B 48.60 -6.60 55.20 14 1945 ---- 52.10B 40.20A 52.10B 44.40 -6.70 51.10 1 79 1950 39.00 48.40B 36.60A 45.20B 40.50 -6.60 3 47.10 81 1955 ---- 44.40B 33.20A 44.40B 36.70 -6.70 43.40 2 35 1960 31.70 41.70B 29.80A 31.90B 33.10 -6.70 10 39.80 7 1965 ---- 38.20B 26.70A 38.10B 29.80 -6.60 36.40 2 1970 30.10 35.00B 23.80A 30.70B 26.70 -6.40 1 33.10 1 67 1975 ---- 31.90B 21.10A 30.80B 23.70 -6.40 10 30.10 10 76 1980 19.80 29.00B 18.60A 22.40B 21.00 -6.30 8 27.30 1 12 1985 20.70 26.30B 16.40A 19.90B 18.60 -6.10 3 24.70 8 1990 ---- 23.80B 14.30A 23.80B 16.30 -5.90 22.20 1 29 1995 13.40 21.50B 12.50A 13.40A 14.30 -5.70 21 20.00 5 12 2000 15.50 19.30B 10.90A 11.80B 12.40 -5.50 29 17.90 54 214 2005 ---- 17.40B 9.50A 17.40B 10.80 -5.30 16.10 8 2010 9.40 15.50B 8.20A 8.20A 9.40 -4.90 14 14.30 40 510 2015 9.30 13.90B 7.10A 7.10A 8.20 -4.60 296 12.80 1 22 2020 8.10 12.40B 6.20A 6.70 7.10 -4.30 35 11.40 49 2025 11.20 11.20 5.40A 5.40A 6.10 -4.00 50 10.10 347 244 2030 6.80 9.80B 4.70A 4.70A 5.30 -3.70 97 9.00 36 62 2035 8.70 8.70 4.10A 4.10A 4.60 -3.40 7 8.00 23 54 2040 ---- 7.80B 3.60A 7.70B 4.00 -3.10 7.10 12 21 2045 4.70 6.90B 3.20A 4.50B 3.50 -2.80 54 6.30 8 2050 4.10 6.10B 2.80A 3.10B 3.00 -2.60 117 5.60 14 384 2055 3.70 5.40B 2.40A 3.40B 2.70 -2.20 8 4.90 41 2060 ---- 4.80B 2.20A 4.80B 2.30 -2.10 44 4.40 42 2065 2.00 4.30B 1.90A 2.10B 2.00 -1.90 101 3.90 6 2070 ---- 3.80B 1.70A 3.80B 1.80 -1.70 3.50 20 2075 ---- 3.40B 1.50A 3.40B 1.60 -1.50 3.10 18 18 2080 ---- 3.10B 1.40A 3.10B 1.40 -1.40 3 2.80 31 2085 1.50 2.80B 1.20A 1.60B 1.20 -1.30 3 2.50 4 30 2090 ---- 2.50B 1.10A 2.50B 1.10 -1.10 2.20 48 2095 1.00 2.20B .90 .90 1.00 -1.00 7 2.00 20 2100 1.20 2.00B .90A .90A .90 -.90 1 1.80 9 417 2105 ---- 1.80B .90A 1.80B .90 -.80 1 1.70 3 13 2110 ---- 1.60B .80A 1.60B .80 -.70 1.50 3 2115 1.70 1.70 .70A .70A .70 -.70 1 1.40 1 33 2120 .80 1.40B .70A .70A .60 -.70 18 1.30 2125 .80 .80 .60A .60A .60 -.60 5 1.20 12 16 2130 .80 .80 .60A .60A .50 -.60 1 1.10 2135 ---- ---- .60A .60A .50 -.60 1.10 2 4 2140 ---- ---- .50A .50A .40 -.60 1.00 3 2145 ---- ---- .50A .50A .40 -.50 1 .90 2150 ---- ---- .40A .40A .40 -.50 3 .90 12 471 2155 ---- ---- .40A .40A .40 -.40 .80 6 2160 ---- ---- .40A .40A .30 -.40 .70 99 2165 .50 .50 .40A .40A .30 -.40 1 .70 3 2170 ---- ---- .30A .30A .30 -.40 .70 2175 ---- ---- .30A .30A .30 -.30 15 .60 10 2180 .20 .20 .20 .20 .30 -.30 10 .60 51 2185 ---- ---- .20A .20A .30 -.20 .50 2190 ---- ---- .30A .30A .20 -.30 .50 131 2195 ---- ---- .30A .30A .20 -.30 .50 5 5 2200 .30 .30 .20A .20A .20 -.30 32 .50 5 106 2205 ---- ---- .20A .20A .20 -.20 32 .40 2210 ---- ---- .20A .20A .20 -.20 .40 2 4 2215 .20 .20 .20 .20 .20 -.20 100 .40 1 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1160 623 4010 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 .10 .10 .10 .10 .10 UNCH 1088 .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 .10 .10 .10 .10 .10 UNCH 200 .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 25 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 27 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 50 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 11 1795 ---- ---- ---- ---- .10 UNCH 80 .10 13 1800 ---- .20B ---- .20B .10 UNCH .10 62 1805 ---- .20B ---- .20B .10 UNCH .10 1810 .20 .20 .20 .20 .10 -.10 14 .20 2 1815 ---- ---- ---- ---- .20 UNCH 1 .20 32 1820 ---- ---- ---- ---- .20 UNCH .20 11 1825 ---- ---- ---- ---- .20 UNCH .20 5 5 1830 ---- ---- ---- ---- .20 UNCH .20 24 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 38 1845 ---- ---- ---- ---- .30 UNCH 2 .30 10 1850 .20 .30 .20 .30 .30 UNCH 73 .30 10 52 1855 ---- ---- ---- ---- .30 UNCH .30 2 23 1860 ---- ---- ---- ---- .40 UNCH 15 .40 5 70 1865 ---- ---- ---- ---- .40 UNCH 1 .40 19 1870 .40 .50B .40 .40 .50 +.10 20 .40 20 1875 .70 .70 .40 .50 .50 UNCH 24 .50 17 30 1880 .70 .70 .60A .60A .60 UNCH 1 .60 48 1885 ---- .80B ---- .80B .60 -.10 .70 15 1890 ---- 1.00B ---- 1.00B .70 -.10 .80 2 39 1895 ---- 1.20B ---- 1.20B .90 UNCH .90 3 13 1900 1.40 1.50B 1.00 1.00 1.00 -.10 459 1.10 31 509 1905 ---- 1.80B 1.10A 1.80B 1.20 -.10 1.30 167 1910 1.80 2.20B 1.30A 2.20B 1.40 -.20 2 1.60 6 52 1915 2.50 2.60B 1.60 1.80B 1.60 -.30 6 1.90 4 30 1920 2.20 3.20B 1.80A 1.80A 1.90 -.40 45 2.30 168 256 1925 2.80 3.90B 2.20A 2.60A 2.30 -.50 2 2.80 2 95 1930 3.20 4.70B 2.60A 2.60A 2.80 -.50 3 3.30 2 53 1935 5.70 5.80 3.20A 3.80B 3.40 -.60 58 4.00 45 102 1940 5.50 6.80B 3.80A 3.80A 4.10 -.70 103 4.80 273 121 1945 5.90 8.10B 4.60A 5.60B 5.00 -.70 76 5.70 1 66 1950 7.00 9.60B 5.40 6.70A 6.00 -.80 135 6.80 7 26 1955 10.60 11.20B 6.50A 6.50A 7.20 -.80 21 8.00 1 34 1960 10.00 13.10B 7.80 9.70B 8.70 -.70 246 9.40 122 151 1965 11.50 15.20B 9.20A 15.10B 10.30 -.70 25 11.00 64 47 1970 15.00 17.40B 10.90A 13.60B 12.20 -.50 22 12.70 21 1975 17.70 19.90B 12.80A 16.50B 14.30 -.40 18 14.70 12 52 1980 22.00 22.60B 14.80A 14.80A 16.50 -.40 3 16.90 1 16 1985 17.80 25.50B 17.10A 21.20B 19.10 -.20 2 19.30 2 1990 ---- 28.50B 19.70A 19.70A 21.80 UNCH 1 21.80 12 1995 ---- 31.80B 22.40A 22.40A 24.80 +.20 13 24.60 1 16 2000 ---- 35.20B 25.30A 25.30A 27.90 +.40 5 27.50 51 2005 ---- 38.80B 28.50A 28.50A 31.30 +.70 30.60 2 2010 ---- 42.50B 31.80A 31.80A 34.90 +1.00 33.90 3 2015 ---- 46.40B 35.40A 35.40A 38.60 +1.20 37.40 2 3 2020 ---- 50.30B 39.00A 39.00A 42.50 +1.50 41.00 1 1 2025 47.30 54.50B 43.00A 44.50A 46.60 +1.90 1 44.70 18 2030 ---- 58.70B 46.90A 46.90A 50.80 +2.30 48.50 2 2035 ---- 63.00B 51.00A 51.00A 55.10 +2.60 52.50 2040 ---- 67.50B 55.30A 55.30A 59.50 +2.90 56.60 2045 ---- 71.90B 59.70A 59.70A 63.90 +3.10 60.80 1 1 2050 64.60 76.50B 64.00A 73.30B 68.50 +3.40 1 65.10 2055 ---- 81.10B 68.70A 68.70A 73.10 +3.60 69.50 1 2060 ---- 85.70B 73.20A 73.20A 77.80 +3.90 73.90 2065 ---- 90.40B 77.70A 77.70A 82.50 +4.10 78.40 2070 ---- 95.20B 82.20A 82.20A 87.20 +4.20 83.00 2075 ---- 99.90B 86.80A 86.80A 92.00 +4.40 87.60 2080 ---- 104.70B 91.20A 91.20A 96.80 +4.50 92.30 2085 ---- 109.50B 96.10A 96.10A 101.70 +4.70 97.00 2090 ---- 114.40B 100.60A 100.60A 106.50 +4.70 101.80 2095 ---- 118.50B 105.60A 105.60A 111.40 +4.90 106.50 2100 ---- 124.20B 110.40A 110.40A 116.40 +5.10 111.30 1 1 2105 ---- 127.70B 115.50A 115.50A 121.30 +5.10 116.20 2110 ---- 132.60B 120.20A 120.20A 126.20 +5.20 121.00 2115 ---- 137.60B 125.10A 125.10A 131.10 +5.20 125.90 2120 ---- 142.40B 130.00A 130.00A 136.00 +5.20 130.80 2125 ---- 148.70B 134.90A 134.90A 141.00 +5.30 135.70 2130 ---- 152.30B 139.80A 139.80A 145.90 +5.30 140.60 2135 ---- 157.20B 144.70A 144.70A 150.90 +5.40 145.50 2140 ---- 162.20B 149.60A 149.60A 155.80 +5.30 150.50 2145 ---- 167.10B 154.60A 154.60A 160.80 +5.40 155.40 2150 ---- 173.50B 159.10A 159.10A 165.80 +5.50 160.30 2155 ---- 177.10B 164.40A 164.40A 170.80 +5.50 165.30 2160 ---- 182.10B 169.40A 169.40A 175.70 +5.50 170.20 2165 ---- 187.10B 174.30A 174.30A 180.70 +5.50 175.20 2170 ---- 191.70B 179.30A 179.30A 185.70 +5.60 180.10 2175 ---- 198.40B 184.20A 184.20A 190.70 +5.60 185.10 2180 ---- 201.60B 189.20A 189.20A 195.70 +5.70 190.00 2185 ---- 206.90B 194.10A 194.10A 200.60 +5.60 195.00 2190 ---- 211.50B 199.10A 199.10A 205.60 +5.60 200.00 2195 ---- 216.80B 204.10A 204.10A 210.60 +5.70 204.90 2200 ---- 223.30B 208.70A 208.70A 215.60 +5.70 209.90 2205 ---- 226.80B 214.00A 214.00A 220.60 +5.70 214.90 2210 ---- 231.40B 219.00A 219.00A 225.60 +5.70 219.90 2215 ---- 236.40B 224.00A 224.00A 230.60 +5.70 224.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2766 789 2550 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 231.30B 218.50A 231.30B 224.60 -5.90 230.50 1765 ---- 226.30B 213.90A 226.30B 219.60 -5.90 225.50 1770 ---- 221.30B 208.60A 221.30B 214.60 -5.90 220.50 1775 ---- 216.40B 202.10A 215.90B 209.60 -5.90 215.50 1780 ---- 211.30B 198.60A 211.30B 204.60 -5.90 210.50 1785 ---- 206.30B 194.00A 206.30B 199.60 -5.90 205.50 1790 ---- 201.30B 188.60A 201.30B 194.60 -5.90 200.50 1795 ---- 196.40B 184.00A 195.90B 189.70 -5.80 195.50 1800 ---- 191.80B 177.20A 191.60B 184.70 -5.90 190.60 1805 ---- 186.40B 173.60A 186.40B 179.70 -5.90 185.60 1810 ---- 181.40B 168.60A 181.40B 174.70 -5.90 180.60 1815 ---- 176.60B 163.70A 176.50B 169.70 -5.90 175.60 1820 ---- 171.60B 159.10A 171.50B 164.80 -5.90 170.70 1825 ---- 166.70B 152.40A 166.60B 159.80 -5.90 165.70 1830 ---- 161.70B 148.80A 161.60B 154.90 -5.90 160.80 1835 ---- 156.80B 143.90A 156.80B 149.90 -5.90 155.80 1840 ---- 151.80B 139.40A 151.70B 145.00 -5.90 150.90 1845 ---- 146.90B 134.10A 146.80B 140.10 -5.90 146.00 1850 ---- 142.40B 128.00A 142.40B 135.20 -5.90 141.10 1855 ---- 137.10B 124.40A 137.00B 130.30 -6.00 136.30 1860 ---- 132.30B 119.70A 132.30B 125.40 -6.00 131.40 1865 ---- 127.40B 113.50A 127.40B 120.50 -6.10 126.60 1870 ---- 122.60B 108.80A 122.60B 115.70 -6.10 121.80 1875 ---- 117.90B 104.20A 117.90B 110.90 -6.10 117.00 1880 ---- 113.10B 99.50A 113.00B 106.10 -6.20 112.30 1885 ---- 108.40B 94.90A 108.40B 101.30 -6.30 107.60 1890 ---- 103.80B 90.30A 103.70B 96.60 -6.40 103.00 1895 ---- 99.20B 85.80A 99.20B 92.00 -6.40 98.40 1900 ---- 95.00B 81.40A 95.00B 87.40 -6.40 93.80 1905 ---- 90.10B 77.20A 90.10B 82.90 -6.40 89.30 1910 ---- 85.70B 73.00A 85.70B 78.40 -6.50 84.90 1915 ---- 81.30B 68.90A 81.30B 74.10 -6.50 80.60 1920 ---- 77.40B 64.90A 77.40B 69.80 -6.60 76.40 31 1925 ---- 73.20B 61.00A 73.20B 65.70 -6.50 72.20 1930 ---- 69.40B 57.20A 69.40B 61.60 -6.60 68.20 1935 ---- 65.20B 53.60A 65.20B 57.70 -6.60 64.30 1940 ---- 61.40B 50.10A 61.40B 54.00 -6.50 60.50 1945 ---- 57.80B 46.80A 57.70B 50.30 -6.50 56.80 1950 49.10 54.30B 43.60A 51.10B 46.80 -6.50 2 53.30 2 1955 ---- 51.70B 40.40A 51.50B 43.50 -6.40 49.90 5 1960 ---- 48.30B 37.40A 48.00B 40.30 -6.30 46.60 1965 38.20 45.20B 34.50A 38.90B 37.20 -6.30 3 43.50 1970 35.40 42.20B 31.80A 31.80A 34.40 -6.20 3 40.60 1 1975 ---- 39.40B 29.30A 38.60B 31.60 -6.20 37.80 4 4 1980 ---- 36.60B 26.90A 36.20B 29.10 -6.10 285 35.20 1985 27.20 34.10B 24.60A 28.10B 26.70 -6.00 63 32.70 3 3 1990 ---- 31.70B 22.50A 31.50B 24.50 -5.80 30.30 3 3 1995 24.30 29.40B 20.60A 20.60A 22.40 -5.70 2 28.10 7 2000 20.90 27.30B 18.80A 18.80A 20.40 -5.60 100 26.00 8 2005 19.10 25.30B 17.10A 21.20B 18.70 -5.30 5 24.00 2010 22.80 23.40B 15.60A 15.60A 17.00 -5.20 442 22.20 254 205 2015 16.40 21.60B 14.20A 14.20A 15.50 -5.00 1 20.50 32 2020 ---- 19.90B 12.90A 19.90B 14.10 -4.80 100 18.90 503 503 2025 13.50 18.40B 11.70A 11.70A 12.90 -4.50 12 17.40 9 34 2030 11.30 16.90B 10.70A 13.30B 11.70 -4.30 7 16.00 50 56 2035 10.80 15.60B 9.70A 9.70A 10.60 -4.10 7 14.70 1 2040 ---- 14.30B 8.80A 14.30B 9.70 -3.80 1 13.50 2045 ---- 13.20B 8.00A 13.20B 8.80 -3.60 12.40 3 28 2050 9.50 12.10B 7.30A 7.30A 8.00 -3.40 462 11.40 1 6 2055 ---- 11.10B 6.70A 11.10B 7.30 -3.20 10.50 34 2060 ---- 10.20B 6.10A 10.20B 6.60 -3.00 9.60 2065 ---- 9.40B 5.60A 9.40B 6.00 -2.80 8.80 1 12 2070 ---- 8.60B 5.10A 8.60B 5.50 -2.60 8.10 1 2075 ---- 7.90B 4.60A 7.90B 5.00 -2.40 7.40 2080 ---- 7.30B 4.30A 7.30B 4.60 -2.20 6.80 9 10 2085 ---- 6.70B 3.90A 6.70B 4.20 -2.10 6.30 2090 4.50 6.20B 3.60A 3.60A 3.80 -2.00 16 5.80 1 2095 ---- 5.70B 3.30A 5.70B 3.50 -1.80 5.30 10 2100 3.90 5.30B 3.10A 3.60B 3.20 -1.70 14 4.90 72 131 2105 ---- 4.90B 2.80A 4.90B 3.00 -1.60 4.60 2110 ---- 4.50B 2.60A 4.50B 2.70 -1.50 4.20 7 2115 2.90 4.20B 2.40A 2.80B 2.50 -1.40 16 3.90 5 2120 ---- 3.90B 2.30A 3.90B 2.30 -1.30 3.60 2 3 2125 ---- 3.60B 2.10A 3.60B 2.20 -1.20 3.40 2130 ---- 3.30B 2.00A 3.30B 2.00 -1.10 3.10 2135 ---- 3.10B 1.80A 3.10B 1.90 -1.00 1 2.90 5 2140 ---- 2.90B 1.70A 2.90B 1.70 -1.00 2.70 2145 ---- 2.70B 1.60A 2.70B 1.60 -.90 2.50 8 2150 1.80 2.50B 1.50A 1.50A 1.50 -.90 3 2.40 7 10 2155 ---- 2.40B 1.40A 2.40B 1.40 -.80 2.20 1 2160 ---- 2.20B 1.30A 2.20B 1.30 -.80 2.10 1 6 2165 ---- 2.10B 1.30A 2.10B 1.30 -.70 2.00 2170 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 1 1 2175 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 2180 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 4 2185 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 1 2190 ---- ---- 1.00A 1.00A .90 -.60 1.50 1 5 2195 ---- ---- .90A .90A .90 -.50 1.40 4 2200 ---- 1.40B .90A 1.40B .80 -.50 2 1.30 20 67 2205 ---- ---- .80A .80A .80 -.50 1.30 2210 ---- ---- .80A .80A .70 -.50 1.20 1 1 2215 ---- 1.20B .80A 1.20B .70 -.40 1.10 2 2250 ---- ---- .60A .60A .50 -.30 .80 1 47 2300 ---- ---- .40A .40A .30 -.30 .60 10 43 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1547 956 1348 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 ---- ---- ---- ---- .30 UNCH .30 7 1765 ---- ---- ---- ---- .30 UNCH .30 1770 ---- ---- ---- ---- .30 UNCH .30 1775 ---- ---- ---- ---- .30 UNCH .30 10 10 1780 ---- ---- ---- ---- .30 UNCH .30 2 2 1785 ---- ---- ---- ---- .30 UNCH .30 23 1790 ---- ---- ---- ---- .30 UNCH .30 10 1795 ---- ---- ---- ---- .30 UNCH .30 10 10 1800 ---- .40B ---- .40B .40 +.10 .30 11 1805 ---- ---- ---- ---- .40 UNCH .40 1810 ---- ---- ---- ---- .40 UNCH .40 1815 ---- ---- ---- ---- .40 UNCH .40 1820 ---- ---- ---- ---- .50 UNCH .50 3 1825 ---- .60B ---- .60B .50 UNCH 50 .50 1830 ---- ---- ---- ---- .60 UNCH .60 1835 .80 .80 .80 .70A .60 UNCH 1 .60 2 1840 ---- .80B ---- .80B .70 UNCH .70 1 1845 ---- .90B ---- .90B .80 UNCH .80 1850 ---- 1.10B ---- 1.10B .90 UNCH 110 .90 10 21 1855 1.20 1.20 1.00A 1.00A 1.00 -.10 15 1.10 1860 ---- 1.40B 1.10A 1.40B 1.10 -.10 1.20 1 1865 ---- 1.60B 1.20A 1.60B 1.20 -.20 1.40 2 4 1870 ---- 1.90B 1.30A 1.90B 1.40 -.20 1.60 301 1875 1.80 2.10B 1.50A 1.50A 1.50 -.30 352 1.80 1 3 1880 1.80 2.50B 1.70A 1.70A 1.70 -.40 9 2.10 27 54 1885 2.20 2.90B 1.90A 2.30B 2.00 -.40 1 2.40 3 1890 ---- 3.30B 2.20A 3.30B 2.30 -.40 2.70 2 1895 ---- 3.80B 2.50A 3.80B 2.60 -.50 3.10 14 1900 ---- 4.40B 2.90A 2.90A 3.00 -.60 300 3.60 4 69 1905 ---- 5.10B 3.40A 3.40A 3.50 -.60 4.10 10 1910 ---- 5.90B 3.90A 3.90A 4.00 -.70 4.70 9 1915 6.40 6.70B 4.50A 4.50A 4.70 -.60 22 5.30 2 1920 ---- 7.70B 5.20A 5.20A 5.40 -.70 6.10 7 1925 ---- 8.80B 5.90A 8.80B 6.30 -.60 470 6.90 46 64 1930 ---- 10.00B 6.80A 6.80A 7.20 -.70 7.90 1 1 1935 ---- 11.40B 7.70A 7.70A 8.30 -.70 9.00 11 1940 13.00 13.00 8.80A 8.80A 9.50 -.70 154 10.20 199 173 1945 ---- 14.50B 10.10A 10.10A 10.90 -.60 11.50 3 1950 13.30 16.30B 11.40A 13.40B 12.40 -.50 112 12.90 4 1955 ---- 18.30B 12.90A 12.90A 14.00 -.50 14.50 22 1960 ---- 20.40B 14.60A 14.60A 15.80 -.50 51 16.30 1 55 1965 ---- 22.70B 16.40A 16.40A 17.80 -.40 1 18.20 6 21 1970 ---- 25.10B 18.40A 18.40A 19.90 -.30 20.20 1 18 1975 ---- 27.70B 20.50A 20.50A 22.20 -.20 22.40 4 5 1980 28.70 30.40B 22.80A 30.30B 24.60 -.20 190 24.80 4 1985 ---- 33.20B 25.20A 25.20A 27.20 -.10 27.30 1 1990 ---- 36.20B 27.80A 27.80A 29.90 UNCH 29.90 4 7 1995 ---- 39.30B 30.60A 30.60A 32.90 +.20 32.70 2000 ---- 42.60B 33.50A 33.50A 35.90 +.30 35.60 6 2005 ---- 45.90B 36.50A 36.50A 39.10 +.50 38.60 1 2010 ---- 49.40B 39.60A 39.60A 42.50 +.80 41.70 3 2015 ---- 53.10B 42.90A 42.90A 46.00 +1.00 45.00 2 2020 ---- 56.80B 46.40A 46.40A 49.60 +1.20 48.40 6 2025 ---- 60.60B 49.90A 49.90A 53.30 +1.40 51.90 2030 ---- 64.50B 53.50A 53.50A 57.10 +1.60 55.50 2035 ---- 68.50B 57.30A 57.30A 61.10 +1.90 59.20 2 2040 ---- 72.60B 61.20A 61.20A 65.10 +2.10 63.00 2045 ---- 76.80B 65.20A 65.20A 69.20 +2.30 66.90 2050 ---- 81.00B 69.30A 69.30A 73.40 +2.50 70.90 2055 ---- 85.30B 73.40A 73.40A 77.70 +2.80 74.90 1 2060 ---- 89.70B 77.70A 77.70A 82.00 +2.90 79.10 2065 ---- 94.20B 82.00A 82.00A 86.40 +3.10 83.30 2070 ---- 98.60B 86.40A 86.40A 90.90 +3.30 87.60 2075 ---- 103.20B 90.90A 90.90A 95.40 +3.50 91.90 2080 ---- 107.70B 95.40A 95.40A 99.90 +3.60 96.30 2085 ---- 112.30B 99.90A 99.90A 104.50 +3.80 100.70 2090 ---- 117.00B 104.40A 104.40A 109.20 +4.00 105.20 2095 ---- 121.60B 109.00A 109.00A 113.80 +4.00 109.80 2100 ---- 126.30B 113.30A 113.30A 118.50 +4.20 114.30 2105 ---- 131.10B 118.10A 118.10A 123.30 +4.30 119.00 2110 ---- 135.80B 122.70A 122.70A 128.00 +4.40 123.60 2115 ---- 140.60B 127.40A 127.40A 132.80 +4.50 128.30 2120 ---- 145.40B 131.80A 131.80A 137.60 +4.60 133.00 2125 ---- 150.20B 136.50A 136.50A 142.50 +4.80 137.70 2130 ---- 155.00B 141.30A 141.30A 147.30 +4.80 142.50 2135 ---- 159.90B 146.30A 146.30A 152.20 +4.90 147.30 2140 ---- 164.70B 151.10A 151.10A 157.00 +4.90 152.10 2145 ---- 168.20B 156.20A 156.20A 161.90 +5.00 156.90 2150 ---- 174.50B 160.70A 160.70A 166.80 +5.10 161.70 2155 ---- 178.10B 165.70A 165.70A 171.70 +5.10 166.60 2160 ---- 183.00B 170.60A 170.60A 176.60 +5.20 171.40 2165 ---- 187.90B 175.50A 175.50A 181.50 +5.20 176.30 2170 ---- 192.70B 180.40A 180.40A 186.40 +5.20 181.20 2175 ---- 199.10B 185.30A 185.30A 191.40 +5.30 186.10 2180 ---- 202.60B 190.20A 190.20A 196.30 +5.30 191.00 2185 ---- 207.50B 195.10A 195.10A 201.20 +5.30 195.90 2190 ---- 212.50B 200.00A 200.00A 206.20 +5.40 200.80 2195 ---- 217.40B 204.90A 204.90A 211.10 +5.40 205.70 2200 ---- 223.80B 209.50A 209.50A 216.10 +5.50 210.60 2205 ---- 227.40B 214.70A 214.70A 221.00 +5.40 215.60 2210 ---- 232.30B 219.70A 219.70A 226.00 +5.50 220.50 2215 ---- 237.30B 224.60A 224.60A 230.90 +5.50 225.40 2250 ---- 273.40B 258.90A 258.90A 265.70 +5.60 260.10 2300 ---- 323.20B 308.60A 308.60A 315.60 +5.80 309.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1838 328 989 OG3 APR23 Gold Weekly Friday Option - Week 3 CALL 1770 ---- ---- 211.30A 211.30A 214.60 -5.90 220.50 1775 ---- ---- 202.20A 202.20A 209.60 -5.90 215.50 1780 ---- ---- 201.30A 201.30A 204.70 -5.80 210.50 1785 ---- ---- 196.40A 196.40A 199.70 -5.90 205.60 1790 ---- ---- 191.40A 191.40A 194.70 -5.90 200.60 1795 ---- ---- 186.30A 186.30A 189.80 -5.80 195.60 1800 ---- 191.60B 177.40A 191.60B 184.80 -5.90 190.70 1805 ---- ---- 176.40A 176.40A 179.80 -5.90 185.70 1810 ---- ---- 171.50A 171.50A 174.90 -5.90 180.80 1815 ---- ---- 166.50A 166.50A 169.90 -5.90 175.80 1820 ---- ---- 161.60A 161.60A 165.00 -5.90 170.90 1825 ---- ---- 152.90A 152.90A 160.10 -5.90 166.00 1830 ---- ---- 151.70A 151.70A 155.10 -6.00 161.10 1835 ---- ---- 146.80A 146.80A 150.20 -6.00 156.20 1840 ---- ---- 141.90A 141.90A 145.30 -6.10 151.40 1845 ---- ---- 137.10A 137.10A 140.50 -6.10 146.60 1850 ---- 142.60B 128.80A 142.60B 135.60 -6.10 141.70 1855 ---- ---- 127.50A 127.50A 130.80 -6.20 137.00 1860 ---- ---- 122.70A 122.70A 126.00 -6.20 132.20 1865 ---- ---- 118.00A 118.00A 121.20 -6.30 127.50 1870 ---- ---- 113.30A 113.30A 116.50 -6.30 122.80 1875 ---- ---- 105.70A 105.70A 111.80 -6.40 118.20 1880 ---- ---- 101.20A 101.20A 107.20 -6.40 113.60 1885 ---- ---- 96.80A 96.80A 102.60 -6.50 109.10 1890 ---- ---- 92.40A 92.40A 98.10 -6.50 104.60 1895 ---- ---- 88.20A 88.20A 93.60 -6.60 100.20 1900 ---- 96.80B 84.00A 96.80B 89.20 -6.60 95.80 1905 ---- ---- 79.90A 79.90A 84.90 -6.70 91.60 1910 ---- ---- 75.90A 75.90A 80.70 -6.70 87.40 1915 ---- ---- 72.00A 72.00A 76.60 -6.70 83.30 1920 ---- ---- 68.20A 68.20A 72.60 -6.60 79.20 1925 ---- ---- 64.60A 64.60A 68.70 -6.60 75.30 1930 ---- ---- 61.00A 61.00A 64.90 -6.60 71.50 4 4 1935 ---- ---- 57.60A 57.60A 61.30 -6.50 67.80 1940 ---- ---- 54.30A 54.30A 57.70 -6.60 64.30 1945 ---- ---- 51.10A 51.10A 54.30 -6.50 60.80 1950 51.10 51.10 48.00A 52.80B 51.10 -6.40 3 57.50 1955 ---- 55.80B 44.90A 55.70B 47.90 -6.40 54.30 6 1960 ---- 52.70B 42.10A 52.60B 44.90 -6.30 51.20 1965 ---- 49.70B 39.30A 48.80B 42.00 -6.20 48.20 1 1 1970 ---- 46.90B 36.70A 46.10B 39.30 -6.10 45.40 2 1 1975 ---- 44.10B 34.20A 43.40B 36.60 -6.00 42.60 6 6 1980 ---- 41.40B 31.90A 40.80B 34.10 -5.90 40.00 1 1 1985 31.90 39.00B 29.50A 29.50A 31.80 -5.70 3 37.50 2 1 1990 ---- 36.60B 27.50A 36.60B 29.50 -5.70 35.20 9 9 1995 26.80 34.40B 25.50A 25.50A 27.40 -5.60 1 33.00 2000 25.50 32.20B 23.70A 23.70A 25.50 -5.30 1 30.80 2005 ---- 30.20B 21.90A 30.20B 23.60 -5.20 28.80 2010 ---- 28.30B 20.30A 28.20B 21.90 -5.00 26.90 2015 ---- 26.40B 18.80A 26.40B 20.30 -4.90 25.20 2020 18.80 24.70B 17.40A 20.90B 18.80 -4.70 1 23.50 3 3 2025 ---- 23.10B 16.10A 23.10B 17.40 -4.50 21.90 2030 ---- 21.50B 14.90A 21.50B 16.10 -4.30 20.40 2035 ---- 20.10B 13.70A 20.10B 14.90 -4.20 19.10 2040 ---- 18.70B 12.70A 18.70B 13.70 -4.10 17.80 2045 ---- 17.50B 11.70A 17.40B 12.70 -3.80 1 16.50 1 1 2050 14.40 16.30B 10.80A 11.30 11.70 -3.70 4 15.40 4 4 2055 11.00 15.10B 10.00A 10.00A 10.80 -3.50 3 14.30 2060 10.00 14.10B 9.20A 11.10B 10.00 -3.30 4 13.30 2065 ---- 13.10B 8.50A 13.10B 9.30 -3.10 12.40 1 1 2070 ---- 12.20B 7.90A 12.20B 8.60 -3.00 11.60 2075 ---- 11.40B 7.30A 11.40B 7.90 -2.90 10.80 1 1 2080 ---- 10.60B 6.80A 10.60B 7.30 -2.70 10.00 2085 ---- 9.90B 6.30A 9.90B 6.80 -2.50 9.30 2090 ---- 9.20B 5.80A 9.20B 6.30 -2.40 8.70 2095 ---- 8.60B 5.40A 8.60B 5.80 -2.30 8.10 2100 ---- 8.00B 5.10A 8.00B 5.40 -2.10 1 7.50 1 1 2105 ---- 7.50B 4.70A 7.50B 5.00 -2.00 7.00 2110 ---- 7.00B 4.40A 6.90B 4.60 -2.00 6.60 2115 ---- 6.50B 4.10A 6.50B 4.30 -1.80 6.10 2120 ---- 6.10B 3.90A 6.10B 4.00 -1.70 5.70 2125 ---- 5.70B 3.60A 5.70B 3.70 -1.70 5.40 2130 ---- 5.30B 3.40A 5.30B 3.50 -1.50 5.00 2135 ---- 5.00B 3.20A 5.00B 3.30 -1.40 4.70 2140 ---- 4.70B 3.00A 4.70B 3.10 -1.30 4.40 2145 ---- 4.40B 2.80A 4.40B 2.90 -1.30 4.20 2150 ---- 4.10B 2.60A 4.10B 2.70 -1.20 3.90 2155 ---- 3.90B 2.50A 3.90B 2.50 -1.20 3.70 2160 ---- 3.60B 2.30A 3.60B 2.40 -1.10 3.50 2165 ---- 3.40B 2.20A 3.40B 2.20 -1.10 3.30 2170 ---- 3.20B 2.10A 3.20B 2.10 -1.00 3.10 2175 ---- 3.00B 2.00A 3.00B 2.00 -.90 2.90 2180 ---- 2.90B 1.90A 2.90B 1.90 -.80 2.70 2185 ---- 2.70B 1.80A 2.70B 1.80 -.80 2.60 2190 ---- 2.60B 1.70A 2.60B 1.70 -.70 2.40 2195 ---- 2.40B 1.60A 2.40B 1.60 -.70 2.30 2200 ---- 2.30B 1.50A 2.30B 1.50 -.70 2.20 5 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 41 45 OG3 APR23 Gold Weekly Friday Option - Week 3 PUT 1770 ---- ---- ---- ---- .40 UNCH .40 1775 ---- ---- ---- ---- .40 UNCH .40 1780 ---- ---- ---- ---- .40 UNCH .40 1785 ---- ---- ---- ---- .50 UNCH .50 1790 ---- ---- ---- ---- .50 UNCH .50 1795 ---- ---- ---- ---- .50 UNCH .50 1800 ---- ---- ---- ---- .60 UNCH .60 1805 ---- ---- ---- ---- .60 UNCH .60 1810 ---- ---- ---- ---- .70 UNCH .70 1815 ---- ---- ---- ---- .70 UNCH .70 1820 ---- ---- ---- ---- .80 UNCH .80 1825 ---- 1.00B ---- 1.00B .80 -.10 .90 5 5 1830 ---- 1.10B ---- 1.10B .90 -.10 1.00 1835 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 1840 ---- 1.40B 1.20A 1.40B 1.10 -.20 1.30 1845 ---- 1.60B 1.30A 1.60B 1.20 -.20 1.40 1850 ---- 1.80B 1.40A 1.80B 1.40 -.20 1.60 1 1 1855 ---- 2.10B 1.60A 2.10B 1.60 -.30 1.90 33 33 1860 ---- 2.40B 1.80A 2.40B 1.80 -.30 2.10 32 32 1865 ---- 2.70B 2.00A 2.70B 2.00 -.40 2.40 32 32 1870 ---- 3.10B 2.30A 3.10B 2.30 -.40 2.70 7 1875 ---- 3.60B 2.60A 3.60B 2.60 -.50 3.10 1880 ---- 4.10B 2.90A 4.10B 2.90 -.60 3.50 1885 3.50 4.70B 3.30A 3.30A 3.30 -.60 6 3.90 1890 ---- 5.40B 3.70A 5.40B 3.80 -.70 4.50 1895 ---- 6.10B 4.30A 6.10B 4.30 -.70 5.00 1900 6.00 6.90B 4.80A 4.80A 4.90 -.80 1 5.70 1905 6.50 7.80B 5.50A 5.50A 5.60 -.80 12 6.40 5 1910 ---- 8.80B 6.10A 8.80B 6.40 -.80 20 7.20 1915 8.80 9.90B 6.90A 8.20B 7.30 -.70 13 8.00 1920 ---- 11.10B 7.80A 11.10B 8.30 -.70 9.00 1925 ---- 12.40B 8.80A 8.80A 9.30 -.80 10.10 14 14 1930 ---- 13.80B 9.90A 9.90A 10.60 -.70 11.30 11 16 1935 ---- 15.40B 11.10A 11.10A 11.90 -.70 12.60 1940 13.60 17.10B 12.40A 14.80B 13.30 -.70 23 14.00 1 1 1945 ---- 18.90B 13.90A 13.90A 14.90 -.60 15.50 1950 16.90 20.90B 15.40A 18.30B 16.70 -.50 3 17.20 1955 ---- 22.90B 17.10A 17.10A 18.50 -.40 18.90 1960 ---- 25.20B 19.00A 19.00A 20.50 -.30 20.80 1 1965 ---- 27.50B 20.90A 20.90A 22.60 -.30 22.90 1970 ---- 30.00B 23.00A 23.00A 24.80 -.20 25.00 2 8 1975 ---- 32.60B 25.30A 25.30A 27.20 -.10 27.30 1980 ---- 35.30B 27.70A 27.70A 29.70 UNCH 29.70 8 2 1985 35.60 38.10B 30.20A 34.90B 32.30 +.10 21 32.20 4 4 1990 34.30 41.00B 32.80A 41.00B 35.00 +.20 4 34.80 22 22 1995 41.80 44.10B 35.60A 35.60A 37.90 +.40 1 37.50 1 1 2000 44.90 47.30B 38.50A 38.50A 40.90 +.50 1 40.40 1 1 2005 ---- 50.60B 41.50A 41.50A 44.10 +.70 43.40 2010 ---- 54.00B 44.60A 44.60A 47.30 +.80 46.50 2015 54.00 57.40B 47.80A 47.80A 50.70 +1.00 3 49.70 2020 ---- 61.00B 51.10A 61.00B 54.20 +1.20 53.00 2025 ---- 64.70B 54.60A 64.70B 57.80 +1.40 56.40 2030 ---- 68.50B 58.10A 68.50B 61.50 +1.60 59.90 2035 ---- 72.40B 61.70A 72.40B 65.20 +1.70 63.50 2040 ---- 76.30B 65.50A 76.30B 69.10 +1.90 67.20 2045 ---- 80.30B 69.20A 80.30B 73.00 +2.00 71.00 2050 ---- 84.40B 73.10A 84.40B 77.10 +2.30 74.80 11 11 2055 ---- 88.60B 77.10A 88.60B 81.20 +2.40 78.80 2060 ---- 92.80B 81.20A 92.80B 85.30 +2.50 82.80 2065 ---- 97.00B 85.40A 97.00B 89.60 +2.80 86.80 2070 ---- 101.40B 89.60A 101.40B 93.80 +2.80 91.00 2075 ---- 105.70B 93.90A 105.70B 98.20 +3.10 95.10 2080 ---- 110.10B 98.20A 110.10B 102.60 +3.20 99.40 2085 ---- 114.70B 102.60A 114.70B 107.00 +3.30 103.70 2090 ---- 119.20B 107.00A 119.20B 111.50 +3.50 108.00 2095 ---- 123.70B 111.50A 123.70B 116.00 +3.60 112.40 2100 ---- 128.30B 116.00A 128.30B 120.60 +3.70 116.90 2105 ---- 132.90B 120.60A 132.90B 125.20 +3.80 121.40 2110 ---- 137.60B 125.20A 137.60B 129.90 +4.00 125.90 2115 ---- 142.20B 129.80A 142.20B 134.50 +4.10 130.40 2120 ---- 143.70B 134.50A 143.70B 139.20 +4.20 135.00 2125 ---- 151.60B 139.00A 151.60B 143.90 +4.20 139.70 2130 ---- 152.40B ---- 152.30B 148.70 +4.40 144.30 2135 ---- 157.20B ---- 156.90B 153.40 +4.40 149.00 2140 ---- 161.70B ---- 161.70B 158.20 +4.50 153.70 2145 ---- 166.50B ---- 166.40B 163.00 +4.60 158.40 2150 ---- 175.60B 162.60A 162.60A 167.80 +4.70 163.10 2155 ---- 176.10B ---- 176.00B 172.70 +4.80 167.90 2160 ---- 181.00B ---- 180.90B 177.50 +4.80 172.70 2165 ---- 185.80B ---- 185.70B 182.40 +4.90 177.50 2170 ---- 190.70B ---- 190.60B 187.20 +4.90 182.30 2175 ---- 199.80B 187.00A 199.80B 192.10 +5.00 187.10 2180 ---- 200.40B ---- 200.40B 197.00 +5.10 191.90 2185 ---- 205.50B ---- 205.50B 201.90 +5.10 196.80 2190 ---- 210.20B ---- 210.10B 206.80 +5.20 201.60 1 1 2195 ---- 215.10B ---- 215.10B 211.70 +5.20 206.50 2200 ---- 224.30B 210.70A 210.70A 216.60 +5.20 211.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 108 179 197 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 356.70B 343.10A 356.50B 349.60 -5.80 355.40 1640 ---- 351.70B 338.10A 351.50B 344.60 -5.80 350.40 1645 ---- 346.70B 333.10A 346.50B 339.60 -5.80 345.40 1650 ---- 341.80B 328.10A 341.80B 334.60 -5.80 340.40 1655 ---- 336.70B 323.10A 336.50B 329.60 -5.80 335.40 1660 ---- 331.70B 318.10A 331.50B 324.60 -5.80 330.40 1665 ---- 326.70B 313.10A 326.50B 319.60 -5.80 325.40 1670 ---- 321.70B 308.10A 321.50B 314.60 -5.80 320.40 1675 ---- 316.70B 303.10A 316.50B 309.60 -5.80 315.40 1680 ---- 311.70B 298.20A 311.50B 304.60 -5.80 310.40 1685 ---- 306.70B 293.20A 306.50B 299.60 -5.80 305.40 1690 ---- 301.70B 288.20A 301.50B 294.60 -5.80 300.40 1695 ---- 296.70B 283.20A 296.50B 289.60 -5.80 295.40 1700 ---- 291.80B 278.10A 291.80B 284.60 -5.80 290.40 1705 ---- 286.70B 273.20A 286.10B 279.60 -5.80 285.40 1710 ---- 281.70B 268.20A 281.10B 274.60 -5.80 280.40 1715 ---- 276.70B 263.20A 276.10B 269.60 -5.80 275.40 1720 ---- 271.70B 258.20A 271.10B 264.60 -5.80 270.40 1725 ---- 266.70B 253.10A 266.50B 259.60 -5.90 265.50 1730 ---- 261.70B 248.20A 261.50B 254.60 -5.90 260.50 1735 ---- 256.70B 243.20A 256.50B 249.60 -5.90 255.50 1740 ---- 251.70B 238.20A 251.50B 244.60 -5.90 250.50 1745 ---- 246.70B 233.20A 246.50B 239.60 -5.90 245.50 1750 ---- 241.80B 228.10A 241.80B 234.60 -5.90 240.50 1755 ---- 236.70B 223.20A 236.50B 229.60 -5.90 235.50 1760 ---- 231.70B 218.20A 231.50B 224.60 -5.90 230.50 1765 ---- 226.70B 213.20A 226.50B 219.60 -5.90 225.50 1770 ---- 221.70B 208.20A 221.50B 214.60 -5.90 220.50 1 1775 ---- 216.70B 203.10A 216.50B 209.60 -5.90 215.50 1780 ---- 211.70B 198.20A 211.50B 204.60 -5.90 210.50 1785 ---- 206.70B 193.20A 206.50B 199.60 -5.90 205.50 1790 ---- 201.70B 188.20A 201.10B 194.60 -5.90 200.50 1795 ---- 196.70B 183.20A 196.10B 189.60 -5.90 195.50 1800 ---- 191.80B 176.90A 191.80B 184.60 -5.90 190.50 1805 ---- 186.70B 173.20A 186.10B 179.60 -5.90 185.50 1810 ---- 181.70B 168.20A 181.10B 174.60 -5.90 180.50 1815 ---- 176.70B 163.20A 176.10B 169.60 -5.90 175.50 1820 ---- 171.70B 158.20A 171.10B 164.60 -5.90 170.50 22 1825 ---- 166.70B 151.90A 166.50B 159.60 -5.90 165.50 1830 ---- 161.70B 148.20A 161.50B 154.60 -5.90 160.50 1835 ---- 156.70B 143.20A 156.50B 149.60 -5.90 155.50 6 1840 ---- 151.70B 138.20A 151.50B 144.60 -5.90 150.50 2 1845 ---- 146.70B 133.20A 146.50B 139.60 -5.90 145.50 1850 132.00 141.80B 127.00A 130.10A 134.60 -5.90 3 140.50 7 1855 ---- 136.70B 123.20A 136.10B 129.60 -5.90 135.50 1 1860 118.40 131.70B 118.20A 129.00B 124.60 -5.90 1 130.50 1 8 1865 ---- 126.80B 113.20A 126.40B 119.60 -5.90 125.50 6 1870 ---- 121.80B 108.30A 121.40B 114.60 -5.90 120.50 27 1875 109.00 116.80B 102.00A 109.80B 109.60 -5.90 1 115.50 1 9 1880 ---- 111.80B 98.30A 111.60B 104.60 -5.90 110.50 7 1885 ---- 106.80B 93.20A 106.60B 99.60 -5.90 105.50 10 1890 ---- 101.80B 88.20A 101.20B 94.60 -5.90 100.50 14 1895 ---- 96.90B 83.20A 96.90B 89.60 -5.90 95.50 32 1900 ---- 92.00B 77.20A 92.00B 84.60 -6.00 90.60 23 1905 ---- 87.10B 73.30A 87.10B 79.60 -6.00 85.60 35 1910 ---- 82.10B 68.70A 82.10B 74.70 -6.00 80.70 23 1915 ---- 77.20B 63.90A 77.20B 69.70 -6.10 75.80 50 1920 ---- 72.30B 57.70A 72.30B 64.80 -6.10 70.90 62 1925 ---- 67.40B 53.00A 67.40B 59.90 -6.10 66.00 29 1930 ---- 62.60B 48.20A 62.60B 55.00 -6.20 61.20 9 15 1935 ---- 57.80B 43.60A 57.80B 50.20 -6.20 56.40 14 1940 ---- 53.10B 39.10A 53.10B 45.40 -6.30 51.70 71 1945 ---- 48.50B 34.80A 48.50B 40.70 -6.40 47.10 15 1950 34.50 44.10B 30.70A 31.50A 36.10 -6.50 2 42.60 143 1955 ---- 39.70B 26.70A 39.70B 31.60 -6.60 38.20 27 1960 ---- 35.50B 23.00A 35.50B 27.30 -6.70 34.00 60 44 1965 26.30 32.00B 19.60A 28.00B 23.30 -6.70 20 30.00 2 41 1970 20.70 28.20B 16.30A 16.30A 19.60 -6.70 4 26.30 72 148 1975 15.50 24.70B 13.30A 13.30A 16.20 -6.60 25 22.80 10 203 1980 19.00 21.50B 10.50 14.70B 13.20 -6.50 32 19.70 36 68 1985 12.90 18.50B 8.50A 9.90 10.60 -6.20 150 16.80 97 117 1990 14.80 15.80B 6.60A 6.60A 8.40 -5.90 86 14.30 168 176 1995 7.50 13.60B 5.00 5.80A 6.60 -5.40 62 12.00 3 103 2000 10.70 11.50B 4.00 4.50B 5.10 -5.00 113 10.10 68 299 2005 5.30 9.60B 3.10A 4.50B 4.00 -4.40 169 8.40 7 44 2010 7.10 8.10B 2.50 2.60 3.10 -3.90 125 7.00 195 118 2015 4.50 6.70B 1.90 2.10B 2.40 -3.40 52 5.80 85 107 2020 4.00 5.60B 1.50A 1.50A 1.80 -3.00 41 4.80 6 77 2025 2.40 4.60B 1.20A 1.20A 1.40 -2.50 81 3.90 78 187 2030 2.60 3.90B 1.00A 1.00A 1.10 -2.10 16 3.20 5 69 2035 1.40 3.20B .80A .80A .90 -1.80 27 2.70 75 81 2040 .70 2.70B .60 .60 .70 -1.50 33 2.20 66 163 2045 .60 2.20B .50A .50A .50 -1.40 15 1.90 7 266 2050 .80 1.80B .50A .70B .40 -1.20 34 1.60 36 301 2055 .90 1.50B .40A .40A .30 -1.00 1 1.30 16 2060 .80 1.30B .30 .30 .30 -.90 48 1.20 104 219 2065 1.00 1.10B .20 .20 .20 -.80 63 1.00 30 70 2070 .20 .20 .20 .20 .20 -.70 21 .90 1 280 2075 .30 .40 .10 .20 .20 -.60 27 .80 21 59 2080 .30 .30 .20 .20 .10 -.60 38 .70 6 39 2085 .40 .40 .10 .10 .10 -.50 13 .60 21 43 2090 .30 .30 .10 .10 .10 -.40 37 .50 41 181 2095 ---- ---- .10A .10A .10 -.30 .40 6 19 2100 .30 .30 .10 .10 .10 -.30 15 .40 36 387 2105 .10 .10 .10 .10 .10 -.30 1 .40 9 14 2110 .20 .20 .10 .10 .10 -.20 101 .30 115 2115 .20 .20 .10 .10 .10 -.20 21 .30 6 2120 .20 .20 .10A .10A .10 -.20 60 .30 2 88 2125 ---- ---- .10A .10A .10 -.10 1 .20 259 2130 .10 .10 .10 .10 .10 -.10 200 .20 80 82 2135 .10 .10 .10 .10 .10 -.10 2 .20 28 41 2140 ---- ---- .10A .10A .10 -.10 .20 5 2145 ---- ---- .10A .10A .10 -.10 .20 10 2150 ---- ---- ---- ---- .10 UNCH .10 92 318 2155 ---- ---- ---- ---- .10 UNCH .10 1 2160 .10 .10 .10 .10 .10 UNCH 14 .10 49 2165 ---- ---- ---- ---- .10 UNCH .10 5 2170 ---- ---- ---- ---- .10 UNCH .10 22 2175 ---- ---- ---- ---- .10 UNCH .10 56 2180 ---- ---- ---- ---- .10 UNCH .10 60 2185 ---- ---- ---- ---- .10 UNCH .10 56 2190 ---- ---- ---- ---- .10 UNCH .10 95 2195 ---- ---- ---- ---- .10 UNCH .10 31 2200 ---- ---- ---- ---- .10 UNCH .10 119 2205 ---- ---- ---- ---- .10 UNCH .10 80 2210 ---- ---- ---- ---- .10 UNCH .10 91 2215 ---- ---- ---- ---- .10 UNCH .10 125 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1755 1564 6312 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 62 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 UNCH .10 2 1695 ---- ---- ---- ---- .10 UNCH .10 5 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 110 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 6 1725 ---- ---- ---- ---- .10 UNCH .10 12 1730 ---- ---- ---- ---- .10 UNCH .10 12 1735 ---- ---- ---- ---- .10 UNCH .10 10 1740 ---- ---- ---- ---- .10 UNCH .10 5 1745 ---- ---- ---- ---- .10 UNCH .10 21 1750 ---- ---- ---- ---- .10 UNCH .10 63 1755 .10 .10 .10 .10 .10 UNCH 10 .10 5 1760 .10 .10 .10 .10 .10 UNCH 45 .10 10 1765 ---- ---- ---- ---- .10 UNCH .10 25 1770 ---- ---- ---- ---- .10 UNCH .10 11 1775 ---- ---- ---- ---- .10 UNCH .10 13 1780 .10 .10 .10 .10 .10 UNCH 170 .10 13 1785 ---- ---- ---- ---- .10 UNCH .10 33 1790 ---- ---- ---- ---- .10 UNCH .10 25 1795 ---- ---- ---- ---- .10 UNCH .10 35 1800 .10 .10 .10 .10 .10 UNCH 100 .10 24 1805 .10 .10 .10 .10 .10 UNCH 5 .10 26 1810 ---- ---- ---- ---- .10 UNCH .10 4 1815 .10 .10 .10 .10 .10 UNCH 50 .10 9 12 1820 ---- ---- ---- ---- .10 UNCH .10 39 1825 ---- ---- ---- ---- .10 UNCH .10 22 1830 ---- ---- ---- ---- .10 UNCH .10 8 1835 .10 .10 .10 .10 .10 UNCH 61 .10 66 1840 .10 .10 .10 .10 .10 UNCH 10 .10 20 73 1845 ---- ---- ---- ---- .10 UNCH .10 65 1850 ---- ---- ---- ---- .10 UNCH .10 252 1855 ---- ---- ---- ---- .10 UNCH .10 35 1860 .10 .10 .10 .10 .10 UNCH 41 .10 2 53 1865 .10 .10 .10 .10 .10 UNCH 14 .10 15 105 1870 .10 .10 .10 .10 .10 UNCH 3 .10 20 97 1875 .10 .10 .10 .10 .10 UNCH 3 .10 23 1133 1880 .10 .10 .10 .10 .10 UNCH 1 .10 20 157 1885 .10 .10 .10 .10 .10 UNCH 5 .10 4 45 1890 .10 .10 .10 .10 .10 UNCH 1 .10 20 149 1895 .20 .20 .10 .10 .10 -.10 19 .20 9 41 1900 .20 .20 .10 .20 .10 -.10 97 .20 18 1894 1905 .20 .20 .20 .20 .20 -.10 122 .30 22 73 1910 .20 .40B .20 .20 .20 -.10 52 .30 26 100 1915 .40 .50B .20 .30 .30 -.10 28 .40 34 126 1920 .50 .70B .40A .40A .30 -.20 32 .50 88 235 1925 .80 1.00 .40 .40 .40 -.20 152 .60 24 1257 1930 .80 1.20B .50 .50 .50 -.30 14 .80 50 193 1935 .90 1.60B .60A .60A .70 -.30 25 1.00 31 83 1940 1.20 2.10B .80 1.00 .90 -.40 48 1.30 70 91 1945 1.80 2.70B 1.00 1.30B 1.20 -.50 24 1.70 25 129 1950 2.00 3.50B 1.40 1.80 1.60 -.60 368 2.20 171 540 1955 3.00 4.70B 1.80A 2.40 2.10 -.70 45 2.80 28 48 1960 5.00 6.00B 2.20 3.00 2.80 -.80 232 3.60 77 249 1965 7.10 7.70B 3.20A 4.20A 3.80 -.80 229 4.60 49 41 1970 5.80 9.70 4.10 5.50A 5.10 -.80 192 5.90 409 207 1975 7.70 12.00B 5.50A 7.70B 6.70 -.70 95 7.40 59 36 1980 10.60 14.70B 7.20A 9.10 8.70 -.60 68 9.30 75 114 1985 13.90 17.70B 9.20A 9.70A 11.10 -.30 61 11.40 13 34 1990 14.60 20.80B 11.60A 17.20B 13.90 UNCH 8 13.90 8 78 1995 ---- 24.40B 14.40A 14.40A 17.10 +.50 16.60 35 2000 21.90 28.20B 17.60A 24.60B 20.60 +.90 24 19.70 32 157 2005 25.90 32.30B 21.00A 22.40A 24.50 +1.50 3 23.00 3 26 2010 ---- 36.50B 24.90A 24.90A 28.60 +2.00 26.60 2 1 2015 29.70 40.80B 28.80A 37.90B 32.90 +2.50 5 30.40 2 15 2020 ---- 45.30B 33.00A 33.00A 37.30 +3.00 1 34.30 4 2025 ---- 49.90B 37.30A 37.30A 41.90 +3.40 38.50 27 166 2030 ---- 54.60B 42.00A 42.00A 46.60 +3.80 42.80 5 2035 ---- 59.30B 46.40A 46.40A 51.30 +4.00 47.30 2040 ---- 64.00B 50.80A 50.80A 56.20 +4.40 51.80 2045 ---- 68.90B 55.30A 55.30A 61.00 +4.50 56.50 2050 ---- 73.80B 60.10A 60.10A 65.90 +4.70 61.20 2055 ---- 77.30B 64.80A 64.80A 70.80 +4.90 65.90 2060 ---- 82.20B 69.50A 69.50A 75.80 +5.10 70.70 2065 ---- 87.00B 74.40A 74.40A 80.70 +5.10 75.60 2070 ---- 92.00B 79.20A 79.20A 85.70 +5.30 80.40 2075 ---- 98.40B 84.10A 84.10A 90.60 +5.30 85.30 2080 ---- 101.90B 88.90A 88.90A 95.60 +5.40 90.20 2085 ---- 106.90B 93.80A 93.80A 100.60 +5.50 95.10 2090 ---- 111.90B 98.80A 98.80A 105.60 +5.50 100.10 2095 ---- 116.70B 103.60A 103.60A 110.60 +5.60 105.00 2100 ---- 123.30B 108.50A 108.50A 115.60 +5.60 110.00 2105 ---- 126.40B 113.50A 113.50A 120.60 +5.70 114.90 2110 ---- 131.40B 118.50A 118.50A 125.60 +5.70 119.90 2115 ---- 136.40B 123.50A 123.50A 130.60 +5.80 124.80 2120 ---- 141.70B 128.50A 128.50A 135.60 +5.80 129.80 2125 ---- 148.20B 133.40A 133.40A 140.60 +5.80 134.80 2130 ---- 151.90B 138.40A 138.40A 145.60 +5.80 139.80 2135 ---- 156.90B 143.50A 143.50A 150.60 +5.80 144.80 2140 ---- 161.90B 148.50A 148.50A 155.60 +5.90 149.70 2145 ---- 166.90B 153.50A 153.50A 160.60 +5.90 154.70 2150 ---- 173.20B 158.30A 158.30A 165.60 +5.90 159.70 2155 ---- 176.90B 163.40A 163.40A 170.60 +5.90 164.70 2160 ---- 181.90B 168.40A 168.40A 175.60 +5.90 169.70 2165 ---- 186.90B 173.40A 173.40A 180.60 +5.90 174.70 2170 ---- 191.90B 178.40A 178.40A 185.60 +5.90 179.70 1 2175 ---- 198.10B 183.40A 183.40A 190.60 +5.90 184.70 2180 ---- 201.90B 188.40A 188.40A 195.60 +5.90 189.70 2185 ---- 206.90B 193.40A 193.40A 200.60 +5.90 194.70 2190 ---- 211.90B 198.30A 198.30A 205.60 +5.90 199.70 2195 ---- 216.90B 203.40A 203.40A 210.60 +5.90 204.70 2200 ---- 223.10B 208.30A 208.30A 215.60 +5.90 209.70 2205 ---- 226.90B 213.40A 213.40A 220.60 +5.90 214.70 2210 ---- 231.90B 218.40A 218.40A 225.60 +5.90 219.70 2215 ---- 236.90B 223.40A 223.40A 230.60 +5.90 224.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2463 1485 8853 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2365 +.0010 1.2355 290 ---- ---- ---- ---- 1.1865 +.0010 1.1855 295 ---- ---- ---- ---- 1.1365 +.0010 1.1355 300 ---- ---- ---- ---- 1.0865 +.0010 1.0855 305 ---- ---- ---- ---- 1.0365 +.0010 1.0355 310 ---- ---- ---- ---- .9865 +.0010 .9855 315 ---- ---- ---- ---- .9365 +.0010 .9355 320 ---- ---- ---- ---- .8865 +.0010 .8855 325 ---- ---- ---- ---- .8365 +.0010 .8355 330 ---- ---- ---- ---- .7865 +.0010 .7855 335 ---- ---- ---- ---- .7365 +.0010 .7355 340 ---- ---- ---- ---- .6865 +.0010 .6855 345 ---- ---- ---- ---- .6365 +.0010 .6355 350 ---- ---- ---- ---- .5865 +.0005 .5860 355 ---- ---- ---- ---- .5365 +.0005 .5360 360 ---- ---- ---- ---- .4865 UNCH .4865 365 ---- ---- ---- ---- .4370 UNCH .4370 370 ---- ---- .3550A .3550A .3875 UNCH .3875 375 ---- ---- ---- ---- .3380 -.0005 .3385 380 ---- .3325B .2585A .2585A .2895 -.0005 .2900 385 ---- ---- ---- ---- .2410 -.0020 .2430 390 ---- .2365B .1680A .1680A .1945 -.0030 .1975 1 395 ---- .1560B .1280A .1280A .1505 -.0045 .1550 11 400 ---- .1475B .0930A .0930A .1110 -.0055 .1165 405 ---- .1085B .0645A .0645A .0775 -.0065 .0840 2 410 .0415 .0760B .0415 .0465A .0510 -.0065 2 .0575 1 1 415 ---- .0505B .0275A .0275A .0315 -.0060 .0375 12 420 .0175 .0315B .0175 .0315B .0185 -.0055 1 .0240 10 425 ---- .0190B .0105A .0105A .0110 -.0040 .0150 4 11 430 ---- .0115B .0065A .0065A .0070 -.0025 .0095 435 ---- ---- .0045A .0045A .0045 -.0020 .0065 440 ---- ---- .0035A .0035A .0030 -.0015 .0045 445 ---- ---- .0025A .0025A .0020 -.0015 .0035 450 ---- ---- .0020A .0020A .0015 -.0010 .0025 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 5 48 H1E APR23 Copper Weekly Friday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0005 .0010 10 365 ---- ---- ---- ---- .0005 -.0010 .0015 7 370 ---- ---- .0020A .0020A .0010 -.0015 .0025 375 ---- ---- .0025A .0025A .0020 -.0015 .0035 380 .0030 .0030 .0030 .0030 .0030 -.0020 2 .0050 30 385 ---- .0085B .0050A .0085B .0050 -.0025 .0075 10 390 ---- .0145B .0075A .0145B .0080 -.0045 .0125 10 395 ---- .0250B .0115A .0250B .0140 -.0055 .0195 1 2 400 .0350 .0400B .0185A .0185A .0245 -.0070 11 .0315 9 405 ---- .0615B .0295A .0295A .0410 -.0075 .0485 9 8 410 ---- .0890B .0470A .0890B .0645 -.0075 .0720 20 415 ---- .1240B .0715A .1240B .0950 -.0070 .1020 420 ---- .1640B .1025A .1640B .1320 -.0065 .1385 425 ---- ---- .1465A .1465A .1745 -.0050 .1795 430 ---- .2540B .1820A .2540B .2200 -.0040 .2240 435 ---- ---- ---- ---- .2675 -.0030 .2705 440 ---- .3505B .2745A .3505B .3165 -.0020 .3185 445 ---- ---- ---- ---- .3655 -.0020 .3675 450 ---- ---- .3720A .3720A .4145 -.0020 .4165 455 ---- ---- ---- ---- .4645 -.0015 .4660 460 ---- ---- ---- ---- .5140 -.0015 .5155 465 ---- ---- ---- ---- .5640 -.0015 .5655 470 ---- ---- ---- ---- .6135 -.0015 .6150 475 ---- ---- ---- ---- .6635 -.0015 .6650 480 ---- ---- ---- ---- .7135 -.0015 .7150 485 ---- ---- ---- ---- .7635 -.0015 .7650 490 ---- ---- ---- ---- .8135 -.0010 .8145 495 ---- ---- ---- ---- .8635 -.0010 .8645 500 ---- ---- ---- ---- .9135 -.0010 .9145 505 ---- ---- ---- ---- .9635 -.0010 .9645 510 ---- ---- ---- ---- 1.0135 -.0010 1.0145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 10 106 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2365 +.0010 1.2355 290 ---- ---- ---- ---- 1.1865 +.0010 1.1855 295 ---- ---- ---- ---- 1.1365 +.0010 1.1355 300 ---- ---- ---- ---- 1.0865 +.0010 1.0855 305 ---- ---- ---- ---- 1.0365 +.0010 1.0355 310 ---- ---- ---- ---- .9865 +.0010 .9855 315 ---- ---- ---- ---- .9365 +.0010 .9355 320 ---- ---- ---- ---- .8865 +.0010 .8855 325 ---- ---- ---- ---- .8365 +.0010 .8355 330 ---- ---- ---- ---- .7865 +.0010 .7855 335 ---- ---- ---- ---- .7370 +.0015 .7355 340 ---- ---- ---- ---- .6870 +.0015 .6855 345 ---- ---- ---- ---- .6370 +.0010 .6360 350 ---- ---- ---- ---- .5870 +.0010 .5860 355 ---- ---- ---- ---- .5370 +.0010 .5360 360 ---- ---- ---- ---- .4870 +.0010 .4860 365 ---- ---- ---- ---- .4370 +.0010 .4360 370 ---- ---- ---- ---- .3870 +.0010 .3860 375 ---- ---- ---- ---- .3370 +.0005 .3365 380 ---- ---- .2550A .2550A .2870 UNCH .2870 385 ---- ---- ---- ---- .2380 -.0005 .2385 390 ---- .2320B .1600A .1600A .1890 -.0020 .1910 10 395 ---- ---- .1225A .1225A .1420 -.0035 .1455 400 ---- .1375B .0790A .0790A .0985 -.0055 .1040 11 405 ---- .0915B .0485A .0485A .0620 -.0065 .0685 9 410 ---- .0605B .0280A .0280A .0350 -.0065 .0415 415 ---- .0340B .0155A .0155A .0180 -.0055 .0235 1 11 420 ---- .0175B .0080A .0080A .0085 -.0045 .0130 425 ---- .0085B .0045A .0045A .0040 -.0030 .0070 430 ---- ---- .0025A .0025A .0025 -.0015 .0040 435 ---- ---- .0020A .0020A .0015 -.0010 .0025 440 ---- ---- .0015A .0015A .0010 -.0010 .0020 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 41 H1M APR23 Copper Weekly Monday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 -.0005 .0010 380 ---- ---- ---- ---- .0010 -.0010 .0020 10 385 ---- ---- .0025A .0025A .0015 -.0015 .0030 6 390 ---- .0060B .0035A .0060B .0030 -.0025 .0055 395 ---- .0130B .0050A .0130B .0055 -.0050 .0105 10 400 ---- .0250B .0090A .0245B .0120 -.0065 .0185 15 405 ---- .0455B .0170A .0445B .0255 -.0075 .0330 4 12 410 ---- .0735B .0320A .0735B .0485 -.0075 .0560 415 ---- .1055B .0560A .1055B .0815 -.0065 .0880 420 ---- .1550B .0890A .1550B .1220 -.0055 .1275 425 ---- ---- .1695A .1695A .1675 -.0040 .1715 430 ---- .2495B .1750A .2495B .2155 -.0030 .2185 435 ---- ---- ---- ---- .2650 -.0020 .2670 440 ---- ---- .2715A .2715A .3145 -.0015 .3160 445 ---- ---- ---- ---- .3640 -.0015 .3655 450 ---- ---- ---- ---- .4140 -.0010 .4150 455 ---- ---- ---- ---- .4640 -.0010 .4650 460 ---- ---- ---- ---- .5140 -.0010 .5150 465 ---- ---- ---- ---- .5640 -.0010 .5650 470 ---- ---- ---- ---- .6140 -.0010 .6150 475 ---- ---- ---- ---- .6640 -.0005 .6645 480 ---- ---- ---- ---- .7140 -.0005 .7145 485 ---- ---- ---- ---- .7640 -.0005 .7645 490 ---- ---- ---- ---- .8135 -.0010 .8145 495 ---- ---- ---- ---- .8635 -.0010 .8645 500 ---- ---- ---- ---- .9135 -.0010 .9145 505 ---- ---- ---- ---- .9635 -.0010 .9645 510 ---- ---- ---- ---- 1.0135 -.0010 1.0145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 53 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2365 +.0010 1.2355 290 ---- ---- ---- ---- 1.1865 +.0010 1.1855 295 ---- ---- ---- ---- 1.1365 +.0010 1.1355 300 ---- ---- ---- ---- 1.0865 +.0010 1.0855 305 ---- ---- ---- ---- 1.0365 +.0010 1.0355 310 ---- ---- ---- ---- .9865 +.0010 .9855 315 ---- ---- ---- ---- .9365 +.0010 .9355 320 ---- ---- ---- ---- .8865 +.0010 .8855 325 ---- ---- ---- ---- .8365 +.0010 .8355 330 ---- ---- ---- ---- .7865 +.0010 .7855 335 ---- ---- ---- ---- .7365 +.0010 .7355 340 ---- ---- ---- ---- .6865 +.0010 .6855 345 ---- ---- ---- ---- .6365 +.0010 .6355 350 ---- ---- ---- ---- .5865 +.0010 .5855 355 ---- ---- ---- ---- .5370 +.0015 .5355 360 ---- ---- ---- ---- .4870 +.0010 .4860 365 ---- ---- ---- ---- .4370 +.0005 .4365 370 ---- ---- ---- ---- .3870 UNCH .3870 375 ---- ---- ---- ---- .3375 -.0005 .3380 380 ---- .3225B .2575A .2575A .2885 -.0005 .2890 385 ---- ---- ---- ---- .2400 -.0015 .2415 1 390 ---- .2345B .1660A .1660A .1925 -.0025 .1950 5 395 ---- ---- .1310A .1310A .1475 -.0040 .1515 400 ---- .1435B .0895A .0895A .1065 -.0055 .1120 24 405 ---- .1035B .0595A .0595A .0720 -.0065 .0785 13 410 ---- .0705B .0380A .0380A .0460 -.0060 .0520 10 415 ---- .0445B .0235A .0235A .0270 -.0060 .0330 5 420 .0230 .0260B .0140A .0260B .0155 -.0045 5 .0200 10 425 .0090 .0145B .0085A .0085A .0085 -.0040 1 .0125 430 ---- ---- .0055A .0055A .0050 -.0030 .0080 10 435 ---- ---- .0040A .0040A .0030 -.0020 .0050 440 ---- ---- .0030A .0030A .0020 -.0015 .0035 445 ---- ---- .0020A .0020A .0015 -.0010 .0025 450 ---- ---- ---- ---- .0010 -.0010 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 78 H1W APR23 Copper Weekly Wednesday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0010 -.0005 .0015 375 ---- ---- ---- ---- .0015 -.0010 .0025 6 380 ---- ---- .0030A .0030A .0020 -.0020 .0040 385 ---- .0065B .0040A .0065B .0035 -.0025 .0060 390 ---- .0120B .0060A .0120B .0060 -.0040 .0100 395 .0100 .0215B .0095A .0115B .0110 -.0050 1 .0160 10 400 ---- .0355B .0155A .0340B .0200 -.0065 .0265 3 405 ---- .0565B .0255A .0550B .0360 -.0070 .0430 5 13 410 ---- .0835B .0425A .0835B .0590 -.0075 .0665 415 ---- .1190B .0665A .1190B .0905 -.0070 .0975 420 ---- .1605B .0985A .1605B .1285 -.0060 .1345 425 ---- ---- .1425A .1425A .1720 -.0045 .1765 430 ---- .2520B .1795A .2520B .2180 -.0040 .2220 435 ---- ---- ---- ---- .2665 -.0030 .2695 440 ---- .3495B .2735A .3495B .3155 -.0025 .3180 445 ---- ---- ---- ---- .3645 -.0020 .3665 450 ---- ---- ---- ---- .4145 -.0015 .4160 455 ---- ---- ---- ---- .4640 -.0015 .4655 460 ---- ---- ---- ---- .5140 -.0015 .5155 465 ---- ---- ---- ---- .5635 -.0015 .5650 470 ---- ---- ---- ---- .6135 -.0015 .6150 475 ---- ---- ---- ---- .6635 -.0010 .6645 480 ---- ---- ---- ---- .7135 -.0010 .7145 485 ---- ---- ---- ---- .7635 -.0010 .7645 490 ---- ---- ---- ---- .8135 -.0010 .8145 495 ---- ---- ---- ---- .8635 -.0010 .8645 500 ---- ---- ---- ---- .9135 -.0010 .9145 505 ---- ---- ---- ---- .9635 -.0010 .9645 510 ---- ---- ---- ---- 1.0135 -.0010 1.0145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 32 H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.1865 +.0010 1.1855 295 ---- ---- ---- ---- 1.1365 +.0010 1.1355 300 ---- ---- ---- ---- 1.0865 +.0010 1.0855 305 ---- ---- ---- ---- 1.0365 +.0010 1.0355 310 ---- ---- ---- ---- .9865 +.0010 .9855 315 ---- ---- ---- ---- .9365 +.0010 .9355 320 ---- ---- ---- ---- .8865 +.0010 .8855 325 ---- ---- ---- ---- .8365 +.0010 .8355 330 ---- ---- ---- ---- .7865 +.0010 .7855 335 ---- ---- ---- ---- .7365 +.0010 .7355 340 ---- ---- ---- ---- .6870 +.0010 .6860 345 ---- ---- ---- ---- .6370 +.0005 .6365 350 ---- ---- ---- ---- .5875 +.0005 .5870 355 ---- ---- ---- ---- .5375 UNCH .5375 360 ---- ---- .4560A .4560A .4885 UNCH .4885 365 ---- ---- ---- ---- .4390 -.0005 .4395 370 ---- .4335B .3600A .3600A .3905 -.0010 .3915 375 ---- ---- ---- ---- .3420 -.0020 .3440 380 ---- .3380B .2685A .2685A .2950 -.0030 .2980 385 ---- ---- .2315A .2315A .2500 -.0035 .2535 1 390 ---- .2470B .1850A .1850A .2070 -.0045 .2115 395 ---- .1985B .1485A .1485A .1670 -.0055 .1725 1 400 ---- .1650B .1165A .1165A .1310 -.0060 .1370 405 ---- .1300B .0890A .0890A .1000 -.0065 .1065 15 10 410 ---- .1000B .0665A .0665A .0745 -.0065 .0810 10 415 ---- .0750B .0490A .0490A .0535 -.0065 .0600 18 420 .0470 .0550B .0355A .0360A .0380 -.0060 10 .0440 11 425 ---- .0395B .0250A .0250A .0265 -.0055 .0320 430 ---- .0280B .0175A .0175A .0185 -.0045 .0230 435 ---- .0195B .0125A .0125A .0125 -.0040 .0165 440 ---- .0140B .0090A .0090A .0090 -.0030 .0120 445 ---- .0095B .0070A .0070A .0065 -.0025 .0090 450 ---- ---- .0055A .0055A .0050 -.0020 .0070 455 ---- ---- .0045A .0045A .0040 -.0015 .0055 460 ---- ---- .0040A .0040A .0030 -.0015 .0045 465 ---- ---- ---- ---- .0025 -.0010 .0035 470 ---- ---- ---- ---- .0020 -.0010 .0030 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 15 51 H2E APR23 Copper Weekly Friday Option - Week 2 PUT 290 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0020 -.0005 .0025 360 ---- ---- ---- ---- .0025 -.0010 .0035 365 ---- ---- .0040A .0040A .0030 -.0020 .0050 370 ---- .0070B .0055A .0070B .0045 -.0020 .0065 10 375 ---- .0105B .0070A .0105B .0065 -.0025 .0090 380 ---- .0155B .0095A .0155B .0090 -.0040 .0130 385 ---- .0225B .0130A .0225B .0135 -.0050 .0185 390 ---- .0320B .0180A .0320B .0205 -.0055 .0260 3 395 ---- .0455B .0255A .0455B .0305 -.0065 .0370 7 17 400 .0430 .0630B .0365A .0470B .0445 -.0075 20 .0520 405 ---- .0860B .0515A .0860B .0635 -.0075 .0710 410 ---- .1125B .0710A .1125B .0875 -.0080 .0955 415 ---- .1450B .0955A .1450B .1170 -.0075 .1245 420 ---- .1815B .1255A .1815B .1515 -.0070 .1585 425 ---- .2160B .1610A .2160B .1895 -.0065 .1960 430 ---- .2650B .1990A .2650B .2315 -.0055 .2370 435 ---- ---- .2455A .2455A .2760 -.0045 .2805 440 ---- .3565B .2840A .3565B .3220 -.0040 .3260 445 ---- ---- ---- ---- .3695 -.0035 .3730 450 ---- .4520B .3770A .4520B .4180 -.0025 .4205 455 ---- ---- ---- ---- .4665 -.0025 .4690 460 ---- ---- ---- ---- .5160 -.0020 .5180 465 ---- ---- ---- ---- .5655 -.0015 .5670 470 ---- ---- ---- ---- .6150 -.0015 .6165 475 ---- ---- ---- ---- .6645 -.0015 .6660 480 ---- ---- ---- ---- .7140 -.0015 .7155 485 ---- ---- ---- ---- .7640 -.0015 .7655 490 ---- ---- ---- ---- .8140 -.0010 .8150 495 ---- ---- ---- ---- .8640 -.0010 .8650 500 ---- ---- ---- ---- .9135 -.0015 .9150 505 ---- ---- ---- ---- .9635 -.0010 .9645 510 ---- ---- ---- ---- 1.0135 -.0010 1.0145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 7 30 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2365 +.0010 1.2355 290 ---- ---- ---- ---- 1.1865 +.0010 1.1855 295 ---- ---- ---- ---- 1.1365 +.0010 1.1355 300 ---- ---- ---- ---- 1.0865 +.0010 1.0855 305 ---- ---- ---- ---- 1.0365 +.0010 1.0355 310 ---- ---- ---- ---- .9865 +.0010 .9855 315 ---- ---- ---- ---- .9365 +.0010 .9355 320 ---- ---- ---- ---- .8865 +.0010 .8855 325 ---- ---- ---- ---- .8365 +.0010 .8355 330 ---- ---- ---- ---- .7865 +.0010 .7855 335 ---- ---- ---- ---- .7365 +.0010 .7355 340 ---- ---- ---- ---- .6865 +.0010 .6855 345 ---- ---- ---- ---- .6365 +.0010 .6355 350 ---- ---- ---- ---- .5865 +.0005 .5860 355 ---- ---- ---- ---- .5365 +.0005 .5360 360 ---- ---- ---- ---- .4870 +.0005 .4865 365 ---- ---- ---- ---- .4375 UNCH .4375 370 ---- .3975B .3565A .3565A .3880 -.0005 .3885 375 ---- ---- ---- ---- .3390 -.0010 .3400 380 ---- .3335B .2615A .2615A .2910 -.0015 .2925 385 ---- ---- ---- ---- .2435 -.0025 .2460 10 390 ---- .2390B .1735A .1735A .1975 -.0035 .2010 15 395 ---- .1740B .1350A .1350A .1550 -.0045 .1595 10 400 ---- .1525B .1000A .1000A .1165 -.0065 .1230 10 405 ---- .1145B .0715A .0715A .0840 -.0070 .0910 410 ---- .0830B .0495A .0495A .0575 -.0075 .0650 14 415 ---- .0575B .0335A .0335A .0380 -.0070 .0450 8 420 ---- .0380B .0220A .0220A .0240 -.0060 .0300 425 ---- .0245B .0140A .0140A .0150 -.0045 .0195 430 ---- .0160B .0095A .0095A .0095 -.0035 .0130 10 435 ---- .0100B .0065A .0065A .0060 -.0030 .0090 440 ---- ---- .0050A .0050A .0045 -.0020 .0065 445 ---- ---- .0040A .0040A .0030 -.0015 .0045 450 ---- ---- .0030A .0030A .0025 -.0010 .0035 455 ---- ---- .0025A .0025A .0020 -.0010 .0030 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 .0010 .0010 .0010 .0010 .0005 UNCH 4 .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 77 H2M APR23 Copper Weekly Monday Option - Week 2 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 4 .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0015 -.0005 .0020 370 ---- ---- .0030A .0030A .0020 -.0015 .0035 375 ---- ---- .0040A .0040A .0030 -.0020 .0050 10 380 ---- .0075B .0055A .0075B .0050 -.0020 .0070 385 ---- .0120B .0075A .0120B .0075 -.0030 .0105 390 ---- .0200B .0105A .0200B .0115 -.0045 .0160 10 395 ---- .0310B .0150A .0310B .0185 -.0060 .0245 7 23 400 ---- .0470B .0230A .0230A .0300 -.0075 .0375 405 ---- .0685B .0355A .0355A .0475 -.0085 .0560 410 ---- .0955B .0535A .0955B .0710 -.0085 .0795 415 ---- .1295B .0780A .1295B .1015 -.0075 .1090 420 ---- .1685B .1085A .1685B .1375 -.0065 .1440 425 ---- .1855B .1465A .1855B .1785 -.0055 .1840 430 ---- .2565B .1870A .2565B .2225 -.0045 .2270 435 ---- ---- ---- ---- .2695 -.0035 .2730 440 ---- .3515B .2770A .3515B .3175 -.0030 .3205 445 ---- ---- ---- ---- .3665 -.0020 .3685 450 ---- .4495B .3735A .4495B .4155 -.0020 .4175 455 ---- ---- ---- ---- .4650 -.0020 .4670 460 ---- ---- ---- ---- .5145 -.0015 .5160 465 ---- ---- ---- ---- .5640 -.0015 .5655 470 ---- ---- ---- ---- .6140 -.0010 .6150 475 ---- ---- ---- ---- .6635 -.0015 .6650 480 ---- ---- ---- ---- .7135 -.0010 .7145 485 ---- ---- ---- ---- .7635 -.0010 .7645 490 ---- ---- ---- ---- .8135 -.0010 .8145 495 ---- ---- ---- ---- .8635 -.0010 .8645 500 ---- ---- ---- ---- .9135 -.0010 .9145 505 ---- ---- ---- ---- .9635 -.0010 .9645 510 ---- ---- ---- ---- 1.0135 -.0010 1.0145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 7 43 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2365 +.0010 1.2355 290 ---- ---- ---- ---- 1.1865 +.0010 1.1855 295 ---- ---- ---- ---- 1.1365 +.0010 1.1355 300 ---- ---- ---- ---- 1.0865 +.0010 1.0855 305 ---- ---- ---- ---- 1.0365 +.0010 1.0355 310 ---- ---- ---- ---- .9865 +.0010 .9855 315 ---- ---- ---- ---- .9365 +.0010 .9355 320 ---- ---- ---- ---- .8865 +.0010 .8855 325 ---- ---- ---- ---- .8365 +.0010 .8355 330 ---- ---- ---- ---- .7865 +.0010 .7855 335 ---- ---- ---- ---- .7365 +.0010 .7355 340 ---- ---- ---- ---- .6870 +.0010 .6860 345 ---- ---- ---- ---- .6370 +.0010 .6360 350 ---- ---- ---- ---- .5870 +.0005 .5865 355 ---- ---- ---- ---- .5375 +.0005 .5370 360 ---- ---- .4560A .4560A .4880 +.0005 .4875 365 ---- ---- ---- ---- .4385 UNCH .4385 370 ---- .4325B .3585A .3585A .3895 -.0005 .3900 375 ---- ---- ---- ---- .3410 -.0010 .3420 380 ---- .3355B .2655A .2655A .2930 -.0020 .2950 385 ---- ---- ---- ---- .2470 -.0025 .2495 390 ---- .2430B .1805A .1805A .2025 -.0040 .2065 395 ---- .1945B .1430A .1430A .1620 -.0045 .1665 400 ---- .1590B .1090A .1090A .1250 -.0055 .1305 405 ---- .1230B .0815A .0815A .0935 -.0060 .0995 410 ---- .0925B .0590A .0590A .0675 -.0060 .0735 415 ---- .0675B .0420A .0420A .0470 -.0060 .0530 420 ---- .0480B .0295A .0295A .0320 -.0055 .0375 425 ---- .0335B .0205A .0205A .0215 -.0045 .0260 430 ---- .0230B .0140A .0140A .0145 -.0035 .0180 435 .0160 .0160 .0100A .0100A .0095 -.0030 10 .0125 440 ---- .0105B .0075A .0075A .0070 -.0020 .0090 445 ---- .0070B .0055A .0070B .0050 -.0015 .0065 450 ---- ---- .0045A .0045A .0035 -.0015 .0050 455 ---- ---- ---- ---- .0030 -.0010 .0040 460 ---- ---- ---- ---- .0025 -.0005 .0030 465 ---- ---- ---- ---- .0020 -.0005 .0025 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2W APR23 Copper Weekly Wednesday Option - Week 2 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0020 -.0005 .0025 365 ---- ---- ---- ---- .0025 -.0010 .0035 370 ---- ---- .0045A .0045A .0035 -.0015 .0050 375 ---- ---- .0055A .0055A .0050 -.0020 .0070 380 ---- .0110B .0075A .0110B .0070 -.0030 .0100 385 ---- .0170B .0105A .0170B .0105 -.0040 .0145 390 ---- .0260B .0145A .0260B .0165 -.0050 .0215 395 ---- .0390B .0210A .0390B .0255 -.0060 .0315 400 ---- .0560B .0310A .0560B .0385 -.0070 .0455 6 16 405 ---- .0785B .0450A .0780B .0570 -.0070 .0640 410 ---- .1050B .0640A .1050B .0810 -.0070 .0880 415 ---- .1380B .0885A .1380B .1105 -.0070 .1175 420 ---- .1755B .1185A .1755B .1455 -.0065 .1520 425 ---- .2110B .1550A .2110B .1850 -.0055 .1905 430 ---- .2605B .1940A .2605B .2275 -.0050 .2325 435 ---- ---- ---- ---- .2730 -.0040 .2770 440 ---- .3535B .2810A .3535B .3200 -.0030 .3230 445 ---- ---- ---- ---- .3680 -.0025 .3705 450 ---- .4505B .3755A .4505B .4165 -.0025 .4190 455 ---- ---- ---- ---- .4660 -.0020 .4680 460 ---- ---- ---- ---- .5155 -.0015 .5170 465 ---- ---- ---- ---- .5650 -.0015 .5665 470 ---- ---- ---- ---- .6145 -.0015 .6160 475 ---- ---- ---- ---- .6645 -.0010 .6655 480 ---- ---- ---- ---- .7140 -.0015 .7155 485 ---- ---- ---- ---- .7640 -.0015 .7655 490 ---- ---- ---- ---- .8140 -.0010 .8150 495 ---- ---- ---- ---- .8640 -.0010 .8650 500 ---- ---- ---- ---- .9140 -.0010 .9150 505 ---- ---- ---- ---- .9635 -.0015 .9650 510 ---- ---- ---- ---- 1.0135 -.0010 1.0145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 16 H3E APR23 Copper Weekly Friday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0365 +.0010 1.0355 310 ---- ---- ---- ---- .9865 +.0010 .9855 315 ---- ---- ---- ---- .9365 +.0010 .9355 320 ---- ---- ---- ---- .8865 +.0010 .8855 325 ---- ---- ---- ---- .8365 +.0010 .8355 330 ---- ---- ---- ---- .7865 +.0010 .7855 335 ---- ---- ---- ---- .7365 +.0005 .7360 340 ---- ---- ---- ---- .6870 +.0005 .6865 345 ---- ---- ---- ---- .6375 +.0005 .6370 350 ---- ---- .5560A .5560A .5880 +.0005 .5875 355 ---- ---- ---- ---- .5385 -.0005 .5390 360 ---- .5330B .4590A .4590A .4895 -.0010 .4905 365 ---- ---- ---- ---- .4410 -.0015 .4425 370 ---- .4365B .3650A .3650A .3930 -.0025 .3955 375 ---- ---- ---- ---- .3460 -.0030 .3490 380 ---- .3430B .2765A .2765A .3005 -.0040 .3045 385 ---- ---- ---- ---- .2565 -.0050 .2615 390 ---- .2550B .1970A .1970A .2155 -.0060 .2215 395 ---- .2050B .1620A .1620A .1775 -.0065 .1840 400 ---- .1770B .1310A .1310A .1440 -.0065 .1505 405 ---- .1440B .1040A .1040A .1140 -.0070 .1210 410 ---- .1155B .0815A .0815A .0890 -.0070 .0960 415 ---- .0910B .0635A .0635A .0680 -.0070 .0750 420 .0710 .0710 .0485A .0485A .0510 -.0070 10 .0580 425 ---- .0545B .0360A .0360A .0380 -.0065 .0445 430 ---- .0410B .0270A .0270A .0280 -.0060 .0340 435 ---- .0305B .0200A .0200A .0205 -.0055 .0260 440 ---- .0225B .0145A .0145A .0150 -.0050 .0200 445 ---- .0165B .0110A .0110A .0110 -.0040 .0150 450 .0130 .0130 .0090A .0090A .0080 -.0040 12 .0120 455 ---- ---- .0070A .0070A .0060 -.0035 .0095 460 ---- ---- .0060A .0060A .0050 -.0025 .0075 465 ---- ---- .0050A .0050A .0040 -.0020 .0060 470 ---- ---- .0040A .0040A .0035 -.0015 .0050 475 ---- ---- .0035A .0035A .0030 -.0010 .0040 480 ---- ---- .0030A .0030A .0025 -.0010 .0035 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0020 UNCH .0020 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- ---- .0015 +.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H3E APR23 Copper Weekly Friday Option - Week 3 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- ---- ---- .0020 -.0010 .0030 355 ---- ---- .0040A .0040A .0030 -.0015 .0045 360 ---- ---- .0050A .0050A .0040 -.0020 .0060 365 ---- .0085B .0065A .0065A .0055 -.0025 .0080 370 ---- .0115B .0085A .0115B .0075 -.0030 .0105 375 ---- .0165B .0110A .0165B .0100 -.0045 .0145 380 ---- .0230B .0145A .0230B .0145 -.0050 .0195 385 ---- .0315B .0195A .0315B .0205 -.0065 .0270 390 ---- .0425B .0265A .0425B .0295 -.0070 .0365 395 .0475 .0575B .0360A .0360A .0415 -.0075 10 .0490 400 ---- .0765B .0485A .0765B .0575 -.0080 .0655 405 ---- .0995B .0650A .0995B .0780 -.0080 .0860 410 ---- .1270B .0860A .1270B .1025 -.0080 .1105 415 ---- .1585B .1110A .1585B .1315 -.0080 .1395 420 ---- .1940B .1405A .1940B .1645 -.0075 .1720 425 ---- .2285B .1745A .2285B .2010 -.0075 .2085 430 ---- .2735B .2110A .2735B .2410 -.0070 .2480 435 ---- ---- ---- ---- .2830 -.0065 .2895 440 ---- .3620B .2925A .3620B .3275 -.0060 .3335 445 ---- ---- ---- ---- .3735 -.0055 .3790 450 ---- .4555B .3825A .4555B .4210 -.0045 .4255 455 ---- ---- ---- ---- .4690 -.0040 .4730 460 ---- ---- ---- ---- .5175 -.0035 .5210 465 ---- ---- ---- ---- .5665 -.0030 .5695 470 ---- .6500B .5740A .6500B .6160 -.0020 .6180 475 ---- ---- ---- ---- .6655 -.0015 .6670 480 ---- ---- .6780A .6780A .7150 -.0015 .7165 485 ---- ---- ---- ---- .7645 -.0015 .7660 490 ---- ---- ---- ---- .8145 -.0010 .8155 495 ---- ---- ---- ---- .8640 -.0010 .8650 500 ---- ---- ---- ---- .9140 -.0010 .9150 505 ---- ---- ---- ---- .9640 -.0010 .9650 510 ---- ---- ---- ---- 1.0135 -.0010 1.0145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1365 +.0010 1.1355 300 ---- ---- ---- ---- 1.0865 +.0010 1.0855 305 ---- ---- ---- ---- 1.0365 +.0010 1.0355 310 ---- ---- ---- ---- .9865 +.0010 .9855 315 ---- ---- ---- ---- .9365 +.0010 .9355 320 ---- ---- ---- ---- .8865 +.0010 .8855 325 ---- ---- ---- ---- .8365 +.0010 .8355 330 ---- ---- ---- ---- .7865 +.0010 .7855 335 ---- ---- ---- ---- .7365 +.0010 .7355 340 ---- ---- ---- ---- .6870 +.0010 .6860 345 ---- ---- ---- ---- .6370 +.0005 .6365 350 ---- ---- ---- ---- .5875 +.0005 .5870 355 ---- ---- ---- ---- .5380 +.0005 .5375 360 ---- .4980B .4570A .4570A .4885 UNCH .4885 365 ---- ---- ---- ---- .4395 -.0005 .4400 370 ---- .4340B .3615A .3615A .3910 -.0010 .3920 375 ---- ---- ---- ---- .3430 -.0020 .3450 380 ---- .3385B .2705A .2705A .2960 -.0030 .2990 385 ---- ---- ---- ---- .2510 -.0040 .2550 390 ---- .2485B .1885A .1885A .2085 -.0050 .2135 395 ---- .1800B .1525A .1525A .1695 -.0055 .1750 400 ---- .1675B .1200A .1200A .1345 -.0060 .1405 405 ---- .1325B .0930A .0930A .1040 -.0060 .1100 410 ---- .1040B .0700A .0700A .0785 -.0060 .0845 415 ---- .0790B .0525A .0525A .0580 -.0055 .0635 420 ---- .0590B .0385A .0385A .0415 -.0060 .0475 425 ---- .0435B .0280A .0280A .0295 -.0055 .0350 430 ---- .0310B .0200A .0200A .0210 -.0045 .0255 7 435 ---- .0220B .0145A .0145A .0145 -.0045 .0190 440 ---- .0155B .0105A .0105A .0105 -.0035 .0140 445 ---- .0110B .0080A .0080A .0075 -.0030 .0105 450 ---- ---- .0065A .0065A .0060 -.0020 .0080 455 ---- ---- .0050A .0050A .0045 -.0015 .0060 460 ---- ---- ---- ---- .0035 -.0010 .0045 465 ---- ---- ---- ---- .0025 -.0010 .0035 470 ---- ---- ---- ---- .0020 -.0010 .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 H3M APR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0020 -.0010 .0030 360 ---- ---- ---- ---- .0030 -.0010 .0040 365 ---- ---- .0050A .0050A .0035 -.0020 .0055 370 ---- ---- .0060A .0060A .0050 -.0025 .0075 375 ---- .0110B .0080A .0110B .0070 -.0030 .0100 380 ---- .0165B .0110A .0165B .0100 -.0040 .0140 385 ---- .0235B .0145A .0235B .0150 -.0050 .0200 390 ---- .0340B .0200A .0335B .0225 -.0060 .0285 395 ---- .0475B .0285A .0475B .0335 -.0065 .0400 15 15 400 ---- .0655B .0395A .0655B .0480 -.0070 .0550 10 20 405 .0560 .0885B .0550A .0555A .0680 -.0065 10 .0745 410 ---- .1160B .0750A .1155B .0920 -.0070 .0990 415 ---- .1480B .0995A .1475B .1215 -.0065 .1280 420 ---- .1840B .1290A .1840B .1550 -.0065 .1615 425 ---- ---- .1640A .1640A .1925 -.0065 .1990 430 ---- .2665B .2020A .2665B .2340 -.0055 .2395 435 ---- ---- ---- ---- .2775 -.0050 .2825 440 ---- .3570B .2860A .3570B .3235 -.0040 .3275 445 ---- ---- ---- ---- .3705 -.0035 .3740 450 ---- .4525B .3785A .4525B .4185 -.0030 .4215 455 ---- ---- ---- ---- .4670 -.0025 .4695 460 ---- ---- ---- ---- .5160 -.0025 .5185 465 ---- ---- ---- ---- .5655 -.0020 .5675 470 ---- ---- .5730A .5730A .6150 -.0015 .6165 475 ---- ---- ---- ---- .6645 -.0015 .6660 480 ---- ---- ---- ---- .7140 -.0015 .7155 485 ---- ---- ---- ---- .7640 -.0015 .7655 490 ---- ---- ---- ---- .8140 -.0010 .8150 495 ---- ---- ---- ---- .8640 -.0010 .8650 500 ---- ---- ---- ---- .9135 -.0015 .9150 505 ---- ---- ---- ---- .9635 -.0010 .9645 510 ---- ---- ---- ---- 1.0135 -.0010 1.0145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 25 35 H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0365 +.0010 1.0355 310 ---- ---- ---- ---- .9865 +.0010 .9855 315 ---- ---- ---- ---- .9365 +.0010 .9355 320 ---- ---- ---- ---- .8865 +.0010 .8855 325 ---- ---- ---- ---- .8365 +.0010 .8355 330 ---- ---- ---- ---- .7865 +.0010 .7855 335 ---- ---- ---- ---- .7365 +.0005 .7360 340 ---- ---- ---- ---- .6870 +.0005 .6865 345 ---- ---- ---- ---- .6370 UNCH .6370 350 ---- ---- ---- ---- .5875 UNCH .5875 355 ---- ---- ---- ---- .5380 -.0005 .5385 360 ---- .5300B .4580A .4580A .4890 -.0010 .4900 365 ---- ---- ---- ---- .4400 -.0015 .4415 370 ---- .4350B .3635A .3635A .3920 -.0020 .3940 375 ---- ---- ---- ---- .3445 -.0030 .3475 380 ---- .3405B .2740A .2740A .2985 -.0035 .3020 385 ---- ---- ---- ---- .2545 -.0045 .2590 390 ---- .2520B .1930A .1930A .2130 -.0045 .2175 395 ---- .1940B .1575A .1575A .1745 -.0055 .1800 400 ---- .1725B .1260A .1260A .1400 -.0055 .1455 405 ---- .1395B .0990A .0990A .1100 -.0060 .1160 9 410 ---- .1100B .0770A .0770A .0845 -.0060 .0905 415 ---- .0855B .0585A .0585A .0635 -.0060 .0695 420 ---- .0655B .0445A .0445A .0470 -.0055 .0525 425 ---- .0490B .0325A .0325A .0345 -.0050 .0395 430 .0370 .0370 .0235A .0235A .0250 -.0045 10 .0295 435 ---- .0265B .0175A .0175A .0180 -.0040 .0220 440 ---- .0190B .0130A .0130A .0130 -.0035 .0165 445 ---- .0140B .0100A .0100A .0095 -.0030 .0125 450 ---- .0100B .0075A .0075A .0070 -.0025 .0095 455 ---- ---- .0060A .0060A .0050 -.0025 .0075 460 ---- ---- .0050A .0050A .0040 -.0020 .0060 465 ---- ---- .0045A .0045A .0035 -.0015 .0050 470 ---- ---- ---- ---- .0030 -.0010 .0040 475 ---- ---- ---- ---- .0025 -.0005 .0030 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- ---- .0015 +.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 9 H3W APR23 Copper Weekly Wednesday Option - Week 3 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0020 -.0010 .0030 355 ---- ---- ---- ---- .0025 -.0015 .0040 360 ---- ---- .0045A .0045A .0030 -.0020 .0050 365 ---- ---- .0060A .0060A .0045 -.0025 .0070 370 ---- .0100B .0075A .0100B .0060 -.0035 .0095 375 ---- .0140B .0095A .0140B .0085 -.0040 .0125 380 ---- .0200B .0130A .0200B .0125 -.0050 .0175 385 ---- .0280B .0175A .0280B .0185 -.0055 .0240 390 ---- .0390B .0240A .0385B .0270 -.0055 .0325 10 10 395 .0335 .0535B .0325A .0400B .0385 -.0060 10 .0445 5 5 400 ---- .0720B .0445A .0715B .0540 -.0065 .0605 10 10 405 ---- .0950B .0605A .0940B .0735 -.0070 .0805 410 ---- .1220B .0810A .1215B .0980 -.0070 .1050 415 ---- .1540B .1060A .1535B .1270 -.0070 .1340 420 ---- .1890B .1355A .1890B .1605 -.0065 .1670 425 ---- .2150B .1695A .2150B .1975 -.0060 .2035 430 ---- .2700B .2070A .2700B .2380 -.0055 .2435 435 ---- ---- ---- ---- .2805 -.0055 .2860 440 ---- .3595B .2895A .3595B .3255 -.0050 .3305 445 ---- ---- ---- ---- .3720 -.0045 .3765 450 ---- .4540B .3805A .4540B .4195 -.0040 .4235 455 ---- ---- ---- ---- .4680 -.0030 .4710 460 ---- ---- ---- ---- .5165 -.0030 .5195 465 ---- ---- ---- ---- .5660 -.0025 .5685 470 ---- .6365B .5735A .6365B .6155 -.0020 .6175 475 ---- ---- ---- ---- .6650 -.0015 .6665 480 ---- ---- ---- ---- .7145 -.0015 .7160 485 ---- ---- ---- ---- .7645 -.0010 .7655 490 ---- ---- ---- ---- .8140 -.0015 .8155 495 ---- ---- ---- ---- .8640 -.0010 .8650 500 ---- ---- ---- ---- .9140 -.0010 .9150 505 ---- ---- ---- ---- .9640 -.0010 .9650 510 ---- ---- ---- ---- 1.0135 -.0010 1.0145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 25 25 H4M APR23 Copper Weekly Monday Option - Week 4 CALL 310 ---- ---- ---- ---- .9865 +.0010 .9855 315 ---- ---- ---- ---- .9365 +.0010 .9355 320 ---- ---- ---- ---- .8865 +.0010 .8855 325 ---- ---- ---- ---- .8365 +.0010 .8355 330 ---- ---- ---- ---- .7865 +.0010 .7855 335 ---- ---- ---- ---- .7365 +.0005 .7360 340 ---- ---- ---- ---- .6865 +.0005 .6860 345 ---- ---- ---- ---- .6370 UNCH .6370 350 ---- ---- .5565A .5565A .5875 UNCH .5875 355 ---- ---- ---- ---- .5385 -.0005 .5390 360 ---- .5335B .4600A .4600A .4895 -.0015 .4910 365 ---- ---- ---- ---- .4415 -.0015 .4430 370 ---- .4370B .3665A .3665A .3935 -.0030 .3965 375 ---- ---- ---- ---- .3470 -.0035 .3505 380 ---- .3440B .2785A .2785A .3015 -.0045 .3060 385 ---- ---- ---- ---- .2585 -.0050 .2635 390 ---- .2570B .2000A .2000A .2175 -.0060 .2235 395 ---- .2115B .1650A .1650A .1800 -.0065 .1865 400 ---- .1795B .1340A .1340A .1465 -.0070 .1535 405 ---- .1470B .1075A .1075A .1175 -.0065 .1240 410 ---- .1190B .0850A .0850A .0920 -.0065 .0985 415 ---- .0945B .0670A .0670A .0710 -.0065 .0775 420 ---- .0740B .0515A .0515A .0540 -.0065 .0605 425 ---- .0575B .0385A .0385A .0405 -.0065 .0470 430 ---- .0440B .0285A .0285A .0300 -.0060 .0360 435 ---- .0330B .0215A .0215A .0220 -.0055 .0275 440 ---- .0245B .0160A .0160A .0165 -.0050 .0215 445 ---- .0185B .0125A .0125A .0120 -.0045 .0165 450 ---- .0135B .0095A .0095A .0095 -.0035 .0130 455 ---- ---- .0075A .0075A .0070 -.0030 .0100 460 ---- ---- .0065A .0065A .0055 -.0025 .0080 465 ---- ---- .0055A .0055A .0045 -.0020 .0065 470 ---- ---- .0045A .0045A .0040 -.0015 .0055 475 ---- ---- .0040A .0040A .0030 -.0015 .0045 480 ---- ---- .0035A .0035A .0030 -.0010 .0040 485 ---- ---- ---- ---- .0025 -.0005 .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0020 -.0005 .0025 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M APR23 Copper Weekly Monday Option - Week 4 PUT 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- ---- ---- .0020 -.0015 .0035 355 ---- ---- ---- ---- .0030 -.0015 .0045 360 ---- ---- .0055A .0055A .0040 -.0025 .0065 365 ---- .0095B .0070A .0095B .0060 -.0025 .0085 370 ---- .0130B .0090A .0130B .0080 -.0040 .0120 375 ---- .0180B .0120A .0175B .0115 -.0045 .0160 380 ---- .0250B .0160A .0245B .0160 -.0055 .0215 385 ---- .0335B .0215A .0335B .0225 -.0065 .0290 390 ---- .0455B .0285A .0455B .0315 -.0070 .0385 395 ---- .0605B .0385A .0605B .0440 -.0075 .0515 400 ---- .0795B .0515A .0790B .0605 -.0075 .0680 405 ---- .1030B .0680A .1025B .0810 -.0075 .0885 410 ---- .1305B .0890A .1305B .1055 -.0075 .1130 415 ---- .1620B .1145A .1615B .1345 -.0075 .1420 420 ---- .1960B .1435A .1960B .1675 -.0075 .1750 425 ---- .2340B .1765A .2340B .2035 -.0075 .2110 430 ---- .2750B .2135A .2750B .2430 -.0070 .2500 435 ---- ---- ---- ---- .2850 -.0065 .2915 440 ---- .3630B .2940A .3630B .3290 -.0060 .3350 445 ---- ---- ---- ---- .3750 -.0050 .3800 450 ---- .4560B .3835A .4560B .4220 -.0040 .4260 455 ---- ---- ---- ---- .4695 -.0040 .4735 460 ---- ---- ---- ---- .5180 -.0035 .5215 465 ---- ---- ---- ---- .5670 -.0030 .5700 470 ---- .6500B .5745A .6500B .6160 -.0025 .6185 475 ---- ---- ---- ---- .6655 -.0020 .6675 480 ---- ---- .6785A .6785A .7150 -.0020 .7170 485 ---- ---- ---- ---- .7645 -.0020 .7665 490 ---- ---- ---- ---- .8145 -.0015 .8160 495 ---- ---- ---- ---- .8640 -.0015 .8655 500 ---- ---- ---- ---- .9140 -.0010 .9150 505 ---- ---- ---- ---- .9640 -.0010 .9650 510 ---- ---- ---- ---- 1.0135 -.0015 1.0150 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.2370 +.0010 1.2360 290 ---- ---- ---- ---- 1.1870 +.0010 1.1860 295 ---- ---- ---- ---- 1.1370 +.0010 1.1360 300 ---- ---- ---- ---- 1.0870 +.0010 1.0860 305 ---- ---- ---- ---- 1.0370 +.0010 1.0360 310 ---- ---- ---- ---- .9870 +.0010 .9860 315 ---- ---- ---- ---- .9370 +.0010 .9360 320 ---- ---- ---- ---- .8870 +.0010 .8860 325 ---- ---- ---- ---- .8370 +.0010 .8360 330 ---- ---- ---- ---- .7870 +.0010 .7860 335 ---- ---- ---- ---- .7370 +.0010 .7360 340 ---- ---- ---- ---- .6870 +.0010 .6860 345 ---- ---- ---- ---- .6370 +.0010 .6360 350 ---- ---- ---- ---- .5870 +.0010 .5860 355 ---- ---- ---- ---- .5370 +.0010 .5360 360 ---- ---- ---- ---- .4870 +.0010 .4860 365 ---- ---- ---- ---- .4370 +.0010 .4360 370 ---- ---- ---- ---- .3870 +.0010 .3860 375 ---- ---- ---- ---- .3370 +.0010 .3360 380 ---- ---- ---- ---- .2870 +.0010 .2860 385 ---- ---- ---- ---- .2370 UNCH .2370 390 ---- .2195B .1570A .1570A .1875 -.0010 .1885 395 ---- ---- ---- ---- .1395 -.0025 .1420 400 ---- .1345B .0720A .0720A .0940 -.0055 .0995 405 .0500 .0845B .0410A .0480A .0550 -.0075 1 .0625 16 410 .0210 .0530B .0210 .0230B .0265 -.0090 8 .0355 4 415 .0120 .0265B .0100A .0110 .0115 -.0065 2 .0180 1 1 420 ---- .0115B .0045A .0045A .0045 -.0045 .0090 425 ---- ---- .0020A .0020A .0015 -.0030 .0045 10 430 ---- ---- .0015A .0015A .0005 -.0015 .0020 2 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 1 33 H5E MAR23 Copper Weekly Friday Option - Week 5 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .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 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 39 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 -.0005 .0010 385 ---- ---- ---- ---- .0005 -.0010 .0015 10 390 ---- ---- .0020A .0020A .0010 -.0025 .0035 1 13 395 ---- .0080B .0030A .0080B .0030 -.0040 .0070 3 400 .0170 .0180B .0055A .0180B .0075 -.0065 3 .0140 5 30 405 .0200 .0380B .0115A .0205B .0185 -.0090 2 .0275 2 4 410 ---- .0670B .0245A .0245A .0400 -.0100 1 .0500 10 10 415 .0620 .1010B .0480A .0755B .0750 -.0075 1 .0825 1 420 .0920 .1520B .0830A .1280B .1180 -.0055 1 .1235 425 ---- ---- ---- ---- .1650 -.0040 .1690 430 ---- .2485B .1725A .2485B .2140 -.0025 .2165 435 ---- ---- ---- ---- .2640 -.0015 .2655 440 ---- ---- ---- ---- .3140 -.0010 .3150 445 ---- ---- ---- ---- .3640 -.0010 .3650 450 ---- ---- ---- ---- .4140 -.0010 .4150 455 ---- ---- ---- ---- .4640 -.0010 .4650 460 ---- ---- ---- ---- .5140 -.0010 .5150 465 ---- ---- ---- ---- .5640 -.0010 .5650 470 ---- ---- ---- ---- .6140 -.0010 .6150 475 ---- ---- ---- ---- .6640 -.0010 .6650 480 ---- ---- ---- ---- .7140 -.0010 .7150 485 ---- ---- ---- ---- .7640 -.0010 .7650 490 ---- ---- ---- ---- .8140 -.0010 .8150 495 ---- ---- ---- ---- .8640 -.0010 .8650 500 ---- ---- ---- ---- .9140 -.0010 .9150 505 ---- ---- ---- ---- .9640 -.0010 .9650 510 ---- ---- ---- ---- 1.0140 -.0010 1.0150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 18 110 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.2365 +.0005 1.2360 290 ---- ---- ---- ---- 1.1865 +.0005 1.1860 295 ---- ---- ---- ---- 1.1365 +.0005 1.1360 300 ---- ---- ---- ---- 1.0865 +.0005 1.0860 305 ---- ---- ---- ---- 1.0365 +.0005 1.0360 310 ---- ---- ---- ---- .9865 +.0005 .9860 315 ---- ---- ---- ---- .9365 +.0005 .9360 320 ---- ---- ---- ---- .8865 +.0005 .8860 325 ---- ---- ---- ---- .8365 +.0005 .8360 330 ---- ---- ---- ---- .7865 +.0005 .7860 335 ---- ---- ---- ---- .7365 +.0005 .7360 340 ---- ---- ---- ---- .6865 +.0005 .6860 345 ---- ---- ---- ---- .6365 +.0005 .6360 350 ---- ---- ---- ---- .5865 +.0005 .5860 355 ---- ---- ---- ---- .5365 +.0005 .5360 360 ---- ---- ---- ---- .4865 +.0005 .4860 365 ---- ---- ---- ---- .4365 +.0005 .4360 370 ---- ---- ---- ---- .3865 +.0005 .3860 375 ---- ---- ---- ---- .3365 +.0005 .3360 380 ---- ---- ---- ---- .2865 +.0005 .2860 385 ---- ---- ---- ---- .2365 +.0005 .2360 15 390 ---- ---- ---- ---- .1865 +.0005 .1860 20 395 ---- ---- ---- ---- .1365 +.0005 .1360 400 ---- .0960B .0565A .0565A .0865 -.0015 .0880 8 405 ---- ---- .0200A .0200A .0365 -.0085 .0450 13 410 .0050 .0350 .0005A .0005A .0000 -.0165 40 .0165 5 415 .0060 .0060 .0010A .0010A .0000 -.0045 1 .0045 1 2 420 ---- ---- ---- ---- .0000 -.0010 .0010 9 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 2 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 1 74 H5W MAR23 Copper Weekly Wednesday Option - Week 5 PUT 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 2 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 1 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 10 380 ---- ---- ---- ---- .0000 -.0005 .0005 10 385 ---- ---- ---- ---- .0000 -.0005 .0005 5 390 ---- ---- ---- ---- .0000 -.0005 .0005 9 395 ---- ---- ---- ---- .0000 -.0005 .0005 16 400 ---- ---- .0010A .0010A .0000 -.0025 .0025 15 405 ---- .0170B .0005A .0165B .0000 -.0095 .0095 1 8 410 .0070 .0450B .0045A .0050A .0135 -.0175 2 .0310 2 9 415 ---- ---- .0265A .0265A .0635 -.0055 .0690 420 ---- ---- .0710A .0710A .1135 -.0020 .1155 1 425 ---- ---- ---- ---- .1635 -.0010 .1645 430 ---- ---- ---- ---- .2135 -.0015 .2150 435 ---- ---- ---- ---- .2635 -.0015 .2650 440 ---- ---- ---- ---- .3135 -.0015 .3150 445 ---- ---- ---- ---- .3635 -.0015 .3650 450 ---- ---- ---- ---- .4135 -.0015 .4150 455 ---- ---- ---- ---- .4635 -.0015 .4650 460 ---- ---- ---- ---- .5135 -.0015 .5150 465 ---- ---- ---- ---- .5635 -.0015 .5650 470 ---- ---- ---- ---- .6135 -.0015 .6150 475 ---- ---- ---- ---- .6635 -.0015 .6650 480 ---- ---- ---- ---- .7135 -.0015 .7150 485 ---- ---- ---- ---- .7635 -.0015 .7650 490 ---- ---- ---- ---- .8135 -.0015 .8150 495 ---- ---- ---- ---- .8635 -.0015 .8650 500 ---- ---- ---- ---- .9135 -.0015 .9150 505 ---- ---- ---- ---- .9635 -.0015 .9650 510 ---- ---- ---- ---- 1.0135 -.0015 1.0150 515 ---- ---- ---- ---- 1.0635 -.0015 1.0650 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 86 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8365 +.0010 3.8355 050 ---- ---- ---- ---- 3.5865 +.0010 3.5855 075 ---- ---- ---- ---- 3.3365 +.0010 3.3355 100 ---- ---- ---- ---- 3.0865 +.0010 3.0855 125 ---- ---- ---- ---- 2.8365 +.0010 2.8355 150 ---- ---- ---- ---- 2.5865 +.0010 2.5855 175 ---- ---- ---- ---- 2.3365 +.0010 2.3355 200 ---- ---- ---- ---- 2.0865 +.0010 2.0855 220 ---- ---- ---- ---- 1.8865 +.0010 1.8855 225 ---- ---- ---- ---- 1.8365 +.0010 1.8355 230 ---- ---- ---- ---- 1.7865 +.0010 1.7855 235 ---- ---- ---- ---- 1.7365 +.0010 1.7355 240 ---- ---- ---- ---- 1.6865 +.0010 1.6855 245 ---- ---- ---- ---- 1.6365 +.0010 1.6355 250 ---- ---- ---- ---- 1.5865 +.0010 1.5855 255 ---- ---- ---- ---- 1.5365 +.0010 1.5355 260 ---- ---- ---- ---- 1.4865 +.0010 1.4855 265 ---- ---- ---- ---- 1.4365 +.0010 1.4355 270 ---- ---- ---- ---- 1.3865 +.0010 1.3855 275 ---- ---- ---- ---- 1.3365 +.0010 1.3355 1 280 ---- ---- ---- ---- 1.2865 +.0010 1.2855 285 ---- ---- ---- ---- 1.2365 +.0010 1.2355 290 ---- ---- ---- ---- 1.1865 +.0010 1.1855 295 ---- ---- ---- ---- 1.1365 +.0010 1.1355 300 ---- ---- ---- ---- 1.0865 +.0010 1.0855 3 305 ---- ---- ---- ---- 1.0365 +.0010 1.0355 310 ---- ---- ---- ---- .9865 +.0010 .9855 315 ---- ---- ---- ---- .9365 +.0010 .9355 320 ---- ---- ---- ---- .8865 +.0010 .8855 325 ---- ---- ---- ---- .8365 +.0005 .8360 330 ---- ---- ---- ---- .7865 +.0005 .7860 335 ---- ---- ---- ---- .7370 +.0005 .7365 44 340 ---- ---- ---- ---- .6870 UNCH .6870 345 ---- ---- ---- ---- .6375 UNCH .6375 350 ---- ---- .5565A .5565A .5880 -.0005 .5885 110 355 ---- ---- ---- ---- .5390 -.0010 .5400 4 360 ---- .5340B .4600A .4600A .4900 -.0015 .4915 364 ---- ---- ---- ---- .4515 -.0020 .4535 365 ---- ---- ---- ---- .4420 -.0020 .4440 4 366 ---- ---- ---- ---- .4325 -.0020 .4345 367 ---- ---- ---- ---- .4230 -.0020 .4250 368 ---- ---- ---- ---- .4135 -.0020 .4155 369 ---- ---- ---- ---- .4040 -.0025 .4065 370 ---- .4380B .3670A .3670A .3945 -.0025 .3970 26 371 ---- ---- ---- ---- .3850 -.0030 .3880 372 ---- ---- ---- ---- .3760 -.0030 .3790 373 ---- ---- ---- ---- .3665 -.0030 .3695 374 ---- ---- ---- ---- .3575 -.0030 .3605 375 ---- ---- ---- ---- .3480 -.0035 .3515 28 376 ---- ---- ---- ---- .3390 -.0040 .3430 377 ---- ---- ---- ---- .3300 -.0040 .3340 378 ---- ---- ---- ---- .3210 -.0040 .3250 296 379 ---- ---- ---- ---- .3120 -.0045 .3165 380 ---- .3455B .2800A .2800A .3035 -.0045 .3080 185 381 ---- ---- .2775A .2775A .2945 -.0050 .2995 382 ---- ---- .2685A .2685A .2860 -.0050 .2910 383 ---- ---- .2605A .2605A .2770 -.0055 .2825 1 384 ---- ---- .2525A .2525A .2685 -.0055 .2740 1 385 ---- .2670B .2445A .2445A .2605 -.0055 .2660 58 386 ---- .2730B .2380A .2380A .2520 -.0060 .2580 9 387 ---- .2685B .2290A .2290A .2440 -.0060 .2500 2 6 388 ---- .2700B .2160A .2160A .2360 -.0060 .2420 21 389 ---- .2615B .2085A .2085A .2280 -.0060 .2340 1 390 ---- .2590B .2015A .2015A .2200 -.0065 .2265 55 391 ---- .2450B .1940A .1940A .2120 -.0065 .2185 392 ---- .2370B .1870A .1870A .2045 -.0065 .2110 3 393 ---- .2285B .1805A .1805A .1970 -.0070 .2040 8 394 ---- .2215B .1735A .1735A .1900 -.0065 .1965 46 395 ---- .2180B .1670A .1670A .1825 -.0070 .1895 55 396 ---- .2115B .1605A .1605A .1755 -.0070 .1825 32 397 ---- .2045B .1545A .1545A .1685 -.0070 .1755 2 398 ---- .1970B .1480A .1480A .1620 -.0070 .1690 5 399 ---- .1900B .1420A .1420A .1550 -.0075 .1625 12 400 ---- .1835B .1365A .1365A .1490 -.0070 37 .1560 448 401 ---- .1760B .1310A .1310A .1425 -.0075 .1500 54 402 ---- .1690B .1255A .1255A .1365 -.0075 .1440 100 403 ---- .1625B .1195A .1195A .1310 -.0070 .1380 47 404 ---- .1560B .1145A .1145A .1250 -.0075 .1325 1 82 405 .1140 .1505B .1100A .1100A .1195 -.0075 53 .1270 877 406 .1100 .1440B .1050A .1050A .1145 -.0070 5 .1215 151 407 .1020 .1380B .1005A .1380B .1090 -.0075 10 .1165 1 213 408 .1010 .1325B .0960A .0960A .1045 -.0070 21 .1115 130 409 .0955 .1270B .0915A .0915A .0995 -.0070 5 .1065 245 222 410 .1210 .1240 .0875A .0900A .0950 -.0070 269 .1020 56 516 411 .1035 .1165B .0835A .0855A .0905 -.0070 5 .0975 2 132 412 .0920 .1115B .0795A .0825 .0860 -.0070 7 .0930 13 54 413 .1045 .1070B .0760A .1070B .0820 -.0065 11 .0885 10 163 414 .0935 .1020B .0725A .0735A .0780 -.0065 5 .0845 10 219 415 .0825 .0975B .0685A .0895B .0740 -.0070 44 .0810 1 313 416 ---- .0935B .0655A .0655A .0700 -.0070 .0770 6 24 417 .0760 .0890B .0625A .0890B .0665 -.0070 11 .0735 12 418 ---- .0850B .0595A .0595A .0630 -.0070 .0700 5 16 419 .0705 .0810B .0565A .0565A .0600 -.0065 15 .0665 1 14 420 .0735 .0775B .0535A .0535A .0565 -.0070 64 .0635 27 1247 421 ---- .0735B .0505A .0505A .0535 -.0070 .0605 26 422 ---- .0700B .0480A .0480A .0505 -.0070 .0575 210 423 ---- .0665B .0450A .0450A .0480 -.0070 .0550 6 424 ---- .0635B .0420A .0420A .0450 -.0070 .0520 16 425 .0535 .0605B .0400A .0395A .0425 -.0070 492 .0495 277 938 426 ---- .0575B .0380A .0380A .0405 -.0065 .0470 19 427 ---- .0545B .0360A .0360A .0380 -.0070 .0450 25 35 428 .0375 .0515B .0335A .0515B .0360 -.0065 10 .0425 15 23 429 .0355 .0490B .0315A .0315A .0340 -.0065 2 .0405 55 430 .0470 .0470 .0300A .0310 .0320 -.0065 26 .0385 8 481 431 .0355 .0440B .0285A .0285A .0300 -.0065 59 .0365 15 432 ---- .0415B .0265A .0265A .0280 -.0070 .0350 30 433 ---- .0395B .0250A .0250A .0265 -.0065 .0330 59 434 .0270 .0375B .0240A .0240A .0250 -.0065 1 .0315 21 435 ---- .0355B .0220A .0220A .0235 -.0065 .0300 377 436 ---- .0335B .0210A .0210A .0220 -.0065 15 .0285 287 437 .0220 .0315B .0200A .0200A .0210 -.0060 10 .0270 301 438 .0290 .0300B .0190A .0190A .0195 -.0060 25 .0255 27 287 439 .0280 .0285B .0180A .0180A .0185 -.0055 51 .0240 39 48 440 .0265 .0270B .0170A .0170A .0175 -.0055 50 .0230 4 619 441 .0250 .0255B .0160A .0160A .0165 -.0055 22 .0220 10 211 442 .0205 .0240B .0150A .0150A .0155 -.0050 15 .0205 5 221 443 .0225 .0225 .0145A .0145A .0145 -.0050 21 .0195 5 32 444 .0185 .0215B .0135A .0135A .0135 -.0050 10 .0185 2 20 445 .0175 .0205B .0130A .0130A .0130 -.0050 12 .0180 6 60 446 .0185 .0190B .0120A .0120A .0120 -.0050 7 .0170 9 19 447 ---- .0180B .0115A .0115A .0115 -.0045 .0160 5 10 448 ---- .0170B .0110A .0110A .0110 -.0045 .0155 5 243 450 .0135 .0155B .0100A .0100A .0095 -.0045 226 .0140 5 4196 455 .0125 .0125 .0080A .0080A .0075 -.0035 6 .0110 259 460 ---- .0095B .0065A .0065A .0060 -.0025 11 .0085 89 465 .0080 .0080 .0055A .0055A .0050 -.0020 1 .0070 56 470 ---- .0060B .0045A .0060B .0040 -.0015 .0055 1 86 475 .0045 .0045 .0040 .0040 .0035 -.0010 14 .0045 695 480 .0040 .0040 .0035A .0035A .0030 -.0010 1 .0040 207 485 ---- ---- .0030A .0030A .0025 -.0010 .0035 308 490 .0020 .0020 .0020 .0020 .0020 -.0010 10 .0030 274 495 ---- ---- ---- ---- .0020 -.0005 .0025 1003 500 ---- ---- ---- ---- .0020 UNCH .0020 2822 505 ---- ---- ---- ---- .0015 -.0005 .0020 20 510 ---- ---- ---- ---- .0015 -.0005 .0020 176 515 ---- ---- ---- ---- .0015 UNCH .0015 50 520 .0015 .0015 .0015 .0015 .0015 UNCH 6 .0015 52 525 ---- ---- ---- ---- .0010 -.0005 .0015 50 530 ---- ---- ---- ---- .0010 -.0005 .0015 32 535 ---- ---- ---- ---- .0010 -.0005 .0015 36 540 ---- ---- ---- ---- .0010 -.0005 .0015 4 545 ---- ---- ---- ---- .0010 UNCH .0010 16 550 ---- ---- ---- ---- .0010 UNCH .0010 40 555 ---- ---- ---- ---- .0010 UNCH .0010 1 560 ---- ---- ---- ---- .0010 UNCH .0010 11 565 ---- ---- ---- ---- .0010 UNCH .0010 10 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 4 580 ---- ---- ---- ---- .0005 -.0005 .0010 600 ---- ---- ---- ---- .0005 UNCH .0005 21 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 10 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 16 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 32 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8430 +.0005 3.8425 050 ---- ---- ---- ---- 3.5930 +.0005 3.5925 075 ---- ---- ---- ---- 3.3430 +.0005 3.3425 100 ---- ---- ---- ---- 3.0930 +.0005 3.0925 125 ---- ---- ---- ---- 2.8430 +.0005 2.8425 150 ---- ---- ---- ---- 2.5930 +.0005 2.5925 175 ---- ---- ---- ---- 2.3430 +.0005 2.3425 200 ---- ---- ---- ---- 2.0930 +.0005 2.0925 220 ---- ---- ---- ---- 1.8930 +.0005 1.8925 225 ---- ---- ---- ---- 1.8430 +.0005 1.8425 230 ---- ---- ---- ---- 1.7930 +.0005 1.7925 235 ---- ---- ---- ---- 1.7430 +.0005 1.7425 240 ---- ---- ---- ---- 1.6930 +.0005 1.6925 245 ---- ---- ---- ---- 1.6430 +.0005 1.6425 250 ---- ---- ---- ---- 1.5930 +.0005 1.5925 255 ---- ---- ---- ---- 1.5430 +.0005 1.5425 260 ---- ---- ---- ---- 1.4930 +.0005 1.4925 1 265 ---- ---- ---- ---- 1.4430 +.0005 1.4425 270 ---- ---- ---- ---- 1.3930 +.0005 1.3925 275 ---- ---- ---- ---- 1.3430 +.0005 1.3425 280 ---- ---- ---- ---- 1.2930 +.0005 1.2925 285 ---- ---- ---- ---- 1.2430 +.0005 1.2425 290 ---- ---- ---- ---- 1.1930 +.0005 1.1925 295 ---- ---- ---- ---- 1.1430 +.0005 1.1425 300 ---- ---- ---- ---- 1.0930 UNCH 1.0930 305 ---- ---- ---- ---- 1.0435 UNCH 1.0435 310 ---- ---- ---- ---- .9935 UNCH .9935 1 315 ---- ---- ---- ---- .9440 -.0005 .9445 320 ---- ---- ---- ---- .8950 UNCH .8950 1 325 ---- ---- ---- ---- .8455 -.0005 .8460 42 330 ---- .8390B .7660A .7660A .7965 -.0010 .7975 3 335 ---- ---- ---- ---- .7480 -.0010 .7490 340 ---- .7420B .6705A .6705A .7000 -.0015 .7015 2 345 ---- ---- ---- ---- .6525 -.0015 .6540 350 ---- .6470B .5780A .5780A .6055 -.0020 .6075 4 355 ---- ---- ---- ---- .5590 -.0030 .5620 10 360 ---- .5550B .4890A .4890A .5140 -.0030 .5170 3 365 ---- ---- ---- ---- .4700 -.0035 .4735 12 366 ---- ---- ---- ---- .4610 -.0040 .4650 367 ---- ---- .4355A .4355A .4525 -.0040 .4565 368 ---- ---- .4270A .4270A .4440 -.0040 .4480 369 ---- ---- .4190A .4190A .4355 -.0045 .4400 370 ---- .4670B .4050A .4050A .4270 -.0045 .4315 13 371 ---- ---- .4030A .4030A .4185 -.0045 .4230 372 ---- .4165B .3945A .3945A .4105 -.0045 .4150 373 ---- .4220B .3870A .3870A .4020 -.0050 .4070 374 ---- .4210B .3790A .3790A .3940 -.0050 .3990 2 375 ---- .4185B .3715A .3715A .3860 -.0050 .3910 2 376 ---- .4120B .3625A .3625A .3780 -.0050 .3830 377 ---- .4020B .3565A .3565A .3700 -.0050 .3750 378 ---- .3940B .3475A .3475A .3620 -.0050 .3670 379 ---- .3860B .3350A .3350A .3540 -.0055 .3595 1 380 ---- .3835B .3275A .3275A .3465 -.0055 .3520 10 381 ---- .3700B .3200A .3200A .3390 -.0055 .3445 382 ---- .3620B .3130A .3130A .3310 -.0060 .3370 383 ---- .3540B .3055A .3055A .3235 -.0060 .3295 384 ---- .3465B .2985A .2985A .3165 -.0055 .3220 385 ---- .3385B .2915A .2915A .3090 -.0055 .3145 26 386 ---- .3320B .2845A .2845A .3015 -.0060 .3075 387 ---- .3290B .2780A .2780A .2945 -.0060 .3005 8 388 ---- .3220B .2710A .2710A .2875 -.0060 .2935 389 ---- .3145B .2645A .2645A .2805 -.0060 .2865 2 390 ---- .3070B .2580A .2580A .2735 -.0060 .2795 15 391 ---- .3000B .2520A .2520A .2670 -.0060 .2730 392 ---- .2930B .2455A .2455A .2600 -.0065 .2665 393 ---- .2860B .2390A .2390A .2535 -.0065 .2600 394 ---- .2790B .2330A .2330A .2470 -.0065 .2535 1 395 ---- .2730B .2270A .2270A .2405 -.0065 .2470 126 396 ---- .2655B .2210A .2210A .2345 -.0065 .2410 397 ---- .2590B .2155A .2155A .2280 -.0065 .2345 25 398 ---- .2525B .2095A .2095A .2220 -.0065 .2285 10 399 ---- .2460B .2040A .2040A .2160 -.0070 .2230 47 400 ---- .2405B .1985A .1985A .2100 -.0070 .2170 215 401 ---- .2345B .1930A .1930A .2040 -.0075 .2115 402 ---- .2285B .1880A .1880A .1985 -.0070 .2055 42 403 .2065 .2225B .1825A .1870A .1930 -.0070 10 .2000 404 ---- .2165B .1775A .1775A .1875 -.0075 .1950 30 405 ---- .2105B .1725A .1725A .1820 -.0075 .1895 255 406 ---- .2050B .1675A .1675A .1770 -.0075 .1845 407 .1680 .1995B .1630A .1630A .1715 -.0075 10 .1790 20 408 ---- .1940B .1585A .1585A .1665 -.0075 .1740 1 409 ---- .1885B .1535A .1535A .1620 -.0075 .1695 3 410 ---- .1835B .1495A .1495A .1570 -.0075 .1645 275 411 ---- .1780B .1450A .1450A .1525 -.0075 .1600 412 ---- .1730B .1405A .1405A .1475 -.0080 .1555 9 413 ---- .1680B .1365A .1365A .1430 -.0080 .1510 414 ---- .1635B .1325A .1325A .1390 -.0075 .1465 16 415 .1445 .1585B .1285A .1500B .1345 -.0075 5 .1420 706 416 ---- .1540B .1245A .1245A .1305 -.0075 .1380 417 ---- .1495B .1210A .1210A .1265 -.0075 .1340 8 418 ---- .1450B .1175A .1175A .1225 -.0075 .1300 419 ---- .1405B .1135A .1135A .1185 -.0075 .1260 12 420 .1270 .1365B .1095 .1115B .1150 -.0070 5 .1220 1031 421 ---- .1325B .1070A .1070A .1110 -.0075 .1185 2 422 ---- .1285B .1035A .1035A .1075 -.0075 .1150 1 423 ---- .1240B .1005A .1005A .1045 -.0070 .1115 480 424 ---- .1205B .0970A .0970A .1010 -.0070 .1080 425 ---- .1165B .0940A .0940A .0975 -.0070 .1045 2285 426 ---- .1135B .0910A .0910A .0945 -.0070 .1015 427 ---- .1095B .0880A .0880A .0915 -.0065 .0980 428 ---- .1065B .0850A .0850A .0885 -.0065 .0950 10 429 ---- .1035B .0825A .0825A .0855 -.0065 .0920 33 430 ---- .1000B .0795A .0795A .0825 -.0070 .0895 128 431 ---- .0965B .0770A .0770A .0800 -.0065 .0865 5 5 432 ---- .0935B .0740A .0740A .0775 -.0060 .0835 433 ---- .0905B .0715A .0715A .0745 -.0065 .0810 434 ---- .0875B .0690A .0690A .0720 -.0065 .0785 435 .0790 .0850B .0665A .0665A .0695 -.0065 15 .0760 303 436 ---- .0820B .0645A .0645A .0675 -.0060 .0735 8 440 ---- .0725B .0555A .0555A .0585 -.0060 .0645 310 445 445 ---- .0615B .0465A .0465A .0490 -.0060 .0550 85 450 .0440 .0520B .0390A .0400B .0410 -.0055 289 .0465 2615 455 ---- .0440B .0330A .0330A .0345 -.0050 2 .0395 125 460 .0350 .0370B .0275A .0275A .0290 -.0045 1 .0335 311 668 465 .0295 .0315B .0235A .0315B .0245 -.0045 1 .0290 239 470 ---- .0265B .0205A .0205A .0205 -.0040 .0245 45 475 ---- .0225B .0175A .0175A .0175 -.0035 10 .0210 3381 480 ---- .0190B .0155A .0155A .0150 -.0030 .0180 1005 485 ---- .0160B .0130A .0130A .0130 -.0025 .0155 741 490 ---- .0140B .0115A .0115A .0110 -.0025 .0135 365 495 ---- .0120B .0105A .0120B .0100 -.0015 2 .0115 1 29 500 .0110 .0110 .0095A .0095A .0085 -.0015 1 .0100 1883 505 ---- ---- .0085A .0085A .0075 -.0015 .0090 42 510 ---- ---- .0075A .0075A .0070 -.0010 .0080 228 515 ---- ---- ---- ---- .0060 -.0010 .0070 121 520 ---- ---- ---- ---- .0055 -.0005 .0060 2 66 525 .0055 .0055 .0055 .0055 .0050 -.0005 1 .0055 692 530 ---- ---- ---- ---- .0045 -.0005 .0050 10 535 ---- ---- ---- ---- .0040 -.0005 .0045 605 540 ---- ---- ---- ---- .0040 UNCH .0040 211 545 ---- ---- ---- ---- .0035 UNCH .0035 26 550 ---- ---- ---- ---- .0030 -.0005 230 .0035 1479 555 ---- ---- ---- ---- .0030 UNCH .0030 23 560 ---- ---- ---- ---- .0025 -.0005 .0030 2 565 ---- ---- ---- ---- .0025 UNCH .0025 570 ---- ---- ---- ---- .0025 UNCH .0025 11 575 ---- ---- ---- ---- .0020 -.0005 .0025 580 ---- ---- ---- ---- .0020 UNCH .0020 1 600 ---- ---- ---- ---- .0015 UNCH .0015 10 625 ---- ---- ---- ---- .0015 UNCH .0015 8 650 ---- ---- ---- ---- .0010 UNCH .0010 1 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 750 ---- ---- ---- ---- .0005 -.0005 .0010 5 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8430 +.0005 3.8425 050 ---- ---- ---- ---- 3.5930 +.0005 3.5925 075 ---- ---- ---- ---- 3.3430 +.0005 3.3425 100 ---- ---- ---- ---- 3.0930 +.0005 3.0925 125 ---- ---- ---- ---- 2.8430 +.0005 2.8425 150 ---- ---- ---- ---- 2.5930 +.0005 2.5925 175 ---- ---- ---- ---- 2.3430 +.0005 2.3425 200 ---- ---- ---- ---- 2.0930 +.0005 2.0925 220 ---- ---- ---- ---- 1.8930 +.0005 1.8925 225 ---- ---- ---- ---- 1.8430 +.0005 1.8425 230 ---- ---- ---- ---- 1.7930 +.0005 1.7925 235 ---- ---- ---- ---- 1.7430 +.0005 1.7425 240 ---- ---- ---- ---- 1.6930 +.0005 1.6925 245 ---- ---- ---- ---- 1.6430 +.0005 1.6425 250 ---- ---- ---- ---- 1.5930 +.0005 1.5925 255 ---- ---- ---- ---- 1.5430 +.0005 1.5425 260 ---- ---- ---- ---- 1.4930 +.0005 1.4925 265 ---- ---- ---- ---- 1.4430 +.0005 1.4425 270 ---- ---- ---- ---- 1.3930 +.0005 1.3925 275 ---- ---- ---- ---- 1.3430 +.0005 1.3425 280 ---- ---- ---- ---- 1.2930 +.0005 1.2925 285 ---- ---- ---- ---- 1.2435 +.0005 1.2430 290 ---- ---- ---- ---- 1.1935 UNCH 1.1935 1 295 ---- ---- ---- ---- 1.1440 UNCH 1.1440 300 ---- ---- ---- ---- 1.0945 UNCH 1.0945 1 305 ---- ---- ---- ---- 1.0455 UNCH 1.0455 310 ---- 1.0265B .9655A .9655A .9965 -.0005 .9970 1 315 ---- ---- ---- ---- .9480 -.0005 .9485 320 ---- .9415B .8695A .8695A .8995 -.0010 .9005 1 325 ---- ---- ---- ---- .8515 -.0010 .8525 330 ---- .8455B .7755A .7755A .8045 -.0010 .8055 1 335 ---- ---- ---- ---- .7575 -.0020 .7595 340 ---- .7525B .6840A .6840A .7115 -.0020 .7135 7 345 ---- ---- ---- ---- .6660 -.0030 .6690 350 ---- .6620B .5965A .5965A .6220 -.0030 .6250 35 355 ---- ---- ---- ---- .5785 -.0035 .5820 2 360 ---- .5750B .5135A .5135A .5365 -.0035 .5400 9 365 ---- .5250B .4805A .4805A .4955 -.0040 .4995 3 370 ---- .4925B .4355A .4355A .4560 -.0045 .4605 2 375 ---- .4475B .3990A .3990A .4175 -.0055 .4230 1 380 ---- .4155B .3640A .3640A .3815 -.0055 .3870 26 385 ---- .3795B .3310A .3310A .3465 -.0060 .3525 10 389 ---- ---- ---- .3055A .3205 ---- ---- 390 ---- .3465B .2990A .2990A .3140 -.0060 .3200 1 13 391 ---- ---- ---- .2930A .3075 ---- ---- 392 ---- ---- ---- .2875A .3015 ---- ---- 393 ---- ---- ---- .2815A .2950 ---- ---- 394 ---- ---- ---- .2755A .2890 ---- ---- 395 ---- .3140B .2700A .2700A .2830 -.0065 .2895 5 396 ---- ---- ---- .2645A .2775 ---- ---- 397 ---- ---- ---- .2590A .2715 ---- ---- 398 ---- ---- ---- .2535A .2660 ---- ---- 399 ---- ---- ---- .2480A .2600 ---- ---- 400 ---- .2840B .2430A .2430A .2545 -.0070 .2615 670 401 ---- ---- ---- .2375A .2490 ---- ---- 402 ---- ---- ---- .2325A .2440 ---- ---- 403 ---- ---- ---- .2275A .2385 ---- ---- 404 ---- ---- ---- .2225A .2335 ---- ---- 405 ---- .2560B .2175A .2175A .2280 -.0070 .2350 10 705 406 ---- ---- ---- .2130A .2230 ---- ---- 407 ---- ---- ---- .2080A .2180 ---- ---- 408 ---- ---- ---- .2035A .2135 ---- ---- 409 ---- ---- ---- .1990A .2085 ---- ---- 410 ---- .2295B .1945A .1945A .2040 -.0065 .2105 1058 411 ---- ---- ---- .1900A .1990 ---- ---- 412 ---- ---- ---- .1860A .1945 ---- ---- 413 ---- ---- ---- .1815A .1900 ---- ---- 414 ---- ---- ---- .1775A .1860 ---- ---- 415 ---- .2055B .1735A .1735A .1815 -.0060 .1875 6 12 416 ---- ---- ---- .1695A .1775 ---- ---- 417 ---- ---- ---- .1655A .1730 ---- ---- 418 ---- ---- ---- .1615A .1690 ---- ---- 419 ---- ---- ---- .1580A .1650 ---- ---- 420 ---- .1830B .1540A .1540A .1610 -.0060 .1670 651 421 ---- ---- ---- .1505A .1570 ---- ---- 422 ---- ---- ---- .1470A .1535 ---- ---- 423 ---- ---- ---- .1435A .1495 ---- ---- 424 ---- ---- ---- .1400A .1460 ---- ---- 425 ---- .1625B .1365A .1365A .1425 -.0060 .1485 829 426 ---- ---- ---- .1335A .1390 ---- ---- 427 ---- ---- ---- .1300A .1355 ---- ---- 428 ---- ---- ---- .1270A .1320 ---- ---- 429 ---- ---- ---- .1240A .1290 ---- ---- 430 ---- .1440B .1210A .1210A .1255 -.0060 .1315 243 435 ---- .1275B .1070A .1070A .1105 -.0060 .1165 71 440 ---- .1125B .0945A .0945A .0970 -.0055 .1025 10 395 445 ---- .0995B .0825A .0825A .0850 -.0055 .0905 18 450 .0815 .0880B .0725A .0880B .0745 -.0055 10 .0800 1061 455 .0765 .0775B .0635A .0770B .0655 -.0050 8 .0705 95 460 ---- .0680B .0555A .0555A .0575 -.0045 .0620 11 465 ---- .0600B .0490A .0490A .0500 -.0050 .0550 232 470 ---- .0525B .0430A .0430A .0440 -.0045 .0485 63 475 ---- .0465B .0380A .0380A .0385 -.0040 .0425 210 1020 480 ---- .0405B .0335A .0335A .0340 -.0040 .0380 20 127 485 ---- .0360B .0295A .0295A .0300 -.0035 .0335 11 490 ---- .0315B .0265A .0265A .0265 -.0035 1 .0300 1 364 495 ---- .0280B .0235A .0235A .0235 -.0030 .0265 10 500 ---- .0245B .0210A .0210A .0210 -.0025 1 .0235 1 725 505 ---- .0215B .0190A .0190A .0185 -.0025 .0210 1 510 ---- ---- .0170A .0170A .0165 -.0025 .0190 2 22 515 ---- ---- .0155A .0150A .0150 -.0020 10 .0170 1 520 ---- ---- .0140A .0140A .0135 -.0020 .0155 61 525 ---- ---- .0125A .0125A .0120 -.0015 .0135 7 530 ---- ---- .0115A .0115A .0110 -.0015 .0125 10 535 ---- ---- .0105A .0105A .0100 -.0010 .0110 1 70 540 ---- ---- ---- ---- .0090 -.0010 .0100 5 545 ---- ---- ---- ---- .0085 -.0005 .0090 14 550 ---- ---- .0080A .0080A .0075 -.0010 .0085 35 555 ---- ---- ---- ---- .0070 -.0005 .0075 7 560 ---- ---- ---- ---- .0065 -.0005 12 .0070 12 565 ---- ---- ---- ---- .0060 UNCH .0060 570 ---- ---- ---- ---- .0055 UNCH .0055 56 575 ---- ---- ---- ---- .0050 UNCH .0050 6 580 ---- ---- ---- ---- .0045 UNCH .0045 600 ---- ---- ---- ---- .0035 UNCH .0035 21 625 ---- ---- ---- ---- .0025 UNCH .0025 8 650 ---- ---- ---- ---- .0020 +.0005 .0015 26 675 ---- ---- ---- ---- .0015 +.0005 .0010 700 ---- ---- ---- ---- .0015 +.0005 .0010 10 725 ---- ---- ---- ---- .0010 +.0005 .0005 30 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 20 825 ---- ---- ---- ---- .0010 +.0005 .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8470 +.0005 3.8465 050 ---- ---- ---- ---- 3.5970 +.0005 3.5965 075 ---- ---- ---- ---- 3.3470 +.0005 3.3465 100 ---- ---- ---- ---- 3.0970 +.0005 3.0965 125 ---- ---- ---- ---- 2.8470 +.0005 2.8465 150 ---- ---- ---- ---- 2.5970 +.0005 2.5965 175 ---- ---- ---- ---- 2.3470 +.0005 2.3465 200 ---- ---- ---- ---- 2.0970 +.0005 2.0965 220 ---- ---- ---- ---- 1.8970 +.0005 1.8965 225 ---- ---- ---- ---- 1.8470 +.0005 1.8465 230 ---- ---- ---- ---- 1.7970 +.0005 1.7965 235 ---- ---- ---- ---- 1.7470 +.0005 1.7465 240 ---- ---- ---- ---- 1.6970 +.0005 1.6965 245 ---- ---- ---- ---- 1.6470 +.0005 1.6465 250 ---- ---- ---- ---- 1.5970 +.0005 1.5965 255 ---- ---- ---- ---- 1.5470 +.0005 1.5465 260 ---- ---- ---- ---- 1.4970 +.0005 1.4965 7 265 ---- ---- ---- ---- 1.4470 +.0005 1.4465 270 ---- ---- ---- ---- 1.3970 +.0005 1.3965 1 275 ---- ---- ---- ---- 1.3470 UNCH 1.3470 280 ---- ---- ---- ---- 1.2975 +.0005 1.2970 285 ---- ---- ---- ---- 1.2480 UNCH 1.2480 290 ---- ---- ---- ---- 1.1985 UNCH 1.1985 295 ---- ---- ---- ---- 1.1495 UNCH 1.1495 300 ---- 1.1395B 1.0700A 1.0700A 1.1005 -.0005 1.1010 48 305 ---- ---- ---- ---- 1.0520 -.0010 1.0530 310 ---- 1.0450B .9745A .9745A 1.0040 -.0010 1.0050 315 ---- ---- ---- ---- .9565 -.0010 .9575 320 ---- .9495B .8810A .8810A .9095 -.0015 .9110 325 ---- ---- ---- ---- .8630 -.0015 .8645 330 ---- .8565B .7900A .7900A .8170 -.0020 .8190 335 ---- ---- ---- ---- .7720 -.0025 .7745 340 ---- .7660B .7020A .7020A .7280 -.0025 .7305 345 ---- ---- ---- ---- .6845 -.0030 .6875 350 ---- .6790B .6180A .6180A .6420 -.0035 .6455 10 355 ---- ---- .5825A .5825A .6005 -.0040 .6045 360 ---- .5960B .5390A .5390A .5605 -.0045 .5650 365 ---- .5515B .5065A .5065A .5215 -.0045 .5260 370 ---- .5175B .4650A .4650A .4840 -.0050 .4890 375 ---- .4760B .4300A .4300A .4480 -.0055 .4535 380 ---- .4445B .3970A .3970A .4135 -.0055 .4190 385 ---- .4105B .3650A .3650A .3805 -.0060 .3865 390 ---- .3790B .3350A .3350A .3490 -.0060 .3550 395 ---- .3485B .3070A .3070A .3195 -.0065 .3260 400 ---- .3195B .2805A .2805A .2920 -.0060 .2980 10 12 405 ---- .2920B .2555A .2555A .2660 -.0060 .2720 96 410 ---- .2665B .2325A .2325A .2420 -.0060 .2480 50 236 415 ---- .2425B .2110A .2110A .2195 -.0055 .2250 118 420 ---- .2200B .1915A .1915A .1985 -.0060 .2045 17 425 ---- .1995B .1730A .1730A .1790 -.0060 .1850 4 430 ---- .1800B .1565A .1565A .1615 -.0060 .1675 3 435 ---- .1625B .1415A .1415A .1455 -.0060 .1515 115 440 ---- .1465B .1275A .1275A .1310 -.0055 .1365 1022 1066 445 ---- .1320B .1150A .1150A .1175 -.0055 .1230 8 450 ---- .1190B .1035A .1035A .1055 -.0055 .1110 125 455 ---- .1065B .0930A .0930A .0945 -.0050 .0995 460 ---- .0970B .0835A .0835A .0850 -.0050 .0900 2 465 ---- .0875B .0750A .0750A .0760 -.0050 .0810 10 470 .0705 .0785B .0675A .0675A .0680 -.0045 1 .0725 1 475 ---- .0705B .0605A .0605A .0615 -.0040 .0655 110 480 ---- .0630B .0545A .0545A .0550 -.0040 .0590 36 485 ---- .0570B .0490A .0490A .0495 -.0040 .0535 490 ---- .0510B .0440A .0440A .0445 -.0035 .0480 1022 1000 495 .0420 .0460B .0400A .0460B .0400 -.0035 1 .0435 3 500 ---- .0410B .0355A .0355A .0360 -.0035 .0395 8 505 ---- .0365B .0325A .0325A .0325 -.0030 .0355 510 ---- .0330B .0295A .0295A .0295 -.0030 .0325 4 515 ---- .0300B .0270A .0270A .0265 -.0030 .0295 1 520 ---- .0270B .0245A .0245A .0240 -.0025 .0265 525 .0245 .0245 .0225A .0225A .0215 -.0030 1 .0245 49 530 ---- ---- .0205A .0205A .0195 -.0025 .0220 535 ---- ---- .0190A .0190A .0180 -.0025 .0205 2 540 ---- ---- .0175A .0175A .0165 -.0020 .0185 545 ---- ---- .0160A .0160A .0150 -.0020 .0170 4 550 ---- ---- .0150A .0150A .0140 -.0015 .0155 1 555 ---- ---- .0140A .0140A .0130 -.0015 .0145 11 560 ---- ---- .0130A .0130A .0120 -.0015 .0135 565 ---- ---- ---- ---- .0110 -.0010 .0120 570 ---- ---- .0110A .0110A .0105 -.0010 .0115 575 ---- ---- .0100A .0100A .0095 -.0010 .0105 580 ---- ---- ---- ---- .0090 -.0005 .0095 600 ---- ---- ---- ---- .0070 UNCH .0070 625 ---- ---- ---- ---- .0055 +.0005 .0050 13 650 ---- ---- ---- ---- .0045 +.0005 .0040 675 ---- ---- ---- ---- .0035 +.0005 .0030 700 ---- ---- ---- ---- .0030 +.0005 .0025 725 ---- ---- ---- ---- .0030 +.0010 .0020 750 ---- ---- ---- ---- .0025 +.0010 .0015 775 ---- ---- ---- ---- .0025 +.0010 .0015 800 ---- ---- ---- ---- .0025 +.0015 .0010 825 ---- ---- ---- ---- .0020 +.0010 .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8470 +.0005 3.8465 050 ---- ---- ---- ---- 3.5970 +.0005 3.5965 075 ---- ---- ---- ---- 3.3470 +.0005 3.3465 100 ---- ---- ---- ---- 3.0970 +.0005 3.0965 125 ---- ---- ---- ---- 2.8470 +.0005 2.8465 150 ---- ---- ---- ---- 2.5970 +.0005 2.5965 175 ---- ---- ---- ---- 2.3470 +.0005 2.3465 200 ---- ---- ---- ---- 2.0970 +.0005 2.0965 220 ---- ---- ---- ---- 1.8970 +.0005 1.8965 225 ---- ---- ---- ---- 1.8470 +.0005 1.8465 230 ---- ---- ---- ---- 1.7970 +.0005 1.7965 235 ---- ---- ---- ---- 1.7470 +.0005 1.7465 240 ---- ---- ---- ---- 1.6970 +.0005 1.6965 245 ---- ---- ---- ---- 1.6470 +.0005 1.6465 250 ---- ---- ---- ---- 1.5970 +.0005 1.5965 255 ---- ---- ---- ---- 1.5470 +.0005 1.5465 260 ---- ---- ---- ---- 1.4970 +.0005 1.4965 265 ---- ---- ---- ---- 1.4470 +.0005 1.4465 270 ---- ---- ---- ---- 1.3975 +.0005 1.3970 275 ---- ---- ---- ---- 1.3480 +.0005 1.3475 280 ---- ---- ---- ---- 1.2985 UNCH 1.2985 285 ---- ---- ---- ---- 1.2495 -.0005 1.2500 290 ---- 1.2355B 1.1705A 1.1705A 1.2005 -.0010 1.2015 295 ---- ---- ---- ---- 1.1525 -.0010 1.1535 300 ---- 1.1445B 1.0755A 1.0755A 1.1045 -.0015 1.1060 305 ---- ---- ---- ---- 1.0570 -.0015 1.0585 310 ---- 1.0495B .9820A .9820A 1.0100 -.0020 1.0120 315 ---- ---- ---- ---- .9640 -.0020 .9660 320 ---- .9570B .8910A .8910A .9180 -.0025 .9205 325 ---- ---- ---- ---- .8735 -.0020 .8755 330 ---- .8670B .8035A .8035A .8290 -.0025 .8315 335 ---- ---- ---- ---- .7855 -.0030 .7885 340 ---- .7800B .7190A .7190A .7430 -.0035 .7465 345 ---- ---- .6830A .6830A .7015 -.0035 .7050 350 ---- .6965B .6390A .6390A .6610 -.0040 .6650 355 ---- .6530B .6045A .6045A .6215 -.0045 .6260 360 ---- .6165B .5630A .5630A .5830 -.0045 .5875 365 ---- .5745B .5270A .5270A .5460 -.0050 .5510 370 ---- .5420B .4925A .4925A .5100 -.0050 .5150 375 ---- .5060B .4590A .4590A .4755 -.0055 .4810 380 ---- .4720B .4270A .4270A .4425 -.0055 .4480 385 ---- .4390B .3960A .3960A .4110 -.0055 .4165 6 390 ---- .4085B .3670A .3670A .3810 -.0055 .3865 66 395 ---- .3810B .3395A .3395A .3525 -.0055 .3580 400 ---- .3525B .3135A .3135A .3255 -.0060 .3315 27 405 ---- .3260B .2895A .2895A .3005 -.0055 .3060 38 410 ---- .3010B .2665A .2665A .2765 -.0055 50 .2820 18 471 415 ---- .2775B .2450A .2450A .2540 -.0060 .2600 165 420 ---- .2555B .2255A .2255A .2335 -.0055 .2390 1 12 425 ---- .2345B .2070A .2070A .2140 -.0055 .2195 38 430 ---- .2155B .1895A .1895A .1960 -.0055 .2015 85 435 ---- .1975B .1740A .1740A .1795 -.0050 .1845 222 440 ---- .1810B .1595A .1595A .1640 -.0050 .1690 455 445 ---- .1655B .1460A .1460A .1500 -.0050 .1550 3 450 ---- .1515B .1335A .1335A .1370 -.0045 .1415 5 358 455 ---- .1385B .1220A .1220A .1250 -.0045 .1295 100 460 ---- .1265B .1115A .1115A .1140 -.0045 .1185 240 465 ---- .1155B .1020A .1020A .1040 -.0040 .1080 19 470 ---- .1055B .0935A .0935A .0950 -.0040 .0990 475 ---- .0960B .0855A .0855A .0865 -.0040 .0905 2 87 480 ---- .0880B .0780A .0780A .0790 -.0035 .0825 76 485 ---- .0800B .0715A .0715A .0720 -.0035 .0755 8 166 490 ---- .0730B .0650A .0650A .0655 -.0035 .0690 17 495 ---- .0665B .0595A .0595A .0600 -.0030 .0630 10 500 ---- .0610B .0540A .0540A .0545 -.0035 17 .0580 10 57 505 ---- .0555B .0500A .0500A .0500 -.0030 .0530 11 510 ---- .0505B .0460A .0460A .0455 -.0030 .0485 6 515 ---- .0460B .0420A .0420A .0420 -.0025 .0445 56 520 ---- .0420B .0385A .0385A .0380 -.0030 17 .0410 8 42 525 ---- .0385B .0355A .0355A .0350 -.0025 .0375 60 530 ---- .0355B .0330A .0330A .0320 -.0025 .0345 300 535 ---- .0325B .0305A .0305A .0295 -.0025 .0320 50 540 ---- ---- .0280A .0280A .0270 -.0025 .0295 545 ---- ---- .0260A .0260A .0250 -.0020 .0270 10 550 ---- ---- .0240A .0240A .0230 -.0020 .0250 5 25 555 ---- ---- .0225A .0225A .0215 -.0015 .0230 560 ---- ---- .0210A .0210A .0195 -.0020 .0215 565 ---- ---- .0195A .0195A .0185 -.0015 .0200 570 ---- ---- ---- ---- .0170 -.0015 .0185 575 ---- ---- ---- ---- .0160 -.0010 .0170 70 580 ---- ---- ---- ---- .0150 -.0010 .0160 600 ---- ---- ---- ---- .0115 -.0005 .0120 21 625 ---- ---- ---- ---- .0090 +.0005 .0085 650 ---- ---- ---- ---- .0075 +.0015 .0060 675 ---- ---- ---- ---- .0065 +.0020 .0045 700 ---- ---- ---- ---- .0055 +.0020 .0035 725 ---- .0030B ---- .0030B .0050 +.0025 .0025 750 ---- ---- ---- ---- .0045 +.0025 .0020 775 ---- ---- ---- ---- .0040 +.0025 .0015 800 ---- ---- ---- ---- .0040 +.0025 .0015 825 ---- ---- ---- ---- .0035 +.0025 .0010 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8485 +.0005 3.8480 050 ---- ---- ---- ---- 3.5985 +.0005 3.5980 075 ---- ---- ---- ---- 3.3485 +.0005 3.3480 100 ---- ---- ---- ---- 3.0985 +.0005 3.0980 125 ---- ---- ---- ---- 2.8485 +.0005 2.8480 150 ---- ---- ---- ---- 2.5985 +.0005 2.5980 175 ---- ---- ---- ---- 2.3485 +.0005 2.3480 200 ---- ---- ---- ---- 2.0985 +.0005 2.0980 220 ---- ---- ---- ---- 1.8985 +.0005 1.8980 225 ---- ---- ---- ---- 1.8485 +.0005 1.8480 230 ---- ---- ---- ---- 1.7985 +.0005 1.7980 235 ---- ---- ---- ---- 1.7485 +.0005 1.7480 240 ---- ---- ---- ---- 1.6985 +.0005 1.6980 245 ---- ---- ---- ---- 1.6485 +.0005 1.6480 250 ---- ---- ---- ---- 1.5985 +.0005 1.5980 255 ---- ---- ---- ---- 1.5485 +.0005 1.5480 260 ---- ---- ---- ---- 1.4985 UNCH 1.4985 265 ---- ---- ---- ---- 1.4490 UNCH 1.4490 270 ---- ---- ---- ---- 1.3995 UNCH 1.3995 275 ---- ---- ---- ---- 1.3505 -.0005 1.3510 280 ---- ---- 1.2730A 1.2730A 1.3020 -.0005 1.3025 285 ---- ---- ---- ---- 1.2535 -.0005 1.2540 290 ---- 1.2425B 1.1775A 1.1775A 1.2055 -.0010 1.2065 295 ---- ---- ---- ---- 1.1580 -.0010 1.1590 300 ---- 1.1475B 1.0835A 1.0835A 1.1110 -.0010 1.1120 1 305 ---- ---- ---- ---- 1.0640 -.0015 1.0655 310 ---- 1.0540B .9920A .9920A 1.0180 -.0020 1.0200 315 ---- ---- ---- ---- .9725 -.0020 .9745 320 ---- .9635B .9035A .9035A .9280 -.0020 .9300 325 ---- ---- ---- ---- .8840 -.0025 .8865 330 ---- .8755B .8185A .8185A .8410 -.0025 .8435 335 ---- ---- ---- ---- .7985 -.0030 .8015 340 ---- .7910B .7365A .7365A .7575 -.0030 .7605 7 345 ---- ---- ---- ---- .7170 -.0035 .7205 350 ---- .7100B .6590A .6590A .6780 -.0035 .6815 4 355 ---- ---- ---- ---- .6400 -.0040 .6440 360 ---- .6330B .5855A .5855A .6030 -.0040 .6070 365 ---- .5755B .5505A .5505A .5675 -.0040 .5715 370 ---- .5605B .5170A .5170A .5330 -.0045 .5375 375 ---- .5260B .4845A .4845A .5000 -.0045 .5045 380 ---- .4930B .4535A .4535A .4680 -.0045 .4725 4 385 ---- .4635B .4225A .4225A .4375 -.0045 .4420 4 390 ---- .4345B .3940A .3940A .4085 -.0045 .4130 395 ---- .4055B .3670A .3670A .3805 -.0050 .3855 5 400 ---- .3780B .3415A .3415A .3540 -.0050 .3590 20 405 ---- .3520B .3175A .3175A .3290 -.0050 .3340 410 ---- .3270B .2950A .2950A .3055 -.0045 .3100 415 ---- .3040B .2735A .2735A .2830 -.0045 .2875 420 ---- .2820B .2535A .2535A .2620 -.0045 .2665 425 ---- .2615B .2345A .2345A .2425 -.0045 .2470 430 ---- .2420B .2170A .2170A .2240 -.0045 .2285 435 ---- .2240B .2010A .2010A .2070 -.0045 .2115 440 ---- .2070B .1860A .1860A .1915 -.0040 .1955 445 ---- .1910B .1720A .1720A .1765 -.0040 .1805 450 ---- .1765B .1590A .1590A .1630 -.0040 .1670 1 455 ---- .1630B .1470A .1470A .1505 -.0035 .1540 460 ---- .1505B .1355A .1355A .1390 -.0035 .1425 465 ---- .1385B .1255A .1255A .1280 -.0035 .1315 150 470 ---- .1280B .1160A .1160A .1180 -.0035 .1215 510 475 ---- .1180B .1075A .1075A .1090 -.0030 .1120 480 ---- .1085B .0995A .0995A .1005 -.0030 56 .1035 25 25 485 ---- .1000B .0920A .0920A .0925 -.0030 .0955 490 ---- .0925B .0850A .0850A .0855 -.0025 .0880 495 ---- .0850B .0785A .0785A .0790 -.0025 .0815 1 500 ---- .0785B .0725A .0725A .0725 -.0030 .0755 14 505 ---- .0725B .0675A .0675A .0670 -.0025 .0695 510 ---- .0670B .0625A .0625A .0620 -.0025 .0645 515 ---- .0615B .0580A .0580A .0570 -.0030 .0600 520 ---- .0570B .0540A .0540A .0530 -.0025 .0555 525 ---- .0525B .0500A .0500A .0490 -.0025 .0515 1 1 530 ---- .0485B .0465A .0485B .0450 -.0025 .0475 535 ---- .0450B .0430A .0450B .0420 -.0020 .0440 540 ---- .0415B .0405A .0415B .0390 -.0020 .0410 545 ---- .0385B .0375A .0385B .0360 -.0020 .0380 550 ---- ---- .0350A .0350A .0335 -.0020 .0355 1 2 555 ---- ---- ---- ---- .0310 -.0020 .0330 560 ---- ---- .0305A .0305A .0290 -.0020 .0310 565 ---- ---- ---- ---- .0270 -.0015 .0285 570 ---- ---- ---- ---- .0250 -.0020 .0270 575 ---- ---- ---- ---- .0235 -.0015 .0250 580 ---- ---- ---- ---- .0220 -.0015 .0235 600 ---- ---- ---- ---- .0170 -.0010 .0180 625 ---- ---- ---- ---- .0130 UNCH .0130 650 ---- ---- ---- ---- .0100 +.0005 .0095 675 ---- ---- ---- ---- .0080 +.0005 .0075 700 ---- ---- ---- ---- .0065 +.0010 .0055 725 ---- ---- ---- ---- .0055 +.0010 .0045 750 ---- ---- ---- ---- .0045 +.0010 .0035 775 ---- ---- ---- ---- .0040 +.0010 .0030 800 ---- ---- ---- ---- .0035 +.0010 .0025 825 ---- ---- ---- ---- .0030 +.0010 .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8485 +.0005 3.8480 050 ---- ---- ---- ---- 3.5985 +.0005 3.5980 075 ---- ---- ---- ---- 3.3485 +.0005 3.3480 100 ---- ---- ---- ---- 3.0985 +.0005 3.0980 125 ---- ---- ---- ---- 2.8485 +.0005 2.8480 150 ---- ---- ---- ---- 2.5985 +.0005 2.5980 175 ---- ---- ---- ---- 2.3485 +.0005 2.3480 200 ---- ---- ---- ---- 2.0985 +.0005 2.0980 220 ---- ---- ---- ---- 1.8985 +.0005 1.8980 225 ---- ---- ---- ---- 1.8485 +.0005 1.8480 230 ---- ---- ---- ---- 1.7985 +.0005 1.7980 235 ---- ---- ---- ---- 1.7485 +.0005 1.7480 240 ---- ---- ---- ---- 1.6985 +.0005 1.6980 245 ---- ---- ---- ---- 1.6485 +.0005 1.6480 250 ---- ---- ---- ---- 1.5985 +.0005 1.5980 255 ---- ---- ---- ---- 1.5490 +.0005 1.5485 260 ---- ---- ---- ---- 1.4995 +.0005 1.4990 265 ---- ---- ---- ---- 1.4500 UNCH 1.4500 270 ---- ---- 1.3730A 1.3730A 1.4015 +.0005 1.4010 2 275 ---- ---- ---- ---- 1.3525 UNCH 1.3525 280 ---- 1.3410B 1.2770A 1.2770A 1.3045 UNCH 1.3045 8 285 ---- ---- ---- ---- 1.2570 UNCH 1.2570 290 ---- 1.2455B 1.1830A 1.1830A 1.2095 UNCH 1.2095 295 ---- ---- ---- ---- 1.1625 -.0005 1.1630 300 ---- 1.1520B 1.0915A 1.0915A 1.1160 -.0005 1.1165 305 ---- ---- ---- ---- 1.0705 -.0005 1.0710 310 ---- 1.0610B 1.0020A 1.0020A 1.0255 -.0005 1.0260 315 ---- ---- ---- ---- .9810 -.0010 .9820 320 ---- .9725B .9160A .9160A .9375 -.0010 .9385 325 ---- ---- ---- ---- .8945 -.0015 .8960 330 ---- .8870B .8330A .8330A .8530 -.0015 .8545 335 ---- ---- ---- ---- .8120 -.0015 .8135 340 ---- .8050B .7540A .7540A .7720 -.0020 .7740 345 ---- ---- ---- ---- .7335 -.0015 .7350 350 ---- .7260B .6785A .6785A .6955 -.0020 .6975 355 ---- ---- ---- ---- .6590 -.0020 .6610 360 ---- .6510B .6075A .6075A .6235 -.0020 .6255 365 ---- .6150B .5735A .5735A .5890 -.0020 .5910 370 ---- .5805B .5410A .5410A .5555 -.0025 .5580 375 ---- .5470B .5095A .5095A .5235 -.0025 .5260 380 ---- .5145B .4790A .4790A .4925 -.0025 .4950 385 ---- .4870B .4500A .4500A .4630 -.0025 .4655 390 ---- .4575B .4225A .4225A .4345 -.0025 .4370 395 ---- .4290B .3960A .3960A .4070 -.0030 .4100 200 400 ---- .4020B .3710A .3710A .3810 -.0030 .3840 2 405 ---- .3765B .3470A .3470A .3565 -.0030 .3595 410 ---- .3520B .3245A .3245A .3330 -.0030 .3360 415 ---- .3290B .3035A .3035A .3105 -.0030 .3135 40 420 ---- .3070B .2830A .2830A .2895 -.0030 .2925 425 ---- .2865B .2645A .2645A .2700 -.0030 .2730 430 ---- .2670B .2465A .2465A .2515 -.0030 .2545 435 ---- .2485B .2300A .2300A .2340 -.0030 .2370 440 ---- .2315B .2145A .2145A .2180 -.0030 .2210 445 ---- .2155B .1995A .1995A .2030 -.0030 .2060 450 ---- .2005B .1860A .1860A .1885 -.0030 .1915 1 455 ---- .1865B .1735A .1735A .1755 -.0030 .1785 460 ---- .1730B .1615A .1615A .1635 -.0025 .1660 465 ---- .1610B .1505A .1505A .1520 -.0025 .1545 470 ---- .1495B .1405A .1405A .1410 -.0030 .1440 475 ---- .1385B .1305A .1305A .1315 -.0025 .1340 200 480 ---- .1310B .1215A .1215A .1220 -.0030 .1250 485 ---- .1220B .1130A .1130A .1135 -.0030 .1165 1 490 ---- .1110B .1065A .1065A .1055 -.0030 .1085 1 495 ---- .1050B .0980A .0980A .0985 -.0025 .1010 500 ---- .0975B .0915A .0915A .0915 -.0030 .0945 1 505 ---- ---- .0865A .0865A .0850 -.0030 .0880 510 ---- ---- .0810A .0810A .0795 -.0025 .0820 515 ---- ---- .0755A .0755A .0740 -.0025 .0765 520 ---- ---- .0705A .0705A .0690 -.0025 .0715 525 ---- ---- .0660A .0660A .0645 -.0025 .0670 530 ---- ---- .0620A .0620A .0600 -.0025 .0625 25 535 ---- ---- .0580A .0580A .0560 -.0025 .0585 540 ---- ---- ---- ---- .0520 -.0025 .0545 545 ---- ---- ---- ---- .0490 -.0020 .0510 550 ---- ---- ---- ---- .0455 -.0025 .0480 1 555 ---- ---- ---- ---- .0425 -.0025 .0450 560 ---- ---- ---- ---- .0400 -.0020 .0420 565 ---- ---- ---- ---- .0375 -.0020 .0395 570 ---- ---- ---- ---- .0350 -.0020 .0370 575 ---- ---- ---- ---- .0330 -.0020 .0350 580 ---- ---- ---- ---- .0310 -.0020 .0330 600 ---- ---- ---- ---- .0245 -.0015 .0260 625 ---- ---- ---- ---- .0190 -.0010 .0200 650 ---- ---- ---- ---- .0150 -.0005 .0155 675 ---- ---- ---- ---- .0120 -.0005 .0125 700 ---- ---- ---- ---- .0100 UNCH .0100 1 725 ---- ---- ---- ---- .0085 UNCH .0085 750 ---- ---- ---- ---- .0070 UNCH .0070 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0055 UNCH .0055 825 ---- ---- ---- ---- .0050 UNCH .0050 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8485 +.0005 3.8480 050 ---- ---- ---- ---- 3.5985 +.0005 3.5980 075 ---- ---- ---- ---- 3.3485 +.0005 3.3480 100 ---- ---- ---- ---- 3.0985 +.0005 3.0980 125 ---- ---- ---- ---- 2.8485 +.0005 2.8480 150 ---- ---- ---- ---- 2.5985 +.0005 2.5980 175 ---- ---- ---- ---- 2.3485 +.0005 2.3480 200 ---- ---- ---- ---- 2.0985 +.0005 2.0980 1 220 ---- ---- ---- ---- 1.8985 +.0005 1.8980 225 ---- ---- ---- ---- 1.8485 +.0005 1.8480 230 ---- ---- ---- ---- 1.7985 +.0005 1.7980 235 ---- ---- ---- ---- 1.7485 +.0005 1.7480 240 ---- ---- ---- ---- 1.6985 +.0005 1.6980 245 ---- ---- ---- ---- 1.6485 +.0005 1.6480 250 ---- ---- ---- ---- 1.5985 +.0005 1.5980 255 ---- ---- ---- ---- 1.5495 +.0015 1.5480 260 ---- ---- ---- ---- 1.5000 +.0015 1.4985 265 ---- ---- ---- ---- 1.4515 +.0015 1.4500 270 ---- 1.4390B 1.3770A 1.3770A 1.4030 +.0015 1.4015 275 ---- ---- ---- ---- 1.3550 +.0010 1.3540 280 ---- 1.3430B 1.2825A 1.2825A 1.3075 +.0010 1.3065 285 ---- ---- ---- ---- 1.2605 +.0005 1.2600 290 ---- 1.2490B 1.1900A 1.1900A 1.2135 -.0005 1.2140 295 ---- ---- ---- ---- 1.1675 -.0010 1.1685 300 ---- 1.1575B 1.1000A 1.1000A 1.1220 -.0020 1.1240 305 ---- ---- ---- ---- 1.0775 -.0025 1.0800 310 ---- 1.0685B 1.0130A 1.0130A 1.0335 -.0030 1.0365 315 ---- ---- ---- ---- .9900 -.0035 .9935 320 ---- .9820B .9290A .9290A .9475 -.0040 .9515 325 ---- ---- ---- ---- .9060 -.0040 .9100 330 ---- .8985B .8485A .8485A .8650 -.0045 .8695 335 ---- ---- ---- ---- .8255 -.0045 .8300 340 ---- .8185B .7715A .7715A .7865 -.0045 .7910 345 ---- ---- ---- ---- .7485 -.0050 .7535 350 ---- .7415B .6980A .6980A .7120 -.0045 .7165 5 355 ---- ---- .6630A .6630A .6760 -.0045 .6805 360 ---- .6685B .6290A .6290A .6415 -.0040 .6455 365 ---- .6335B .5960A .5960A .6080 -.0040 .6120 370 ---- .6000B .5640A .5640A .5755 -.0035 .5790 375 ---- .5670B .5335A .5335A .5440 -.0035 .5475 380 ---- .5355B .5035A .5035A .5140 -.0035 .5175 385 ---- .5080B .4755A .4755A .4850 -.0030 .4880 390 ---- .4795B .4480A .4480A .4570 -.0035 .4605 10 395 ---- .4515B .4220A .4220A .4300 -.0035 .4335 400 ---- .4250B .3970A .3970A .4045 -.0035 .4080 2 405 ---- .4000B .3715A .3715A .3805 -.0030 .3835 20 410 ---- .3755B .3495A .3495A .3570 -.0035 50 .3605 415 ---- .3525B .3285A .3285A .3350 -.0035 .3385 136 420 ---- .3310B .3085A .3085A .3140 -.0035 .3175 8 425 ---- .3105B .2900A .2900A .2945 -.0035 .2980 170 430 ---- .2910B .2720A .2720A .2760 -.0035 .2795 435 ---- .2725B .2555A .2555A .2580 -.0040 .2620 200 440 ---- .2555B .2395A .2395A .2415 -.0040 .2455 445 ---- .2395B .2250A .2250A .2260 -.0040 .2300 450 .2090 .2240B .2090 .2240B .2115 -.0040 1 .2155 1050 455 ---- .2095B .1975A .1975A .1980 -.0040 .2020 460 ---- .1960B .1855A .1855A .1855 -.0035 .1890 76 465 ---- .1830B .1735A .1735A .1735 -.0035 .1770 409 470 ---- .1710B .1625A .1625A .1625 -.0035 .1660 154 475 ---- .1600B .1530A .1530A .1520 -.0040 .1560 170 480 ---- .1495B .1410A .1410A .1425 -.0035 .1460 2 485 ---- .1420B .1320A .1320A .1335 -.0035 .1370 137 490 ---- .1330B .1235A .1235A .1250 -.0035 .1285 1 495 ---- .1240B .1155A .1155A .1175 -.0030 .1205 10 500 ---- .1160B .1085A .1085A .1100 -.0035 .1135 240 505 ---- ---- .1045A .1045A .1035 -.0030 .1065 510 ---- ---- .0985A .0985A .0970 -.0030 .1000 515 ---- ---- .0925A .0925A .0910 -.0030 .0940 520 ---- ---- .0870A .0870A .0855 -.0030 .0885 525 ---- ---- .0820A .0820A .0805 -.0025 .0830 530 ---- ---- .0775A .0775A .0755 -.0025 .0780 6 535 ---- ---- .0730A .0730A .0710 -.0025 .0735 540 ---- ---- .0685A .0685A .0670 -.0025 .0695 545 ---- ---- .0650A .0650A .0630 -.0025 .0655 550 ---- ---- ---- ---- .0590 -.0025 .0615 41 555 ---- ---- ---- ---- .0555 -.0025 .0580 560 ---- ---- ---- ---- .0525 -.0020 .0545 565 ---- ---- ---- ---- .0495 -.0020 .0515 570 ---- ---- ---- ---- .0465 -.0020 .0485 575 ---- ---- ---- ---- .0440 -.0020 .0460 150 580 ---- ---- ---- ---- .0415 -.0020 .0435 10 600 ---- ---- ---- ---- .0330 -.0020 .0350 35 625 ---- ---- ---- ---- .0255 -.0015 .0270 20 650 ---- ---- ---- ---- .0200 -.0015 .0215 20 675 ---- ---- ---- ---- .0160 -.0010 .0170 10 700 ---- ---- ---- ---- .0130 -.0005 .0135 3 725 ---- ---- ---- ---- .0110 UNCH .0110 10 750 ---- ---- ---- ---- .0090 -.0005 .0095 775 ---- ---- ---- ---- .0075 -.0005 .0080 800 ---- ---- ---- ---- .0065 UNCH .0065 3 825 ---- ---- ---- ---- .0055 -.0005 .0060 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0005 3.8460 050 ---- ---- ---- ---- 3.5965 +.0005 3.5960 075 ---- ---- ---- ---- 3.3465 +.0005 3.3460 100 ---- ---- ---- ---- 3.0965 +.0005 3.0960 125 ---- ---- ---- ---- 2.8465 +.0005 2.8460 150 ---- ---- ---- ---- 2.5965 +.0005 2.5960 175 ---- ---- ---- ---- 2.3465 +.0005 2.3460 200 ---- ---- ---- ---- 2.0965 +.0005 2.0960 220 ---- ---- ---- ---- 1.8965 +.0005 1.8960 225 ---- ---- ---- ---- 1.8465 +.0005 1.8460 230 ---- ---- ---- ---- 1.7965 +.0005 1.7960 235 ---- ---- ---- ---- 1.7465 +.0005 1.7460 240 ---- ---- ---- ---- 1.6965 +.0005 1.6960 245 ---- ---- ---- ---- 1.6465 +.0005 1.6460 250 ---- ---- ---- ---- 1.5965 +.0005 1.5960 255 ---- ---- ---- ---- 1.5465 +.0005 1.5460 260 ---- ---- ---- ---- 1.4965 +.0005 1.4960 265 ---- ---- ---- ---- 1.4470 +.0005 1.4465 270 ---- ---- ---- ---- 1.3985 +.0005 1.3980 275 ---- ---- ---- ---- 1.3505 +.0005 1.3500 280 ---- ---- ---- ---- 1.3035 +.0005 1.3030 285 ---- ---- ---- ---- 1.2570 +.0005 1.2565 290 ---- ---- ---- ---- 1.2110 +.0005 1.2105 295 ---- ---- ---- ---- 1.1660 +.0005 1.1655 300 ---- ---- ---- ---- 1.1215 UNCH 1.1215 305 ---- ---- ---- ---- 1.0780 UNCH 1.0780 310 ---- ---- ---- ---- 1.0355 UNCH 1.0355 315 ---- ---- ---- ---- .9935 UNCH .9935 320 ---- ---- ---- ---- .9525 UNCH .9525 325 ---- ---- ---- ---- .9125 UNCH .9125 330 ---- ---- ---- ---- .8735 UNCH .8735 335 ---- ---- ---- ---- .8350 UNCH .8350 340 ---- ---- ---- ---- .7975 UNCH .7975 345 ---- ---- ---- ---- .7610 -.0005 .7615 350 ---- ---- ---- ---- .7260 UNCH .7260 35 355 ---- ---- ---- ---- .6915 UNCH .6915 360 ---- ---- ---- ---- .6580 -.0005 .6585 365 ---- ---- ---- ---- .6255 -.0005 .6260 370 ---- ---- ---- ---- .5945 UNCH .5945 375 ---- ---- ---- ---- .5640 -.0005 .5645 380 ---- ---- ---- ---- .5350 -.0005 .5355 385 ---- ---- ---- ---- .5070 -.0005 .5075 390 ---- ---- ---- ---- .4800 -.0005 .4805 395 ---- ---- ---- ---- .4540 -.0005 .4545 400 ---- ---- ---- ---- .4290 -.0005 .4295 405 ---- ---- ---- ---- .4050 -.0005 .4055 410 ---- ---- ---- ---- .3825 -.0005 .3830 415 ---- ---- ---- ---- .3605 -.0005 .3610 420 ---- ---- ---- ---- .3400 -.0005 .3405 425 ---- ---- ---- ---- .3200 -.0005 .3205 430 ---- ---- ---- ---- .3015 -.0005 .3020 435 ---- ---- ---- ---- .2835 -.0005 .2840 440 ---- ---- ---- ---- .2665 -.0005 .2670 445 ---- ---- ---- ---- .2505 -.0005 .2510 450 ---- ---- ---- ---- .2350 -.0005 .2355 455 ---- ---- ---- ---- .2210 -.0005 .2215 460 ---- ---- ---- ---- .2070 -.0005 .2075 465 ---- ---- ---- ---- .1945 -.0005 .1950 470 ---- ---- ---- ---- .1825 -.0005 .1830 475 ---- ---- ---- ---- .1710 -.0005 .1715 480 ---- ---- ---- ---- .1600 -.0005 .1605 485 ---- ---- ---- ---- .1500 -.0005 .1505 490 ---- ---- ---- ---- .1405 -.0005 .1410 495 ---- ---- ---- ---- .1315 -.0005 .1320 500 ---- ---- ---- ---- .1230 -.0005 .1235 65 505 ---- ---- ---- ---- .1155 -.0005 .1160 510 ---- ---- ---- ---- .1080 -.0005 .1085 515 ---- ---- ---- ---- .1010 -.0005 .1015 520 ---- ---- ---- ---- .0945 -.0005 .0950 525 ---- ---- ---- ---- .0885 -.0005 .0890 530 ---- ---- ---- ---- .0830 UNCH .0830 535 ---- ---- ---- ---- .0775 -.0005 .0780 540 ---- ---- ---- ---- .0725 -.0005 .0730 545 ---- ---- ---- ---- .0680 UNCH .0680 550 ---- ---- ---- ---- .0635 UNCH .0635 555 ---- ---- ---- ---- .0595 UNCH .0595 560 ---- ---- ---- ---- .0555 -.0005 .0560 565 ---- ---- ---- ---- .0520 UNCH .0520 570 ---- ---- ---- ---- .0485 -.0005 .0490 575 ---- ---- ---- ---- .0455 UNCH .0455 600 ---- ---- ---- ---- .0325 -.0005 .0330 625 ---- ---- ---- ---- .0235 UNCH .0235 650 ---- ---- ---- ---- .0170 UNCH .0170 675 ---- ---- ---- ---- .0120 UNCH .0120 700 ---- ---- ---- ---- .0090 UNCH .0090 725 ---- ---- ---- ---- .0065 UNCH .0065 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0005 3.8460 050 ---- ---- ---- ---- 3.5965 +.0005 3.5960 075 ---- ---- ---- ---- 3.3465 +.0005 3.3460 100 ---- ---- ---- ---- 3.0965 +.0005 3.0960 125 ---- ---- ---- ---- 2.8465 +.0005 2.8460 150 ---- ---- ---- ---- 2.5965 +.0005 2.5960 175 ---- ---- ---- ---- 2.3465 +.0005 2.3460 200 ---- ---- ---- ---- 2.0965 +.0005 2.0960 220 ---- ---- ---- ---- 1.8965 +.0005 1.8960 225 ---- ---- ---- ---- 1.8465 +.0005 1.8460 230 ---- ---- ---- ---- 1.7965 +.0005 1.7960 235 ---- ---- ---- ---- 1.7465 +.0005 1.7460 240 ---- ---- ---- ---- 1.6965 +.0005 1.6960 245 ---- ---- ---- ---- 1.6465 +.0005 1.6460 250 ---- ---- ---- ---- 1.5965 +.0005 1.5960 255 ---- ---- ---- ---- 1.5465 +.0005 1.5460 260 ---- ---- ---- ---- 1.4965 +.0005 1.4960 265 ---- ---- ---- ---- 1.4470 +.0005 1.4465 270 ---- ---- ---- ---- 1.3985 UNCH 1.3985 275 ---- ---- ---- ---- 1.3510 +.0005 1.3505 280 ---- ---- ---- ---- 1.3040 +.0005 1.3035 285 ---- ---- ---- ---- 1.2580 +.0005 1.2575 290 ---- ---- ---- ---- 1.2125 UNCH 1.2125 295 ---- ---- ---- ---- 1.1680 UNCH 1.1680 300 ---- ---- ---- ---- 1.1245 UNCH 1.1245 305 ---- ---- ---- ---- 1.0820 +.0005 1.0815 310 ---- ---- ---- ---- 1.0400 UNCH 1.0400 315 ---- ---- ---- ---- .9990 UNCH .9990 320 ---- ---- ---- ---- .9590 UNCH .9590 325 ---- ---- ---- ---- .9195 UNCH .9195 330 ---- ---- ---- ---- .8815 UNCH .8815 335 ---- ---- ---- ---- .8440 UNCH .8440 340 ---- ---- ---- ---- .8080 UNCH .8080 345 ---- ---- ---- ---- .7725 UNCH .7725 350 ---- ---- ---- ---- .7380 UNCH .7380 355 ---- ---- ---- ---- .7045 -.0005 .7050 360 ---- ---- ---- ---- .6725 UNCH .6725 365 ---- ---- ---- ---- .6410 UNCH .6410 370 ---- ---- ---- ---- .6105 -.0005 .6110 375 ---- ---- ---- ---- .5810 -.0005 .5815 380 ---- ---- ---- ---- .5530 UNCH .5530 385 ---- ---- ---- ---- .5255 -.0005 .5260 390 ---- ---- ---- ---- .4995 UNCH .4995 395 ---- ---- ---- ---- .4740 -.0005 .4745 400 ---- ---- ---- ---- .4495 -.0005 .4500 405 ---- ---- ---- ---- .4265 -.0005 .4270 410 ---- ---- ---- ---- .4040 -.0005 .4045 415 ---- ---- ---- ---- .3825 -.0005 .3830 420 ---- ---- ---- ---- .3620 -.0005 .3625 425 ---- ---- ---- ---- .3425 -.0005 .3430 430 ---- ---- ---- ---- .3240 -.0005 .3245 435 ---- ---- ---- ---- .3060 -.0005 .3065 440 ---- ---- ---- ---- .2890 -.0005 .2895 445 ---- ---- ---- ---- .2730 -.0005 .2735 450 ---- ---- ---- ---- .2575 -.0005 .2580 455 ---- ---- ---- ---- .2430 -.0005 .2435 460 ---- ---- ---- ---- .2290 -.0005 .2295 465 ---- ---- ---- ---- .2160 -.0005 .2165 470 ---- ---- ---- ---- .2035 -.0005 .2040 475 ---- ---- ---- ---- .1915 -.0005 .1920 480 ---- ---- ---- ---- .1800 -.0005 .1805 485 ---- ---- ---- ---- .1695 -.0005 .1700 490 ---- ---- ---- ---- .1595 -.0005 .1600 495 ---- ---- ---- ---- .1500 -.0005 .1505 500 ---- ---- ---- ---- .1410 UNCH .1410 505 ---- ---- ---- ---- .1320 -.0005 .1325 510 ---- ---- ---- ---- .1240 -.0005 .1245 515 ---- ---- ---- ---- .1165 -.0005 .1170 520 ---- ---- ---- ---- .1095 -.0005 .1100 525 ---- ---- ---- ---- .1025 -.0005 .1030 530 ---- ---- ---- ---- .0960 -.0005 .0965 535 ---- ---- ---- ---- .0900 -.0005 .0905 540 ---- ---- ---- ---- .0845 -.0005 .0850 545 ---- ---- ---- ---- .0790 -.0005 .0795 550 ---- ---- ---- ---- .0740 -.0005 .0745 555 ---- ---- ---- ---- .0695 -.0005 .0700 560 ---- ---- ---- ---- .0650 -.0005 .0655 565 ---- ---- ---- ---- .0610 UNCH .0610 570 ---- ---- ---- ---- .0570 -.0005 .0575 575 ---- ---- ---- ---- .0535 UNCH .0535 600 ---- ---- ---- ---- .0380 -.0005 .0385 625 ---- ---- ---- ---- .0270 -.0005 .0275 650 ---- ---- ---- ---- .0195 UNCH .0195 675 ---- ---- ---- ---- .0135 -.0005 .0140 700 ---- ---- ---- ---- .0095 -.0005 .0100 725 ---- ---- ---- ---- .0070 UNCH .0070 750 ---- ---- ---- ---- .0050 UNCH .0050 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0005 3.8460 050 ---- ---- ---- ---- 3.5965 +.0005 3.5960 075 ---- ---- ---- ---- 3.3465 +.0005 3.3460 100 ---- ---- ---- ---- 3.0965 +.0005 3.0960 125 ---- ---- ---- ---- 2.8465 +.0005 2.8460 150 ---- ---- ---- ---- 2.5965 +.0005 2.5960 175 ---- ---- ---- ---- 2.3465 +.0005 2.3460 200 ---- ---- ---- ---- 2.0965 +.0005 2.0960 220 ---- ---- ---- ---- 1.8965 +.0005 1.8960 225 ---- ---- ---- ---- 1.8465 +.0005 1.8460 230 ---- ---- ---- ---- 1.7965 +.0005 1.7960 235 ---- ---- ---- ---- 1.7465 +.0005 1.7460 240 ---- ---- ---- ---- 1.6965 +.0005 1.6960 245 ---- ---- ---- ---- 1.6465 +.0005 1.6460 250 ---- ---- ---- ---- 1.5965 +.0005 1.5960 255 ---- ---- ---- ---- 1.5465 +.0005 1.5460 260 ---- ---- ---- ---- 1.4975 +.0005 1.4970 265 ---- ---- ---- ---- 1.4490 +.0005 1.4485 270 ---- ---- ---- ---- 1.4015 +.0005 1.4010 275 ---- ---- ---- ---- 1.3545 +.0005 1.3540 280 ---- ---- ---- ---- 1.3085 UNCH 1.3085 285 ---- ---- ---- ---- 1.2635 +.0005 1.2630 290 ---- ---- ---- ---- 1.2190 UNCH 1.2190 295 ---- ---- ---- ---- 1.1755 UNCH 1.1755 300 ---- ---- ---- ---- 1.1330 UNCH 1.1330 305 ---- ---- ---- ---- 1.0910 UNCH 1.0910 310 ---- ---- ---- ---- 1.0505 +.0005 1.0500 315 ---- ---- ---- ---- 1.0100 UNCH 1.0100 320 ---- ---- ---- ---- .9710 UNCH .9710 325 ---- ---- ---- ---- .9330 UNCH .9330 330 ---- ---- ---- ---- .8955 UNCH .8955 335 ---- ---- ---- ---- .8590 -.0005 .8595 340 ---- ---- ---- ---- .8235 -.0005 .8240 345 ---- ---- ---- ---- .7895 UNCH .7895 350 ---- ---- ---- ---- .7555 -.0005 .7560 355 ---- ---- ---- ---- .7230 -.0005 .7235 360 ---- ---- ---- ---- .6915 -.0005 .6920 365 ---- ---- ---- ---- .6610 UNCH .6610 370 ---- ---- ---- ---- .6315 UNCH .6315 375 ---- ---- ---- ---- .6025 -.0005 .6030 380 ---- ---- ---- ---- .5750 UNCH .5750 385 ---- ---- ---- ---- .5480 -.0005 .5485 390 ---- ---- ---- ---- .5225 UNCH .5225 395 ---- ---- ---- ---- .4975 -.0005 .4980 400 ---- ---- ---- ---- .4735 -.0005 .4740 405 ---- ---- ---- ---- .4505 -.0005 .4510 410 ---- ---- ---- ---- .4285 -.0005 .4290 415 ---- ---- ---- ---- .4075 UNCH .4075 171 420 ---- ---- ---- ---- .3870 -.0005 .3875 425 ---- ---- ---- ---- .3675 -.0005 .3680 430 ---- ---- ---- ---- .3490 -.0005 .3495 435 ---- ---- ---- ---- .3310 -.0005 .3315 440 ---- ---- ---- ---- .3140 -.0005 .3145 445 ---- ---- ---- ---- .2980 UNCH .2980 450 ---- ---- ---- ---- .2820 -.0005 .2825 455 ---- ---- ---- ---- .2675 -.0005 .2680 460 ---- ---- ---- ---- .2535 -.0005 .2540 465 ---- ---- ---- ---- .2400 -.0005 .2405 470 ---- ---- ---- ---- .2270 -.0005 .2275 475 ---- ---- ---- ---- .2150 -.0005 .2155 480 ---- ---- ---- ---- .2035 -.0005 .2040 485 ---- ---- ---- ---- .1925 -.0005 .1930 171 490 ---- ---- ---- ---- .1820 -.0005 .1825 495 ---- ---- ---- ---- .1720 -.0005 .1725 500 ---- ---- ---- ---- .1625 -.0005 .1630 505 ---- ---- ---- ---- .1535 -.0005 .1540 510 ---- ---- ---- ---- .1450 -.0005 .1455 515 ---- ---- ---- ---- .1370 -.0005 .1375 520 ---- ---- ---- ---- .1295 -.0005 .1300 525 ---- ---- ---- ---- .1225 UNCH .1225 530 ---- ---- ---- ---- .1155 -.0005 .1160 535 ---- ---- ---- ---- .1090 -.0005 .1095 540 ---- ---- ---- ---- .1030 UNCH .1030 545 ---- ---- ---- ---- .0970 -.0005 .0975 550 ---- ---- ---- ---- .0915 -.0005 .0920 555 ---- ---- ---- ---- .0865 -.0005 .0870 575 ---- ---- ---- ---- .0685 UNCH .0685 600 ---- ---- ---- ---- .0510 UNCH .0510 625 ---- ---- ---- ---- .0380 UNCH .0380 650 ---- ---- ---- ---- .0280 -.0005 .0285 675 ---- ---- ---- ---- .0210 UNCH .0210 700 ---- ---- ---- ---- .0155 UNCH .0155 725 ---- ---- ---- ---- .0115 UNCH .0115 750 ---- ---- ---- ---- .0085 -.0005 .0090 775 ---- ---- ---- ---- .0065 UNCH .0065 800 ---- ---- ---- ---- .0050 UNCH .0050 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8430 +.0005 3.8425 050 ---- ---- ---- ---- 3.5930 +.0005 3.5925 075 ---- ---- ---- ---- 3.3430 +.0005 3.3425 100 ---- ---- ---- ---- 3.0930 +.0005 3.0925 125 ---- ---- ---- ---- 2.8430 +.0005 2.8425 150 ---- ---- ---- ---- 2.5930 +.0005 2.5925 175 ---- ---- ---- ---- 2.3430 +.0005 2.3425 200 ---- ---- ---- ---- 2.0930 +.0005 2.0925 225 ---- ---- ---- ---- 1.8430 +.0005 1.8425 230 ---- ---- ---- ---- 1.7930 +.0005 1.7925 235 ---- ---- ---- ---- 1.7430 +.0005 1.7425 240 ---- ---- ---- ---- 1.6930 +.0005 1.6925 245 ---- ---- ---- ---- 1.6430 +.0005 1.6425 250 ---- ---- ---- ---- 1.5930 +.0005 1.5925 255 ---- ---- ---- ---- 1.5440 +.0005 1.5435 260 ---- ---- ---- ---- 1.4955 +.0005 1.4950 265 ---- ---- ---- ---- 1.4480 +.0005 1.4475 270 ---- ---- ---- ---- 1.4010 UNCH 1.4010 275 ---- ---- ---- ---- 1.3555 +.0005 1.3550 280 ---- ---- ---- ---- 1.3100 UNCH 1.3100 285 ---- ---- ---- ---- 1.2660 UNCH 1.2660 290 ---- ---- ---- ---- 1.2225 UNCH 1.2225 295 ---- ---- ---- ---- 1.1800 UNCH 1.1800 300 ---- ---- ---- ---- 1.1380 UNCH 1.1380 305 ---- ---- ---- ---- 1.0975 UNCH 1.0975 310 ---- ---- ---- ---- 1.0575 UNCH 1.0575 315 ---- ---- ---- ---- 1.0180 UNCH 1.0180 320 ---- ---- ---- ---- .9800 UNCH .9800 325 ---- ---- ---- ---- .9425 UNCH .9425 330 ---- ---- ---- ---- .9060 UNCH .9060 335 ---- ---- ---- ---- .8705 UNCH .8705 340 ---- ---- ---- ---- .8355 -.0005 .8360 345 ---- ---- ---- ---- .8020 UNCH .8020 350 ---- ---- ---- ---- .7690 UNCH .7690 355 ---- ---- ---- ---- .7370 -.0005 .7375 360 ---- ---- ---- ---- .7060 -.0005 .7065 365 ---- ---- ---- ---- .6760 UNCH .6760 370 ---- ---- ---- ---- .6465 -.0005 .6470 375 ---- ---- ---- ---- .6185 -.0005 .6190 380 ---- ---- ---- ---- .5910 -.0005 .5915 385 ---- ---- ---- ---- .5650 UNCH .5650 390 ---- ---- ---- ---- .5395 UNCH .5395 395 ---- ---- ---- ---- .5150 UNCH .5150 400 ---- ---- ---- ---- .4910 -.0005 .4915 405 ---- ---- ---- ---- .4685 -.0005 .4690 410 ---- ---- ---- ---- .4465 -.0005 .4470 415 ---- ---- ---- ---- .4255 -.0005 .4260 420 ---- ---- ---- ---- .4055 UNCH .4055 425 ---- ---- ---- ---- .3860 -.0005 .3865 430 ---- ---- ---- ---- .3675 -.0005 .3680 435 ---- ---- ---- ---- .3495 -.0005 .3500 440 ---- ---- ---- ---- .3325 -.0005 .3330 445 ---- ---- ---- ---- .3165 -.0005 .3170 450 ---- ---- ---- ---- .3010 -.0005 .3015 455 ---- ---- ---- ---- .2860 -.0005 .2865 460 ---- ---- ---- ---- .2720 -.0005 .2725 465 ---- ---- ---- ---- .2585 -.0005 .2590 470 ---- ---- ---- ---- .2455 -.0005 .2460 475 ---- ---- ---- ---- .2330 -.0005 .2335 480 ---- ---- ---- ---- .2215 UNCH .2215 485 ---- ---- ---- ---- .2100 -.0005 .2105 490 ---- ---- ---- ---- .1995 UNCH .1995 495 ---- ---- ---- ---- .1890 -.0005 .1895 500 ---- ---- ---- ---- .1795 -.0005 .1800 505 ---- ---- ---- ---- .1700 -.0005 .1705 510 ---- ---- ---- ---- .1615 UNCH .1615 515 ---- ---- ---- ---- .1530 -.0005 .1535 520 ---- ---- ---- ---- .1450 -.0005 .1455 525 ---- ---- ---- ---- .1375 -.0005 .1380 530 ---- ---- ---- ---- .1300 -.0005 .1305 535 ---- ---- ---- ---- .1235 UNCH .1235 540 ---- ---- ---- ---- .1170 UNCH .1170 545 ---- ---- ---- ---- .1105 -.0005 .1110 550 ---- ---- ---- ---- .1050 UNCH .1050 555 ---- ---- ---- ---- .0995 UNCH .0995 575 ---- ---- ---- ---- .0795 -.0005 .0800 600 ---- ---- ---- ---- .0605 -.0005 .0610 625 ---- ---- ---- ---- .0460 UNCH .0460 650 ---- ---- ---- ---- .0350 UNCH .0350 675 ---- ---- ---- ---- .0265 UNCH .0265 700 ---- ---- ---- ---- .0200 UNCH .0200 725 ---- ---- ---- ---- .0150 -.0005 .0155 750 ---- ---- ---- ---- .0115 UNCH .0115 775 ---- ---- ---- ---- .0090 UNCH .0090 800 ---- ---- ---- ---- .0065 -.0005 .0070 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8430 +.0005 3.8425 050 ---- ---- ---- ---- 3.5930 +.0005 3.5925 075 ---- ---- ---- ---- 3.3430 +.0005 3.3425 100 ---- ---- ---- ---- 3.0930 +.0005 3.0925 125 ---- ---- ---- ---- 2.8430 +.0005 2.8425 150 ---- ---- ---- ---- 2.5930 +.0005 2.5925 175 ---- ---- ---- ---- 2.3430 +.0005 2.3425 200 ---- ---- ---- ---- 2.0930 +.0005 2.0925 225 ---- ---- ---- ---- 1.8430 +.0005 1.8425 230 ---- ---- ---- ---- 1.7930 +.0005 1.7925 235 ---- ---- ---- ---- 1.7430 +.0005 1.7425 240 ---- ---- ---- ---- 1.6930 +.0005 1.6925 245 ---- ---- ---- ---- 1.6430 +.0005 1.6425 250 ---- ---- ---- ---- 1.5930 UNCH 1.5930 255 ---- ---- ---- ---- 1.5445 +.0005 1.5440 260 ---- ---- ---- ---- 1.4965 +.0005 1.4960 265 ---- ---- ---- ---- 1.4490 UNCH 1.4490 270 ---- ---- ---- ---- 1.4030 +.0005 1.4025 275 ---- ---- ---- ---- 1.3575 +.0005 1.3570 280 ---- ---- ---- ---- 1.3130 +.0005 1.3125 285 ---- ---- ---- ---- 1.2690 UNCH 1.2690 290 ---- ---- ---- ---- 1.2260 UNCH 1.2260 295 ---- ---- ---- ---- 1.1840 UNCH 1.1840 300 ---- ---- ---- ---- 1.1430 UNCH 1.1430 305 ---- ---- ---- ---- 1.1030 UNCH 1.1030 310 ---- ---- ---- ---- 1.0635 UNCH 1.0635 315 ---- ---- ---- ---- 1.0250 UNCH 1.0250 320 ---- ---- ---- ---- .9870 -.0005 .9875 325 ---- ---- ---- ---- .9505 UNCH .9505 330 ---- ---- ---- ---- .9145 -.0005 .9150 335 ---- ---- ---- ---- .8795 -.0005 .8800 340 ---- ---- ---- ---- .8455 -.0005 .8460 345 ---- ---- ---- ---- .8125 -.0005 .8130 350 ---- ---- ---- ---- .7805 UNCH .7805 355 ---- ---- ---- ---- .7490 -.0005 .7495 360 ---- ---- ---- ---- .7185 -.0005 .7190 365 ---- ---- ---- ---- .6890 -.0005 .6895 370 ---- ---- ---- ---- .6605 -.0005 .6610 375 ---- ---- ---- ---- .6330 -.0005 .6335 380 ---- ---- ---- ---- .6060 -.0005 .6065 385 ---- ---- ---- ---- .5805 UNCH .5805 390 ---- ---- ---- ---- .5550 -.0005 .5555 4 395 ---- ---- ---- ---- .5310 -.0005 .5315 400 ---- ---- ---- ---- .5075 -.0005 .5080 405 ---- ---- ---- ---- .4850 -.0005 .4855 410 ---- ---- ---- ---- .4635 -.0005 .4640 415 ---- ---- ---- ---- .4425 -.0005 .4430 420 ---- ---- ---- ---- .4225 -.0005 .4230 425 ---- ---- ---- ---- .4035 UNCH .4035 430 ---- ---- ---- ---- .3845 -.0005 .3850 435 ---- ---- ---- ---- .3670 -.0005 .3675 440 ---- ---- ---- ---- .3500 UNCH .3500 445 ---- ---- ---- ---- .3335 -.0005 .3340 450 ---- ---- ---- ---- .3175 -.0005 .3180 455 ---- ---- ---- ---- .3025 -.0005 .3030 460 ---- ---- ---- ---- .2880 -.0005 .2885 465 ---- ---- ---- ---- .2745 UNCH .2745 470 ---- ---- ---- ---- .2610 -.0005 .2615 475 ---- ---- ---- ---- .2485 -.0005 .2490 480 ---- ---- ---- ---- .2365 UNCH .2365 485 ---- ---- ---- ---- .2245 -.0005 .2250 490 ---- ---- ---- ---- .2135 -.0005 .2140 495 ---- ---- ---- ---- .2030 -.0005 .2035 500 ---- ---- ---- ---- .1930 -.0005 .1935 505 ---- ---- ---- ---- .1835 -.0005 .1840 510 ---- ---- ---- ---- .1745 UNCH .1745 515 ---- ---- ---- ---- .1655 -.0005 .1660 520 ---- ---- ---- ---- .1570 -.0005 .1575 525 ---- ---- ---- ---- .1495 UNCH .1495 550 ---- ---- ---- ---- .1150 -.0005 .1155 575 ---- ---- ---- ---- .0880 -.0005 .0885 600 ---- ---- ---- ---- .0675 -.0005 .0680 625 ---- ---- ---- ---- .0515 -.0005 .0520 650 ---- ---- ---- ---- .0395 UNCH .0395 675 ---- ---- ---- ---- .0300 UNCH .0300 700 ---- ---- ---- ---- .0230 UNCH .0230 725 ---- ---- ---- ---- .0175 UNCH .0175 750 ---- ---- ---- ---- .0135 UNCH .0135 775 ---- ---- ---- ---- .0100 UNCH .0100 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8390 UNCH 3.8390 050 ---- ---- ---- ---- 3.5890 UNCH 3.5890 075 ---- ---- ---- ---- 3.3390 UNCH 3.3390 100 ---- ---- ---- ---- 3.0890 UNCH 3.0890 125 ---- ---- ---- ---- 2.8390 UNCH 2.8390 150 ---- ---- ---- ---- 2.5890 UNCH 2.5890 175 ---- ---- ---- ---- 2.3390 UNCH 2.3390 200 ---- ---- ---- ---- 2.0890 UNCH 2.0890 225 ---- ---- ---- ---- 1.8390 UNCH 1.8390 230 ---- ---- ---- ---- 1.7890 UNCH 1.7890 235 ---- ---- ---- ---- 1.7390 UNCH 1.7390 240 ---- ---- ---- ---- 1.6890 UNCH 1.6890 245 ---- ---- ---- ---- 1.6395 UNCH 1.6395 250 ---- ---- ---- ---- 1.5905 UNCH 1.5905 255 ---- ---- ---- ---- 1.5425 -.0005 1.5430 260 ---- ---- ---- ---- 1.4955 -.0005 1.4960 265 ---- ---- ---- ---- 1.4495 -.0005 1.4500 270 ---- ---- ---- ---- 1.4045 UNCH 1.4045 275 ---- ---- ---- ---- 1.3600 -.0005 1.3605 280 ---- ---- ---- ---- 1.3165 -.0005 1.3170 285 ---- ---- ---- ---- 1.2740 UNCH 1.2740 290 ---- ---- ---- ---- 1.2320 -.0005 1.2325 295 ---- ---- ---- ---- 1.1910 -.0005 1.1915 300 ---- ---- ---- ---- 1.1510 -.0005 1.1515 305 ---- ---- ---- ---- 1.1115 -.0005 1.1120 310 ---- ---- ---- ---- 1.0730 -.0005 1.0735 315 ---- ---- ---- ---- 1.0355 -.0005 1.0360 320 ---- ---- ---- ---- .9990 -.0005 .9995 325 ---- ---- ---- ---- .9630 -.0005 .9635 330 ---- ---- ---- ---- .9280 -.0005 .9285 335 ---- ---- ---- ---- .8940 -.0005 .8945 340 ---- ---- ---- ---- .8610 -.0005 .8615 345 ---- ---- ---- ---- .8285 -.0005 .8290 350 ---- ---- ---- ---- .7970 -.0005 .7975 355 ---- ---- ---- ---- .7665 -.0005 .7670 360 ---- ---- ---- ---- .7370 -.0005 .7375 365 ---- ---- ---- ---- .7080 -.0005 .7085 370 ---- ---- ---- ---- .6800 -.0005 .6805 375 ---- ---- ---- ---- .6530 -.0005 .6535 380 ---- ---- ---- ---- .6265 -.0005 .6270 385 ---- ---- ---- ---- .6010 -.0010 .6020 390 ---- ---- ---- ---- .5765 -.0005 .5770 395 ---- ---- ---- ---- .5525 -.0010 .5535 400 ---- ---- ---- ---- .5295 -.0010 .5305 405 ---- ---- ---- ---- .5075 -.0005 .5080 410 ---- ---- ---- ---- .4860 -.0005 .4865 415 ---- ---- ---- ---- .4655 -.0005 .4660 420 ---- ---- ---- ---- .4455 -.0005 .4460 425 ---- ---- ---- ---- .4260 -.0010 .4270 430 ---- ---- ---- ---- .4075 -.0010 .4085 435 ---- ---- ---- ---- .3900 -.0005 .3905 440 ---- ---- ---- ---- .3730 -.0005 .3735 445 ---- ---- ---- ---- .3565 -.0005 .3570 450 ---- ---- ---- ---- .3405 -.0005 .3410 455 ---- ---- ---- ---- .3255 -.0005 .3260 460 ---- ---- ---- ---- .3110 -.0005 .3115 465 ---- ---- ---- ---- .2970 -.0005 .2975 470 ---- ---- ---- ---- .2835 -.0005 .2840 475 ---- ---- ---- ---- .2705 -.0005 .2710 480 ---- ---- ---- ---- .2585 -.0005 .2590 485 ---- ---- ---- ---- .2465 -.0005 .2470 490 ---- ---- ---- ---- .2350 -.0010 .2360 495 ---- ---- ---- ---- .2245 -.0005 .2250 500 ---- ---- ---- ---- .2140 -.0005 .2145 505 ---- ---- ---- ---- .2040 -.0005 .2045 510 ---- ---- ---- ---- .1945 -.0005 .1950 515 ---- ---- ---- ---- .1855 -.0005 .1860 520 ---- ---- ---- ---- .1770 -.0005 .1775 525 ---- ---- ---- ---- .1685 -.0005 .1690 550 ---- ---- ---- ---- .1325 -.0005 .1330 575 ---- ---- ---- ---- .1035 -.0005 .1040 600 ---- ---- ---- ---- .0810 -.0005 .0815 625 ---- ---- ---- ---- .0635 UNCH .0635 650 ---- ---- ---- ---- .0495 UNCH .0495 675 ---- ---- ---- ---- .0385 UNCH .0385 700 ---- ---- ---- ---- .0300 UNCH .0300 725 ---- ---- ---- ---- .0235 UNCH .0235 750 ---- ---- ---- ---- .0185 UNCH .0185 775 ---- ---- ---- ---- .0145 UNCH .0145 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8390 UNCH 3.8390 050 ---- ---- ---- ---- 3.5890 UNCH 3.5890 075 ---- ---- ---- ---- 3.3390 UNCH 3.3390 100 ---- ---- ---- ---- 3.0890 UNCH 3.0890 125 ---- ---- ---- ---- 2.8390 UNCH 2.8390 150 ---- ---- ---- ---- 2.5890 UNCH 2.5890 175 ---- ---- ---- ---- 2.3390 UNCH 2.3390 200 ---- ---- ---- ---- 2.0890 UNCH 2.0890 225 ---- ---- ---- ---- 1.8390 UNCH 1.8390 230 ---- ---- ---- ---- 1.7890 UNCH 1.7890 235 ---- ---- ---- ---- 1.7390 UNCH 1.7390 240 ---- ---- ---- ---- 1.6890 -.0005 1.6895 245 ---- ---- ---- ---- 1.6405 UNCH 1.6405 250 ---- ---- ---- ---- 1.5925 UNCH 1.5925 255 ---- ---- ---- ---- 1.5455 UNCH 1.5455 260 ---- ---- ---- ---- 1.4990 -.0005 1.4995 265 ---- ---- ---- ---- 1.4540 UNCH 1.4540 270 ---- ---- ---- ---- 1.4095 UNCH 1.4095 275 ---- ---- ---- ---- 1.3655 -.0005 1.3660 280 ---- ---- ---- ---- 1.3230 -.0005 1.3235 285 ---- ---- ---- ---- 1.2810 -.0005 1.2815 290 ---- ---- ---- ---- 1.2395 -.0005 1.2400 295 ---- ---- ---- ---- 1.1995 -.0005 1.2000 300 ---- ---- ---- ---- 1.1600 -.0005 1.1605 305 ---- ---- ---- ---- 1.1215 -.0005 1.1220 310 ---- ---- ---- ---- 1.0835 -.0005 1.0840 315 ---- ---- ---- ---- 1.0465 -.0005 1.0470 320 ---- ---- ---- ---- 1.0105 -.0005 1.0110 325 ---- ---- ---- ---- .9755 -.0005 .9760 330 ---- ---- ---- ---- .9410 -.0005 .9415 335 ---- ---- ---- ---- .9075 -.0005 .9080 340 ---- ---- ---- ---- .8745 -.0010 .8755 345 ---- ---- ---- ---- .8430 -.0005 .8435 350 ---- ---- ---- ---- .8120 -.0005 .8125 355 ---- ---- ---- ---- .7815 -.0010 .7825 360 ---- ---- ---- ---- .7520 -.0010 .7530 365 ---- ---- ---- ---- .7235 -.0010 .7245 370 ---- ---- ---- ---- .6960 -.0010 .6970 375 ---- ---- ---- ---- .6690 -.0010 .6700 380 ---- ---- ---- ---- .6430 -.0010 .6440 385 ---- ---- ---- ---- .6180 -.0005 .6185 390 ---- ---- ---- ---- .5935 -.0005 .5940 395 ---- ---- ---- ---- .5700 -.0005 .5705 400 ---- ---- ---- ---- .5470 -.0010 .5480 405 ---- ---- ---- ---- .5250 -.0005 .5255 410 ---- ---- ---- ---- .5035 -.0010 .5045 415 ---- ---- ---- ---- .4830 -.0010 .4840 420 ---- ---- ---- ---- .4635 -.0005 .4640 425 ---- ---- ---- ---- .4445 -.0005 .4450 430 ---- ---- ---- ---- .4260 -.0005 .4265 435 ---- ---- ---- ---- .4085 -.0005 .4090 440 ---- ---- ---- ---- .3915 -.0005 .3920 445 ---- ---- ---- ---- .3750 -.0005 .3755 450 ---- ---- ---- ---- .3595 -.0005 .3600 455 ---- ---- ---- ---- .3440 -.0010 .3450 460 ---- ---- ---- ---- .3295 -.0010 .3305 465 ---- ---- ---- ---- .3155 -.0010 .3165 470 ---- ---- ---- ---- .3025 -.0005 .3030 475 ---- ---- ---- ---- .2895 -.0005 .2900 480 ---- ---- ---- ---- .2770 -.0005 .2775 485 ---- ---- ---- ---- .2650 -.0010 .2660 490 ---- ---- ---- ---- .2540 -.0005 .2545 495 ---- ---- ---- ---- .2430 -.0005 .2435 500 ---- ---- ---- ---- .2325 -.0005 .2330 505 ---- ---- ---- ---- .2225 -.0005 .2230 510 ---- ---- ---- ---- .2125 -.0005 .2130 515 ---- ---- ---- ---- .2035 -.0005 .2040 520 ---- ---- ---- ---- .1945 -.0005 .1950 525 ---- ---- ---- ---- .1860 -.0005 .1865 550 ---- ---- ---- ---- .1485 -.0005 .1490 575 ---- ---- ---- ---- .1185 -.0005 .1190 600 ---- ---- ---- ---- .0945 -.0005 .0950 625 ---- ---- ---- ---- .0750 -.0005 .0755 650 ---- ---- ---- ---- .0600 UNCH .0600 675 ---- ---- ---- ---- .0480 UNCH .0480 700 ---- ---- ---- ---- .0380 -.0005 .0385 725 ---- ---- ---- ---- .0305 UNCH .0305 750 ---- ---- ---- ---- .0245 UNCH .0245 775 ---- ---- ---- ---- .0195 UNCH .0195 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8350 -.0010 3.8360 050 ---- ---- ---- ---- 3.5850 -.0010 3.5860 075 ---- ---- ---- ---- 3.3350 -.0010 3.3360 100 ---- ---- ---- ---- 3.0850 -.0010 3.0860 125 ---- ---- ---- ---- 2.8350 -.0010 2.8360 150 ---- ---- ---- ---- 2.5850 -.0010 2.5860 175 ---- ---- ---- ---- 2.3350 -.0010 2.3360 200 ---- ---- ---- ---- 2.0850 -.0010 2.0860 225 ---- ---- ---- ---- 1.8350 -.0010 1.8360 230 ---- ---- ---- ---- 1.7850 -.0010 1.7860 235 ---- ---- ---- ---- 1.7350 -.0010 1.7360 240 ---- ---- ---- ---- 1.6860 -.0015 1.6875 245 ---- ---- ---- ---- 1.6380 -.0015 1.6395 250 ---- ---- ---- ---- 1.5910 -.0010 1.5920 255 ---- ---- ---- ---- 1.5445 -.0015 1.5460 260 ---- ---- ---- ---- 1.4995 -.0010 1.5005 265 ---- ---- ---- ---- 1.4550 -.0010 1.4560 270 ---- ---- ---- ---- 1.4110 -.0015 1.4125 275 ---- ---- ---- ---- 1.3680 -.0015 1.3695 280 ---- ---- ---- ---- 1.3260 -.0015 1.3275 285 ---- ---- ---- ---- 1.2850 -.0015 1.2865 290 ---- ---- ---- ---- 1.2445 -.0015 1.2460 295 ---- ---- ---- ---- 1.2050 -.0015 1.2065 300 ---- ---- ---- ---- 1.1665 -.0015 1.1680 305 ---- ---- ---- ---- 1.1285 -.0015 1.1300 310 ---- ---- ---- ---- 1.0915 -.0015 1.0930 315 ---- ---- ---- ---- 1.0555 -.0015 1.0570 320 ---- ---- ---- ---- 1.0200 -.0015 1.0215 325 ---- ---- ---- ---- .9855 -.0015 .9870 330 ---- ---- ---- ---- .9515 -.0015 .9530 335 ---- ---- ---- ---- .9190 -.0015 .9205 340 ---- ---- ---- ---- .8865 -.0015 .8880 345 ---- ---- ---- ---- .8555 -.0015 .8570 350 ---- ---- ---- ---- .8250 -.0015 .8265 355 ---- ---- ---- ---- .7955 -.0015 .7970 360 ---- ---- ---- ---- .7665 -.0015 .7680 365 ---- ---- ---- ---- .7385 -.0015 .7400 370 ---- ---- ---- ---- .7115 -.0010 .7125 375 ---- ---- ---- ---- .6850 -.0015 .6865 380 ---- ---- ---- ---- .6595 -.0010 .6605 385 ---- ---- ---- ---- .6345 -.0015 .6360 390 ---- ---- ---- ---- .6105 -.0010 .6115 395 ---- ---- ---- ---- .5870 -.0015 .5885 400 ---- ---- ---- ---- .5645 -.0015 .5660 405 ---- ---- ---- ---- .5425 -.0015 .5440 410 ---- ---- ---- ---- .5215 -.0015 .5230 415 ---- ---- ---- ---- .5015 -.0010 .5025 420 ---- ---- ---- ---- .4820 -.0010 .4830 425 ---- ---- ---- ---- .4630 -.0010 .4640 430 ---- ---- ---- ---- .4445 -.0015 .4460 435 ---- ---- ---- ---- .4270 -.0015 .4285 440 ---- ---- ---- ---- .4100 -.0015 .4115 445 ---- ---- ---- ---- .3940 -.0010 .3950 450 ---- ---- ---- ---- .3785 -.0010 .3795 455 ---- ---- ---- ---- .3630 -.0015 .3645 460 ---- ---- ---- ---- .3485 -.0010 .3495 465 ---- ---- ---- ---- .3345 -.0010 .3355 470 ---- ---- ---- ---- .3210 -.0010 .3220 475 ---- ---- ---- ---- .3080 -.0015 .3095 480 ---- ---- ---- ---- .2960 -.0010 .2970 485 ---- ---- ---- ---- .2840 -.0010 .2850 490 ---- ---- ---- ---- .2725 -.0005 .2730 495 ---- ---- ---- ---- .2610 -.0010 .2620 500 ---- ---- ---- ---- .2505 -.0010 .2515 505 ---- ---- ---- ---- .2405 -.0005 .2410 510 ---- ---- ---- ---- .2305 -.0010 .2315 515 ---- ---- ---- ---- .2210 -.0010 .2220 520 ---- ---- ---- ---- .2120 -.0010 .2130 525 ---- ---- ---- ---- .2030 -.0010 .2040 550 ---- ---- ---- ---- .1645 -.0010 .1655 575 ---- ---- ---- ---- .1330 -.0010 .1340 600 ---- ---- ---- ---- .1080 -.0005 .1085 625 ---- ---- ---- ---- .0870 -.0005 .0875 650 ---- ---- ---- ---- .0705 -.0005 .0710 675 ---- ---- ---- ---- .0575 UNCH .0575 700 ---- ---- ---- ---- .0465 -.0005 .0470 725 ---- ---- ---- ---- .0380 UNCH .0380 750 ---- ---- ---- ---- .0310 UNCH .0310 775 ---- ---- ---- ---- .0250 -.0005 .0255 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8350 -.0010 3.8360 050 ---- ---- ---- ---- 3.5850 -.0010 3.5860 075 ---- ---- ---- ---- 3.3350 -.0010 3.3360 100 ---- ---- ---- ---- 3.0850 -.0010 3.0860 125 ---- ---- ---- ---- 2.8350 -.0010 2.8360 150 ---- ---- ---- ---- 2.5850 -.0010 2.5860 175 ---- ---- ---- ---- 2.3350 -.0010 2.3360 200 ---- ---- ---- ---- 2.0850 -.0010 2.0860 225 ---- ---- ---- ---- 1.8350 -.0010 1.8360 230 ---- ---- ---- ---- 1.7850 -.0010 1.7860 235 ---- ---- ---- ---- 1.7355 -.0010 1.7365 240 ---- ---- ---- ---- 1.6870 -.0010 1.6880 245 ---- ---- ---- ---- 1.6395 -.0010 1.6405 250 ---- ---- ---- ---- 1.5930 -.0010 1.5940 255 ---- ---- ---- ---- 1.5470 -.0015 1.5485 260 ---- ---- ---- ---- 1.5025 -.0010 1.5035 265 ---- ---- ---- ---- 1.4585 -.0010 1.4595 270 ---- ---- ---- ---- 1.4150 -.0015 1.4165 275 ---- ---- ---- ---- 1.3730 -.0015 1.3745 280 ---- ---- ---- ---- 1.3315 -.0015 1.3330 285 ---- ---- ---- ---- 1.2910 -.0015 1.2925 290 ---- ---- ---- ---- 1.2510 -.0015 1.2525 295 ---- ---- ---- ---- 1.2120 -.0015 1.2135 300 ---- ---- ---- ---- 1.1740 -.0015 1.1755 305 ---- ---- ---- ---- 1.1370 -.0015 1.1385 310 ---- ---- ---- ---- 1.1005 -.0015 1.1020 315 ---- ---- ---- ---- 1.0645 -.0015 1.0660 320 ---- ---- ---- ---- 1.0300 -.0015 1.0315 325 ---- ---- ---- ---- .9960 -.0015 .9975 330 ---- ---- ---- ---- .9630 -.0015 .9645 335 ---- ---- ---- ---- .9305 -.0015 .9320 340 ---- ---- ---- ---- .8990 -.0015 .9005 345 ---- ---- ---- ---- .8680 -.0015 .8695 350 ---- ---- ---- ---- .8380 -.0015 .8395 355 ---- ---- ---- ---- .8090 -.0015 .8105 360 ---- ---- ---- ---- .7805 -.0015 .7820 365 ---- ---- ---- ---- .7530 -.0015 .7545 370 ---- ---- ---- ---- .7265 -.0015 .7280 375 ---- ---- ---- ---- .7005 -.0015 .7020 380 ---- ---- ---- ---- .6750 -.0015 .6765 385 ---- ---- ---- ---- .6505 -.0015 .6520 390 ---- ---- ---- ---- .6270 -.0010 .6280 395 ---- ---- ---- ---- .6040 -.0010 .6050 400 ---- ---- ---- ---- .5815 -.0015 .5830 405 ---- ---- ---- ---- .5600 -.0010 .5610 410 ---- ---- ---- ---- .5390 -.0015 .5405 415 ---- ---- ---- ---- .5190 -.0010 .5200 420 ---- ---- ---- ---- .4995 -.0010 .5005 425 ---- ---- ---- ---- .4805 -.0015 .4820 430 ---- ---- ---- ---- .4625 -.0010 .4635 435 ---- ---- ---- ---- .4450 -.0010 .4460 440 ---- ---- ---- ---- .4280 -.0010 .4290 445 ---- ---- ---- ---- .4115 -.0010 .4125 450 ---- ---- ---- ---- .3955 -.0015 .3970 455 ---- ---- ---- ---- .3805 -.0010 .3815 460 ---- ---- ---- ---- .3660 -.0010 .3670 465 ---- ---- ---- ---- .3515 -.0015 .3530 470 ---- ---- ---- ---- .3380 -.0010 .3390 475 ---- ---- ---- ---- .3250 -.0010 .3260 480 ---- ---- ---- ---- .3125 -.0010 .3135 485 ---- ---- ---- ---- .3000 -.0010 .3010 490 ---- ---- ---- ---- .2885 -.0010 .2895 495 ---- ---- ---- ---- .2770 -.0010 .2780 500 ---- ---- ---- ---- .2660 -.0010 .2670 505 ---- ---- ---- ---- .2560 -.0005 .2565 510 ---- ---- ---- ---- .2455 -.0010 .2465 515 ---- ---- ---- ---- .2360 -.0010 .2370 520 ---- ---- ---- ---- .2265 -.0010 .2275 525 ---- ---- ---- ---- .2175 -.0010 .2185 550 ---- ---- ---- ---- .1775 -.0010 .1785 575 ---- ---- ---- ---- .1450 -.0005 .1455 600 ---- ---- ---- ---- .1180 -.0010 .1190 625 ---- ---- ---- ---- .0965 -.0005 .0970 650 ---- ---- ---- ---- .0785 -.0005 .0790 675 ---- ---- ---- ---- .0640 -.0005 .0645 700 ---- ---- ---- ---- .0525 UNCH .0525 725 ---- ---- ---- ---- .0430 UNCH .0430 750 ---- ---- ---- ---- .0350 -.0005 .0355 775 ---- ---- ---- ---- .0290 UNCH .0290 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 -.0025 3.8300 050 ---- ---- ---- ---- 3.5775 -.0025 3.5800 075 ---- ---- ---- ---- 3.3275 -.0025 3.3300 100 ---- ---- ---- ---- 3.0775 -.0025 3.0800 125 ---- ---- ---- ---- 2.8275 -.0025 2.8300 150 ---- ---- ---- ---- 2.5775 -.0025 2.5800 175 ---- ---- ---- ---- 2.3275 -.0025 2.3300 200 ---- ---- ---- ---- 2.0775 -.0025 2.0800 225 ---- ---- ---- ---- 1.8275 -.0025 1.8300 250 ---- ---- ---- ---- 1.5885 -.0025 1.5910 260 ---- ---- ---- ---- 1.4990 -.0030 1.5020 265 ---- ---- ---- ---- 1.4555 -.0030 1.4585 270 ---- ---- ---- ---- 1.4135 -.0025 1.4160 275 ---- ---- ---- ---- 1.3715 -.0030 1.3745 280 ---- ---- ---- ---- 1.3310 -.0025 1.3335 285 ---- ---- ---- ---- 1.2910 -.0030 1.2940 290 ---- ---- ---- ---- 1.2520 -.0025 1.2545 295 ---- ---- ---- ---- 1.2135 -.0030 1.2165 300 ---- ---- ---- ---- 1.1760 -.0030 1.1790 305 ---- ---- ---- ---- 1.1395 -.0030 1.1425 310 ---- ---- ---- ---- 1.1035 -.0030 1.1065 315 ---- ---- ---- ---- 1.0685 -.0030 1.0715 320 ---- ---- ---- ---- 1.0345 -.0030 1.0375 325 ---- ---- ---- ---- 1.0010 -.0030 1.0040 330 ---- ---- ---- ---- .9685 -.0030 .9715 335 ---- ---- ---- ---- .9370 -.0025 .9395 340 ---- ---- ---- ---- .9060 -.0025 .9085 345 ---- ---- ---- ---- .8755 -.0030 .8785 350 ---- ---- ---- ---- .8465 -.0025 .8490 355 ---- ---- ---- ---- .8175 -.0025 .8200 360 ---- ---- ---- ---- .7895 -.0025 .7920 365 ---- ---- ---- ---- .7625 -.0025 .7650 370 ---- ---- ---- ---- .7365 -.0020 .7385 375 ---- ---- ---- ---- .7105 -.0025 .7130 380 ---- ---- ---- ---- .6860 -.0020 .6880 385 ---- ---- ---- ---- .6615 -.0025 .6640 390 ---- ---- ---- ---- .6380 -.0025 .6405 395 ---- ---- ---- ---- .6155 -.0020 .6175 400 ---- ---- ---- ---- .5935 -.0020 .5955 405 ---- ---- ---- ---- .5720 -.0025 .5745 410 ---- ---- ---- ---- .5515 -.0020 .5535 415 ---- ---- ---- ---- .5315 -.0020 .5335 420 ---- ---- ---- ---- .5120 -.0020 .5140 425 ---- ---- ---- ---- .4935 -.0020 .4955 430 ---- ---- ---- ---- .4755 -.0020 .4775 435 ---- ---- ---- ---- .4580 -.0020 .4600 440 ---- ---- ---- ---- .4410 -.0020 .4430 445 ---- ---- ---- ---- .4245 -.0020 .4265 450 ---- ---- ---- ---- .4090 -.0015 .4105 455 ---- ---- ---- ---- .3935 -.0020 .3955 460 ---- ---- ---- ---- .3790 -.0015 .3805 465 ---- ---- ---- ---- .3650 -.0015 .3665 470 ---- ---- ---- ---- .3510 -.0020 .3530 475 ---- ---- ---- ---- .3380 -.0015 .3395 480 ---- ---- ---- ---- .3250 -.0020 .3270 485 ---- ---- ---- ---- .3130 -.0015 .3145 490 ---- ---- ---- ---- .3010 -.0015 .3025 495 ---- ---- ---- ---- .2895 -.0015 .2910 500 ---- ---- ---- ---- .2785 -.0015 .2800 505 ---- ---- ---- ---- .2680 -.0015 .2695 510 ---- ---- ---- ---- .2575 -.0015 .2590 515 ---- ---- ---- ---- .2480 -.0010 .2490 520 ---- ---- ---- ---- .2385 -.0010 .2395 525 ---- ---- ---- ---- .2290 -.0015 .2305 550 ---- ---- ---- ---- .1885 -.0010 .1895 575 ---- ---- ---- ---- .1545 -.0010 .1555 600 ---- ---- ---- ---- .1270 -.0005 .1275 625 ---- ---- ---- ---- .1040 -.0005 .1045 650 ---- ---- ---- ---- .0855 -.0005 .0860 675 ---- ---- ---- ---- .0700 -.0005 .0705 700 ---- ---- ---- ---- .0575 -.0005 .0580 725 ---- ---- ---- ---- .0470 -.0005 .0475 750 ---- ---- ---- ---- .0390 UNCH .0390 775 ---- ---- ---- ---- .0320 -.0005 .0325 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 -.0025 3.8300 050 ---- ---- ---- ---- 3.5775 -.0025 3.5800 075 ---- ---- ---- ---- 3.3275 -.0025 3.3300 100 ---- ---- ---- ---- 3.0775 -.0025 3.0800 125 ---- ---- ---- ---- 2.8275 -.0025 2.8300 150 ---- ---- ---- ---- 2.5775 -.0025 2.5800 175 ---- ---- ---- ---- 2.3275 -.0025 2.3300 200 ---- ---- ---- ---- 2.0775 -.0025 2.0800 225 ---- ---- ---- ---- 1.8275 -.0025 1.8300 250 ---- ---- ---- ---- 1.5925 -.0030 1.5955 275 ---- ---- ---- ---- 1.3795 -.0030 1.3825 280 ---- ---- ---- ---- 1.3395 -.0030 1.3425 285 ---- ---- ---- ---- 1.3005 -.0025 1.3030 290 ---- ---- ---- ---- 1.2620 -.0025 1.2645 295 ---- ---- ---- ---- 1.2240 -.0030 1.2270 300 ---- ---- ---- ---- 1.1875 -.0025 1.1900 305 ---- ---- ---- ---- 1.1515 -.0025 1.1540 310 ---- ---- ---- ---- 1.1160 -.0030 1.1190 315 ---- ---- ---- ---- 1.0815 -.0030 1.0845 320 ---- ---- ---- ---- 1.0480 -.0025 1.0505 325 ---- ---- ---- ---- 1.0150 -.0025 1.0175 330 ---- ---- ---- ---- .9825 -.0030 .9855 335 ---- ---- ---- ---- .9515 -.0025 .9540 340 ---- ---- ---- ---- .9205 -.0030 .9235 345 ---- ---- ---- ---- .8910 -.0025 .8935 350 ---- ---- ---- ---- .8615 -.0030 .8645 355 ---- ---- ---- ---- .8335 -.0025 .8360 360 ---- ---- ---- ---- .8055 -.0025 .8080 365 ---- ---- ---- ---- .7790 -.0025 .7815 370 ---- ---- ---- ---- .7525 -.0025 .7550 375 ---- ---- ---- ---- .7270 -.0025 .7295 380 ---- ---- ---- ---- .7025 -.0025 .7050 385 ---- ---- ---- ---- .6785 -.0025 .6810 390 ---- ---- ---- ---- .6550 -.0025 .6575 395 ---- ---- ---- ---- .6325 -.0025 .6350 400 ---- ---- ---- ---- .6105 -.0025 .6130 405 ---- ---- ---- ---- .5890 -.0025 .5915 410 ---- ---- ---- ---- .5685 -.0025 .5710 415 ---- ---- ---- ---- .5485 -.0025 .5510 420 ---- ---- ---- ---- .5295 -.0020 .5315 425 ---- ---- ---- ---- .5105 -.0020 .5125 430 ---- ---- ---- ---- .4925 -.0020 .4945 435 ---- ---- ---- ---- .4750 -.0020 .4770 440 ---- ---- ---- ---- .4580 -.0020 .4600 445 ---- ---- ---- ---- .4415 -.0020 .4435 450 ---- ---- ---- ---- .4255 -.0020 .4275 455 ---- ---- ---- ---- .4105 -.0020 .4125 460 ---- ---- ---- ---- .3955 -.0020 .3975 465 ---- ---- ---- ---- .3815 -.0015 .3830 470 ---- ---- ---- ---- .3675 -.0020 .3695 475 ---- ---- ---- ---- .3545 -.0015 .3560 480 ---- ---- ---- ---- .3415 -.0015 .3430 485 ---- ---- ---- ---- .3290 -.0015 .3305 490 ---- ---- ---- ---- .3170 -.0015 .3185 495 ---- ---- ---- ---- .3055 -.0015 .3070 500 ---- ---- ---- ---- .2945 -.0015 .2960 505 ---- ---- ---- ---- .2835 -.0015 .2850 510 ---- ---- ---- ---- .2735 -.0010 .2745 515 ---- ---- ---- ---- .2635 -.0010 .2645 520 ---- ---- ---- ---- .2535 -.0015 .2550 525 ---- ---- ---- ---- .2445 -.0010 .2455 550 ---- ---- ---- ---- .2025 -.0015 .2040 575 ---- ---- ---- ---- .1680 -.0010 .1690 600 ---- ---- ---- ---- .1390 -.0010 .1400 625 ---- ---- ---- ---- .1155 -.0005 .1160 650 ---- ---- ---- ---- .0955 -.0010 .0965 675 ---- ---- ---- ---- .0795 -.0005 .0800 700 ---- ---- ---- ---- .0660 -.0005 .0665 725 ---- ---- ---- ---- .0550 UNCH .0550 750 ---- ---- ---- ---- .0455 -.0005 .0460 775 ---- ---- ---- ---- .0380 -.0005 .0385 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5775 -.0025 3.5800 075 ---- ---- ---- ---- 3.3275 -.0025 3.3300 100 ---- ---- ---- ---- 3.0775 -.0025 3.0800 125 ---- ---- ---- ---- 2.8275 -.0025 2.8300 150 ---- ---- ---- ---- 2.5775 -.0025 2.5800 175 ---- ---- ---- ---- 2.3275 -.0025 2.3300 200 ---- ---- ---- ---- 2.0775 -.0025 2.0800 225 ---- ---- ---- ---- 1.8280 -.0025 1.8305 250 ---- ---- ---- ---- 1.5955 -.0030 1.5985 275 ---- ---- ---- ---- 1.3850 -.0030 1.3880 285 ---- ---- ---- ---- 1.3065 -.0030 1.3095 290 ---- ---- ---- ---- 1.2685 -.0025 1.2710 295 ---- ---- ---- ---- 1.2310 -.0030 1.2340 300 ---- ---- ---- ---- 1.1945 -.0030 1.1975 305 ---- ---- ---- ---- 1.1590 -.0025 1.1615 310 ---- ---- ---- ---- 1.1240 -.0030 1.1270 315 ---- ---- ---- ---- 1.0900 -.0025 1.0925 320 ---- ---- ---- ---- 1.0565 -.0030 1.0595 325 ---- ---- ---- ---- 1.0240 -.0025 1.0265 330 ---- ---- ---- ---- .9920 -.0025 .9945 335 ---- ---- ---- ---- .9610 -.0025 .9635 340 ---- ---- ---- ---- .9305 -.0025 .9330 345 ---- ---- ---- ---- .9010 -.0025 .9035 350 ---- ---- ---- ---- .8720 -.0025 .8745 355 ---- ---- ---- ---- .8440 -.0025 .8465 360 ---- ---- ---- ---- .8165 -.0025 .8190 365 ---- ---- ---- ---- .7900 -.0025 .7925 370 ---- ---- ---- ---- .7640 -.0025 .7665 375 ---- ---- ---- ---- .7385 -.0025 .7410 380 ---- ---- ---- ---- .7140 -.0025 .7165 385 ---- ---- ---- ---- .6900 -.0025 .6925 390 ---- ---- ---- ---- .6670 -.0025 .6695 395 ---- ---- ---- ---- .6445 -.0025 .6470 400 ---- ---- ---- ---- .6230 -.0020 .6250 405 ---- ---- ---- ---- .6015 -.0025 .6040 410 ---- ---- ---- ---- .5815 -.0020 .5835 415 ---- ---- ---- ---- .5615 -.0025 .5640 420 ---- ---- ---- ---- .5425 -.0020 .5445 425 ---- ---- ---- ---- .5240 -.0020 .5260 430 ---- ---- ---- ---- .5065 -.0020 .5085 435 ---- ---- ---- ---- .4890 -.0020 .4910 440 ---- ---- ---- ---- .4725 -.0020 .4745 445 ---- ---- ---- ---- .4565 -.0020 .4585 450 ---- ---- ---- ---- .4410 -.0015 .4425 455 ---- ---- ---- ---- .4260 -.0015 .4275 460 ---- ---- ---- ---- .4115 -.0015 .4130 465 ---- ---- ---- ---- .3975 -.0015 .3990 470 ---- ---- ---- ---- .3840 -.0015 .3855 475 ---- ---- ---- ---- .3710 -.0015 .3725 480 ---- ---- ---- ---- .3580 -.0020 .3600 485 ---- ---- ---- ---- .3460 -.0015 .3475 490 ---- ---- ---- ---- .3340 -.0015 .3355 495 ---- ---- ---- ---- .3225 -.0020 .3245 500 ---- ---- ---- ---- .3115 -.0020 .3135 505 ---- ---- ---- ---- .3010 -.0015 .3025 510 ---- ---- ---- ---- .2910 -.0015 .2925 515 ---- ---- ---- ---- .2810 -.0015 .2825 520 ---- ---- ---- ---- .2715 -.0010 .2725 525 ---- ---- ---- ---- .2620 -.0015 .2635 550 ---- ---- ---- ---- .2205 -.0010 .2215 575 ---- ---- ---- ---- .1855 -.0010 .1865 600 ---- ---- ---- ---- .1560 -.0010 .1570 1000 625 ---- ---- ---- ---- .1320 -.0005 .1325 650 ---- ---- ---- ---- .1115 -.0005 .1120 675 ---- ---- ---- ---- .0945 -.0005 .0950 700 ---- ---- ---- ---- .0800 -.0005 .0805 1150 725 ---- ---- ---- ---- .0680 -.0005 .0685 750 ---- ---- ---- ---- .0580 -.0005 .0585 775 ---- ---- ---- ---- .0495 -.0005 .0500 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5685 -.0040 3.5725 075 ---- ---- ---- ---- 3.3185 -.0040 3.3225 100 ---- ---- ---- ---- 3.0685 -.0040 3.0725 125 ---- ---- ---- ---- 2.8185 -.0040 2.8225 150 ---- ---- ---- ---- 2.5685 -.0040 2.5725 175 ---- ---- ---- ---- 2.3185 -.0040 2.3225 200 ---- ---- ---- ---- 2.0685 -.0040 2.0725 225 ---- ---- ---- ---- 1.8195 -.0040 1.8235 250 ---- ---- ---- ---- 1.5890 -.0045 1.5935 275 ---- ---- ---- ---- 1.3810 -.0040 1.3850 285 ---- ---- ---- ---- 1.3035 -.0040 1.3075 290 ---- ---- ---- ---- 1.2660 -.0040 1.2700 295 ---- ---- ---- ---- 1.2290 -.0040 1.2330 300 ---- ---- ---- ---- 1.1930 -.0045 1.1975 305 ---- ---- ---- ---- 1.1580 -.0040 1.1620 310 ---- ---- ---- ---- 1.1235 -.0040 1.1275 315 ---- ---- ---- ---- 1.0900 -.0040 1.0940 320 ---- ---- ---- ---- 1.0575 -.0040 1.0615 325 ---- ---- ---- ---- 1.0250 -.0040 1.0290 330 ---- ---- ---- ---- .9940 -.0040 .9980 335 ---- ---- ---- ---- .9635 -.0035 .9670 340 ---- ---- ---- ---- .9335 -.0040 .9375 345 ---- ---- ---- ---- .9045 -.0040 .9085 350 ---- ---- ---- ---- .8760 -.0040 .8800 355 ---- ---- ---- ---- .8485 -.0035 .8520 360 ---- ---- ---- ---- .8215 -.0035 .8250 365 ---- ---- ---- ---- .7955 -.0035 .7990 370 ---- ---- ---- ---- .7700 -.0035 .7735 375 ---- ---- ---- ---- .7450 -.0035 .7485 380 ---- ---- ---- ---- .7210 -.0035 .7245 385 ---- ---- ---- ---- .6975 -.0035 .7010 390 ---- ---- ---- ---- .6750 -.0030 .6780 395 ---- ---- ---- ---- .6525 -.0035 .6560 400 ---- ---- ---- ---- .6315 -.0030 .6345 405 ---- ---- ---- ---- .6105 -.0030 .6135 410 ---- ---- ---- ---- .5905 -.0030 .5935 415 ---- ---- ---- ---- .5710 -.0030 .5740 420 ---- ---- ---- ---- .5520 -.0030 .5550 425 ---- ---- ---- ---- .5335 -.0030 .5365 430 ---- ---- ---- ---- .5160 -.0025 .5185 435 ---- ---- ---- ---- .4985 -.0030 .5015 440 ---- ---- ---- ---- .4820 -.0030 .4850 445 ---- ---- ---- ---- .4660 -.0025 .4685 450 ---- ---- ---- ---- .4505 -.0025 .4530 455 ---- ---- ---- ---- .4355 -.0025 .4380 460 ---- ---- ---- ---- .4210 -.0025 .4235 465 ---- ---- ---- ---- .4070 -.0025 .4095 470 ---- ---- ---- ---- .3930 -.0025 .3955 475 ---- ---- ---- ---- .3800 -.0025 .3825 480 ---- ---- ---- ---- .3675 -.0020 .3695 485 ---- ---- ---- ---- .3550 -.0020 .3570 490 ---- ---- ---- ---- .3430 -.0020 .3450 495 ---- ---- ---- ---- .3315 -.0020 .3335 500 ---- ---- ---- ---- .3205 -.0020 .3225 505 ---- ---- ---- ---- .3095 -.0020 .3115 510 ---- ---- ---- ---- .2990 -.0020 .3010 525 ---- ---- ---- ---- .2700 -.0015 .2715 550 ---- ---- ---- ---- .2275 -.0015 .2290 575 ---- ---- ---- ---- .1915 -.0015 .1930 600 ---- ---- ---- ---- .1615 -.0010 .1625 625 ---- ---- ---- ---- .1360 -.0015 .1375 650 ---- ---- ---- ---- .1150 -.0010 .1160 675 ---- ---- ---- ---- .0975 -.0005 .0980 700 ---- ---- ---- ---- .0825 -.0005 .0830 725 ---- ---- ---- ---- .0700 -.0005 .0705 750 ---- ---- ---- ---- .0595 -.0005 .0600 HX FEB25 Copper Option CALL 075 ---- ---- ---- ---- 3.3185 ---- ---- 100 ---- ---- ---- ---- 3.0685 ---- ---- 125 ---- ---- ---- ---- 2.8185 ---- ---- 150 ---- ---- ---- ---- 2.5685 ---- ---- 175 ---- ---- ---- ---- 2.3185 ---- ---- 200 ---- ---- ---- ---- 2.0685 ---- ---- 225 ---- ---- ---- ---- 1.8200 ---- ---- 250 ---- ---- ---- ---- 1.5915 ---- ---- 275 ---- ---- ---- ---- 1.3850 ---- ---- 300 ---- ---- ---- ---- 1.2000 ---- ---- 305 ---- ---- ---- ---- 1.1655 ---- ---- 310 ---- ---- ---- ---- 1.1315 ---- ---- 315 ---- ---- ---- ---- 1.0985 ---- ---- 320 ---- ---- ---- ---- 1.0660 ---- ---- 325 ---- ---- ---- ---- 1.0345 ---- ---- 330 ---- ---- ---- ---- 1.0035 ---- ---- 335 ---- ---- ---- ---- .9735 ---- ---- 340 ---- ---- ---- ---- .9440 ---- ---- 345 ---- ---- ---- ---- .9155 ---- ---- 350 ---- ---- ---- ---- .8875 ---- ---- 355 ---- ---- ---- ---- .8600 ---- ---- 360 ---- ---- ---- ---- .8335 ---- ---- 365 ---- ---- ---- ---- .8080 ---- ---- 370 ---- ---- ---- ---- .7825 ---- ---- 375 ---- ---- ---- ---- .7580 ---- ---- 380 ---- ---- ---- ---- .7345 ---- ---- 385 ---- ---- ---- ---- .7110 ---- ---- 390 ---- ---- ---- ---- .6885 ---- ---- 395 ---- ---- ---- ---- .6670 ---- ---- 400 ---- ---- ---- ---- .6455 ---- ---- 405 ---- ---- ---- ---- .6250 ---- ---- 410 ---- ---- ---- ---- .6050 ---- ---- 415 ---- ---- ---- ---- .5855 ---- ---- 420 ---- ---- ---- ---- .5665 ---- ---- 425 ---- ---- ---- ---- .5485 ---- ---- 430 ---- ---- ---- ---- .5305 ---- ---- 435 ---- ---- ---- ---- .5135 ---- ---- 440 ---- ---- ---- ---- .4970 ---- ---- 445 ---- ---- ---- ---- .4810 ---- ---- 450 ---- ---- ---- ---- .4650 ---- ---- 455 ---- ---- ---- ---- .4500 ---- ---- 460 ---- ---- ---- ---- .4355 ---- ---- 465 ---- ---- ---- ---- .4210 ---- ---- 470 ---- ---- ---- ---- .4075 ---- ---- 475 ---- ---- ---- ---- .3940 ---- ---- 480 ---- ---- ---- ---- .3815 ---- ---- 485 ---- ---- ---- ---- .3690 ---- ---- 490 ---- ---- ---- ---- .3565 ---- ---- 495 ---- ---- ---- ---- .3450 ---- ---- 500 ---- ---- ---- ---- .3335 ---- ---- 505 ---- ---- ---- ---- .3225 ---- ---- 525 ---- ---- ---- ---- .2825 ---- ---- 550 ---- ---- ---- ---- .2385 ---- ---- 575 ---- ---- ---- ---- .2020 ---- ---- 600 ---- ---- ---- ---- .1710 ---- ---- 625 ---- ---- ---- ---- .1445 ---- ---- 650 ---- ---- ---- ---- .1225 ---- ---- 675 ---- ---- ---- ---- .1040 ---- ---- 700 ---- ---- ---- ---- .0880 ---- ---- 725 ---- ---- ---- ---- .0750 ---- ---- 750 ---- ---- ---- ---- .0635 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2484 3907 65275 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 10 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 220 255 ---- ---- ---- ---- .0005 UNCH .0005 28 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 204 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 UNCH .0005 9 285 ---- ---- ---- ---- .0005 UNCH .0005 400 290 ---- ---- ---- ---- .0005 UNCH .0005 46 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 158 305 ---- ---- ---- ---- .0005 UNCH .0005 16 310 ---- ---- ---- ---- .0010 +.0005 .0005 1 3 315 ---- ---- ---- ---- .0010 UNCH .0010 17 320 ---- ---- ---- ---- .0010 UNCH .0010 32 325 ---- ---- ---- ---- .0010 -.0005 1 .0015 204 330 ---- ---- ---- ---- .0010 -.0005 .0015 272 335 ---- ---- ---- ---- .0015 -.0005 .0020 5 340 ---- ---- .0025A .0025A .0015 -.0015 .0030 173 345 .0025 .0025 .0025 .0025 .0020 -.0015 4 .0035 253 350 .0030 .0030 .0030 .0030 .0025 -.0020 3 .0045 5 550 355 .0050 .0060B .0045 .0045 .0035 -.0020 5 .0055 12 153 360 ---- .0080B .0055A .0080B .0045 -.0030 1 .0075 19 729 364 ---- .0100B .0070A .0100B .0060 -.0030 .0090 2 27 365 .0085 .0110B .0070A .0070A .0065 -.0030 3 .0095 129 306 366 .0090 .0115B .0075A .0075A .0070 -.0030 2 .0100 15 32 367 .0130 .0135 .0080A .0080A .0075 -.0030 15 .0105 21 38 368 .0135 .0140 .0085A .0085A .0080 -.0035 5 .0115 15 34 369 .0145 .0150 .0090A .0090A .0085 -.0035 5 .0120 16 370 .0155 .0160 .0095A .0095A .0090 -.0035 9 .0125 17 1115 371 ---- .0155B .0100A .0155B .0095 -.0040 .0135 14 372 ---- .0165B .0105A .0165B .0105 -.0040 .0145 15 373 .0185 .0185 .0110A .0110A .0110 -.0040 5 .0150 26 374 ---- .0190B .0120A .0190B .0120 -.0040 .0160 10 30 375 .0120 .0200B .0120 .0125B .0125 -.0045 1 .0170 10 703 376 .0145 .0215B .0130A .0130A .0135 -.0045 10 .0180 10 57 377 .0140 .0230B .0140 .0145B .0145 -.0050 6 .0195 5 49 378 .0155 .0240B .0150 .0155B .0155 -.0050 10 .0205 110 135 379 .0160 .0255B .0155 .0165B .0165 -.0055 11 .0220 30 231 380 .0170 .0270B .0165 .0175 .0175 -.0055 81 .0230 137 826 381 .0175 .0285B .0175 .0190B .0190 -.0055 10 .0245 35 54 382 .0195 .0305B .0190 .0200 .0200 -.0060 32 .0260 15 32 383 .0200 .0320B .0200 .0215 .0215 -.0060 30 .0275 10 20 384 .0220 .0340B .0215 .0230 .0230 -.0065 23 .0295 5 40 385 .0225 .0360B .0225 .0255B .0245 -.0065 148 .0310 106 695 386 .0240 .0380B .0240 .0265B .0260 -.0070 53 .0330 17 40 387 .0405 .0420 .0255 .0285B .0280 -.0070 25 .0350 10 13 388 .0380 .0430B .0270A .0305B .0300 -.0070 10 .0370 17 389 .0400 .0455B .0285A .0285A .0320 -.0070 5 .0390 5 8 390 .0440 .0480B .0300A .0305A .0340 -.0075 6 .0415 473 391 .0345 .0510B .0320A .0325A .0360 -.0075 5 .0435 30 392 .0370 .0540B .0340A .0345A .0385 -.0075 5 .0460 12 393 .0370 .0570B .0355A .0425B .0410 -.0075 54 .0485 1 158 394 ---- .0605B .0380A .0605B .0435 -.0080 .0515 25 395 ---- .0635B .0400A .0635B .0465 -.0080 .0545 12 511 396 ---- .0670B .0425A .0670B .0495 -.0080 .0575 10 115 397 ---- .0705B .0450A .0705B .0525 -.0080 .0605 16 398 ---- .0745B .0475A .0745B .0555 -.0085 .0640 17 399 ---- .0790B .0500A .0790B .0590 -.0085 .0675 2 46 400 .0815 .0830B .0520 .0640A .0625 -.0085 342 .0710 52 1129 401 ---- .0880B .0565A .0880B .0665 -.0080 .0745 43 53 402 ---- .0920B .0595A .0920B .0705 -.0080 .0785 30 72 403 ---- .0965B .0630A .0965B .0745 -.0085 49 .0830 25 46 404 .1010 .1015B .0670A .1015B .0785 -.0085 1 .0870 10 46 405 ---- .1070B .0705A .1070B .0835 -.0080 79 .0915 4 431 406 ---- .1120B .0745A .1120B .0880 -.0080 .0960 113 407 ---- .1175B .0785A .1175B .0930 -.0080 2 .1010 105 408 ---- .1230B .0830A .1230B .0980 -.0080 15 .1060 110 233 409 .1275 .1285B .0870A .0900A .1030 -.0080 13 .1110 10 29 410 .1230 .1335B .0915A .0915A .1085 -.0080 14 .1165 54 168 411 .1310 .1395B .0965A .1020A .1140 -.0075 11 .1215 59 412 .1170 .1455B .1015A .1165A .1195 -.0080 1 .1275 8 413 ---- .1520B .1065A .1520B .1250 -.0080 .1330 10 23 414 .1135 .1585B .1115A .1115A .1310 -.0080 1 .1390 1 415 .1190 .1650B .1170A .1425B .1370 -.0080 3 .1450 217 416 ---- .1715B .1225A .1715B .1435 -.0080 .1515 15 417 ---- .1785B .1280A .1785B .1500 -.0075 .1575 1 418 ---- .1855B .1340A .1855B .1565 -.0075 .1640 7 419 ---- .1920B .1400A .1920B .1630 -.0080 .1710 1 420 ---- .1995B .1465A .1995B .1700 -.0075 .1775 141 421 ---- .2065B .1525A .2065B .1765 -.0080 .1845 422 ---- .2140B .1590A .2140B .1840 -.0075 .1915 1 423 ---- .2215B .1655A .2215B .1910 -.0080 .1990 10 424 ---- .2295B .1720A .2295B .1985 -.0075 .2060 425 ---- .2370B .1790A .2370B .2055 -.0080 .2135 168 426 ---- .2425B .1860A .2415B .2135 -.0075 .2210 427 ---- .2480B .1930A .2480B .2210 -.0080 .2290 2 428 ---- .2540B .2005A .2535B .2290 -.0075 .2365 1 429 ---- .2640B .2075A .2640B .2365 -.0080 .2445 1 430 ---- .2775B .2150A .2775B .2445 -.0080 .2525 21 431 ---- .2860B .2225A .2860B .2530 -.0075 .2605 432 ---- .2895B .2305A .2895B .2610 -.0075 .2685 433 ---- .2965B .2380A .2965B .2695 -.0075 .2770 434 ---- .3060B .2520A .3060B .2780 -.0070 .2850 435 ---- .3105B .2600A .3085B .2865 -.0070 .2935 2 436 ---- .3105B .2680A .3055B .2950 -.0070 .3020 437 ---- ---- .2760A .2760A .3035 -.0070 .3105 1 438 ---- ---- .2845A .2845A .3125 -.0065 .3190 439 ---- ---- .2930A .2930A .3210 -.0070 .3280 440 ---- .3650B .2955A .3650B .3300 -.0065 .3365 1 441 ---- ---- .3100A .3100A .3390 -.0065 .3455 442 ---- ---- ---- ---- .3480 -.0065 .3545 1 443 ---- ---- ---- ---- .3570 -.0060 .3630 444 ---- ---- ---- ---- .3660 -.0060 .3720 445 ---- ---- ---- ---- .3755 -.0060 .3815 15 446 ---- ---- ---- ---- .3845 -.0060 .3905 447 ---- ---- ---- ---- .3940 -.0055 .3995 448 ---- ---- ---- ---- .4035 -.0050 .4085 450 ---- .4575B .3840A .4575B .4220 -.0050 .4270 455 ---- ---- ---- ---- .4700 -.0040 .4740 1 460 ---- ---- ---- ---- .5185 -.0030 .5215 1 465 ---- ---- ---- ---- .5670 -.0030 .5700 470 ---- .6510B .5745A .6510B .6160 -.0025 .6185 475 ---- ---- ---- ---- .6655 -.0020 .6675 480 ---- ---- .6730A .6730A .7150 -.0020 .7170 485 ---- ---- ---- ---- .7645 -.0020 .7665 490 ---- ---- ---- ---- .8145 -.0015 .8160 495 ---- ---- ---- ---- .8640 -.0015 .8655 500 ---- ---- ---- ---- .9140 -.0015 .9155 505 ---- ---- ---- ---- .9640 -.0010 .9650 510 ---- ---- ---- ---- 1.0135 -.0015 1.0150 515 ---- ---- ---- ---- 1.0635 -.0015 1.0650 520 ---- ---- ---- ---- 1.1135 -.0010 1.1145 525 ---- ---- ---- ---- 1.1635 -.0010 1.1645 530 ---- ---- ---- ---- 1.2135 -.0010 1.2145 535 ---- ---- ---- ---- 1.2635 -.0010 1.2645 540 ---- ---- ---- ---- 1.3135 -.0010 1.3145 545 ---- ---- ---- ---- 1.3635 -.0010 1.3645 550 ---- ---- ---- ---- 1.4135 -.0010 1.4145 555 ---- ---- ---- ---- 1.4635 -.0010 1.4645 560 ---- ---- ---- ---- 1.5135 -.0010 1.5145 565 ---- ---- ---- ---- 1.5635 -.0010 1.5645 570 ---- ---- ---- ---- 1.6135 -.0010 1.6145 575 ---- ---- ---- ---- 1.6635 -.0010 1.6645 580 ---- ---- ---- ---- 1.7135 -.0010 1.7145 600 ---- ---- ---- ---- 1.9135 -.0010 1.9145 625 ---- ---- ---- ---- 2.1635 -.0010 2.1645 650 ---- ---- ---- ---- 2.4135 -.0010 2.4145 675 ---- ---- ---- ---- 2.6635 -.0010 2.6645 700 ---- ---- ---- ---- 2.9135 -.0010 2.9145 725 ---- ---- ---- ---- 3.1635 -.0010 3.1645 750 ---- ---- ---- ---- 3.4135 -.0010 3.4145 775 ---- ---- ---- ---- 3.6635 -.0010 3.6645 800 ---- ---- ---- ---- 3.9135 -.0010 3.9145 825 ---- ---- ---- ---- 4.1635 -.0010 4.1645 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 -.0005 .0010 1 240 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 6 255 ---- ---- ---- ---- .0010 UNCH .0010 1 260 ---- ---- ---- ---- .0010 -.0005 .0015 265 ---- ---- ---- ---- .0010 -.0005 .0015 270 ---- ---- ---- ---- .0010 -.0005 .0015 275 ---- ---- ---- ---- .0015 -.0005 .0020 2 280 ---- ---- ---- ---- .0015 -.0005 .0020 7 285 ---- ---- ---- ---- .0015 -.0010 .0025 290 ---- ---- ---- ---- .0020 -.0005 .0025 10 295 ---- ---- ---- ---- .0020 -.0010 .0030 5 300 ---- ---- ---- ---- .0025 -.0010 .0035 40 305 ---- ---- ---- ---- .0030 -.0010 .0040 1 310 .0040 .0040 .0040 .0040 .0035 -.0010 1 .0045 10 315 ---- ---- ---- ---- .0040 -.0010 .0050 37 320 ---- ---- .0055A .0055A .0045 -.0015 .0060 14 325 ---- ---- .0065A .0065A .0055 -.0015 .0070 2 36 330 ---- .0085B .0075A .0085B .0070 -.0010 .0080 10 115 335 ---- .0105B .0090A .0105B .0080 -.0020 .0100 10 16 340 .0115 .0135B .0105A .0105A .0100 -.0020 3 .0120 8 626 345 ---- .0165B .0130A .0165B .0125 -.0020 .0145 6 37 350 .0150 .0205B .0150 .0150 .0150 -.0030 1 .0180 44 347 355 .0260 .0260 .0190A .0190A .0190 -.0030 6 .0220 12 183 360 ---- .0310B .0230A .0310B .0235 -.0040 .0275 28 632 365 .0300 .0380B .0280A .0280A .0290 -.0045 1 .0335 55 261 366 .0315 .0400B .0295A .0295A .0305 -.0045 1 .0350 15 25 367 .0415 .0420 .0310A .0310A .0320 -.0045 5 .0365 71 61 368 ---- .0430B .0320A .0430B .0335 -.0045 .0380 11 18 369 .0355 .0450B .0335A .0335A .0350 -.0045 5 .0395 10 10 370 .0370 .0465B .0345A .0370B .0365 -.0045 15 .0410 30 125 371 .0485 .0485 .0360A .0360A .0380 -.0050 5 .0430 10 10 372 ---- .0505B .0375A .0505B .0395 -.0050 .0445 10 10 373 ---- .0525B .0390A .0525B .0410 -.0055 .0465 10 10 374 .0425 .0545B .0405A .0410A .0430 -.0055 5 .0485 10 12 375 .0515 .0570B .0420A .0460B .0450 -.0055 10 .0505 13 99 376 .0585 .0595 .0440A .0445A .0470 -.0055 25 .0525 5 15 377 .0460 .0615B .0455A .0500B .0485 -.0060 5 .0545 15 15 378 .0480 .0635B .0475A .0520B .0510 -.0055 5 .0565 10 10 379 .0500 .0660B .0490A .0545B .0530 -.0060 5 .0590 5 6 380 .0615 .0695 .0510A .0565B .0550 -.0060 31 .0610 27 1486 381 .0545 .0715B .0530A .0590B .0575 -.0060 5 .0635 382 ---- .0740B .0550A .0740B .0600 -.0060 .0660 383 ---- .0770B .0570A .0770B .0625 -.0060 .0685 10 384 ---- .0800B .0595A .0800B .0650 -.0060 .0710 5 6 385 ---- .0830B .0615A .0830B .0675 -.0060 .0735 566 386 ---- .0855B .0640A .0855B .0700 -.0065 .0765 2 387 ---- .0890B .0665A .0890B .0730 -.0065 .0795 388 ---- .0920B .0690A .0920B .0760 -.0060 .0820 389 .0735 .0955B .0715A .0810B .0785 -.0070 2 .0855 3 390 ---- .0985B .0745A .0985B .0820 -.0065 .0885 526 391 ---- .1025B .0770A .1025B .0850 -.0065 .0915 24 392 ---- .1060B .0800A .1060B .0880 -.0070 .0950 19 393 ---- .1100B .0830A .1100B .0915 -.0070 .0985 394 ---- .1140B .0860A .1140B .0950 -.0070 .1020 39 395 ---- .1180B .0890A .1180B .0985 -.0070 .1055 51 396 ---- .1215B .0925A .1215B .1020 -.0070 .1090 19 397 ---- .1260B .0960A .1260B .1060 -.0070 .1130 37 398 ---- .1300B .0995A .1300B .1095 -.0075 .1170 399 ---- .1345B .1030A .1345B .1135 -.0075 .1210 45 400 ---- .1390B .1065A .1390B .1175 -.0075 .1250 100 294 401 ---- .1435B .1105A .1435B .1215 -.0080 .1295 6 402 ---- .1480B .1140A .1480B .1260 -.0075 .1335 6 403 ---- .1530B .1180A .1530B .1305 -.0075 .1380 404 .1230 .1575B .1220A .1225A .1350 -.0075 1 .1425 33 405 ---- .1630B .1265A .1630B .1395 -.0075 .1470 95 406 ---- .1680B .1305A .1680B .1440 -.0080 .1520 3 407 ---- .1730B .1350A .1730B .1490 -.0080 .1570 12 12 408 ---- .1785B .1395A .1785B .1540 -.0080 .1620 409 .1595 .1835B .1440A .1570A .1590 -.0080 21 .1670 1 410 ---- .1890B .1485A .1890B .1640 -.0080 .1720 101 411 ---- .1950B .1535A .1950B .1690 -.0080 .1770 1 412 .1650 .2005B .1585A .1795B .1745 -.0080 1 .1825 413 ---- .2065B .1635A .2065B .1800 -.0080 .1880 414 ---- .2115B .1685A .2115B .1855 -.0080 .1935 6 415 ---- .2175B .1730A .2175B .1910 -.0085 .1995 9 416 ---- .2235B .1790A .2235B .1970 -.0080 .2050 417 ---- .2300B .1845A .2300B .2030 -.0080 .2110 26 418 ---- .2360B .1900A .2360B .2090 -.0080 .2170 419 ---- .2425B .1955A .2420B .2150 -.0080 .2230 420 ---- .2490B .2010A .2485B .2210 -.0080 .2290 47 421 ---- .2555B .2070A .2550B .2275 -.0080 .2355 7 422 ---- .2620B .2130A .2620B .2340 -.0075 .2415 423 ---- .2690B .2190A .2690B .2405 -.0075 .2480 424 ---- .2755B .2250A .2755B .2470 -.0075 .2545 8 425 ---- .2825B .2315A .2825B .2535 -.0075 .2610 193 426 ---- .2895B .2375A .2895B .2605 -.0075 .2680 427 ---- .2965B .2440A .2965B .2675 -.0070 .2745 428 ---- .3035B .2505A .3035B .2745 -.0070 .2815 429 ---- .3110B .2570A .3110B .2815 -.0070 .2885 430 ---- .3185B .2640A .3185B .2885 -.0070 .2955 25 431 ---- .3255B .2705A .3255B .2955 -.0070 .3025 432 ---- .3330B .2775A .3330B .3030 -.0070 .3100 433 ---- .3410B .2845A .3410B .3105 -.0065 .3170 434 ---- .3485B .2925A .3485B .3175 -.0070 .3245 435 ---- .3560B .2995A .3560B .3250 -.0070 .3320 11 436 ---- .3640B .3065A .3640B .3330 -.0065 .3395 440 ---- .3960B .3360A .3960B .3640 -.0065 .3705 4 445 ---- .4310B .3750A .4220B .4040 -.0065 .4105 1 450 ---- .4795B .4150A .4795B .4460 -.0060 .4520 7 455 ---- .4975B .4625A .4625A .4890 -.0055 .4945 3 460 ---- ---- .5115A .5115A .5335 -.0050 .5385 4 465 ---- ---- ---- ---- .5785 -.0050 .5835 2 470 ---- .6595B .5890A .6595B .6245 -.0045 .6290 1 475 ---- ---- ---- ---- .6715 -.0035 .6750 2 480 ---- .7535B .6815A .7535B .7185 -.0035 .7220 2 485 ---- ---- ---- ---- .7665 -.0030 .7695 1 490 ---- .8495B .7765A .8495B .8145 -.0030 .8175 1 495 ---- ---- ---- ---- .8630 -.0025 .8655 1 500 ---- .9465B .8730A .9465B .9120 -.0020 .9140 1 505 ---- ---- ---- ---- .9610 -.0015 .9625 510 ---- ---- ---- ---- 1.0100 -.0015 1.0115 515 ---- ---- ---- ---- 1.0595 -.0010 1.0605 520 ---- ---- 1.0685A 1.0685A 1.1090 -.0010 1.1100 1 525 ---- ---- ---- ---- 1.1585 -.0010 1.1595 530 ---- ---- ---- ---- 1.2080 -.0010 1.2090 2 535 ---- ---- ---- ---- 1.2575 -.0010 1.2585 540 ---- ---- ---- ---- 1.3075 -.0005 1.3080 1 545 ---- ---- ---- ---- 1.3575 -.0005 1.3580 550 ---- ---- ---- ---- 1.4070 -.0005 1.4075 1 555 ---- ---- ---- ---- 1.4570 -.0005 1.4575 560 ---- ---- ---- ---- 1.5070 -.0005 1.5075 565 ---- ---- ---- ---- 1.5570 -.0005 1.5575 570 ---- ---- ---- ---- 1.6070 -.0005 1.6075 575 ---- ---- ---- ---- 1.6570 -.0005 1.6575 580 ---- ---- ---- ---- 1.7070 -.0005 1.7075 600 ---- ---- ---- ---- 1.9070 -.0005 1.9075 625 ---- ---- ---- ---- 2.1570 -.0005 2.1575 650 ---- ---- ---- ---- 2.4070 -.0005 2.4075 675 ---- ---- ---- ---- 2.6570 -.0005 2.6575 700 ---- ---- ---- ---- 2.9070 -.0005 2.9075 725 ---- ---- ---- ---- 3.1570 -.0005 3.1575 750 ---- ---- ---- ---- 3.4070 -.0005 3.4075 775 ---- ---- ---- ---- 3.6570 -.0005 3.6575 800 ---- ---- ---- ---- 3.9070 -.0005 3.9075 825 ---- ---- ---- ---- 4.1570 -.0005 4.1575 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 -.0005 .0010 25 220 ---- ---- ---- ---- .0010 -.0005 .0015 225 ---- ---- ---- ---- .0010 -.0005 .0015 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0015 -.0005 .0020 23 240 ---- ---- ---- ---- .0015 -.0005 .0020 245 ---- ---- ---- ---- .0020 UNCH .0020 250 ---- ---- ---- ---- .0020 -.0005 .0025 255 ---- ---- ---- ---- .0025 UNCH .0025 260 ---- ---- ---- ---- .0025 -.0005 .0030 65 265 ---- ---- ---- ---- .0030 -.0005 .0035 270 ---- ---- ---- ---- .0035 UNCH .0035 275 ---- ---- ---- ---- .0035 -.0005 .0040 1 280 ---- ---- ---- ---- .0040 -.0005 .0045 285 ---- ---- ---- ---- .0045 -.0005 .0050 290 ---- ---- ---- ---- .0055 UNCH .0055 295 ---- ---- ---- ---- .0060 -.0005 .0065 50 300 ---- ---- ---- ---- .0065 -.0010 .0075 2207 305 ---- ---- ---- ---- .0075 -.0010 .0085 310 ---- ---- .0095A .0095A .0090 -.0010 .0100 20 315 ---- .0120B .0110A .0120B .0105 -.0010 12 .0115 19 320 ---- .0140B .0125A .0140B .0120 -.0015 .0135 119 325 ---- .0170B .0145A .0170B .0140 -.0020 .0160 420 330 ---- .0200B .0170A .0200B .0165 -.0025 .0190 12 71 335 ---- .0240B .0200A .0240B .0200 -.0025 10 .0225 1 27 340 ---- .0285B .0235A .0285B .0235 -.0030 .0265 30 33 345 ---- .0340B .0275A .0340B .0280 -.0035 .0315 66 350 ---- .0405B .0325A .0405B .0335 -.0035 .0370 2 935 355 ---- .0480B .0385A .0480B .0400 -.0040 .0440 26 360 ---- .0565B .0450A .0565B .0475 -.0045 .0520 200 149 365 ---- .0665B .0530A .0665B .0560 -.0050 .0610 20 370 .0625 .0780B .0625 .0675B .0660 -.0055 5 .0715 174 375 ---- .0910B .0730A .0910B .0780 -.0055 .0835 49 380 ---- .1055B .0845A .1055B .0910 -.0060 .0970 35 385 ---- .1220B .0985A .1220B .1060 -.0065 .1125 100 389 ---- ---- ---- .1105A .1190 ---- ---- 390 ---- .1405B .1135A .1405B .1225 -.0070 .1295 514 391 ---- ---- ---- .1170A .1265 ---- ---- 392 ---- ---- ---- .1205A .1300 ---- ---- 393 ---- ---- ---- .1240A .1335 ---- ---- 394 ---- ---- ---- .1275A .1375 ---- ---- 395 ---- .1605B .1310A .1605B .1415 -.0070 .1485 51 396 ---- ---- ---- .1350A .1455 ---- ---- 397 ---- ---- ---- .1385A .1495 ---- ---- 398 ---- ---- ---- .1425A .1540 ---- ---- 399 ---- ---- ---- .1465A .1580 ---- ---- 400 ---- .1830B .1505A .1830B .1625 -.0070 .1695 417 401 ---- ---- ---- .1545A .1670 ---- ---- 402 ---- ---- ---- .1585A .1715 ---- ---- 403 ---- ---- ---- .1630A .1760 ---- ---- 404 ---- ---- ---- .1670A .1810 ---- ---- 405 ---- .2075B .1715A .2075B .1855 -.0070 .1925 57 406 ---- ---- ---- .1760A .1905 ---- ---- 407 ---- ---- ---- .1805A .1955 ---- ---- 408 ---- ---- ---- .1855A .2005 ---- ---- 409 ---- ---- ---- .1900A .2055 ---- ---- 410 ---- .2340B .1950A .2340B .2110 -.0065 .2175 39 411 ---- ---- ---- .2000A .2160 ---- ---- 412 ---- ---- ---- .2045A .2215 ---- ---- 413 ---- ---- ---- .2100A .2270 ---- ---- 414 ---- ---- ---- .2150A .2325 ---- ---- 415 ---- .2625B .2195A .2625B .2380 -.0065 .2445 14 416 ---- ---- ---- .2255A .2435 ---- ---- 417 ---- ---- ---- .2310A .2495 ---- ---- 418 ---- ---- ---- .2365A .2550 ---- ---- 419 ---- ---- ---- .2420A .2610 ---- ---- 420 .2680 .2925B .2475A .2640A .2670 -.0065 1 .2735 62 421 ---- ---- ---- .2530A .2730 ---- ---- 422 ---- ---- ---- .2590A .2795 ---- ---- 423 ---- ---- ---- .2645A .2855 ---- ---- 424 ---- ---- ---- .2705A .2915 ---- ---- 425 ---- .3245B .2765A .3240B .2980 -.0065 .3045 520 426 ---- ---- ---- .2825A .3045 ---- ---- 427 ---- ---- ---- .2890A .3110 ---- ---- 428 ---- ---- ---- .2950A .3175 ---- ---- 429 ---- ---- ---- .3015A .3240 ---- ---- 430 ---- .3585B .3080A .3585B .3310 -.0060 .3370 18 435 ---- .3935B .3405A .3935B .3655 -.0060 .3715 440 ---- .4305B .3765A .4305B .4015 -.0060 .4075 445 ---- .4695B .4125A .4695B .4390 -.0060 .4450 8 450 ---- .5095B .4505A .5095B .4780 -.0060 .4840 455 ---- .5440B .4895A .5435B .5185 -.0055 .5240 460 ---- .5870B .5355A .5845B .5600 -.0050 .5650 465 ---- .6300B .5770A .6285B .6025 -.0050 .6075 470 ---- .6800B .6140A .6800B .6460 -.0050 .6510 1 475 ---- ---- .6685A .6685A .6905 -.0045 .6950 480 ---- .7695B .7015A .7695B .7355 -.0040 .7395 3 485 ---- ---- ---- ---- .7815 -.0035 .7850 490 ---- .8620B .7920A .8620B .8275 -.0035 .8310 5 495 ---- ---- ---- ---- .8745 -.0030 .8775 1 500 ---- .9560B .8850A .9560B .9215 -.0030 .9245 4 505 ---- ---- ---- ---- .9695 -.0025 .9720 510 ---- ---- ---- ---- 1.0170 -.0025 1.0195 515 ---- ---- ---- ---- 1.0655 -.0020 1.0675 520 ---- 1.1485B 1.0755A 1.1485B 1.1140 -.0020 1.1160 6 525 ---- ---- ---- ---- 1.1625 -.0020 1.1645 530 ---- 1.2460B 1.1725A 1.2460B 1.2115 -.0015 1.2130 2 535 ---- ---- ---- ---- 1.2605 -.0015 1.2620 540 ---- 1.3440B 1.2700A 1.3440B 1.3095 -.0015 1.3110 3 545 ---- ---- ---- ---- 1.3590 -.0010 1.3600 550 ---- ---- 1.3685A 1.3685A 1.4085 -.0010 1.4095 555 ---- ---- ---- ---- 1.4580 -.0005 1.4585 560 ---- ---- ---- ---- 1.5075 -.0010 1.5085 1 565 ---- ---- ---- ---- 1.5575 -.0005 1.5580 570 ---- ---- ---- ---- 1.6070 -.0005 1.6075 3 575 ---- ---- ---- ---- 1.6570 -.0005 1.6575 580 ---- ---- ---- ---- 1.7070 -.0005 1.7075 600 ---- ---- ---- ---- 1.9070 -.0005 1.9075 625 ---- ---- ---- ---- 2.1570 -.0005 2.1575 650 ---- ---- ---- ---- 2.4070 -.0005 2.4075 675 ---- ---- ---- ---- 2.6570 -.0005 2.6575 700 ---- ---- ---- ---- 2.9070 -.0005 2.9075 725 ---- ---- ---- ---- 3.1570 -.0005 3.1575 750 ---- ---- ---- ---- 3.4070 -.0005 3.4075 775 ---- ---- ---- ---- 3.6570 -.0005 3.6575 800 ---- ---- ---- ---- 3.9070 -.0005 3.9075 825 ---- ---- ---- ---- 4.1570 -.0005 4.1575 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 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0030 -.0005 .0035 250 ---- ---- ---- ---- .0035 UNCH .0035 255 ---- ---- ---- ---- .0040 UNCH .0040 10 260 ---- ---- ---- ---- .0040 -.0005 .0045 265 ---- ---- ---- ---- .0045 -.0010 .0055 270 ---- ---- ---- ---- .0055 -.0005 .0060 275 ---- ---- ---- ---- .0060 -.0005 .0065 4 280 ---- ---- ---- ---- .0065 -.0010 .0075 4 285 ---- ---- .0080A .0080A .0075 -.0010 .0085 290 ---- ---- .0090A .0090A .0085 -.0010 .0095 295 .0090 .0090 .0090 .0090 .0095 -.0010 5 .0105 300 ---- .0125B .0115A .0125B .0110 -.0010 .0120 305 ---- .0145B .0135A .0145B .0125 -.0015 .0140 310 ---- .0170B .0155A .0170B .0145 -.0020 .0165 3 315 ---- .0200B .0175A .0200B .0170 -.0020 .0190 18 320 .0200 .0235B .0200 .0200 .0200 -.0020 1 .0220 39 325 ---- .0275B .0235A .0275B .0235 -.0025 .0260 330 ---- .0320B .0275A .0320B .0275 -.0025 .0300 335 ---- .0375B .0315A .0375B .0325 -.0025 .0350 25 340 ---- .0435B .0365A .0435B .0375 -.0035 .0410 1 1 345 ---- .0505B .0425A .0505B .0440 -.0035 .0475 350 ---- .0590B .0495A .0590B .0515 -.0040 .0555 10 355 ---- .0680B .0570A .0680B .0595 -.0045 .0640 10 360 ---- .0785B .0660A .0785B .0690 -.0045 .0735 10 365 ---- .0905B .0755A .0905B .0795 -.0055 .0850 10 370 ---- .1035B .0870A .1035B .0915 -.0055 .0970 375 ---- .1180B .0990A .1180B .1050 -.0060 .1110 3 380 ---- .1345B .1130A .1345B .1200 -.0060 .1260 385 ---- .1520B .1285A .1520B .1365 -.0060 .1425 50 390 ---- .1715B .1455A .1715B .1545 -.0065 .1610 6 395 ---- .1925B .1640A .1925B .1745 -.0065 .1810 400 ---- .2155B .1845A .2155B .1960 -.0065 .2025 46 405 ---- .2400B .2065A .2400B .2195 -.0065 .2260 9 410 ---- .2665B .2305A .2660B .2445 -.0070 .2515 150 415 ---- .2945B .2555A .2935B .2715 -.0065 .2780 110 420 ---- .3240B .2830A .3240B .3000 -.0065 .3065 11 425 ---- .3550B .3115A .3550B .3305 -.0065 .3370 430 ---- .3880B .3420A .3875B .3620 -.0065 .3685 435 ---- .4220B .3740A .4220B .3955 -.0065 .4020 440 ---- .4570B .4075A .4570B .4305 -.0060 .4365 1 445 ---- .4940B .4425A .4940B .4665 -.0060 .4725 450 ---- .5325B .4785A .5325B .5040 -.0055 .5095 455 ---- .5720B .5160A .5720B .5425 -.0055 .5480 460 ---- .6080B .5545A .6075B .5825 -.0050 .5875 465 ---- .6490B .5945A .6490B .6230 -.0050 .6280 470 ---- .6960B .6350A .6960B .6650 -.0045 .6695 475 ---- .7335B .6825A .7310B .7075 -.0045 .7120 480 ---- .7830B .7195A .7830B .7505 -.0045 .7550 485 ---- ---- .7745A .7745A .7950 -.0040 .7990 490 ---- .8725B .8065A .8725B .8395 -.0040 .8435 495 ---- ---- ---- ---- .8845 -.0040 .8885 500 ---- .9640B .8965A .9640B .9305 -.0035 .9340 505 ---- ---- ---- ---- .9765 -.0035 .9800 510 ---- ---- ---- ---- 1.0235 -.0030 1.0265 515 ---- ---- ---- ---- 1.0705 -.0030 1.0735 520 ---- 1.1515B 1.0820A 1.1515B 1.1175 -.0030 1.1205 525 ---- ---- ---- ---- 1.1655 -.0025 1.1680 530 ---- 1.2475B 1.1770A 1.2475B 1.2135 -.0025 1.2160 535 ---- ---- ---- ---- 1.2615 -.0025 1.2640 540 ---- 1.3440B 1.2730A 1.3440B 1.3100 -.0020 1.3120 545 ---- ---- ---- ---- 1.3585 -.0020 1.3605 550 ---- 1.4420B 1.3700A 1.4420B 1.4075 -.0020 1.4095 555 ---- ---- ---- ---- 1.4565 -.0015 1.4580 560 ---- 1.5400B 1.4680A 1.5400B 1.5060 -.0010 1.5070 565 ---- ---- ---- ---- 1.5550 -.0015 1.5565 570 ---- ---- 1.5660A 1.5660A 1.6045 -.0010 1.6055 575 ---- ---- ---- ---- 1.6540 -.0010 1.6550 580 ---- ---- ---- ---- 1.7035 -.0010 1.7045 600 ---- ---- ---- ---- 1.9030 -.0005 1.9035 625 ---- ---- ---- ---- 2.1530 -.0005 2.1535 650 ---- ---- ---- ---- 2.4030 -.0005 2.4035 675 ---- ---- ---- ---- 2.6530 -.0005 2.6535 700 ---- ---- ---- ---- 2.9030 -.0005 2.9035 725 ---- ---- ---- ---- 3.1530 -.0005 3.1535 750 ---- ---- ---- ---- 3.4030 -.0005 3.4035 775 ---- ---- ---- ---- 3.6530 -.0005 3.6535 800 ---- ---- ---- ---- 3.9030 -.0005 3.9035 825 ---- ---- ---- ---- 4.1530 -.0005 4.1535 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0020 +.0010 .0010 220 ---- ---- ---- ---- .0030 +.0015 .0015 225 ---- ---- ---- ---- .0035 +.0015 .0020 230 ---- ---- ---- ---- .0035 +.0010 .0025 235 ---- ---- ---- ---- .0040 +.0010 .0030 240 ---- ---- ---- ---- .0045 +.0010 .0035 245 ---- ---- ---- ---- .0050 +.0010 .0040 250 ---- ---- ---- ---- .0055 +.0010 .0045 255 ---- ---- ---- ---- .0060 +.0005 .0055 260 ---- ---- ---- ---- .0065 UNCH .0065 1000 265 ---- ---- ---- ---- .0075 UNCH .0075 2 270 ---- ---- ---- ---- .0085 UNCH .0085 400 275 ---- ---- ---- ---- .0090 -.0010 .0100 10 280 ---- ---- ---- ---- .0105 -.0010 .0115 285 ---- ---- .0125A .0125A .0120 -.0010 .0130 2 290 ---- ---- .0145A .0145A .0135 -.0015 .0150 295 ---- ---- .0160A .0160A .0155 -.0020 .0175 300 ---- ---- .0180A .0180A .0175 -.0025 .0200 420 305 ---- ---- .0205A .0205A .0205 -.0020 .0225 2 310 ---- .0265B .0235A .0265B .0235 -.0025 .0260 2000 315 ---- .0305B .0270A .0305B .0270 -.0025 .0295 12 320 ---- .0350B .0310A .0350B .0315 -.0025 .0340 325 ---- .0405B .0355A .0405B .0360 -.0030 .0390 15 330 ---- .0470B .0405A .0470B .0415 -.0035 .0450 8 335 ---- .0535B .0465A .0535B .0480 -.0035 .0515 4 340 ---- .0615B .0530A .0615B .0550 -.0040 .0590 345 ---- .0705B .0605A .0705B .0630 -.0040 .0670 350 ---- .0800B .0685A .0800B .0720 -.0045 .0765 1315 355 ---- .0910B .0785A .0910B .0815 -.0055 .0870 360 ---- .1030B .0890A .1030B .0925 -.0055 .0980 8 365 ---- .1165B .1005A .1165B .1050 -.0055 .1105 370 ---- .1310B .1130A .1310B .1185 -.0055 .1240 375 ---- .1470B .1270A .1470B .1335 -.0060 .1395 6 75 380 .1445 .1645B .1425A .1425A .1495 -.0060 1 .1555 3 3 385 ---- .1835B .1590A .1835B .1675 -.0060 .1735 20 390 ---- .2035B .1770A .2035B .1865 -.0065 .1930 2 11 395 ---- .2255B .1970A .2255B .2075 -.0065 .2140 2 400 ---- .2490B .2175A .2490B .2300 -.0065 .2365 84 405 ---- .2740B .2405A .2740B .2540 -.0065 .2605 10 410 ---- .3005B .2650A .3005B .2795 -.0060 .2855 250 415 ---- .3280B .2905A .3275B .3065 -.0060 .3125 2 420 ---- .3575B .3175A .3565B .3350 -.0060 .3410 2 9 425 ---- .3885B .3460A .3885B .3650 -.0055 .3705 34 430 ---- .4205B .3760A .4205B .3960 -.0060 .4020 435 ---- .4540B .4075A .4540B .4290 -.0055 .4345 7 440 .4595 .4890B .4400A .4400A .4630 -.0050 10 .4680 6 445 ---- .5225B .4740A .5225B .4980 -.0050 .5030 450 ---- .5600B .5095A .5595B .5345 -.0050 .5395 455 ---- .5980B .5455A .5980B .5715 -.0050 .5765 460 ---- .6370B .5830A .6370B .6100 -.0045 .6145 465 ---- .6775B .6215A .6775B .6495 -.0045 .6540 470 ---- .7180B .6610A .7180B .6900 -.0040 .6940 475 ---- .7460B .7015A .7455B .7310 -.0040 .7350 480 ---- .8025B .7425A .8025B .7730 -.0035 .7765 485 ---- .8310B .7985A .8305B .8155 -.0035 .8190 490 ---- .8895B .8270A .8895B .8585 -.0035 .8620 495 ---- ---- .8840A .8840A .9025 -.0035 .9060 500 ---- .9785B .9140A .9785B .9465 -.0035 .9500 505 ---- ---- ---- ---- .9915 -.0035 .9950 510 ---- ---- ---- ---- 1.0370 -.0030 1.0400 515 ---- ---- ---- ---- 1.0825 -.0035 1.0860 520 ---- 1.1620B 1.0950A 1.1620B 1.1290 -.0030 1.1320 525 ---- ---- ---- ---- 1.1755 -.0030 1.1785 530 ---- 1.2560B 1.1875A 1.2560B 1.2225 -.0025 1.2250 535 ---- ---- ---- ---- 1.2695 -.0030 1.2725 540 ---- 1.3510B 1.2820A 1.3510B 1.3170 -.0025 1.3195 545 ---- ---- ---- ---- 1.3650 -.0025 1.3675 550 ---- 1.4470B 1.3770A 1.4470B 1.4130 -.0020 1.4150 555 ---- ---- ---- ---- 1.4615 -.0020 1.4635 560 ---- 1.5440B 1.4735A 1.5440B 1.5100 -.0015 1.5115 565 ---- ---- ---- ---- 1.5585 -.0015 1.5600 570 ---- 1.6415B 1.5705A 1.6415B 1.6075 -.0015 1.6090 575 ---- ---- ---- ---- 1.6565 -.0010 1.6575 580 ---- 1.7395B 1.6680A 1.7395B 1.7055 -.0010 1.7065 600 ---- ---- ---- ---- 1.9035 -.0005 1.9040 625 ---- ---- ---- ---- 2.1530 -.0005 2.1535 650 ---- ---- ---- ---- 2.4030 -.0005 2.4035 675 ---- ---- ---- ---- 2.6530 -.0005 2.6535 700 ---- ---- ---- ---- 2.9030 -.0005 2.9035 725 ---- ---- ---- ---- 3.1530 -.0005 3.1535 750 ---- ---- ---- ---- 3.4030 -.0005 3.4035 775 ---- ---- ---- ---- 3.6530 -.0005 3.6535 800 ---- ---- ---- ---- 3.9030 -.0005 3.9035 825 ---- ---- ---- ---- 4.1530 -.0005 4.1535 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0035 -.0005 .0040 230 ---- ---- ---- ---- .0040 -.0005 .0045 235 ---- ---- ---- ---- .0045 -.0005 .0050 240 ---- ---- ---- ---- .0055 -.0005 .0060 245 ---- ---- ---- ---- .0060 -.0005 .0065 250 ---- ---- ---- ---- .0070 -.0005 .0075 255 ---- ---- ---- ---- .0080 -.0010 .0090 260 ---- ---- .0090A .0090A .0095 -.0005 .0100 265 ---- ---- .0105A .0105A .0105 -.0010 .0115 1 270 ---- ---- .0120A .0120A .0120 -.0010 .0130 275 ---- ---- .0140A .0140A .0135 -.0010 .0145 280 ---- ---- .0160A .0160A .0150 -.0015 .0165 285 ---- ---- .0180A .0180A .0170 -.0015 .0185 290 ---- ---- .0205A .0205A .0195 -.0015 .0210 1 1 295 ---- ---- .0225A .0225A .0220 -.0020 .0240 300 ---- ---- .0250A .0250A .0250 -.0020 .0270 1 305 ---- ---- .0285A .0285A .0280 -.0025 .0305 310 ---- ---- .0320A .0320A .0320 -.0025 .0345 1 1 315 ---- .0395B .0365A .0395B .0365 -.0025 .0390 16 320 ---- .0455B .0415A .0455B .0415 -.0030 .0445 5 325 ---- .0520B .0470A .0520B .0470 -.0035 .0505 54 330 ---- .0590B .0530A .0590B .0535 -.0035 .0570 1 335 ---- .0675B .0600A .0675B .0610 -.0035 .0645 340 ---- .0765B .0680A .0765B .0695 -.0035 .0730 312 345 ---- .0860B .0765A .0860B .0785 -.0040 .0825 350 ---- .0970B .0860A .0970B .0890 -.0040 .0930 200 355 ---- .1090B .0965A .1090B .1000 -.0045 .1045 360 ---- .1225B .1085A .1225B .1125 -.0045 .1170 365 ---- .1365B .1210A .1360B .1265 -.0045 .1310 370 ---- .1520B .1350A .1515B .1410 -.0050 .1460 375 ---- .1690B .1510A .1685B .1570 -.0050 .1620 380 ---- .1870B .1670A .1865B .1745 -.0050 .1795 385 ---- .2065B .1850A .2065B .1930 -.0055 .1985 390 ---- .2275B .2035A .2275B .2130 -.0055 .2185 10 395 ---- .2500B .2240A .2500B .2345 -.0055 .2400 400 ---- .2735B .2455A .2735B .2575 -.0050 .2625 20 405 ---- .2985B .2685A .2985B .2815 -.0050 .2865 4 410 ---- .3250B .2930A .3215B .3070 -.0050 .3120 1 4 415 ---- .3525B .3185A .3500B .3335 -.0055 .3390 420 ---- .3820B .3460A .3810B .3620 -.0050 .3670 425 ---- .4120B .3745A .4105B .3915 -.0050 .3965 4 430 ---- .4440B .4040A .4435B .4225 -.0045 .4270 435 ---- .4770B .4350A .4760B .4545 -.0045 .4590 440 ---- .5110B .4675A .5095B .4880 -.0045 .4925 445 ---- .5460B .5010A .5460B .5225 -.0040 .5265 8 450 ---- .5790B .5355A .5790B .5580 -.0040 .5620 455 ---- .6165B .5710A .6165B .5945 -.0040 .5985 460 ---- .6550B .6080A .6550B .6320 -.0040 .6360 465 ---- .6940B .6455A .6940B .6705 -.0040 .6745 470 ---- .7345B .6840A .7345B .7100 -.0035 .7135 475 ---- .7750B .7235A .7750B .7500 -.0035 .7535 480 ---- .8170B .7635A .8170B .7910 -.0035 .7945 485 ---- ---- ---- ---- .8325 -.0035 .8360 490 ---- .9020B .8465A .9020B .8750 -.0030 .8780 495 ---- ---- ---- ---- .9175 -.0035 .9210 500 ---- .9895B .9320A .9895B .9610 -.0030 .9640 505 ---- ---- ---- ---- 1.0050 -.0030 1.0080 510 ---- ---- ---- ---- 1.0495 -.0030 1.0525 515 ---- ---- ---- ---- 1.0940 -.0030 1.0970 520 ---- 1.1700B 1.1085A 1.1700B 1.1395 -.0030 1.1425 525 ---- ---- ---- ---- 1.1850 -.0030 1.1880 530 ---- 1.2620B 1.2000A 1.2620B 1.2310 -.0030 1.2340 535 ---- ---- ---- ---- 1.2775 -.0025 1.2800 540 ---- 1.3560B 1.2925A 1.3560B 1.3245 -.0025 1.3270 545 ---- ---- ---- ---- 1.3715 -.0025 1.3740 550 ---- 1.4505B 1.3865A 1.4505B 1.4185 -.0025 1.4210 1 555 ---- ---- ---- ---- 1.4665 -.0020 1.4685 560 ---- 1.5460B 1.4810A 1.5460B 1.5140 -.0020 1.5160 565 ---- ---- ---- ---- 1.5620 -.0020 1.5640 570 ---- 1.6425B 1.5770A 1.6425B 1.6105 -.0015 1.6120 575 ---- ---- ---- ---- 1.6590 -.0015 1.6605 580 ---- 1.7400B 1.6735A 1.7400B 1.7075 -.0015 1.7090 600 ---- 1.9360B 1.8690A 1.9360B 1.9035 -.0010 1.9045 625 ---- ---- ---- ---- 2.1515 -.0005 2.1520 650 ---- ---- ---- ---- 2.4015 -.0005 2.4020 675 ---- ---- ---- ---- 2.6515 -.0005 2.6520 700 ---- ---- ---- ---- 2.9015 -.0005 2.9020 725 ---- ---- ---- ---- 3.1515 -.0005 3.1520 750 ---- ---- ---- ---- 3.4015 -.0005 3.4020 775 ---- ---- ---- ---- 3.6515 -.0005 3.6520 800 ---- ---- ---- ---- 3.9015 -.0005 3.9020 825 ---- ---- ---- ---- 4.1515 -.0005 4.1520 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0045 UNCH .0045 225 ---- ---- ---- ---- .0055 UNCH .0055 230 ---- ---- ---- ---- .0060 UNCH .0060 235 ---- ---- ---- ---- .0070 UNCH .0070 240 ---- ---- ---- ---- .0080 UNCH .0080 245 ---- ---- ---- ---- .0090 UNCH .0090 250 ---- ---- ---- ---- .0100 -.0005 .0105 255 ---- ---- ---- ---- .0115 UNCH .0115 260 ---- ---- ---- ---- .0130 UNCH .0130 265 ---- ---- ---- ---- .0145 -.0005 .0150 270 ---- ---- ---- ---- .0165 UNCH .0165 275 ---- ---- ---- ---- .0180 -.0010 .0190 280 ---- ---- ---- ---- .0205 -.0005 .0210 285 ---- ---- ---- ---- .0230 -.0005 .0235 290 ---- ---- ---- ---- .0255 -.0010 .0265 295 ---- ---- ---- ---- .0290 -.0010 .0300 300 ---- ---- .0330A .0330A .0325 -.0015 .0340 305 ---- .0385B .0375A .0385B .0365 -.0015 .0380 310 ---- .0440B .0420A .0440B .0415 -.0015 .0430 8 315 ---- .0505B .0475A .0505B .0470 -.0015 .0485 320 ---- .0570B .0535A .0570B .0530 -.0020 .0550 325 .0585 .0645B .0585 .0595B .0600 -.0020 1 .0620 51 330 ---- .0730B .0670A .0730B .0675 -.0020 .0695 5 335 ---- .0825B .0755A .0825B .0760 -.0025 .0785 340 ---- .0925B .0840A .0925B .0855 -.0025 .0880 345 ---- .1035B .0940A .1035B .0960 -.0025 .0985 350 ---- .1155B .1050A .1155B .1075 -.0025 .1100 355 ---- .1285B .1165A .1285B .1205 -.0025 .1230 360 ---- .1425B .1290A .1425B .1340 -.0025 .1365 365 ---- .1575B .1430A .1575B .1485 -.0030 .1515 370 ---- .1740B .1580A .1740B .1645 -.0030 .1675 375 ---- .1915B .1755A .1915B .1815 -.0030 .1845 380 ---- .2105B .1925A .2105B .2000 -.0030 .2030 385 ---- .2305B .2110A .2305B .2190 -.0035 .2225 390 ---- .2520B .2305A .2520B .2400 -.0030 .2430 395 ---- .2745B .2510A .2745B .2615 -.0035 .2650 400 ---- .2980B .2735A .2980B .2845 -.0035 .2880 405 .2935 .3235B .2935 .3095B .3090 -.0030 10 .3120 10 10 410 ---- .3495B .3215A .3495B .3345 -.0035 .3380 415 ---- .3775B .3475A .3775B .3610 -.0035 .3645 40 420 ---- .4065B .3745A .4065B .3895 -.0030 .3925 425 ---- .4370B .4030A .4370B .4185 -.0035 .4220 430 ---- .4650B .4325A .4650B .4490 -.0035 .4525 435 ---- .4975B .4635A .4975B .4810 -.0035 .4845 440 ---- .5310B .4950A .5310B .5135 -.0035 .5170 10 445 ---- .5655B .5280A .5655B .5475 -.0035 .5510 450 ---- .6015B .5620A .6015B .5825 -.0035 .5860 455 ---- .6380B .5970A .6380B .6185 -.0035 .6220 460 ---- .6755B .6330A .6755B .6555 -.0035 .6590 465 ---- .7140B .6700A .7140B .6930 -.0035 .6965 470 ---- .7535B .7080A .7535B .7320 -.0030 .7350 475 ---- .7935B .7465A .7935B .7710 -.0035 .7745 480 ---- .8345B .7860A .8345B .8110 -.0035 .8145 485 ---- .8680B .8260A .8680B .8520 -.0030 .8550 490 ---- .9180B .8670A .9180B .8935 -.0030 .8965 495 ---- ---- ---- ---- .9355 -.0030 .9385 500 ---- 1.0040B .9505A 1.0040B .9780 -.0030 .9810 505 ---- ---- ---- ---- 1.0210 -.0030 1.0240 510 ---- ---- ---- ---- 1.0645 -.0030 1.0675 515 ---- ---- ---- ---- 1.1085 -.0030 1.1115 520 ---- 1.1815B 1.1240A 1.1815B 1.1530 -.0030 1.1560 525 ---- ---- ---- ---- 1.1980 -.0030 1.2010 530 ---- 1.2725B 1.2135A 1.2725B 1.2430 -.0030 1.2460 535 ---- ---- ---- ---- 1.2890 -.0025 1.2915 540 ---- 1.3645B 1.3045A 1.3645B 1.3350 -.0025 1.3375 545 ---- ---- ---- ---- 1.3810 -.0025 1.3835 550 ---- 1.4580B 1.3970A 1.4580B 1.4275 -.0025 1.4300 555 ---- ---- ---- ---- 1.4745 -.0025 1.4770 560 ---- 1.5525B 1.4905A 1.5525B 1.5215 -.0025 1.5240 565 ---- ---- ---- ---- 1.5690 -.0020 1.5710 570 ---- 1.6475B 1.5850A 1.6475B 1.6165 -.0020 1.6185 575 ---- ---- ---- ---- 1.6645 -.0020 1.6665 580 ---- 1.7435B 1.6805A 1.7435B 1.7125 -.0020 1.7145 600 ---- 1.9380B 1.8735A 1.9380B 1.9065 -.0015 1.9080 625 ---- ---- ---- ---- 2.1525 -.0010 2.1535 650 ---- ---- ---- ---- 2.4015 -.0005 2.4020 675 ---- ---- ---- ---- 2.6515 -.0005 2.6520 700 ---- ---- ---- ---- 2.9015 -.0005 2.9020 725 ---- ---- ---- ---- 3.1515 -.0005 3.1520 750 ---- ---- ---- ---- 3.4015 -.0005 3.4020 775 ---- ---- ---- ---- 3.6515 -.0005 3.6520 800 ---- ---- ---- ---- 3.9015 -.0005 3.9020 825 ---- ---- ---- ---- 4.1515 -.0005 4.1520 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 ---- ---- ---- ---- .0020 +.0015 .0005 200 ---- .0020B ---- .0020B .0040 +.0025 .0015 220 ---- .0040B ---- .0040B .0065 +.0030 .0035 225 ---- .0050B ---- .0050B .0075 +.0035 .0040 230 ---- .0055B ---- .0055B .0085 +.0035 .0050 235 ---- .0065B ---- .0065B .0095 +.0035 .0060 240 ---- ---- ---- ---- .0105 +.0030 .0075 245 ---- ---- ---- ---- .0120 +.0035 .0085 250 ---- ---- ---- ---- .0130 +.0025 .0105 255 ---- ---- ---- ---- .0150 +.0030 .0120 260 ---- ---- ---- ---- .0165 +.0025 .0140 265 ---- ---- ---- ---- .0185 +.0020 .0165 270 ---- ---- ---- ---- .0205 +.0010 .0195 275 ---- .0230B ---- ---- .0230 +.0005 .0225 280 ---- .0260B ---- ---- .0260 +.0005 .0255 285 ---- .0300B ---- ---- .0290 -.0005 .0295 1 290 ---- .0340B ---- ---- .0325 -.0010 .0335 5 295 ---- ---- ---- ---- .0365 -.0020 .0385 4 300 ---- ---- .0410A .0410A .0410 -.0025 .0435 25 305 ---- ---- .0460A .0460A .0460 -.0030 .0490 4 310 .0540 .0540 .0515A .0535A .0515 -.0040 3 .0555 315 ---- ---- .0580A .0580A .0580 -.0045 .0625 4 320 .0660 .0700B .0645A .0680 .0650 -.0045 5 .0695 5 325 ---- .0785B .0720A .0720A .0730 -.0050 .0780 50 330 ---- .0875B .0805A .0805A .0815 -.0055 .0870 1 335 ---- .0975B .0895A .0895A .0910 -.0055 .0965 1 340 .0955 .1080B .0955 .1025B .1015 -.0055 1 .1070 10 345 ---- .1200B .1100A .1190B .1130 -.0055 .1185 350 ---- .1330B .1220A .1320B .1255 -.0050 .1305 150 355 ---- .1465B .1345A .1460B .1390 -.0050 .1440 360 .1465 .1610B .1465 .1540B .1535 -.0045 1 .1580 1 365 ---- .1770B .1625A .1750B .1690 -.0045 .1735 370 ---- .1935B .1805A .1925B .1855 -.0040 .1895 4 375 ---- .2120B .1975A .2100B .2030 -.0040 .2070 380 ---- .2310B .2155A .2305B .2220 -.0040 .2260 385 ---- .2515B .2340A .2495B .2415 -.0040 .2455 390 ---- .2730B .2545A .2725B .2625 -.0040 .2665 395 ---- .2955B .2755A .2945B .2850 -.0035 .2885 400 ---- .3195B .2980A .3195B .3085 -.0035 .3120 405 ---- .3450B .3215A .3435B .3330 -.0035 .3365 20 410 ---- .3720B .3465A .3720B .3585 -.0040 50 .3625 1 1 415 ---- .4000B .3725A .4000B .3855 -.0035 .3890 420 ---- .4290B .3995A .4290B .4135 -.0040 .4175 1 1 425 ---- .4590B .4275A .4590B .4425 -.0040 .4465 430 ---- .4900B .4570A .4900B .4730 -.0040 .4770 435 ---- .5190B .4875A .5190B .5045 -.0040 .5085 440 ---- .5525B .5210A .5525B .5370 -.0040 .5410 445 ---- .5865B .5535A .5865B .5700 -.0045 .5745 450 ---- .6220B .5870A .6220B .6045 -.0045 .6090 455 ---- .6580B .6220A .6580B .6400 -.0045 .6445 460 ---- .6955B .6575A .6955B .6765 -.0040 .6805 465 ---- .7330B .6935A .7330B .7135 -.0045 .7180 470 ---- .7720B .7310A .7720B .7515 -.0040 .7555 475 ---- .8115B .7690A .8115B .7905 -.0040 .7945 480 ---- .8515B .8080A .8515B .8300 -.0040 .8340 2 485 ---- .8925B .8475A .8925B .8700 -.0040 .8740 490 ---- .9340B .8875A .9340B .9110 -.0035 .9145 495 ---- ---- .9280A .9280A .9525 -.0035 .9560 500 ---- 1.0185B .9695A 1.0185B .9945 -.0035 .9980 505 ---- ---- ---- ---- 1.0370 -.0035 1.0405 510 ---- ---- ---- ---- 1.0800 -.0030 1.0830 515 ---- ---- ---- ---- 1.1235 -.0030 1.1265 520 ---- 1.1935B 1.1405A 1.1935B 1.1670 -.0035 1.1705 525 ---- ---- ---- ---- 1.2115 -.0030 1.2145 530 ---- 1.2830B 1.2285A 1.2830B 1.2560 -.0030 1.2590 535 ---- ---- ---- ---- 1.3010 -.0030 1.3040 540 ---- 1.3745B 1.3180A 1.3745B 1.3465 -.0025 1.3490 545 ---- ---- ---- ---- 1.3920 -.0025 1.3945 550 ---- 1.4665B 1.4090A 1.4665B 1.4380 -.0025 1.4405 555 ---- ---- ---- ---- 1.4840 -.0025 1.4865 560 ---- 1.5600B 1.5015A 1.5600B 1.5305 -.0025 1.5330 565 ---- ---- ---- ---- 1.5775 -.0025 1.5800 570 ---- 1.6540B 1.5945A 1.6540B 1.6245 -.0020 1.6265 575 ---- ---- ---- ---- 1.6715 -.0025 1.6740 580 ---- 1.7490B 1.6890A 1.7490B 1.7190 -.0020 1.7210 600 ---- 1.9415B 1.8800A 1.9415B 1.9110 -.0020 1.9130 2 625 ---- ---- ---- ---- 2.1550 -.0010 2.1560 650 ---- ---- ---- ---- 2.4020 -.0005 2.4025 675 ---- ---- ---- ---- 2.6515 -.0005 2.6520 700 ---- ---- ---- ---- 2.9015 -.0005 2.9020 725 ---- ---- ---- ---- 3.1515 -.0005 3.1520 750 ---- ---- ---- ---- 3.4015 -.0005 3.4020 775 ---- ---- ---- ---- 3.6515 -.0005 3.6520 800 ---- ---- ---- ---- 3.9015 -.0005 3.9020 2 825 ---- ---- ---- ---- 4.1515 -.0005 4.1520 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0045 UNCH .0045 240 ---- ---- ---- ---- .0055 UNCH .0055 245 ---- ---- ---- ---- .0070 UNCH .0070 250 ---- ---- ---- ---- .0085 UNCH .0085 1 255 ---- ---- ---- ---- .0105 UNCH .0105 260 ---- ---- ---- ---- .0125 UNCH .0125 265 ---- ---- ---- ---- .0150 UNCH .0150 270 ---- ---- ---- ---- .0175 -.0005 .0180 275 ---- ---- ---- ---- .0210 UNCH .0210 280 ---- ---- ---- ---- .0245 UNCH .0245 285 ---- ---- ---- ---- .0285 -.0005 .0290 290 ---- ---- ---- ---- .0330 -.0005 .0335 295 ---- ---- ---- ---- .0385 UNCH .0385 300 ---- ---- ---- ---- .0440 -.0005 .0445 305 ---- ---- ---- ---- .0505 -.0005 .0510 310 ---- ---- ---- ---- .0575 -.0005 .0580 315 ---- ---- ---- ---- .0655 -.0005 .0660 320 ---- ---- ---- ---- .0740 -.0005 .0745 325 ---- ---- ---- ---- .0835 UNCH .0835 330 .0900 .0900 .0900 .0900 .0935 -.0005 1 .0940 335 ---- ---- ---- ---- .1045 -.0005 .1050 340 ---- ---- ---- ---- .1160 -.0005 .1165 345 ---- ---- ---- ---- .1290 -.0005 .1295 350 ---- ---- ---- ---- .1425 -.0005 .1430 355 ---- ---- ---- ---- .1570 -.0010 .1580 360 ---- ---- ---- ---- .1730 -.0005 .1735 365 ---- ---- ---- ---- .1895 -.0005 .1900 370 ---- ---- ---- ---- .2070 -.0010 .2080 375 ---- ---- ---- ---- .2260 -.0005 .2265 380 ---- ---- ---- ---- .2455 -.0010 .2465 385 ---- ---- ---- ---- .2660 -.0010 .2670 390 ---- ---- ---- ---- .2880 -.0010 .2890 395 ---- ---- ---- ---- .3110 -.0010 .3120 400 ---- ---- ---- ---- .3350 -.0005 .3355 405 ---- ---- ---- ---- .3600 -.0005 .3605 410 ---- ---- ---- ---- .3860 -.0005 .3865 415 ---- ---- ---- ---- .4130 -.0010 .4140 420 ---- ---- ---- ---- .4410 -.0010 .4420 425 ---- ---- ---- ---- .4700 -.0010 .4710 430 ---- ---- ---- ---- .5000 -.0010 .5010 435 ---- ---- ---- ---- .5310 -.0010 .5320 440 ---- ---- ---- ---- .5630 -.0010 .5640 445 ---- ---- ---- ---- .5955 -.0010 .5965 450 ---- ---- ---- ---- .6295 -.0010 .6305 455 ---- ---- ---- ---- .6640 -.0010 .6650 460 ---- ---- ---- ---- .6990 -.0010 .7000 465 ---- ---- ---- ---- .7355 -.0010 .7365 470 ---- ---- ---- ---- .7720 -.0010 .7730 475 ---- ---- ---- ---- .8100 -.0005 .8105 480 ---- ---- ---- ---- .8480 -.0010 .8490 485 ---- ---- ---- ---- .8870 -.0010 .8880 490 ---- ---- ---- ---- .9265 -.0010 .9275 495 ---- ---- ---- ---- .9670 -.0005 .9675 500 ---- ---- ---- ---- 1.0075 -.0010 1.0085 505 ---- ---- ---- ---- 1.0490 -.0010 1.0500 510 ---- ---- ---- ---- 1.0910 -.0005 1.0915 515 ---- ---- ---- ---- 1.1330 -.0010 1.1340 520 ---- ---- ---- ---- 1.1760 -.0010 1.1770 525 ---- ---- ---- ---- 1.2195 -.0005 1.2200 530 ---- ---- ---- ---- 1.2630 -.0010 1.2640 535 ---- ---- ---- ---- 1.3070 -.0010 1.3080 540 ---- ---- ---- ---- 1.3515 -.0010 1.3525 545 ---- ---- ---- ---- 1.3965 -.0010 1.3975 550 ---- ---- ---- ---- 1.4420 -.0005 1.4425 555 ---- ---- ---- ---- 1.4875 -.0010 1.4885 560 ---- ---- ---- ---- 1.5335 -.0010 1.5345 565 ---- ---- ---- ---- 1.5800 -.0005 1.5805 570 ---- ---- ---- ---- 1.6265 -.0005 1.6270 575 ---- ---- ---- ---- 1.6730 -.0010 1.6740 600 ---- ---- ---- ---- 1.9110 -.0010 1.9120 625 ---- ---- ---- ---- 2.1550 -.0005 2.1555 650 ---- ---- ---- ---- 2.4035 -.0005 2.4040 675 ---- ---- ---- ---- 2.6535 -.0005 2.6540 700 ---- ---- ---- ---- 2.9035 -.0005 2.9040 725 ---- ---- ---- ---- 3.1535 -.0005 3.1540 750 ---- ---- ---- ---- 3.4035 -.0005 3.4040 775 ---- ---- ---- ---- 3.6535 -.0005 3.6540 800 ---- ---- ---- ---- 3.9035 -.0005 3.9040 825 ---- ---- ---- ---- 4.1535 -.0005 4.1540 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0035 -.0005 .0040 235 ---- ---- ---- ---- .0045 -.0005 .0050 240 ---- ---- ---- ---- .0060 UNCH .0060 245 ---- ---- ---- ---- .0075 UNCH .0075 250 ---- ---- ---- ---- .0090 UNCH .0090 255 ---- ---- ---- ---- .0110 UNCH .0110 260 ---- ---- ---- ---- .0135 UNCH .0135 265 ---- ---- ---- ---- .0160 -.0005 .0165 270 ---- ---- ---- ---- .0195 UNCH .0195 275 ---- ---- ---- ---- .0230 UNCH .0230 280 ---- ---- ---- ---- .0270 UNCH .0270 285 ---- ---- ---- ---- .0315 -.0005 .0320 290 ---- ---- ---- ---- .0365 -.0005 .0370 295 ---- ---- ---- ---- .0425 -.0005 .0430 300 ---- ---- ---- ---- .0490 -.0005 .0495 305 ---- ---- ---- ---- .0560 -.0005 .0565 310 ---- ---- ---- ---- .0640 -.0005 .0645 315 ---- ---- ---- ---- .0725 -.0005 .0730 320 ---- ---- ---- ---- .0820 -.0005 .0825 325 ---- ---- ---- ---- .0920 -.0005 .0925 330 ---- ---- ---- ---- .1030 -.0005 .1035 335 ---- ---- ---- ---- .1150 -.0005 .1155 340 ---- ---- ---- ---- .1275 -.0010 .1285 345 ---- ---- ---- ---- .1415 -.0005 .1420 350 ---- ---- ---- ---- .1560 -.0005 .1565 355 ---- ---- ---- ---- .1715 -.0005 .1720 360 ---- ---- ---- ---- .1880 -.0010 .1890 365 ---- ---- ---- ---- .2055 -.0010 .2065 370 ---- ---- ---- ---- .2240 -.0010 .2250 375 ---- ---- ---- ---- .2435 -.0010 .2445 380 ---- ---- ---- ---- .2640 -.0010 .2650 385 ---- ---- ---- ---- .2855 -.0005 .2860 390 ---- ---- ---- ---- .3080 -.0005 .3085 395 ---- ---- ---- ---- .3315 -.0005 .3320 400 ---- ---- ---- ---- .3555 -.0010 .3565 405 ---- ---- ---- ---- .3810 -.0010 .3820 410 ---- ---- ---- ---- .4075 -.0010 .4085 415 ---- ---- ---- ---- .4350 -.0005 .4355 420 ---- ---- ---- ---- .4630 -.0010 .4640 425 ---- ---- ---- ---- .4920 -.0010 .4930 430 ---- ---- ---- ---- .5220 -.0010 .5230 435 ---- ---- ---- ---- .5530 -.0010 .5540 440 ---- ---- ---- ---- .5850 -.0010 .5860 445 ---- ---- ---- ---- .6175 -.0010 .6185 450 ---- ---- ---- ---- .6510 -.0010 .6520 455 ---- ---- ---- ---- .6850 -.0010 .6860 460 ---- ---- ---- ---- .7200 -.0010 .7210 465 ---- ---- ---- ---- .7555 -.0010 .7565 470 ---- ---- ---- ---- .7920 -.0010 .7930 475 ---- ---- ---- ---- .8290 -.0010 .8300 480 ---- ---- ---- ---- .8665 -.0010 .8675 485 ---- ---- ---- ---- .9050 -.0010 .9060 490 ---- ---- ---- ---- .9440 -.0010 .9450 495 ---- ---- ---- ---- .9835 -.0005 .9840 500 ---- ---- ---- ---- 1.0235 -.0010 1.0245 505 ---- ---- ---- ---- 1.0640 -.0010 1.0650 510 ---- ---- ---- ---- 1.1050 -.0010 1.1060 515 ---- ---- ---- ---- 1.1465 -.0010 1.1475 520 ---- ---- ---- ---- 1.1885 -.0010 1.1895 525 ---- ---- ---- ---- 1.2310 -.0010 1.2320 530 ---- ---- ---- ---- 1.2740 -.0010 1.2750 535 ---- ---- ---- ---- 1.3175 -.0010 1.3185 540 ---- ---- ---- ---- 1.3615 -.0005 1.3620 545 ---- ---- ---- ---- 1.4055 -.0010 1.4065 550 ---- ---- ---- ---- 1.4500 -.0010 1.4510 555 ---- ---- ---- ---- 1.4950 -.0010 1.4960 560 ---- ---- ---- ---- 1.5400 -.0010 1.5410 565 ---- ---- ---- ---- 1.5860 -.0005 1.5865 570 ---- ---- ---- ---- 1.6320 -.0005 1.6325 575 ---- ---- ---- ---- 1.6780 -.0010 1.6790 600 ---- ---- ---- ---- 1.9135 -.0010 1.9145 625 ---- ---- ---- ---- 2.1555 -.0010 2.1565 650 ---- ---- ---- ---- 2.4035 -.0005 2.4040 675 ---- ---- ---- ---- 2.6535 -.0005 2.6540 700 ---- ---- ---- ---- 2.9035 -.0005 2.9040 725 ---- ---- ---- ---- 3.1535 -.0005 3.1540 750 ---- ---- ---- ---- 3.4035 -.0005 3.4040 775 ---- ---- ---- ---- 3.6535 -.0005 3.6540 800 ---- ---- ---- ---- 3.9035 -.0005 3.9040 825 ---- ---- ---- ---- 4.1535 -.0005 4.1540 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0035 UNCH .0035 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0055 -.0005 .0060 235 ---- ---- ---- ---- .0070 UNCH .0070 240 ---- ---- ---- ---- .0085 -.0005 .0090 245 ---- ---- ---- ---- .0105 UNCH .0105 250 ---- ---- ---- ---- .0130 UNCH .0130 255 ---- ---- ---- ---- .0155 UNCH .0155 260 ---- ---- ---- ---- .0185 UNCH .0185 265 ---- ---- ---- ---- .0215 -.0005 .0220 270 ---- ---- ---- ---- .0255 UNCH .0255 275 ---- ---- ---- ---- .0300 UNCH .0300 280 ---- ---- ---- ---- .0345 -.0005 .0350 285 ---- ---- ---- ---- .0400 UNCH .0400 290 ---- ---- ---- ---- .0460 UNCH .0460 295 ---- ---- ---- ---- .0525 -.0005 .0530 300 ---- ---- ---- ---- .0595 -.0005 .0600 305 ---- ---- ---- ---- .0675 -.0005 .0680 310 ---- ---- ---- ---- .0765 -.0005 .0770 315 ---- ---- ---- ---- .0860 UNCH .0860 320 ---- ---- ---- ---- .0960 -.0005 .0965 325 ---- ---- ---- ---- .1070 -.0005 .1075 330 ---- ---- ---- ---- .1190 -.0005 .1195 335 ---- ---- ---- ---- .1315 -.0005 .1320 340 ---- ---- ---- ---- .1450 -.0005 .1455 345 ---- ---- ---- ---- .1595 -.0005 .1600 350 ---- ---- ---- ---- .1750 -.0005 .1755 355 ---- ---- ---- ---- .1910 -.0010 .1920 360 ---- ---- ---- ---- .2085 -.0005 .2090 365 ---- ---- ---- ---- .2265 -.0005 .2270 370 ---- ---- ---- ---- .2455 -.0010 .2465 375 ---- ---- ---- ---- .2655 -.0010 .2665 380 ---- ---- ---- ---- .2865 -.0010 .2875 385 ---- ---- ---- ---- .3085 -.0010 .3095 390 ---- ---- ---- ---- .3315 -.0005 .3320 395 ---- ---- ---- ---- .3550 -.0010 .3560 400 ---- ---- ---- ---- .3800 -.0005 .3805 405 ---- ---- ---- ---- .4055 -.0010 .4065 410 ---- ---- ---- ---- .4320 -.0010 .4330 415 ---- ---- ---- ---- .4595 -.0005 .4600 420 ---- ---- ---- ---- .4875 -.0010 .4885 425 ---- ---- ---- ---- .5170 -.0005 .5175 430 ---- ---- ---- ---- .5465 -.0010 .5475 435 ---- ---- ---- ---- .5775 -.0010 .5785 440 ---- ---- ---- ---- .6090 -.0010 .6100 445 ---- ---- ---- ---- .6415 -.0010 .6425 450 ---- ---- ---- ---- .6745 -.0010 .6755 455 ---- ---- ---- ---- .7085 -.0010 .7095 460 ---- ---- ---- ---- .7430 -.0010 .7440 465 ---- ---- ---- ---- .7785 -.0010 .7795 470 ---- ---- ---- ---- .8145 -.0010 .8155 475 ---- ---- ---- ---- .8510 -.0010 .8520 480 ---- ---- ---- ---- .8885 -.0010 .8895 485 ---- ---- ---- ---- .9260 -.0010 .9270 490 ---- ---- ---- ---- .9645 -.0010 .9655 495 ---- ---- ---- ---- 1.0035 -.0010 1.0045 500 ---- ---- ---- ---- 1.0430 -.0010 1.0440 505 ---- ---- ---- ---- 1.0830 -.0010 1.0840 510 ---- ---- ---- ---- 1.1240 -.0010 1.1250 515 ---- ---- ---- ---- 1.1650 -.0010 1.1660 520 ---- ---- ---- ---- 1.2065 -.0010 1.2075 525 ---- ---- ---- ---- 1.2485 -.0010 1.2495 530 ---- ---- ---- ---- 1.2905 -.0010 1.2915 535 ---- ---- ---- ---- 1.3335 -.0010 1.3345 540 ---- ---- ---- ---- 1.3765 -.0010 1.3775 545 ---- ---- ---- ---- 1.4205 -.0005 1.4210 550 ---- ---- ---- ---- 1.4640 -.0010 1.4650 555 ---- ---- ---- ---- 1.5085 -.0010 1.5095 575 ---- ---- ---- ---- 1.6890 -.0010 1.6900 600 ---- ---- ---- ---- 1.9215 -.0005 1.9220 625 ---- ---- ---- ---- 2.1600 -.0010 2.1610 650 ---- ---- ---- ---- 2.4045 -.0005 2.4050 675 ---- ---- ---- ---- 2.6535 -.0005 2.6540 700 ---- ---- ---- ---- 2.9035 -.0005 2.9040 725 ---- ---- ---- ---- 3.1535 -.0005 3.1540 750 ---- ---- ---- ---- 3.4035 -.0005 3.4040 775 ---- ---- ---- ---- 3.6535 -.0005 3.6540 800 ---- ---- ---- ---- 3.9035 -.0005 3.9040 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0065 UNCH .0065 230 ---- ---- ---- ---- .0080 UNCH .0080 235 ---- ---- ---- ---- .0100 UNCH .0100 240 ---- ---- ---- ---- .0120 UNCH .0120 245 ---- ---- ---- ---- .0140 -.0005 .0145 250 ---- ---- ---- ---- .0170 UNCH .0170 255 ---- ---- ---- ---- .0200 UNCH .0200 260 ---- ---- ---- ---- .0235 UNCH .0235 265 ---- ---- ---- ---- .0275 UNCH .0275 270 ---- ---- ---- ---- .0320 UNCH .0320 275 ---- ---- ---- ---- .0370 UNCH .0370 280 ---- ---- ---- ---- .0425 UNCH .0425 285 ---- ---- ---- ---- .0485 UNCH .0485 290 ---- ---- ---- ---- .0550 -.0005 .0555 295 ---- ---- ---- ---- .0625 -.0005 .0630 300 ---- ---- ---- ---- .0705 -.0005 .0710 305 ---- ---- ---- ---- .0790 -.0005 .0795 310 ---- ---- ---- ---- .0885 -.0005 .0890 315 ---- ---- ---- ---- .0990 UNCH .0990 320 ---- ---- ---- ---- .1095 -.0005 .1100 325 ---- ---- ---- ---- .1215 -.0005 .1220 330 ---- ---- ---- ---- .1340 -.0005 .1345 335 ---- ---- ---- ---- .1475 -.0005 .1480 340 ---- ---- ---- ---- .1615 -.0005 .1620 345 ---- ---- ---- ---- .1765 -.0010 .1775 350 ---- ---- ---- ---- .1925 -.0005 .1930 355 ---- ---- ---- ---- .2095 -.0005 .2100 360 ---- ---- ---- ---- .2270 -.0010 .2280 365 ---- ---- ---- ---- .2455 -.0010 .2465 370 ---- ---- ---- ---- .2650 -.0010 .2660 375 ---- ---- ---- ---- .2855 -.0010 .2865 380 ---- ---- ---- ---- .3070 -.0005 .3075 385 ---- ---- ---- ---- .3290 -.0010 .3300 390 ---- ---- ---- ---- .3520 -.0010 .3530 395 ---- ---- ---- ---- .3760 -.0010 .3770 400 ---- ---- ---- ---- .4010 -.0005 .4015 405 ---- ---- ---- ---- .4265 -.0010 .4275 410 ---- ---- ---- ---- .4535 -.0005 .4540 415 ---- ---- ---- ---- .4810 -.0005 .4815 420 ---- ---- ---- ---- .5090 -.0010 .5100 425 ---- ---- ---- ---- .5385 -.0005 .5390 430 ---- ---- ---- ---- .5685 -.0010 .5695 435 ---- ---- ---- ---- .5990 -.0010 .6000 440 ---- ---- ---- ---- .6305 -.0010 .6315 445 ---- ---- ---- ---- .6630 -.0010 .6640 450 ---- ---- ---- ---- .6960 -.0010 .6970 455 ---- ---- ---- ---- .7300 -.0010 .7310 460 ---- ---- ---- ---- .7645 -.0010 .7655 465 ---- ---- ---- ---- .7995 -.0010 .8005 470 ---- ---- ---- ---- .8350 -.0010 .8360 475 ---- ---- ---- ---- .8715 -.0010 .8725 480 ---- ---- ---- ---- .9085 -.0010 .9095 485 ---- ---- ---- ---- .9460 -.0010 .9470 490 ---- ---- ---- ---- .9840 -.0010 .9850 495 ---- ---- ---- ---- 1.0225 -.0010 1.0235 500 ---- ---- ---- ---- 1.0620 -.0010 1.0630 505 ---- ---- ---- ---- 1.1015 -.0010 1.1025 510 ---- ---- ---- ---- 1.1415 -.0010 1.1425 515 ---- ---- ---- ---- 1.1820 -.0010 1.1830 520 ---- ---- ---- ---- 1.2235 -.0010 1.2245 525 ---- ---- ---- ---- 1.2650 -.0010 1.2660 530 ---- ---- ---- ---- 1.3065 -.0010 1.3075 535 ---- ---- ---- ---- 1.3490 -.0010 1.3500 540 ---- ---- ---- ---- 1.3920 -.0010 1.3930 545 ---- ---- ---- ---- 1.4350 -.0010 1.4360 550 ---- ---- ---- ---- 1.4785 -.0010 1.4795 555 ---- ---- ---- ---- 1.5220 -.0010 1.5230 575 ---- ---- ---- ---- 1.7010 -.0005 1.7015 600 ---- ---- ---- ---- 1.9310 -.0005 1.9315 625 ---- ---- ---- ---- 2.1675 -.0005 2.1680 650 ---- ---- ---- ---- 2.4095 -.0005 2.4100 675 ---- ---- ---- ---- 2.6570 -.0005 2.6575 700 ---- ---- ---- ---- 2.9070 -.0005 2.9075 725 ---- ---- ---- ---- 3.1570 -.0005 3.1575 750 ---- ---- ---- ---- 3.4070 -.0005 3.4075 775 ---- ---- ---- ---- 3.6570 -.0005 3.6575 800 ---- ---- ---- ---- 3.9070 -.0005 3.9075 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0075 UNCH .0075 230 ---- ---- ---- ---- .0095 UNCH .0095 235 ---- ---- ---- ---- .0110 -.0005 .0115 240 ---- ---- ---- ---- .0135 UNCH .0135 245 ---- ---- ---- ---- .0160 -.0005 .0165 250 ---- ---- ---- ---- .0190 -.0005 .0195 255 ---- ---- ---- ---- .0225 UNCH .0225 260 ---- ---- ---- ---- .0265 UNCH .0265 265 ---- ---- ---- ---- .0310 UNCH .0310 270 ---- ---- ---- ---- .0355 -.0005 .0360 275 ---- ---- ---- ---- .0410 UNCH .0410 280 ---- ---- ---- ---- .0470 UNCH .0470 285 ---- ---- ---- ---- .0535 -.0005 .0540 290 ---- ---- ---- ---- .0605 -.0005 .0610 295 ---- ---- ---- ---- .0685 -.0005 .0690 300 ---- ---- ---- ---- .0770 -.0005 .0775 305 ---- ---- ---- ---- .0865 -.0005 .0870 310 ---- ---- ---- ---- .0965 -.0005 .0970 315 ---- ---- ---- ---- .1070 -.0005 .1075 320 ---- ---- ---- ---- .1185 -.0005 .1190 325 ---- ---- ---- ---- .1310 -.0005 .1315 330 ---- ---- ---- ---- .1440 -.0005 .1445 335 ---- ---- ---- ---- .1580 -.0005 .1585 340 ---- ---- ---- ---- .1730 -.0005 .1735 345 ---- ---- ---- ---- .1885 -.0005 .1890 350 ---- ---- ---- ---- .2050 -.0005 .2055 355 ---- ---- ---- ---- .2225 -.0005 .2230 360 ---- ---- ---- ---- .2405 -.0010 .2415 365 ---- ---- ---- ---- .2600 -.0005 .2605 370 ---- ---- ---- ---- .2795 -.0010 .2805 375 ---- ---- ---- ---- .3005 -.0010 .3015 380 ---- ---- ---- ---- .3225 -.0005 .3230 385 ---- ---- ---- ---- .3450 -.0005 .3455 390 ---- ---- ---- ---- .3685 -.0005 .3690 4 395 ---- ---- ---- ---- .3925 -.0010 .3935 400 ---- ---- ---- ---- .4175 -.0010 .4185 405 ---- ---- ---- ---- .4435 -.0010 .4445 410 ---- ---- ---- ---- .4705 -.0005 .4710 415 ---- ---- ---- ---- .4980 -.0010 .4990 420 ---- ---- ---- ---- .5260 -.0010 .5270 425 ---- ---- ---- ---- .5555 -.0010 .5565 430 ---- ---- ---- ---- .5850 -.0010 .5860 435 ---- ---- ---- ---- .6160 -.0010 .6170 440 ---- ---- ---- ---- .6470 -.0010 .6480 445 ---- ---- ---- ---- .6795 -.0010 .6805 450 ---- ---- ---- ---- .7120 -.0010 .7130 455 ---- ---- ---- ---- .7455 -.0010 .7465 460 ---- ---- ---- ---- .7795 -.0010 .7805 465 ---- ---- ---- ---- .8145 -.0010 .8155 470 ---- ---- ---- ---- .8495 -.0010 .8505 475 ---- ---- ---- ---- .8855 -.0010 .8865 480 ---- ---- ---- ---- .9220 -.0010 .9230 485 ---- ---- ---- ---- .9595 -.0010 .9605 490 ---- ---- ---- ---- .9970 -.0010 .9980 495 ---- ---- ---- ---- 1.0350 -.0010 1.0360 500 ---- ---- ---- ---- 1.0740 -.0010 1.0750 505 ---- ---- ---- ---- 1.1130 -.0010 1.1140 510 ---- ---- ---- ---- 1.1530 -.0010 1.1540 515 ---- ---- ---- ---- 1.1930 -.0010 1.1940 520 ---- ---- ---- ---- 1.2335 -.0010 1.2345 525 ---- ---- ---- ---- 1.2745 -.0010 1.2755 550 ---- ---- ---- ---- 1.4860 -.0010 1.4870 575 ---- ---- ---- ---- 1.7065 -.0010 1.7075 600 ---- ---- ---- ---- 1.9350 -.0005 1.9355 625 ---- ---- ---- ---- 2.1695 -.0010 2.1705 650 ---- ---- ---- ---- 2.4105 -.0010 2.4115 675 ---- ---- ---- ---- 2.6570 -.0005 2.6575 700 ---- ---- ---- ---- 2.9070 -.0005 2.9075 725 ---- ---- ---- ---- 3.1570 -.0005 3.1575 750 ---- ---- ---- ---- 3.4070 -.0005 3.4075 775 ---- ---- ---- ---- 3.6570 -.0005 3.6575 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0110 UNCH .0110 230 ---- ---- ---- ---- .0130 UNCH .0130 235 ---- ---- ---- ---- .0155 UNCH .0155 240 ---- ---- ---- ---- .0185 UNCH .0185 245 ---- ---- ---- ---- .0215 UNCH .0215 250 ---- ---- ---- ---- .0250 -.0005 .0255 255 ---- ---- ---- ---- .0295 UNCH .0295 260 ---- ---- ---- ---- .0340 UNCH .0340 265 ---- ---- ---- ---- .0390 UNCH .0390 270 ---- ---- ---- ---- .0445 -.0005 .0450 275 ---- ---- ---- ---- .0510 UNCH .0510 280 ---- ---- ---- ---- .0575 -.0005 .0580 285 ---- ---- ---- ---- .0650 UNCH .0650 290 ---- ---- ---- ---- .0730 -.0005 .0735 295 ---- ---- ---- ---- .0815 -.0005 .0820 300 ---- ---- ---- ---- .0910 -.0005 .0915 305 ---- ---- ---- ---- .1015 UNCH .1015 310 ---- ---- ---- ---- .1120 -.0005 .1125 315 ---- ---- ---- ---- .1235 -.0005 .1240 320 ---- ---- ---- ---- .1360 -.0005 .1365 325 ---- ---- ---- ---- .1490 -.0005 .1495 330 ---- ---- ---- ---- .1630 -.0005 .1635 335 ---- ---- ---- ---- .1780 -.0005 .1785 340 ---- ---- ---- ---- .1935 -.0005 .1940 345 ---- ---- ---- ---- .2095 -.0005 .2100 350 ---- ---- ---- ---- .2270 -.0005 .2275 355 ---- ---- ---- ---- .2450 -.0005 .2455 360 ---- ---- ---- ---- .2635 -.0005 .2640 365 ---- ---- ---- ---- .2830 -.0010 .2840 370 ---- ---- ---- ---- .3035 -.0010 .3045 375 ---- ---- ---- ---- .3250 -.0005 .3255 380 ---- ---- ---- ---- .3470 -.0005 .3475 385 ---- ---- ---- ---- .3700 -.0005 .3705 390 ---- ---- ---- ---- .3935 -.0010 .3945 395 ---- ---- ---- ---- .4180 -.0010 .4190 400 ---- ---- ---- ---- .4435 -.0005 .4440 405 ---- ---- ---- ---- .4695 -.0010 .4705 410 ---- ---- ---- ---- .4965 -.0010 .4975 415 ---- ---- ---- ---- .5240 -.0010 .5250 420 ---- ---- ---- ---- .5525 -.0010 .5535 425 ---- ---- ---- ---- .5820 -.0005 .5825 430 ---- ---- ---- ---- .6115 -.0010 .6125 435 ---- ---- ---- ---- .6420 -.0010 .6430 440 ---- ---- ---- ---- .6735 -.0010 .6745 445 ---- ---- ---- ---- .7055 -.0005 .7060 450 ---- ---- ---- ---- .7380 -.0010 .7390 455 ---- ---- ---- ---- .7715 -.0005 .7720 460 ---- ---- ---- ---- .8050 -.0010 .8060 465 ---- ---- ---- ---- .8395 -.0010 .8405 470 ---- ---- ---- ---- .8750 -.0005 .8755 475 ---- ---- ---- ---- .9105 -.0010 .9115 480 ---- ---- ---- ---- .9470 -.0005 .9475 485 ---- ---- ---- ---- .9835 -.0010 .9845 490 ---- ---- ---- ---- 1.0210 -.0005 1.0215 495 ---- ---- ---- ---- 1.0585 -.0010 1.0595 500 ---- ---- ---- ---- 1.0970 -.0010 1.0980 505 ---- ---- ---- ---- 1.1360 -.0005 1.1365 510 ---- ---- ---- ---- 1.1750 -.0010 1.1760 515 ---- ---- ---- ---- 1.2150 -.0005 1.2155 520 ---- ---- ---- ---- 1.2550 -.0010 1.2560 525 ---- ---- ---- ---- 1.2955 -.0010 1.2965 550 ---- ---- ---- ---- 1.5045 -.0010 1.5055 575 ---- ---- ---- ---- 1.7225 -.0005 1.7230 600 ---- ---- ---- ---- 1.9480 -.0005 1.9485 625 ---- ---- ---- ---- 2.1805 -.0005 2.1810 650 ---- ---- ---- ---- 2.4185 -.0005 2.4190 675 ---- ---- ---- ---- 2.6625 UNCH 2.6625 700 ---- ---- ---- ---- 2.9110 UNCH 2.9110 725 ---- ---- ---- ---- 3.1610 UNCH 3.1610 750 ---- ---- ---- ---- 3.4110 UNCH 3.4110 775 ---- ---- ---- ---- 3.6610 UNCH 3.6610 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0140 UNCH .0140 230 ---- ---- ---- ---- .0165 UNCH .0165 235 ---- ---- ---- ---- .0195 UNCH .0195 240 ---- ---- ---- ---- .0225 UNCH .0225 245 ---- ---- ---- ---- .0265 UNCH .0265 250 ---- ---- ---- ---- .0305 UNCH .0305 255 ---- ---- ---- ---- .0350 -.0005 .0355 260 ---- ---- ---- ---- .0400 -.0005 .0405 265 ---- ---- ---- ---- .0460 UNCH .0460 270 ---- ---- ---- ---- .0520 -.0005 .0525 275 ---- ---- ---- ---- .0590 UNCH .0590 280 ---- ---- ---- ---- .0660 -.0005 .0665 285 ---- ---- ---- ---- .0740 -.0005 .0745 290 ---- ---- ---- ---- .0830 UNCH .0830 295 ---- ---- ---- ---- .0920 -.0005 .0925 300 ---- ---- ---- ---- .1020 -.0005 .1025 305 ---- ---- ---- ---- .1125 -.0005 .1130 310 ---- ---- ---- ---- .1240 -.0005 .1245 315 ---- ---- ---- ---- .1360 -.0005 .1365 320 ---- ---- ---- ---- .1490 -.0005 .1495 325 ---- ---- ---- ---- .1625 -.0005 .1630 330 ---- ---- ---- ---- .1770 -.0005 .1775 335 ---- ---- ---- ---- .1920 -.0005 .1925 340 ---- ---- ---- ---- .2080 -.0005 .2085 345 ---- ---- ---- ---- .2250 -.0005 .2255 350 ---- ---- ---- ---- .2425 -.0005 .2430 355 ---- ---- ---- ---- .2605 -.0005 .2610 360 ---- ---- ---- ---- .2795 -.0010 .2805 365 ---- ---- ---- ---- .2995 -.0005 .3000 370 ---- ---- ---- ---- .3205 -.0005 .3210 375 ---- ---- ---- ---- .3420 -.0005 .3425 380 ---- ---- ---- ---- .3640 -.0005 .3645 385 ---- ---- ---- ---- .3870 -.0010 .3880 390 ---- ---- ---- ---- .4110 -.0005 .4115 395 ---- ---- ---- ---- .4355 -.0010 .4365 400 ---- ---- ---- ---- .4610 -.0010 .4620 405 ---- ---- ---- ---- .4875 -.0005 .4880 410 ---- ---- ---- ---- .5145 -.0005 .5150 415 ---- ---- ---- ---- .5420 -.0010 .5430 420 ---- ---- ---- ---- .5705 -.0010 .5715 425 ---- ---- ---- ---- .6000 -.0005 .6005 430 ---- ---- ---- ---- .6295 -.0010 .6305 435 ---- ---- ---- ---- .6605 -.0005 .6610 440 ---- ---- ---- ---- .6915 -.0010 .6925 445 ---- ---- ---- ---- .7235 -.0010 .7245 450 ---- ---- ---- ---- .7565 -.0005 .7570 455 ---- ---- ---- ---- .7895 -.0010 .7905 460 ---- ---- ---- ---- .8235 -.0005 .8240 465 ---- ---- ---- ---- .8580 -.0005 .8585 470 ---- ---- ---- ---- .8930 -.0005 .8935 475 ---- ---- ---- ---- .9285 -.0005 .9290 480 ---- ---- ---- ---- .9645 -.0010 .9655 485 ---- ---- ---- ---- 1.0010 -.0010 1.0020 490 ---- ---- ---- ---- 1.0380 -.0010 1.0390 495 ---- ---- ---- ---- 1.0760 -.0005 1.0765 500 ---- ---- ---- ---- 1.1140 -.0010 1.1150 505 ---- ---- ---- ---- 1.1525 -.0010 1.1535 510 ---- ---- ---- ---- 1.1915 -.0010 1.1925 515 ---- ---- ---- ---- 1.2310 -.0010 1.2320 520 ---- ---- ---- ---- 1.2710 -.0005 1.2715 525 ---- ---- ---- ---- 1.3110 -.0010 1.3120 550 ---- ---- ---- ---- 1.5185 -.0005 1.5190 575 ---- ---- ---- ---- 1.7345 -.0005 1.7350 600 ---- ---- ---- ---- 1.9580 -.0005 1.9585 625 ---- ---- ---- ---- 2.1880 -.0005 2.1885 650 ---- ---- ---- ---- 2.4240 -.0005 2.4245 675 ---- ---- ---- ---- 2.6650 -.0005 2.6655 700 ---- ---- ---- ---- 2.9115 UNCH 2.9115 725 ---- ---- ---- ---- 3.1610 UNCH 3.1610 750 ---- ---- ---- ---- 3.4110 UNCH 3.4110 775 ---- ---- ---- ---- 3.6610 UNCH 3.6610 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0070 UNCH .0070 225 ---- ---- ---- ---- .0175 UNCH .0175 230 ---- ---- ---- ---- .0205 UNCH .0205 235 ---- ---- ---- ---- .0235 -.0005 .0240 240 ---- ---- ---- ---- .0275 UNCH .0275 245 ---- ---- ---- ---- .0315 -.0005 .0320 250 ---- ---- ---- ---- .0365 UNCH .0365 255 ---- ---- ---- ---- .0415 -.0005 .0420 260 ---- ---- ---- ---- .0475 UNCH .0475 265 ---- ---- ---- ---- .0535 UNCH .0535 270 ---- ---- ---- ---- .0605 UNCH .0605 275 ---- ---- ---- ---- .0680 UNCH .0680 280 ---- ---- ---- ---- .0760 UNCH .0760 285 ---- ---- ---- ---- .0845 UNCH .0845 290 ---- ---- ---- ---- .0935 -.0005 .0940 295 ---- ---- ---- ---- .1035 -.0005 .1040 300 ---- ---- ---- ---- .1145 UNCH .1145 305 ---- ---- ---- ---- .1255 -.0005 .1260 310 ---- ---- ---- ---- .1375 -.0005 .1380 315 ---- ---- ---- ---- .1505 UNCH .1505 320 ---- ---- ---- ---- .1640 UNCH .1640 325 ---- ---- ---- ---- .1780 -.0005 .1785 330 ---- ---- ---- ---- .1930 -.0005 .1935 335 ---- ---- ---- ---- .2085 -.0005 .2090 340 ---- ---- ---- ---- .2250 -.0005 .2255 345 ---- ---- ---- ---- .2425 UNCH .2425 350 ---- ---- ---- ---- .2605 UNCH .2605 355 ---- ---- ---- ---- .2790 -.0005 .2795 360 ---- ---- ---- ---- .2985 -.0005 .2990 365 ---- ---- ---- ---- .3190 -.0005 .3195 370 ---- ---- ---- ---- .3400 -.0005 .3405 375 ---- ---- ---- ---- .3620 UNCH .3620 380 ---- ---- ---- ---- .3845 -.0005 .3850 385 ---- ---- ---- ---- .4080 UNCH .4080 390 ---- ---- ---- ---- .4320 -.0005 .4325 395 ---- ---- ---- ---- .4570 -.0005 .4575 400 ---- ---- ---- ---- .4825 -.0005 .4830 405 ---- ---- ---- ---- .5090 -.0005 .5095 410 ---- ---- ---- ---- .5360 -.0005 .5365 415 ---- ---- ---- ---- .5640 -.0005 .5645 420 ---- ---- ---- ---- .5925 -.0005 .5930 425 ---- ---- ---- ---- .6220 UNCH .6220 430 ---- ---- ---- ---- .6520 UNCH .6520 435 ---- ---- ---- ---- .6825 -.0005 .6830 440 ---- ---- ---- ---- .7140 UNCH .7140 445 ---- ---- ---- ---- .7460 UNCH .7460 450 ---- ---- ---- ---- .7785 UNCH .7785 455 ---- ---- ---- ---- .8115 -.0005 .8120 460 ---- ---- ---- ---- .8455 UNCH .8455 465 ---- ---- ---- ---- .8795 -.0005 .8800 470 ---- ---- ---- ---- .9145 -.0005 .9150 475 ---- ---- ---- ---- .9500 -.0005 .9505 480 ---- ---- ---- ---- .9860 UNCH .9860 485 ---- ---- ---- ---- 1.0225 UNCH 1.0225 490 ---- ---- ---- ---- 1.0595 UNCH 1.0595 495 ---- ---- ---- ---- 1.0965 -.0005 1.0970 500 ---- ---- ---- ---- 1.1345 -.0005 1.1350 505 ---- ---- ---- ---- 1.1730 UNCH 1.1730 510 ---- ---- ---- ---- 1.2115 -.0005 1.2120 515 ---- ---- ---- ---- 1.2510 UNCH 1.2510 520 ---- ---- ---- ---- 1.2905 UNCH 1.2905 525 ---- ---- ---- ---- 1.3305 UNCH 1.3305 550 ---- ---- ---- ---- 1.5360 UNCH 1.5360 575 ---- ---- ---- ---- 1.7505 UNCH 1.7505 600 ---- ---- ---- ---- 1.9720 +.0005 1.9715 625 ---- ---- ---- ---- 2.2000 +.0005 2.1995 650 ---- ---- ---- ---- 2.4335 UNCH 2.4335 675 ---- ---- ---- ---- 2.6730 +.0010 2.6720 700 ---- ---- ---- ---- 2.9165 +.0005 2.9160 725 ---- ---- ---- ---- 3.1650 +.0010 3.1640 750 ---- ---- ---- ---- 3.4150 +.0010 3.4140 775 ---- ---- ---- ---- 3.6650 +.0010 3.6640 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0085 UNCH .0085 225 ---- ---- ---- ---- .0200 UNCH .0200 230 ---- ---- ---- ---- .0230 -.0005 .0235 235 ---- ---- ---- ---- .0270 UNCH .0270 240 ---- ---- ---- ---- .0310 -.0005 .0315 245 ---- ---- ---- ---- .0360 UNCH .0360 250 ---- ---- ---- ---- .0410 UNCH .0410 255 ---- ---- ---- ---- .0465 UNCH .0465 260 ---- ---- ---- ---- .0525 -.0005 .0530 265 ---- ---- ---- ---- .0595 UNCH .0595 270 ---- ---- ---- ---- .0665 -.0005 .0670 275 ---- ---- ---- ---- .0745 -.0005 .0750 280 ---- ---- ---- ---- .0830 -.0005 .0835 285 ---- ---- ---- ---- .0925 UNCH .0925 290 ---- ---- ---- ---- .1020 UNCH .1020 295 ---- ---- ---- ---- .1125 UNCH .1125 300 ---- ---- ---- ---- .1235 -.0005 .1240 305 ---- ---- ---- ---- .1355 UNCH .1355 310 ---- ---- ---- ---- .1480 UNCH .1480 315 ---- ---- ---- ---- .1615 UNCH .1615 320 ---- ---- ---- ---- .1750 -.0005 .1755 325 ---- ---- ---- ---- .1900 UNCH .1900 330 ---- ---- ---- ---- .2055 UNCH .2055 335 ---- ---- ---- ---- .2215 -.0005 .2220 340 ---- ---- ---- ---- .2385 -.0005 .2390 345 ---- ---- ---- ---- .2560 -.0005 .2565 350 ---- ---- ---- ---- .2745 -.0005 .2750 355 ---- ---- ---- ---- .2935 -.0005 .2940 360 ---- ---- ---- ---- .3135 -.0005 .3140 365 ---- ---- ---- ---- .3345 UNCH .3345 370 ---- ---- ---- ---- .3555 -.0005 .3560 375 ---- ---- ---- ---- .3780 UNCH .3780 380 ---- ---- ---- ---- .4010 UNCH .4010 385 ---- ---- ---- ---- .4245 -.0005 .4250 390 ---- ---- ---- ---- .4490 UNCH .4490 395 ---- ---- ---- ---- .4740 UNCH .4740 400 ---- ---- ---- ---- .4995 -.0005 .5000 405 ---- ---- ---- ---- .5260 -.0005 .5265 410 ---- ---- ---- ---- .5535 -.0005 .5540 415 ---- ---- ---- ---- .5815 UNCH .5815 420 ---- ---- ---- ---- .6100 -.0005 .6105 425 ---- ---- ---- ---- .6395 UNCH .6395 430 ---- ---- ---- ---- .6690 -.0005 .6695 435 ---- ---- ---- ---- .7000 UNCH .7000 440 ---- ---- ---- ---- .7310 -.0005 .7315 445 ---- ---- ---- ---- .7630 UNCH .7630 450 ---- ---- ---- ---- .7950 -.0005 .7955 455 ---- ---- ---- ---- .8280 -.0005 .8285 460 ---- ---- ---- ---- .8620 UNCH .8620 465 ---- ---- ---- ---- .8960 UNCH .8960 470 ---- ---- ---- ---- .9305 -.0005 .9310 475 ---- ---- ---- ---- .9655 -.0005 .9660 480 ---- ---- ---- ---- 1.0015 UNCH 1.0015 485 ---- ---- ---- ---- 1.0375 -.0005 1.0380 490 ---- ---- ---- ---- 1.0740 -.0005 1.0745 495 ---- ---- ---- ---- 1.1115 UNCH 1.1115 500 ---- ---- ---- ---- 1.1490 UNCH 1.1490 505 ---- ---- ---- ---- 1.1870 UNCH 1.1870 510 ---- ---- ---- ---- 1.2255 UNCH 1.2255 515 ---- ---- ---- ---- 1.2640 -.0005 1.2645 520 ---- ---- ---- ---- 1.3035 UNCH 1.3035 525 ---- ---- ---- ---- 1.3430 -.0005 1.3435 550 ---- ---- ---- ---- 1.5470 UNCH 1.5470 575 ---- ---- ---- ---- 1.7595 UNCH 1.7595 600 ---- ---- ---- ---- 1.9790 UNCH 1.9790 625 ---- ---- ---- ---- 2.2055 UNCH 2.2055 650 ---- ---- ---- ---- 2.4380 +.0005 2.4375 675 ---- ---- ---- ---- 2.6755 +.0005 2.6750 700 ---- ---- ---- ---- 2.9180 +.0010 2.9170 725 ---- ---- ---- ---- 3.1650 +.0010 3.1640 750 ---- ---- ---- ---- 3.4150 +.0010 3.4140 775 ---- ---- ---- ---- 3.6650 +.0010 3.6640 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0100 UNCH .0100 225 ---- ---- ---- ---- .0235 UNCH .0235 250 ---- ---- ---- ---- .0465 UNCH .0465 260 ---- ---- ---- ---- .0595 UNCH .0595 265 ---- ---- ---- ---- .0665 UNCH .0665 270 ---- ---- ---- ---- .0745 UNCH .0745 275 ---- ---- ---- ---- .0830 UNCH .0830 280 ---- ---- ---- ---- .0920 UNCH .0920 285 ---- ---- ---- ---- .1015 UNCH .1015 290 ---- ---- ---- ---- .1120 UNCH .1120 295 ---- ---- ---- ---- .1230 UNCH .1230 300 ---- ---- ---- ---- .1345 UNCH .1345 305 ---- ---- ---- ---- .1470 UNCH .1470 310 ---- ---- ---- ---- .1600 UNCH .1600 315 ---- ---- ---- ---- .1740 UNCH .1740 320 ---- ---- ---- ---- .1885 UNCH .1885 325 ---- ---- ---- ---- .2035 UNCH .2035 330 ---- ---- ---- ---- .2195 UNCH .2195 335 ---- ---- ---- ---- .2360 UNCH .2360 340 ---- ---- ---- ---- .2535 UNCH .2535 345 ---- ---- ---- ---- .2720 +.0005 .2715 350 ---- ---- ---- ---- .2905 UNCH .2905 355 ---- ---- ---- ---- .3100 UNCH .3100 360 ---- ---- ---- ---- .3305 UNCH .3305 365 ---- ---- ---- ---- .3515 UNCH .3515 370 ---- ---- ---- ---- .3735 +.0005 .3730 375 ---- ---- ---- ---- .3960 +.0005 .3955 380 ---- ---- ---- ---- .4190 UNCH .4190 385 ---- ---- ---- ---- .4430 UNCH .4430 390 ---- ---- ---- ---- .4675 UNCH .4675 395 ---- ---- ---- ---- .4930 UNCH .4930 400 ---- ---- ---- ---- .5190 UNCH .5190 405 ---- ---- ---- ---- .5455 UNCH .5455 410 ---- ---- ---- ---- .5730 UNCH .5730 415 ---- ---- ---- ---- .6010 UNCH .6010 420 ---- ---- ---- ---- .6300 +.0005 .6295 425 ---- ---- ---- ---- .6590 UNCH .6590 430 ---- ---- ---- ---- .6890 UNCH .6890 435 ---- ---- ---- ---- .7195 UNCH .7195 440 ---- ---- ---- ---- .7510 +.0005 .7505 445 ---- ---- ---- ---- .7825 UNCH .7825 450 ---- ---- ---- ---- .8150 +.0005 .8145 455 ---- ---- ---- ---- .8480 +.0005 .8475 460 ---- ---- ---- ---- .8815 +.0005 .8810 465 ---- ---- ---- ---- .9155 +.0005 .9150 470 ---- ---- ---- ---- .9500 +.0005 .9495 475 ---- ---- ---- ---- .9850 +.0005 .9845 480 ---- ---- ---- ---- 1.0205 +.0005 1.0200 485 ---- ---- ---- ---- 1.0565 +.0005 1.0560 490 ---- ---- ---- ---- 1.0930 +.0005 1.0925 495 ---- ---- ---- ---- 1.1300 +.0010 1.1290 500 ---- ---- ---- ---- 1.1670 +.0005 1.1665 505 ---- ---- ---- ---- 1.2050 +.0005 1.2045 510 ---- ---- ---- ---- 1.2430 +.0005 1.2425 515 ---- ---- ---- ---- 1.2820 +.0010 1.2810 520 ---- ---- ---- ---- 1.3210 +.0010 1.3200 525 ---- ---- ---- ---- 1.3605 +.0010 1.3595 550 ---- ---- ---- ---- 1.5630 +.0010 1.5620 575 ---- ---- ---- ---- 1.7740 +.0010 1.7730 600 ---- ---- ---- ---- 1.9925 +.0010 1.9915 625 ---- ---- ---- ---- 2.2175 +.0010 2.2165 650 ---- ---- ---- ---- 2.4485 +.0015 2.4470 675 ---- ---- ---- ---- 2.6850 +.0015 2.6835 700 ---- ---- ---- ---- 2.9265 +.0020 2.9245 725 ---- ---- ---- ---- 3.1730 +.0025 3.1705 750 ---- ---- ---- ---- 3.4225 +.0025 3.4200 775 ---- ---- ---- ---- 3.6725 +.0025 3.6700 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0050 UNCH .0050 200 ---- ---- ---- ---- .0130 UNCH .0130 225 ---- ---- ---- ---- .0285 UNCH .0285 250 ---- ---- ---- ---- .0545 UNCH .0545 275 ---- ---- ---- ---- .0935 UNCH .0935 280 ---- ---- ---- ---- .1030 UNCH .1030 285 ---- ---- ---- ---- .1130 UNCH .1130 290 ---- ---- ---- ---- .1240 UNCH .1240 295 ---- ---- ---- ---- .1355 UNCH .1355 300 ---- ---- ---- ---- .1475 UNCH .1475 305 ---- ---- ---- ---- .1605 UNCH .1605 310 ---- ---- ---- ---- .1740 UNCH .1740 315 ---- ---- ---- ---- .1880 UNCH .1880 320 ---- ---- ---- ---- .2030 UNCH .2030 325 ---- ---- ---- ---- .2185 UNCH .2185 330 ---- ---- ---- ---- .2350 +.0005 .2345 335 ---- ---- ---- ---- .2520 +.0005 .2515 340 ---- ---- ---- ---- .2695 UNCH .2695 345 ---- ---- ---- ---- .2880 UNCH .2880 350 ---- ---- ---- ---- .3070 UNCH .3070 355 ---- ---- ---- ---- .3265 UNCH .3265 360 ---- ---- ---- ---- .3470 UNCH .3470 365 ---- ---- ---- ---- .3685 UNCH .3685 370 ---- ---- ---- ---- .3905 +.0005 .3900 375 ---- ---- ---- ---- .4130 UNCH .4130 380 ---- ---- ---- ---- .4360 UNCH .4360 385 ---- ---- ---- ---- .4600 UNCH .4600 390 ---- ---- ---- ---- .4850 +.0005 .4845 395 ---- ---- ---- ---- .5100 UNCH .5100 400 ---- ---- ---- ---- .5360 UNCH .5360 405 ---- ---- ---- ---- .5630 +.0005 .5625 410 ---- ---- ---- ---- .5900 UNCH .5900 415 ---- ---- ---- ---- .6180 UNCH .6180 420 ---- ---- ---- ---- .6470 +.0005 .6465 425 ---- ---- ---- ---- .6760 UNCH .6760 430 ---- ---- ---- ---- .7060 +.0005 .7055 435 ---- ---- ---- ---- .7365 +.0005 .7360 440 ---- ---- ---- ---- .7675 +.0005 .7670 445 ---- ---- ---- ---- .7990 +.0005 .7985 450 ---- ---- ---- ---- .8315 +.0005 .8310 455 ---- ---- ---- ---- .8640 +.0005 .8635 460 ---- ---- ---- ---- .8975 +.0005 .8970 465 ---- ---- ---- ---- .9310 +.0005 .9305 470 ---- ---- ---- ---- .9655 +.0005 .9650 475 ---- ---- ---- ---- 1.0005 +.0005 1.0000 480 ---- ---- ---- ---- 1.0355 +.0005 1.0350 485 ---- ---- ---- ---- 1.0715 +.0005 1.0710 490 ---- ---- ---- ---- 1.1075 +.0005 1.1070 495 ---- ---- ---- ---- 1.1445 +.0005 1.1440 500 ---- ---- ---- ---- 1.1815 +.0005 1.1810 505 ---- ---- ---- ---- 1.2190 +.0005 1.2185 510 ---- ---- ---- ---- 1.2570 +.0005 1.2565 515 ---- ---- ---- ---- 1.2955 +.0005 1.2950 520 ---- ---- ---- ---- 1.3345 +.0005 1.3340 525 ---- ---- ---- ---- 1.3735 +.0005 1.3730 550 ---- ---- ---- ---- 1.5750 +.0005 1.5745 575 ---- ---- ---- ---- 1.7850 +.0010 1.7840 600 ---- ---- ---- ---- 2.0020 +.0010 2.0010 625 ---- ---- ---- ---- 2.2255 +.0015 2.2240 650 ---- ---- ---- ---- 2.4550 +.0015 2.4535 675 ---- ---- ---- ---- 2.6895 +.0015 2.6880 700 ---- ---- ---- ---- 2.9295 +.0020 2.9275 725 ---- ---- ---- ---- 3.1740 +.0025 3.1715 750 ---- ---- ---- ---- 3.4225 +.0025 3.4200 775 ---- ---- ---- ---- 3.6725 +.0025 3.6700 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0060 UNCH .0060 200 ---- ---- ---- ---- .0150 UNCH .0150 225 ---- ---- ---- ---- .0320 UNCH .0320 250 ---- ---- ---- ---- .0595 UNCH .0595 275 ---- ---- ---- ---- .1000 UNCH .1000 285 ---- ---- ---- ---- .1205 UNCH .1205 290 ---- ---- ---- ---- .1320 UNCH .1320 295 ---- ---- ---- ---- .1435 UNCH .1435 300 ---- ---- ---- ---- .1560 UNCH .1560 305 ---- ---- ---- ---- .1695 UNCH .1695 310 ---- ---- ---- ---- .1830 UNCH .1830 315 ---- ---- ---- ---- .1975 UNCH .1975 320 ---- ---- ---- ---- .2125 UNCH .2125 325 ---- ---- ---- ---- .2285 UNCH .2285 330 ---- ---- ---- ---- .2450 UNCH .2450 335 ---- ---- ---- ---- .2625 +.0005 .2620 340 ---- ---- ---- ---- .2800 UNCH .2800 345 ---- ---- ---- ---- .2985 UNCH .2985 350 ---- ---- ---- ---- .3180 UNCH .3180 355 ---- ---- ---- ---- .3380 UNCH .3380 360 ---- ---- ---- ---- .3585 UNCH .3585 365 ---- ---- ---- ---- .3800 UNCH .3800 370 ---- ---- ---- ---- .4020 UNCH .4020 375 ---- ---- ---- ---- .4245 UNCH .4245 380 ---- ---- ---- ---- .4480 UNCH .4480 385 ---- ---- ---- ---- .4720 UNCH .4720 390 ---- ---- ---- ---- .4970 UNCH .4970 395 ---- ---- ---- ---- .5225 +.0005 .5220 400 ---- ---- ---- ---- .5485 UNCH .5485 405 ---- ---- ---- ---- .5755 +.0005 .5750 410 ---- ---- ---- ---- .6030 +.0005 .6025 415 ---- ---- ---- ---- .6310 UNCH .6310 420 ---- ---- ---- ---- .6600 +.0005 .6595 425 ---- ---- ---- ---- .6895 +.0005 .6890 430 ---- ---- ---- ---- .7195 +.0005 .7190 435 ---- ---- ---- ---- .7500 UNCH .7500 440 ---- ---- ---- ---- .7815 +.0005 .7810 445 ---- ---- ---- ---- .8135 +.0005 .8130 450 ---- ---- ---- ---- .8460 +.0005 .8455 455 ---- ---- ---- ---- .8790 +.0005 .8785 460 ---- ---- ---- ---- .9125 +.0005 .9120 465 ---- ---- ---- ---- .9465 +.0005 .9460 470 ---- ---- ---- ---- .9810 +.0005 .9805 475 ---- ---- ---- ---- 1.0160 +.0005 1.0155 480 ---- ---- ---- ---- 1.0515 +.0005 1.0510 485 ---- ---- ---- ---- 1.0875 +.0005 1.0870 490 ---- ---- ---- ---- 1.1240 +.0005 1.1235 495 ---- ---- ---- ---- 1.1605 +.0005 1.1600 500 ---- ---- ---- ---- 1.1980 +.0005 1.1975 505 ---- ---- ---- ---- 1.2355 +.0005 1.2350 510 ---- ---- ---- ---- 1.2735 +.0005 1.2730 515 ---- ---- ---- ---- 1.3120 +.0005 1.3115 520 ---- ---- ---- ---- 1.3505 +.0005 1.3500 525 ---- ---- ---- ---- 1.3900 +.0005 1.3895 550 ---- ---- ---- ---- 1.5910 +.0010 1.5900 575 ---- ---- ---- ---- 1.8000 +.0010 1.7990 600 ---- ---- ---- ---- 2.0160 +.0010 2.0150 625 ---- ---- ---- ---- 2.2380 +.0010 2.2370 650 ---- ---- ---- ---- 2.4660 +.0015 2.4645 675 ---- ---- ---- ---- 2.6985 +.0015 2.6970 700 ---- ---- ---- ---- 2.9360 +.0015 2.9345 725 ---- ---- ---- ---- 3.1775 +.0020 3.1755 750 ---- ---- ---- ---- 3.4235 +.0025 3.4210 775 ---- ---- ---- ---- 3.6725 +.0025 3.6700 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0065 UNCH .0065 200 ---- ---- ---- ---- .0165 UNCH .0165 225 ---- ---- ---- ---- .0345 UNCH .0345 250 ---- ---- ---- ---- .0635 UNCH .0635 275 ---- ---- ---- ---- .1065 UNCH .1065 285 ---- ---- ---- ---- .1280 UNCH .1280 290 ---- ---- ---- ---- .1395 UNCH .1395 295 ---- ---- ---- ---- .1520 +.0005 .1515 300 ---- ---- ---- ---- .1650 +.0005 .1645 305 ---- ---- ---- ---- .1785 +.0005 .1780 310 ---- ---- ---- ---- .1930 +.0005 .1925 315 ---- ---- ---- ---- .2075 UNCH .2075 320 ---- ---- ---- ---- .2235 +.0005 .2230 325 ---- ---- ---- ---- .2395 UNCH .2395 330 ---- ---- ---- ---- .2565 UNCH .2565 335 ---- ---- ---- ---- .2745 +.0005 .2740 340 ---- ---- ---- ---- .2930 +.0005 .2925 345 ---- ---- ---- ---- .3120 +.0005 .3115 350 ---- ---- ---- ---- .3315 +.0005 .3310 355 ---- ---- ---- ---- .3520 +.0005 .3515 360 ---- ---- ---- ---- .3730 +.0005 .3725 365 ---- ---- ---- ---- .3945 +.0005 .3940 370 ---- ---- ---- ---- .4170 +.0005 .4165 375 ---- ---- ---- ---- .4405 +.0010 .4395 380 ---- ---- ---- ---- .4640 +.0005 .4635 385 ---- ---- ---- ---- .4885 +.0005 .4880 390 ---- ---- ---- ---- .5135 +.0005 .5130 395 ---- ---- ---- ---- .5395 +.0010 .5385 400 ---- ---- ---- ---- .5655 +.0005 .5650 405 ---- ---- ---- ---- .5930 +.0010 .5920 410 ---- ---- ---- ---- .6205 +.0010 .6195 415 ---- ---- ---- ---- .6490 +.0010 .6480 420 ---- ---- ---- ---- .6775 +.0005 .6770 425 ---- ---- ---- ---- .7075 +.0010 .7065 430 ---- ---- ---- ---- .7375 +.0010 .7365 435 ---- ---- ---- ---- .7680 +.0010 .7670 440 ---- ---- ---- ---- .7995 +.0010 .7985 445 ---- ---- ---- ---- .8310 +.0005 .8305 450 ---- ---- ---- ---- .8635 +.0010 .8625 455 ---- ---- ---- ---- .8965 +.0010 .8955 460 ---- ---- ---- ---- .9300 +.0010 .9290 465 ---- ---- ---- ---- .9640 +.0015 .9625 470 ---- ---- ---- ---- .9980 +.0010 .9970 475 ---- ---- ---- ---- 1.0330 +.0010 1.0320 480 ---- ---- ---- ---- 1.0685 +.0015 1.0670 485 ---- ---- ---- ---- 1.1040 +.0010 1.1030 490 ---- ---- ---- ---- 1.1405 +.0015 1.1390 495 ---- ---- ---- ---- 1.1770 +.0015 1.1755 500 ---- ---- ---- ---- 1.2140 +.0015 1.2125 505 ---- ---- ---- ---- 1.2515 +.0015 1.2500 510 ---- ---- ---- ---- 1.2890 +.0015 1.2875 525 ---- ---- ---- ---- 1.4050 +.0015 1.4035 550 ---- ---- ---- ---- 1.6050 +.0020 1.6030 575 ---- ---- ---- ---- 1.8125 +.0015 1.8110 600 ---- ---- ---- ---- 2.0275 +.0020 2.0255 625 ---- ---- ---- ---- 2.2490 +.0025 2.2465 650 ---- ---- ---- ---- 2.4760 +.0025 2.4735 675 ---- ---- ---- ---- 2.7080 +.0025 2.7055 700 ---- ---- ---- ---- 2.9450 +.0030 2.9420 725 ---- ---- ---- ---- 3.1865 +.0035 3.1830 750 ---- ---- ---- ---- 3.4320 +.0035 3.4285 HX FEB25 Copper Option PUT 075 ---- ---- ---- ---- .0005 ---- ---- 100 ---- ---- ---- ---- .0005 ---- ---- 125 ---- ---- ---- ---- .0005 ---- ---- 150 ---- ---- ---- ---- .0025 ---- ---- 175 ---- ---- ---- ---- .0075 ---- ---- 200 ---- ---- ---- ---- .0180 ---- ---- 225 ---- ---- ---- ---- .0375 ---- ---- 250 ---- ---- ---- ---- .0680 ---- ---- 275 ---- ---- ---- ---- .1130 ---- ---- 300 ---- ---- ---- ---- .1730 ---- ---- 305 ---- ---- ---- ---- .1870 ---- ---- 310 ---- ---- ---- ---- .2020 ---- ---- 315 ---- ---- ---- ---- .2170 ---- ---- 320 ---- ---- ---- ---- .2330 ---- ---- 325 ---- ---- ---- ---- .2500 ---- ---- 330 ---- ---- ---- ---- .2675 ---- ---- 335 ---- ---- ---- ---- .2855 ---- ---- 340 ---- ---- ---- ---- .3040 ---- ---- 345 ---- ---- ---- ---- .3235 ---- ---- 350 ---- ---- ---- ---- .3435 ---- ---- 355 ---- ---- ---- ---- .3645 ---- ---- 360 ---- ---- ---- ---- .3855 ---- ---- 365 ---- ---- ---- ---- .4075 ---- ---- 370 ---- ---- ---- ---- .4305 ---- ---- 375 ---- ---- ---- ---- .4540 ---- ---- 380 ---- ---- ---- ---- .4780 ---- ---- 385 ---- ---- ---- ---- .5025 ---- ---- 390 ---- ---- ---- ---- .5275 ---- ---- 395 ---- ---- ---- ---- .5535 ---- ---- 400 ---- ---- ---- ---- .5800 ---- ---- 405 ---- ---- ---- ---- .6075 ---- ---- 410 ---- ---- ---- ---- .6350 ---- ---- 415 ---- ---- ---- ---- .6635 ---- ---- 420 ---- ---- ---- ---- .6925 ---- ---- 425 ---- ---- ---- ---- .7220 ---- ---- 430 ---- ---- ---- ---- .7520 ---- ---- 435 ---- ---- ---- ---- .7825 ---- ---- 440 ---- ---- ---- ---- .8135 ---- ---- 445 ---- ---- ---- ---- .8455 ---- ---- 450 ---- ---- ---- ---- .8775 ---- ---- 455 ---- ---- ---- ---- .9105 ---- ---- 460 ---- ---- ---- ---- .9435 ---- ---- 465 ---- ---- ---- ---- .9775 ---- ---- 470 ---- ---- ---- ---- 1.0115 ---- ---- 475 ---- ---- ---- ---- 1.0460 ---- ---- 480 ---- ---- ---- ---- 1.0815 ---- ---- 485 ---- ---- ---- ---- 1.1170 ---- ---- 490 ---- ---- ---- ---- 1.1530 ---- ---- 495 ---- ---- ---- ---- 1.1890 ---- ---- 500 ---- ---- ---- ---- 1.2260 ---- ---- 505 ---- ---- ---- ---- 1.2630 ---- ---- 525 ---- ---- ---- ---- 1.4155 ---- ---- 550 ---- ---- ---- ---- 1.6140 ---- ---- 575 ---- ---- ---- ---- 1.8210 ---- ---- 600 ---- ---- ---- ---- 2.0345 ---- ---- 625 ---- ---- ---- ---- 2.2545 ---- ---- 650 ---- ---- ---- ---- 2.4800 ---- ---- 675 ---- ---- ---- ---- 2.7110 ---- ---- 700 ---- ---- ---- ---- 2.9470 ---- ---- 725 ---- ---- ---- ---- 3.1875 ---- ---- 750 ---- ---- ---- ---- 3.4325 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1390 1942 33236 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 59.00 +23.00 36.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 359.00 +23.00 336.00 50 73000 ---- ---- ---- ---- 329.00 +23.00 306.00 10 80000 ---- ---- ---- ---- 259.00 +23.00 236.00 75 85000 ---- ---- ---- ---- 209.00 +23.00 186.00 150 90000 ---- ---- ---- ---- 159.00 +23.00 136.00 75 92000 ---- ---- ---- ---- 139.00 +23.00 116.00 125 95000 ---- ---- ---- ---- 109.00 +23.00 86.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 9.75 -24.75 34.50 100 73000 ---- ---- ---- ---- 438.75 -19.75 458.50 10 81000 ---- ---- ---- ---- 359.00 -19.75 378.75 25 85000 ---- ---- ---- ---- 319.00 -20.00 339.00 100 90000 ---- ---- ---- ---- 269.25 -20.00 289.25 25 95000 ---- ---- ---- ---- 219.50 -20.25 239.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 43.00 -6.50 49.50 50 73000 ---- ---- ---- ---- 387.50 -19.75 407.25 10 81000 ---- ---- ---- ---- 308.75 -19.75 328.50 25 85000 ---- ---- ---- ---- 269.75 -19.75 289.50 100 90000 ---- ---- ---- ---- 221.25 -19.50 240.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 43.75 -3.75 47.50 50 81000 ---- ---- ---- ---- 209.75 -16.75 226.50 25 85000 ---- ---- ---- ---- 173.75 -16.50 190.25 100 90000 ---- ---- ---- ---- 131.25 -15.75 147.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 41.00 -6.25 47.25 50 73000 ---- ---- ---- ---- ---- UNCH 265.00 85000 ---- ---- ---- ---- 107.25 -11.50 118.75 175 90000 ---- ---- ---- ---- 79.25 -9.75 89.00 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 37.00 -3.00 40.00 50 85000 ---- ---- ---- ---- 88.50 -6.75 95.25 175 90000 ---- ---- ---- ---- 64.75 -5.25 70.00 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 33.75 -7.75 41.50 50 85000 ---- ---- ---- ---- 84.00 -14.75 98.75 175 90000 ---- ---- ---- ---- 63.25 -11.75 75.00 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 80.75 -9.75 90.50 50 90000 ---- ---- ---- ---- 59.75 -7.75 67.50 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 79.25 -8.50 87.75 50 90000 ---- ---- ---- ---- 58.75 -7.25 66.00 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 76.00 -8.25 84.25 50 90000 ---- ---- ---- ---- 57.00 -7.00 64.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2580 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 ---- ---- ---- ---- .25 -9.00 9.25 125 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 175 88000 ---- ---- ---- ---- .25 UNCH .25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 51.75 +10.00 41.75 125 68000 ---- ---- ---- ---- .50 UNCH .50 75 68500 ---- ---- ---- ---- .50 UNCH .50 25 70000 ---- ---- ---- ---- .50 -.25 .75 450 73000 ---- ---- ---- ---- .75 UNCH .75 100 74000 ---- ---- ---- ---- .75 UNCH .75 50 75000 ---- ---- ---- ---- 1.00 UNCH 1.00 50 80000 ---- ---- ---- ---- 1.25 UNCH 1.25 100 85000 ---- ---- ---- ---- 2.00 +.25 1.75 175 88000 ---- ---- ---- ---- 2.50 +.25 2.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 1.25 UNCH 1.25 75 68500 ---- ---- ---- ---- 1.25 UNCH 1.25 25 70000 ---- ---- ---- ---- 1.75 UNCH 1.75 300 73000 ---- ---- ---- ---- 2.50 UNCH 2.50 100 74000 ---- ---- ---- ---- 3.00 +.25 2.75 50 75000 ---- ---- ---- ---- 3.50 +.50 3.00 50 80000 ---- ---- ---- ---- 6.25 +.75 5.50 100 85000 ---- ---- ---- ---- 10.75 +1.25 9.50 175 88000 ---- ---- ---- ---- 14.50 +1.75 12.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 119.75 +9.50 110.25 60 70000 ---- ---- ---- ---- 6.00 +1.00 5.00 100 73000 ---- ---- ---- ---- 9.25 +1.25 8.00 200 74000 ---- ---- ---- ---- 10.75 +1.50 9.25 100 75000 ---- ---- ---- ---- 12.25 +1.50 10.75 225 80000 ---- ---- ---- ---- 22.75 +2.75 20.00 25 88000 ---- ---- ---- ---- 50.50 +5.50 45.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 151.75 +7.00 144.75 60 70000 ---- ---- ---- ---- 16.50 +.75 15.75 100 74000 ---- ---- ---- ---- 23.50 +1.25 22.25 100 75000 ---- ---- ---- ---- 25.50 +1.25 24.25 650 80000 ---- ---- ---- ---- 38.00 +2.00 36.00 35 88000 ---- ---- ---- ---- 70.50 +4.00 66.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 167.50 +15.75 151.75 60 70000 ---- ---- ---- ---- 20.75 +3.00 17.75 100 74000 ---- ---- ---- ---- 30.25 +4.25 26.00 100 75000 ---- ---- ---- ---- 33.00 +4.50 28.50 225 80000 ---- ---- ---- ---- 49.50 +6.25 43.25 25 88000 ---- ---- ---- ---- 87.50 +10.75 76.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.25 +2.25 26.00 100 74000 ---- ---- ---- ---- 39.00 +3.00 36.00 100 75000 ---- ---- ---- ---- 42.25 +3.50 38.75 75 88000 ---- ---- ---- ---- 97.50 +6.75 90.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.75 +2.50 27.25 100 74000 ---- ---- ---- ---- 42.00 +3.50 38.50 100 75000 ---- ---- ---- ---- 45.25 +3.50 41.75 75 88000 ---- ---- ---- ---- 105.00 +6.50 98.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 37.25 +3.00 34.25 100 74000 ---- ---- ---- ---- 50.75 +3.75 47.00 100 75000 ---- ---- ---- ---- 54.50 +4.00 50.50 75 88000 ---- ---- ---- ---- 118.00 +7.00 111.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7765 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- 8.224B 8.075A 8.075A 8.216 +.046 8.170 1550 ---- 7.975B 7.821A 7.821A 7.966 +.046 7.920 1575 ---- 7.725B 7.574A 7.574A 7.716 +.046 7.670 1600 ---- 7.475B 7.324A 7.324A 7.466 +.046 7.420 1625 ---- 7.225B 7.074A 7.074A 7.216 +.046 7.170 1650 ---- 6.976B 6.820A 6.820A 6.966 +.046 6.920 1675 ---- 6.726B 6.573A 6.573A 6.716 +.046 6.670 1700 ---- 6.476B 6.323A 6.323A 6.466 +.046 6.420 1725 ---- 6.227B 6.069A 6.069A 6.216 +.046 6.170 1750 ---- 5.977B 5.823A 5.823A 5.966 +.046 5.920 1775 ---- 5.727B 5.572A 5.572A 5.716 +.046 5.670 1800 ---- 5.477B 5.322A 5.322A 5.466 +.046 5.420 1825 ---- 5.228B 5.072A 5.072A 5.216 +.046 5.170 1850 ---- 4.978B 4.822A 4.822A 4.966 +.046 4.920 1875 ---- 4.728B 4.571A 4.571A 4.716 +.046 4.670 1900 ---- 4.479B 4.321A 4.321A 4.466 +.046 4.420 1915 ---- 4.329B 4.171A 4.171A 4.316 +.046 4.270 1920 ---- 4.279B 4.121A 4.121A 4.266 +.046 4.220 1925 ---- 4.229B 4.071A 4.071A 4.216 +.046 4.170 1930 ---- 4.179B 4.021A 4.021A 4.166 +.046 4.120 1935 ---- 4.129B 3.971A 3.971A 4.116 +.046 4.070 1940 ---- 4.079B 3.921A 3.921A 4.066 +.046 4.020 1945 ---- 4.029B 3.871A 3.871A 4.016 +.046 3.970 1950 ---- 3.979B 3.821A 3.821A 3.966 +.046 3.920 1955 ---- 3.929B 3.771A 3.771A 3.916 +.046 3.870 1960 ---- 3.879B 3.721A 3.721A 3.866 +.046 3.820 1965 ---- 3.829B 3.670A 3.670A 3.816 +.046 3.770 1970 ---- 3.779B 3.626A 3.626A 3.766 +.046 3.720 1975 ---- 3.729B 3.576A 3.576A 3.716 +.046 3.670 1980 ---- 3.679B 3.526A 3.526A 3.666 +.046 3.620 1985 ---- 3.629B 3.476A 3.476A 3.616 +.046 3.570 1990 ---- 3.580B 3.420A 3.420A 3.566 +.046 3.520 1995 ---- 3.530B 3.370A 3.370A 3.516 +.046 3.470 2000 ---- 3.480B 3.320A 3.320A 3.466 +.046 3.420 2005 ---- 3.430B 3.270A 3.270A 3.416 +.046 3.370 2010 ---- 3.380B 3.220A 3.220A 3.366 +.046 3.320 2015 ---- 3.330B 3.170A 3.170A 3.316 +.046 3.270 2020 ---- 3.280B 3.120A 3.120A 3.266 +.046 3.220 2025 ---- 3.230B 3.076A 3.076A 3.216 +.046 3.170 3 2030 ---- 3.180B 3.021A 3.021A 3.166 +.046 3.120 2035 ---- 3.130B 2.971A 2.971A 3.116 +.045 3.071 2040 ---- 3.080B 2.921A 2.921A 3.066 +.045 3.021 2045 ---- 3.030B 2.871A 2.871A 3.016 +.045 2.971 3 2050 ---- 2.980B 2.821A 2.821A 2.966 +.045 2.921 2055 ---- 2.930B 2.771A 2.771A 2.916 +.045 2.871 2060 ---- 2.881B 2.721A 2.721A 2.866 +.045 2.821 2065 ---- 2.831B 2.677A 2.677A 2.816 +.045 2.771 2070 ---- 2.781B 2.622A 2.622A 2.766 +.045 2.721 2075 ---- 2.731B 2.572A 2.572A 2.716 +.044 2.672 2080 ---- 2.681B 2.522A 2.522A 2.666 +.044 2.622 2085 ---- 2.632B 2.472A 2.472A 2.616 +.044 2.572 2090 ---- 2.582B 2.422A 2.422A 2.566 +.044 2.522 2095 ---- 2.532B 2.378A 2.378A 2.516 +.044 2.472 3 2100 ---- 2.482B 2.323A 2.323A 2.466 +.043 2.423 2105 ---- 2.433B 2.273A 2.273A 2.416 +.043 2.373 2110 ---- 2.383B 2.223A 2.223A 2.366 +.043 2.323 3 2115 ---- 2.333B 2.173A 2.173A 2.316 +.042 2.274 2120 ---- 2.283B 2.124A 2.124A 2.266 +.042 2.224 2125 ---- 2.233B 2.074A 2.074A 2.216 +.042 2.174 2130 ---- 2.184B 2.024A 2.024A 2.167 +.042 2.125 2135 ---- 2.134B 1.974A 1.974A 2.117 +.042 2.075 2140 ---- 2.084B 1.925A 1.925A 2.067 +.041 2.026 2145 ---- 2.034B 1.875A 1.875A 2.017 +.041 1.976 2150 ---- 1.985B 1.831A 1.831A 1.968 +.041 1.927 2155 ---- 1.935B 1.776A 1.776A 1.918 +.040 1.878 2160 ---- 1.885B 1.727A 1.727A 1.868 +.040 1.828 2165 ---- 1.836B 1.677A 1.677A 1.818 +.039 1.779 2170 ---- 1.786B 1.628A 1.628A 1.769 +.039 1.730 2175 ---- 1.736B 1.578A 1.578A 1.719 +.038 1.681 2180 ---- 1.687B 1.529A 1.529A 1.670 +.038 1.632 2185 ---- 1.637B 1.480A 1.480A 1.620 +.037 1.583 2190 ---- 1.587B 1.431A 1.431A 1.571 +.037 1.534 2195 ---- 1.538B 1.382A 1.382A 1.522 +.036 1.486 2200 ---- 1.489B 1.237A 1.237A 1.472 +.035 1.437 3 2205 ---- 1.439B 1.285A 1.285A 1.423 +.034 1.389 1 2210 ---- 1.390B 1.237A 1.237A 1.374 +.033 1.341 2 2215 ---- 1.341B 1.189A 1.189A 1.325 +.032 1.293 2220 ---- 1.292B 1.131A 1.131A 1.276 +.030 1.246 2225 ---- 1.243B 1.003A 1.003A 1.228 +.030 1.198 3 2230 ---- 1.194B 1.037A 1.037A 1.179 +.027 1.152 2235 ---- 1.145B .991A .991A 1.131 +.026 1.105 3 2240 ---- 1.097B .945A .945A 1.083 +.024 1.059 2245 ---- 1.049B .898A .898A 1.035 +.021 1.014 2250 ---- 1.061B .779A .779A .988 +.019 .969 2255 ---- .954B .796A .796A .941 +.017 .924 2260 ---- .907B .754A .754A .894 +.013 .881 2 2265 ---- .860B .714A .714A .848 +.010 .838 2270 ---- .814B .675A .675A .803 +.007 .796 2 2275 ---- .826B .579A .579A .758 +.003 .755 2280 ---- .728B .598A .598A .714 UNCH .714 2285 ---- .696B .539A .539A .671 -.004 .675 2290 ---- .691B .481A .689B .629 -.008 .637 2295 ---- .651B .447A .651B .588 -.012 .600 2300 ---- .613B .411A .613B .548 -.016 .564 2305 ---- .577B .382A .576B .509 -.021 .530 2 2310 ---- .542B .356A .541B .473 -.023 .496 2 2 2315 ---- .510B .330A .507B .437 -.027 .464 2320 .332 .476B .305A .451B .404 -.030 4 .434 2 33 2325 ---- .445B .280A .445B .372 -.033 .405 7 57 2330 .280 .416B .257A .389B .342 -.035 4 .377 13 13 2335 ---- .388B .235A .388B .314 -.037 .351 4 4 2340 ---- .361B .216A .361B .287 -.039 .326 2345 ---- .336B .197A .335B .263 -.039 .302 2350 .275 .312B .180A .252B .240 -.040 5 .280 18 2355 .205 .290B .164A .176A .219 -.040 1 .259 2360 ---- .268B .150A .268B .200 -.040 .240 2365 ---- .249B .137A .249B .182 -.040 .222 100 2370 ---- .230B .125A .230B .166 -.039 .205 2375 ---- .214B .115A .213B .151 -.038 .189 1 1 2380 .126 .197B .105A .159B .137 -.038 2 .175 2385 ---- .182B .097A .182B .125 -.036 .161 2390 ---- .168B .090A .165B .114 -.035 .149 2395 ---- .155B .083A .155B .104 -.033 .137 5 5 2400 .080 .143B .076A .089A .095 -.032 9 .127 19 2405 ---- .132B .070A .132B .087 -.030 .117 2410 ---- .122B .065A .122B .079 -.029 .108 2415 ---- .113B .060A .110B .073 -.027 .100 2420 ---- .104B .056A .104B .067 -.025 .092 2425 ---- .096B .053A .093B .061 -.024 .085 2430 ---- .089B .049A .088B .056 -.023 .079 2435 ---- .082B .046A .082B .052 -.021 .073 2440 ---- ---- ---- .043A .048 ---- ---- 2450 ---- .064B .038A .064B .041 -.018 .059 2475 ---- .044B .028A .044B .029 -.012 .041 2 2 2500 ---- .031B .022A .022A .021 -.009 .030 2525 ---- ---- .018A .018A .016 -.007 .023 2550 ---- ---- .015A .015A .013 -.005 .018 2575 ---- ---- .013A .013A .010 -.005 .015 3 2600 ---- ---- .008A .008A .009 -.003 .012 2625 ---- ---- .010A .010A .008 -.003 .011 2650 ---- ---- ---- ---- .007 -.002 .009 2675 ---- ---- ---- ---- .006 -.002 .008 2700 ---- ---- ---- ---- .005 -.002 .007 10 2725 ---- ---- ---- ---- .005 -.002 .007 2750 ---- ---- ---- ---- .005 -.001 .006 2775 ---- ---- ---- ---- .004 -.002 .006 2800 ---- ---- ---- ---- .004 -.001 .005 2825 ---- ---- ---- ---- .004 -.001 .005 2850 ---- ---- ---- .005A .004 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 36 297 M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 2 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 10 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 1940 ---- ---- ---- ---- .001 UNCH .001 1945 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 1965 ---- ---- ---- ---- .001 UNCH .001 1970 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 1980 ---- ---- ---- ---- .001 UNCH .001 1985 ---- ---- ---- ---- .001 UNCH .001 1990 ---- ---- ---- ---- .001 UNCH .001 1995 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 10 2030 ---- ---- ---- ---- .001 -.001 .002 2035 ---- ---- ---- ---- .001 -.001 .002 2040 ---- ---- ---- ---- .001 -.001 .002 2045 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 2055 ---- ---- ---- ---- .001 -.001 .002 10 2060 ---- ---- ---- ---- .001 -.001 .002 2065 ---- ---- ---- ---- .001 -.001 .002 2070 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .001 -.002 .003 2080 ---- ---- ---- ---- .001 -.002 .003 2085 ---- ---- ---- ---- .001 -.002 .003 2090 ---- ---- ---- ---- .001 -.002 .003 2095 ---- ---- ---- ---- .001 -.003 .004 2100 ---- ---- ---- ---- .001 -.003 .004 2105 ---- ---- ---- ---- .001 -.003 .004 2110 ---- ---- ---- ---- .001 -.003 .004 2115 ---- ---- ---- ---- .001 -.004 .005 2120 ---- ---- ---- ---- .001 -.004 .005 2125 ---- ---- ---- ---- .001 -.005 .006 2130 ---- ---- ---- ---- .001 -.005 .006 2135 ---- ---- ---- ---- .002 -.004 .006 2140 ---- ---- ---- ---- .002 -.005 .007 3 2145 ---- ---- ---- ---- .002 -.005 .007 2150 ---- ---- .007A .007A .002 -.006 .008 2155 ---- ---- .007A .007A .003 -.006 .009 2160 ---- ---- .008A .008A .003 -.006 .009 2165 ---- ---- .008A .008A .003 -.007 .010 2170 ---- ---- .008A .008A .004 -.007 .011 2175 ---- ---- .009A .009A .004 -.008 .012 2180 ---- ---- .009A .009A .004 -.009 .013 2185 ---- ---- .010A .010A .005 -.009 .014 11 2190 ---- ---- .010A .010A .006 -.009 .015 2195 ---- ---- .011A .011A .006 -.011 .017 3 2200 ---- ---- .011A .011A .007 -.011 .018 2205 ---- ---- .012A .012A .008 -.012 .020 2210 ---- ---- .013A .013A .009 -.013 .022 2215 ---- ---- .013A .013A .010 -.014 .024 8 2220 ---- .027B .014A .027B .011 -.015 .026 3 2225 ---- .030B .015A .030B .012 -.017 .029 1 2230 ---- .035B .016A .035B .014 -.018 .032 3 2235 ---- .040B .018A .040B .016 -.020 .036 15 15 2240 ---- .044B .019A .019A .018 -.022 .040 2245 ---- .051B .021A .021A .020 -.024 .044 6 2250 ---- .057B .023A .023A .023 -.026 .049 2 2255 ---- .065B .025A .025A .025 -.030 .055 2260 ---- .074B .028A .028A .029 -.032 .061 1 2265 ---- .083B .031A .031A .033 -.035 .068 2270 ---- .094B .035A .035A .037 -.039 .076 1 2275 ---- .105B .039A .039A .042 -.043 .085 2280 ---- .118B .044A .044A .048 -.047 .095 3 2285 ---- .132B .049A .049A .055 -.051 .106 2290 ---- .147B .056A .056A .063 -.054 .117 1 2295 ---- .163B .063A .063A .072 -.058 .130 2300 ---- .181B .071A .071A .082 -.063 .145 102 2305 .106 .202B .081A .081A .094 -.066 5 .160 1 2310 ---- .224B .092A .092A .107 -.070 .177 2315 .183 .248B .104A .104A .122 -.073 5 .195 2320 ---- .273B .118A .118A .138 -.076 .214 2 34 2325 ---- .300B .135A .135A .156 -.079 .235 3 3 2330 ---- .329B .153A .153A .176 -.081 .257 5 8 2335 ---- .358B .172A .172A .198 -.083 .281 2 1 2340 ---- .390B .193A .193A .221 -.085 .306 2345 ---- .419B .215A .215A .247 -.085 .332 2 3 2350 ---- .457B .240A .240A .274 -.086 .360 2355 ---- .489B .266A .266A .303 -.086 .389 2360 ---- .520B .293A .293A .334 -.086 .420 2365 ---- .531B .322A .322A .366 -.086 .452 2370 ---- .556B .353A .353A .400 -.085 .485 2375 ---- .645B .384A .384A .435 -.084 .519 2380 ---- .606B .420A .420A .471 -.083 .554 2385 ---- .647B .455A .455A .509 -.082 .591 2390 ---- .690B .516A .516A .548 -.080 .628 2395 ---- .735B .555A .555A .588 -.079 .667 2400 ---- .858B .567A .567A .629 -.077 .706 1 2405 ---- .824B .655A .655A .670 -.076 .746 2410 ---- .868B .697A .847B .713 -.074 .787 2415 ---- .914B .738A .906B .756 -.073 .829 2420 ---- .960B .780A .952B .800 -.072 .872 2425 ---- 1.083B .777A 1.083B .845 -.070 .915 2430 ---- 1.036B .865A 1.036B .890 -.068 .958 2435 ---- 1.087B .909A 1.087B .935 -.067 1.002 2440 ---- ---- ---- .953A .981 ---- ---- 2450 ---- 1.317B 1.004A 1.317B 1.074 -.064 1.138 1 2475 ---- 1.557B 1.239A 1.557B 1.312 -.059 1.371 2500 ---- 1.777B 1.480A 1.776B 1.554 -.055 1.609 2525 ---- 1.953B 1.783A 1.928B 1.799 -.053 1.852 2550 ---- 2.189B 2.029A 2.150B 2.046 -.051 2.097 2575 ---- 2.437B 2.276A 2.397B 2.293 -.050 2.343 2600 ---- 2.684B 2.524A 2.628B 2.542 -.049 2.591 2625 ---- 2.932B 2.772A 2.871B 2.790 -.049 2.839 2650 ---- 3.181B 3.021A 3.125B 3.039 -.049 3.088 2675 ---- 3.430B 3.271A 3.430B 3.289 -.047 3.336 2700 ---- 3.680B 3.520A 3.639B 3.538 -.048 3.586 2725 ---- 3.929B 3.771A 3.888B 3.787 -.048 3.835 2750 ---- 4.179B 4.021A 4.179B 4.037 -.047 4.084 2775 ---- 4.429B 4.271A 4.387B 4.287 -.047 4.334 2800 ---- 4.678B 4.521A 4.637B 4.537 -.046 4.583 2825 ---- 4.928B 4.772A 4.928B 4.786 -.047 4.833 2850 ---- ---- ---- 5.022A 5.036 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 29 249 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 6.716 +.046 6.670 1700 ---- ---- ---- ---- 6.466 +.046 6.420 1725 ---- ---- ---- ---- 6.216 +.046 6.170 1750 ---- ---- ---- ---- 5.966 +.046 5.920 1775 ---- ---- ---- ---- 5.716 +.046 5.670 1800 ---- ---- ---- ---- 5.466 +.046 5.420 1825 ---- ---- ---- ---- 5.216 +.046 5.170 1850 ---- ---- ---- ---- 4.966 +.046 4.920 1875 ---- ---- ---- ---- 4.716 +.046 4.670 1900 ---- ---- ---- ---- 4.466 +.046 4.420 1925 ---- ---- ---- ---- 4.216 +.046 4.170 1950 ---- ---- ---- ---- 3.966 +.045 3.921 1975 ---- ---- ---- ---- 3.716 +.044 3.672 2000 ---- ---- ---- ---- 3.467 +.044 3.423 2025 ---- ---- ---- ---- 3.217 +.042 3.175 2050 ---- ---- ---- ---- 2.969 +.042 2.927 2070 ---- ---- ---- ---- 2.770 +.041 2.729 2075 ---- ---- ---- ---- 2.721 +.041 2.680 2080 ---- ---- ---- ---- 2.671 +.040 2.631 2085 ---- ---- ---- ---- 2.622 +.040 2.582 2090 ---- ---- ---- ---- 2.572 +.039 2.533 2095 ---- ---- ---- ---- 2.523 +.039 2.484 2100 ---- ---- ---- ---- 2.474 +.039 2.435 2105 ---- ---- ---- ---- 2.425 +.039 2.386 2110 ---- ---- ---- ---- 2.375 +.038 2.337 2115 ---- ---- ---- ---- 2.326 +.037 2.289 2120 ---- ---- ---- ---- 2.277 +.037 2.240 2125 ---- ---- 1.992A 1.992A 2.228 +.036 2.192 2130 ---- ---- ---- ---- 2.179 +.036 2.143 2135 ---- ---- ---- ---- 2.131 +.036 2.095 2140 ---- ---- ---- ---- 2.082 +.035 2.047 2145 ---- ---- ---- ---- 2.033 +.034 1.999 2150 ---- 1.978B 1.754A 1.754A 1.985 +.033 1.952 2155 ---- ---- ---- ---- 1.936 +.032 1.904 2160 ---- ---- ---- ---- 1.888 +.031 1.857 2165 ---- ---- ---- ---- 1.840 +.031 1.809 2170 ---- ---- ---- ---- 1.792 +.030 1.762 2175 ---- 1.816B 1.521A 1.521A 1.744 +.028 1.716 2180 ---- ---- ---- ---- 1.696 +.027 1.669 2185 ---- ---- ---- ---- 1.649 +.026 1.623 2190 ---- ---- ---- ---- 1.602 +.025 1.577 2195 ---- ---- ---- ---- 1.555 +.023 1.532 1 2200 ---- 1.578B 1.298A 1.298A 1.508 +.021 1.487 2205 ---- ---- 1.330A 1.330A 1.462 +.020 1.442 2210 ---- ---- 1.287A 1.287A 1.415 +.018 1.397 2215 ---- ---- 1.245A 1.245A 1.370 +.017 1.353 2220 ---- ---- 1.204A 1.204A 1.324 +.014 1.310 3 2225 ---- 1.347B 1.086A 1.086A 1.279 +.012 1.267 2230 ---- ---- 1.121A 1.121A 1.235 +.010 1.225 3 2235 ---- ---- 1.085A 1.085A 1.191 +.008 1.183 2240 ---- 1.152B 1.046A 1.046A 1.148 +.006 1.142 2245 ---- 1.112B 1.008A 1.008A 1.105 +.004 1.101 2250 ---- 1.127B .893A .893A 1.063 +.002 1.061 2255 ---- 1.027B .934A .934A 1.021 -.001 1.022 2260 ---- .985B .898A .898A .980 -.004 .984 2265 ---- ---- .863A .863A .940 -.006 .946 2270 ---- ---- .830A .830A .901 -.008 .909 2275 ---- .922B .719A .719A .863 -.010 .873 11 2280 ---- .894B .689A .894B .826 -.012 .838 2285 ---- .859B .661A .859B .789 -.015 .804 2290 ---- .824B .631A .824B .754 -.017 .771 2295 ---- .791B .599A .791B .719 -.019 .738 2300 ---- .758B .572A .758B .686 -.021 .707 2305 ---- .727B .546A .726B .653 -.023 .676 2310 ---- .696B .520A .695B .622 -.025 .647 2315 ---- .666B .494A .665B .592 -.026 .618 2320 ---- .638B .469A .637B .563 -.028 .591 2 1 2325 ---- .610B .446A .610B .535 -.029 .564 2330 ---- .582B .423A .581B .508 -.031 .539 2335 ---- .557B .401A .557B .482 -.032 .514 2340 ---- .532B .381A .532B .457 -.033 .490 2345 ---- .507B .360A .507B .433 -.035 .468 2350 ---- .484B .341A .484B .411 -.035 .446 1 2355 ---- .462B .324A .462B .389 -.036 .425 2360 ---- .441B .307A .440B .369 -.036 .405 2365 ---- .420B .290A .420B .349 -.037 .386 2370 ---- .401B .275A .401B .331 -.036 .367 2375 ---- .382B .261A .382B .313 -.037 .350 2380 ---- .364B .247A .364B .297 -.036 .333 3 9 2385 ---- .347B .236A .347B .281 -.036 .317 2390 ---- .331B .224A .331B .266 -.036 .302 4 4 2395 ---- .315B .211A .315B .252 -.036 .288 4 4 2400 ---- .300B .201A .300B .239 -.035 .274 2 7 2405 .199 .286B .190A .244B .226 -.035 8 .261 3 3 2410 ---- .273B .181A .273B .214 -.035 .249 2415 ---- .260B .172A .260B .203 -.034 .237 2420 ---- .248B .165A .245B .192 -.034 .226 2425 ---- .237B .157A .237B .182 -.033 .215 5 5 2430 ---- .226B .150A .226B .173 -.032 .205 2435 ---- .215B .142A .215B .164 -.032 .196 8 15 2440 ---- ---- ---- .136A .156 ---- ---- 2450 ---- .187B .125A .187B .141 -.029 .170 10 2475 .123 .149B .100A .106A .110 -.025 5 .135 6 6 2500 ---- .120B .080A .120B .087 -.022 .109 408 2525 ---- .096B .066A .096B .069 -.019 .088 2550 ---- .078B .055A .078B .057 -.015 .072 2575 ---- .064B .046A .064B .047 -.013 .060 2600 ---- .053B .040A .053B .039 -.012 .051 2625 ---- .044B .034A .044B .034 -.009 .043 4 5 2650 ---- ---- .030A .030A .029 -.008 .037 2675 ---- ---- .027A .027A .025 -.007 .032 2700 ---- ---- .024A .024A .023 -.005 .028 2725 ---- ---- .022A .022A .020 -.005 .025 2750 ---- ---- .020A .020A .018 -.004 .022 2775 ---- ---- .019A .019A .016 -.004 .020 2800 ---- ---- .017A .017A .015 -.003 .018 2825 ---- ---- ---- ---- .014 -.002 .016 2850 ---- ---- ---- .015A .013 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 41 496 M2S APR23 Silver Weekly Monday Option - Week 2 PUT 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 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.003 .004 1975 ---- ---- ---- ---- .002 -.002 .004 2000 ---- ---- ---- ---- .003 -.003 .006 15 2025 ---- ---- ---- ---- .004 -.003 .007 2050 ---- ---- ---- ---- .005 -.005 .010 2070 ---- ---- .011A .011A .007 -.005 .012 2075 ---- ---- .012A .012A .007 -.006 .013 2080 ---- ---- .012A .012A .008 -.006 .014 2085 ---- ---- .013A .013A .008 -.007 .015 2090 ---- ---- .013A .013A .009 -.007 .016 2095 ---- ---- .014A .014A .010 -.007 .017 2100 ---- ---- .014A .014A .010 -.008 .018 2105 ---- ---- .015A .015A .011 -.008 .019 2110 ---- ---- .016A .016A .012 -.008 .020 2115 ---- ---- .016A .016A .013 -.008 .021 2120 ---- ---- .017A .017A .014 -.009 .023 2125 ---- ---- .018A .018A .015 -.009 .024 2130 ---- ---- .019A .019A .016 -.010 .026 2135 ---- ---- .019A .019A .017 -.011 .028 2140 ---- ---- .021A .021A .018 -.012 .030 2145 ---- ---- .022A .022A .019 -.013 .032 2150 ---- ---- .023A .023A .021 -.013 .034 2155 ---- .037B .024A .037B .022 -.014 .036 2160 ---- .040B .025A .040B .024 -.015 .039 2165 ---- .043B .027A .027A .026 -.016 .042 2170 ---- .047B .028A .028A .028 -.017 .045 2175 ---- .051B .030A .050B .030 -.018 .048 2180 ---- .055B .032A .055B .032 -.019 .051 2185 ---- .060B .034A .060B .035 -.020 .055 2190 ---- .065B .037A .064B .038 -.021 .059 2195 ---- .070B .039A .039A .041 -.023 .064 2200 ---- .077B .042A .042A .044 -.025 .069 2205 ---- .083B .046A .046A .047 -.027 .074 4 4 2210 ---- .089B .049A .049A .051 -.028 .079 2215 ---- .097B .053A .053A .055 -.030 .085 2220 ---- .105B .057A .057A .060 -.032 .092 2225 ---- .114B .062A .062A .065 -.034 .099 2230 ---- .123B .067A .067A .070 -.036 .106 2235 ---- .135B .071A .071A .076 -.038 .114 2240 ---- .144B .077A .077A .083 -.040 .123 3 2245 ---- .156B .084A .084A .090 -.042 .132 2250 ---- .170B .091A .091A .098 -.044 .142 15 2255 ---- .182B .099A .099A .106 -.047 .153 6 2260 ---- .196B .107A .107A .115 -.050 .165 2265 ---- .212B .116A .116A .125 -.052 .177 1 2270 ---- .228B .126A .126A .136 -.054 .190 2275 ---- .245B .137A .137A .148 -.056 .204 2280 ---- .262B .148A .148A .160 -.059 .219 2285 ---- .280B .161A .161A .174 -.061 .235 2 2 2290 ---- .300B .174A .174A .188 -.063 .251 2295 ---- .321B .188A .188A .204 -.065 .269 2 2 2300 ---- .343B .204A .204A .220 -.067 .287 2305 ---- .365B .221A .221A .238 -.069 .307 2310 ---- .389B .238A .238A .256 -.071 .327 2 2 2315 ---- .414B .256A .256A .276 -.073 .349 2320 ---- .440B .275A .275A .297 -.074 .371 2325 ---- .467B .295A .295A .319 -.075 .394 2330 ---- .495B .316A .316A .342 -.077 .419 2335 ---- .524B .338A .338A .366 -.078 .444 2340 ---- .554B .362A .362A .391 -.079 .470 2345 ---- .584B .386A .386A .417 -.080 .497 2350 ---- .616B .412A .412A .445 -.081 .526 2355 ---- .649B .439A .439A .473 -.082 .555 2360 ---- .682B .466A .466A .503 -.082 .585 2365 ---- .716B .494A .494A .533 -.082 .615 2370 ---- .751B .523A .523A .565 -.082 .647 2375 ---- .788B .554A .554A .597 -.082 .679 2380 ---- .824B .585A .585A .630 -.083 .713 2385 ---- .856B .617A .617A .664 -.083 .747 2390 ---- .858B .655A .655A .699 -.083 .782 2395 ---- .865B .689A .689A .735 -.082 .817 2400 ---- .980B .720A .720A .772 -.081 .853 2405 ---- .948B .759A .759A .809 -.081 .890 2410 ---- .991B .792A .792A .847 -.081 .928 2415 ---- 1.033B .875A .875A .886 -.080 .966 2420 ---- 1.077B .912A .912A .925 -.080 1.005 2425 ---- 1.186B .906A 1.186B .965 -.079 1.044 2430 ---- 1.166B .990A .990A 1.006 -.078 1.084 2435 ---- 1.213B 1.029A 1.029A 1.047 -.078 1.125 2440 ---- ---- ---- 1.070A 1.089 ---- ---- 2450 ---- 1.403B 1.110A 1.403B 1.173 -.076 1.249 2475 ---- 1.628B 1.325A 1.628B 1.392 -.071 1.463 2500 ---- 1.858B 1.550A 1.858B 1.619 -.067 1.686 2525 ---- 2.092B 1.781A 2.092B 1.851 -.065 1.916 2550 ---- 2.331B 2.016A 2.331B 2.088 -.062 2.150 2575 ---- 2.572B 2.254A 2.572B 2.328 -.059 2.387 2600 ---- 2.815B 2.495A 2.815B 2.570 -.057 2.627 2625 ---- 3.028B 2.738A 3.028B 2.814 -.055 2.869 2650 ---- ---- ---- ---- 3.060 -.053 3.113 2675 ---- ---- ---- ---- 3.306 -.052 3.358 2700 ---- ---- ---- ---- 3.553 -.051 3.604 2725 ---- ---- ---- ---- 3.800 -.051 3.851 2750 ---- ---- ---- ---- 4.048 -.050 4.098 2775 ---- ---- ---- ---- 4.296 -.049 4.345 2800 ---- ---- ---- ---- 4.545 -.048 4.593 2825 ---- ---- ---- ---- 4.794 -.048 4.842 2850 ---- ---- ---- ---- 5.042 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 50 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 5.966 +.046 5.920 1775 ---- ---- ---- ---- 5.716 +.046 5.670 1800 ---- ---- ---- ---- 5.466 +.046 5.420 1825 ---- ---- ---- ---- 5.216 +.046 5.170 1850 ---- ---- ---- ---- 4.966 +.045 4.921 1875 ---- ---- ---- ---- 4.716 +.045 4.671 1900 ---- ---- ---- ---- 4.466 +.044 4.422 1925 ---- ---- ---- ---- 4.217 +.043 4.174 1950 ---- ---- ---- ---- 3.968 +.043 3.925 1975 ---- ---- ---- ---- 3.719 +.042 3.677 2000 ---- ---- ---- ---- 3.471 +.041 3.430 2025 ---- ---- ---- ---- 3.223 +.039 3.184 2050 ---- ---- ---- ---- 2.977 +.039 2.938 2075 ---- ---- 2.518A 2.518A 2.732 +.037 2.695 2100 ---- 2.483B 2.259A 2.259A 2.489 +.035 2.454 2125 ---- 2.322B 2.026A 2.026A 2.249 +.031 2.218 2140 ---- ---- ---- ---- 2.107 +.029 2.078 2145 ---- ---- ---- ---- 2.060 +.028 2.032 2150 ---- 2.084B 1.799A 1.799A 2.013 +.027 1.986 2155 ---- ---- ---- ---- 1.967 +.026 1.941 2160 ---- ---- ---- ---- 1.921 +.025 1.896 2165 ---- ---- ---- ---- 1.875 +.024 1.851 2170 ---- ---- ---- ---- 1.829 +.022 1.807 2175 ---- 1.852B 1.581A 1.581A 1.784 +.021 1.763 2180 ---- ---- ---- ---- 1.739 +.020 1.719 2185 ---- ---- ---- ---- 1.694 +.018 1.676 2190 ---- ---- ---- ---- 1.650 +.017 1.633 2195 ---- ---- ---- ---- 1.606 +.016 1.590 2200 ---- 1.628B 1.374A 1.374A 1.562 +.014 1.548 2205 ---- ---- ---- ---- 1.520 +.013 1.507 2210 ---- ---- ---- ---- 1.477 +.011 1.466 2215 ---- ---- ---- ---- 1.435 +.009 1.426 2220 ---- ---- ---- ---- 1.393 +.007 1.386 2225 ---- 1.414B 1.181A 1.181A 1.352 +.006 1.346 2230 ---- ---- ---- ---- 1.312 +.005 1.307 2235 ---- ---- ---- ---- 1.272 +.003 1.269 2240 ---- ---- ---- ---- 1.233 +.001 1.232 2245 ---- ---- ---- ---- 1.195 UNCH 1.195 2250 ---- 1.214B 1.005A 1.005A 1.157 -.001 1.158 2255 ---- ---- ---- ---- 1.119 -.004 1.123 2260 ---- ---- ---- ---- 1.083 -.005 1.088 2265 ---- ---- ---- ---- 1.047 -.006 1.053 2270 ---- 1.076B .882A .882A 1.012 -.007 1.019 2275 ---- 1.042B .847A 1.030B .978 -.009 .987 2280 ---- 1.009B .823A .823A .944 -.010 .954 2285 ---- .978B .794A .926B .911 -.012 .923 2290 ---- .945B .762A .893B .879 -.013 .892 2295 ---- .915B .735A .865B .848 -.014 .862 2300 ---- .885B .709A .709A .818 -.014 .832 2305 ---- .855B .684A .824B .788 -.016 .804 2310 ---- .827B .659A .659A .759 -.017 .776 2315 ---- .799B .635A .635A .731 -.018 .749 2320 ---- .772B .612A .612A .704 -.018 .722 2325 ---- .746B .588A .588A .678 -.019 .697 2330 ---- .720B .566A .566A .652 -.020 .672 2335 ---- .695B .544A .544A .627 -.021 .648 2340 ---- .671B .523A .523A .603 -.021 .624 2345 ---- .648B .503A .503A .580 -.021 .601 2350 ---- .624B .483A .483A .558 -.021 .579 2355 ---- .602B .464A .464A .536 -.022 .558 2360 ---- .581B .445A .445A .515 -.022 .537 2365 ---- .560B .429A .429A .494 -.024 .518 2370 ---- .540B .412A .412A .475 -.023 .498 2375 ---- .520B .395A .395A .456 -.024 .480 2380 ---- .501B .379A .379A .438 -.024 .462 2385 ---- .483B .364A .364A .420 -.024 .444 2390 ---- .465B .349A .349A .403 -.025 .428 2395 ---- .448B .335A .335A .387 -.024 .411 2400 ---- .432B .321A .321A .372 -.024 .396 2405 ---- .416B .309A .309A .357 -.024 .381 2410 ---- .401B .296A .296A .342 -.024 .366 2415 ---- .386B .285A .285A .329 -.024 .353 2420 ---- .371B .274A .274A .315 -.024 .339 2425 ---- .358B .263A .263A .303 -.023 .326 2430 ---- .345B .253A .253A .290 -.024 .314 2435 ---- .332B .243A .243A .279 -.023 .302 2440 ---- ---- ---- .235A .268 ---- ---- 2450 ---- .296B .216A .216A .247 -.023 .270 2475 ---- .246B .180A .226B .202 -.021 .223 2500 ---- .205B .151A .151A .166 -.020 .186 2525 ---- .171B .127A .127A .137 -.019 .156 2550 ---- .143B .107A .107A .114 -.017 .131 2575 ---- .120B .092A .092A .096 -.015 .111 2600 ---- .102B .080A .080A .081 -.014 .095 2625 ---- .087B .069A .069A .069 -.013 .082 2650 ---- .074B .060A .060A .060 -.011 .071 2675 ---- .064B .052A .052A .052 -.010 .062 2700 ---- .056B .047A .047A .045 -.010 .055 2725 ---- ---- .043A .043A .040 -.009 .049 2750 ---- ---- .039A .039A .036 -.007 .043 2775 ---- ---- .035A .035A .032 -.007 .039 2800 ---- ---- .033A .033A .028 -.007 .035 2825 ---- ---- .030A .030A .026 -.006 .032 2850 ---- ---- ---- .028A .023 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S APR23 Silver Weekly Monday Option - Week 3 PUT 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .002 -.002 .004 1825 ---- ---- ---- ---- .002 -.002 .004 1850 ---- ---- ---- ---- .003 -.002 .005 1875 ---- ---- ---- ---- .003 -.003 .006 1900 ---- ---- ---- ---- .004 -.003 .007 1925 ---- ---- ---- ---- .005 -.004 .009 1950 ---- ---- ---- ---- .006 -.004 .010 1975 ---- ---- .012A .012A .007 -.006 .013 2000 ---- ---- .014A .014A .009 -.006 .015 2025 ---- ---- .016A .016A .012 -.007 .019 2050 ---- ---- .020A .020A .015 -.008 .023 2075 ---- ---- .024A .024A .020 -.010 .030 2100 ---- ---- .030A .030A .027 -.012 .039 2125 ---- .054B .038A .053B .037 -.015 .052 2140 ---- .067B .045A .066B .045 -.017 .062 2145 ---- .071B .048A .070B .048 -.018 .066 2150 ---- .076B .051A .075B .051 -.019 .070 2155 ---- .082B .054A .081B .054 -.021 .075 2160 ---- .088B .057A .057A .058 -.022 .080 2165 ---- .094B .061A .061A .062 -.023 .085 2170 ---- .100B .066A .099B .066 -.024 .090 2175 ---- .107B .069A .069A .071 -.025 .096 2180 ---- .114B .074A .074A .076 -.026 .102 2185 ---- .122B .079A .079A .081 -.028 .109 2190 ---- .131B .084A .084A .087 -.029 .116 2195 ---- .140B .088A .088A .093 -.031 .124 2200 ---- .149B .094A .094A .099 -.032 .131 2205 ---- .159B .101A .101A .106 -.034 .140 2210 ---- .171B .108A .108A .114 -.035 .149 2215 ---- .181B .116A .116A .122 -.036 .158 2220 ---- .194B .123A .123A .130 -.038 .168 2225 ---- .206B .132A .132A .139 -.040 .179 2230 ---- .220B .140A .140A .148 -.042 .190 2235 ---- .233B .150A .150A .159 -.043 .202 2240 ---- .247B .160A .160A .169 -.045 .214 2245 ---- .263B .171A .171A .181 -.046 .227 2250 ---- .278B .183A .183A .193 -.047 .240 2255 ---- .295B .195A .195A .205 -.049 .254 2260 ---- .312B .207A .207A .219 -.050 .269 2265 ---- .331B .221A .221A .233 -.052 .285 2270 ---- .349B .234A .234A .248 -.053 .301 2275 ---- .369B .249A .249A .263 -.055 .318 2280 ---- .389B .264A .264A .280 -.056 .336 2285 ---- .410B .280A .280A .297 -.057 .354 2290 ---- .432B .298A .298A .315 -.058 .373 2295 ---- .454B .316A .316A .333 -.060 .393 2300 ---- .477B .334A .334A .353 -.060 .413 2305 ---- .501B .353A .353A .373 -.062 .435 2310 ---- .526B .373A .373A .394 -.063 .457 2315 ---- .552B .393A .393A .416 -.063 .479 2320 ---- .578B .415A .415A .439 -.064 .503 2325 ---- .606B .437A .437A .462 -.065 .527 2330 ---- .634B .459A .459A .487 -.065 .552 2335 ---- .662B .483A .483A .512 -.066 .578 2340 ---- .692B .508A .508A .537 -.067 .604 2345 ---- .723B .533A .533A .564 -.067 .631 2350 ---- .754B .559A .559A .591 -.068 .659 2355 ---- .784B .585A .585A .620 -.068 .688 2360 ---- .816B .614A .614A .648 -.069 .717 2365 ---- .848B .642A .642A .678 -.069 .747 2370 ---- .882B .671A .671A .708 -.070 .778 2375 ---- .916B .700A .700A .739 -.070 .809 2380 ---- .950B .731A .731A .771 -.070 .841 2385 ---- .985B .762A .762A .803 -.070 .873 2390 ---- .981B .793A .793A .837 -.069 .906 2395 ---- 1.016B .826A .943B .870 -.070 .940 2400 ---- 1.093B .859A 1.093B .905 -.070 .975 2405 ---- ---- ---- ---- .939 -.070 1.009 2410 ---- ---- ---- ---- .975 -.070 1.045 2415 ---- ---- ---- ---- 1.011 -.070 1.081 2420 ---- ---- ---- ---- 1.048 -.070 1.118 2425 ---- 1.286B 1.033A 1.286B 1.085 -.070 1.155 2430 ---- ---- ---- ---- 1.123 -.069 1.192 2435 ---- ---- ---- ---- 1.161 -.069 1.230 2440 ---- ---- ---- 1.234A 1.200 ---- ---- 2450 ---- 1.490B 1.222A 1.490B 1.279 -.068 1.347 2475 ---- 1.703B 1.423A 1.703B 1.483 -.067 1.550 2500 ---- 1.923B 1.634A 1.923B 1.697 -.065 1.762 2525 ---- 2.149B 1.852A 2.149B 1.918 -.064 1.982 2550 ---- 2.379B 2.077A 2.379B 2.144 -.063 2.207 2575 ---- 2.613B 2.306A 2.612B 2.376 -.061 2.437 2600 ---- 2.850B 2.540A 2.850B 2.610 -.060 2.670 2625 ---- 3.090B 2.776A 3.090B 2.848 -.059 2.907 2650 ---- 3.331B 3.016A 3.331B 3.088 -.057 3.145 2675 ---- 3.574B 3.257A 3.574B 3.330 -.056 3.386 2700 ---- 3.819B 3.499A 3.819B 3.573 -.055 3.628 2725 ---- 3.932B 3.744A 3.932B 3.818 -.054 3.872 2750 ---- ---- ---- ---- 4.063 -.053 4.116 2775 ---- ---- ---- ---- 4.309 -.053 4.362 2800 ---- ---- ---- ---- 4.555 -.053 4.608 2825 ---- ---- ---- ---- 4.802 -.052 4.854 2850 ---- ---- ---- ---- 5.050 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S APR23 Silver Weekly Monday Option - Week 4 CALL 1825 ---- ---- ---- ---- 5.216 +.046 5.170 1850 ---- ---- ---- ---- 4.966 +.045 4.921 1875 ---- ---- ---- ---- 4.716 +.044 4.672 1900 ---- ---- ---- ---- 4.467 +.044 4.423 1925 ---- ---- ---- ---- 4.218 +.042 4.176 1950 ---- ---- ---- ---- 3.970 +.042 3.928 1975 ---- ---- ---- ---- 3.722 +.040 3.682 2000 ---- ---- ---- ---- 3.475 +.039 3.436 2025 ---- ---- ---- ---- 3.229 +.037 3.192 2050 ---- ---- 2.753A 2.753A 2.985 +.035 2.950 2075 ---- 2.738B 2.516A 2.516A 2.743 +.032 2.711 2100 ---- 2.577B 2.284A 2.284A 2.505 +.029 2.476 2125 ---- 2.342B 2.060A 2.060A 2.271 +.025 2.246 2150 ---- 2.110B 1.841A 1.841A 2.043 +.020 2.023 2175 ---- 1.887B 1.633A 1.633A 1.823 +.015 1.808 2200 ---- 1.674B 1.437A 1.437A 1.614 +.009 1.605 2215 ---- ---- ---- ---- 1.494 +.005 1.489 2220 ---- ---- ---- ---- 1.455 +.004 1.451 2225 ---- 1.473B 1.256A 1.256A 1.416 +.002 1.414 2230 ---- ---- ---- ---- 1.378 +.001 1.377 2235 ---- ---- ---- ---- 1.341 UNCH 1.341 2240 ---- ---- ---- ---- 1.304 -.002 1.306 2245 ---- ---- ---- ---- 1.268 -.003 1.271 2250 ---- 1.285B 1.091A 1.091A 1.233 -.004 1.237 2255 ---- ---- ---- ---- 1.198 -.005 1.203 2260 ---- ---- ---- ---- 1.164 -.006 1.170 2265 ---- 1.195B 1.005A 1.141B 1.130 -.007 1.137 2270 ---- 1.163B .976A .976A 1.097 -.008 1.105 2275 ---- 1.132B .941A 1.111B 1.065 -.009 1.074 2280 ---- 1.100B .919A 1.071B 1.033 -.011 1.044 2285 ---- 1.069B .886A .886A 1.002 -.012 1.014 2290 ---- 1.039B .859A 1.009B .972 -.012 .984 2295 ---- 1.010B .833A .990B .942 -.014 .956 2300 ---- .981B .808A .808A .913 -.015 .928 2305 ---- .953B .783A .934B .885 -.015 .900 2310 ---- .926B .759A .907B .857 -.016 .873 2315 ---- .899B .736A .736A .831 -.016 .847 2320 ---- .873B .712A .712A .804 -.018 .822 2325 ---- .847B .690A .690A .779 -.018 .797 2330 ---- .822B .668A .668A .754 -.018 .772 2335 ---- .798B .646A .762B .729 -.020 .749 2340 ---- .775B .625A .625A .706 -.020 .726 2345 ---- .751B .605A .605A .683 -.020 .703 2350 ---- .728B .584A .710B .661 -.020 .681 2355 ---- .706B .565A .565A .639 -.021 .660 2360 ---- .685B .547A .667B .618 -.022 .640 2365 ---- .664B .529A .649B .597 -.023 .620 2370 ---- .643B .510A .510A .577 -.023 .600 2375 ---- .624B .494A .607B .558 -.023 .581 2380 ---- .604B .477A .477A .539 -.024 .563 2385 ---- .586B .461A .570B .521 -.024 .545 2390 ---- .567B .446A .446A .504 -.024 .528 2395 ---- .550B .430A .534B .487 -.024 .511 2400 ---- .532B .416A .520B .470 -.024 .494 2405 ---- .516B .403A .506B .454 -.025 .479 2410 ---- .500B .389A .485B .439 -.024 .463 2415 ---- .484B .376A .376A .424 -.025 .449 2420 ---- ---- ---- .363A .410 ---- ---- 2425 ---- .454B .351A .441B .396 -.024 .420 2430 ---- ---- ---- .340A .382 ---- ---- 2435 ---- ---- ---- .328A .369 ---- ---- 2440 ---- ---- ---- .317A .357 ---- ---- 2450 ---- .386B .297A .379B .333 -.025 .358 2475 ---- .329B .251A .306B .281 -.024 .305 2500 ---- .281B .213A .213A .237 -.023 .260 2525 ---- .240B .182A .182A .201 -.022 .223 2550 ---- .205B .158A .158A .171 -.020 .191 2575 ---- .176B .136A .136A .146 -.019 .165 2600 ---- .152B .119A .119A .125 -.018 .143 2625 ---- .131B .104A .104A .108 -.016 .124 2650 ---- .114B .092A .092A .093 -.016 .109 2675 ---- .099B .081A .081A .081 -.015 .096 2700 ---- .087B .072A .072A .071 -.013 .084 2725 ---- .077B .064A .064A .063 -.012 .075 2750 ---- .068B .058A .058A .055 -.012 .067 2775 ---- .061B .052A .052A .049 -.011 .060 2800 ---- .055B .048A .054B .044 -.009 .053 2825 ---- .049B .044A .044A .039 -.009 .048 2850 ---- ---- ---- .041A .035 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S APR23 Silver Weekly Monday Option - Week 4 PUT 1825 ---- ---- ---- ---- .003 -.003 .006 1850 ---- ---- ---- ---- .004 -.003 .007 1875 ---- ---- ---- ---- .005 -.003 .008 1900 ---- ---- ---- ---- .006 -.004 .010 1925 ---- ---- ---- ---- .008 -.005 .013 1950 ---- ---- ---- ---- .010 -.005 .015 1975 ---- ---- .017A .017A .012 -.007 .019 2000 ---- ---- .020A .020A .016 -.007 .023 2025 ---- ---- .023A .023A .020 -.009 .029 2050 ---- ---- .029A .029A .026 -.011 .037 2075 ---- .048B .036A .036A .033 -.014 .047 2100 ---- .065B .046A .063B .044 -.018 .062 2125 ---- .089B .061A .086B .060 -.021 .081 2150 ---- .120B .080A .118B .082 -.026 .108 2175 ---- .162B .107A .107A .112 -.031 .143 2200 ---- .215B .144A .144A .151 -.038 .189 2215 ---- .254B .173A .173A .181 -.041 .222 2220 ---- .268B .183A .183A .192 -.043 .235 2225 ---- .282B .194A .194A .203 -.044 .247 2230 ---- .297B .205A .205A .215 -.045 .260 2235 ---- .313B .217A .217A .228 -.046 .274 2240 ---- .329B .229A .229A .241 -.048 .289 2245 ---- .347B .243A .243A .255 -.049 .304 2250 ---- .364B .256A .256A .269 -.050 .319 2255 ---- .382B .270A .270A .284 -.051 .335 2260 ---- .401B .285A .285A .300 -.052 .352 2265 ---- .421B .301A .301A .316 -.054 .370 2270 ---- .442B .317A .317A .333 -.055 .388 2275 ---- .462B .333A .333A .351 -.055 .406 2280 ---- .484B .352A .352A .369 -.056 .425 2285 ---- .506B .370A .370A .388 -.057 .445 2290 ---- .530B .389A .389A .408 -.058 .466 2295 ---- .552B .408A .408A .428 -.059 .487 2300 ---- .576B .428A .428A .449 -.060 .509 2305 ---- .601B .448A .448A .470 -.061 .531 2310 ---- .627B .469A .469A .492 -.062 .554 2315 ---- .653B .491A .491A .515 -.063 .578 2320 ---- .680B .514A .514A .539 -.063 .602 2325 ---- .707B .537A .537A .563 -.064 .627 2330 ---- .735B .560A .560A .588 -.065 .653 2335 ---- .764B .585A .585A .614 -.065 .679 2340 ---- .793B .610A .610A .640 -.066 .706 2345 ---- .825B .636A .636A .667 -.066 .733 2350 ---- .853B .662A .662A .694 -.067 .761 2355 ---- .885B .689A .689A .723 -.067 .790 2360 ---- .916B .716A .716A .751 -.068 .819 2365 ---- .948B .744A .744A .781 -.068 .849 2370 ---- .980B .773A .773A .811 -.068 .879 2375 ---- 1.013B .803A .803A .841 -.069 .910 2380 ---- 1.047B .833A .833A .872 -.070 .942 2385 ---- 1.081B .863A .863A .904 -.070 .974 2390 ---- 1.116B .894A .894A .937 -.069 1.006 2395 ---- 1.151B .926A .926A .969 -.070 1.039 2400 ---- 1.183B .959A 1.183B 1.003 -.070 1.073 2405 ---- 1.181B .991A 1.128B 1.037 -.070 1.107 2410 ---- 1.217B 1.031A 1.164B 1.071 -.070 1.141 2415 ---- ---- ---- ---- 1.106 -.070 1.176 2420 ---- ---- ---- 1.181A 1.142 ---- ---- 2425 ---- 1.369B 1.127A 1.369B 1.178 -.070 1.248 2430 ---- ---- ---- 1.252A 1.214 ---- ---- 2435 ---- ---- ---- 1.288A 1.251 ---- ---- 2440 ---- ---- ---- 1.325A 1.288 ---- ---- 2450 ---- 1.565B 1.309A 1.565B 1.364 -.070 1.434 2475 ---- 1.771B 1.502A 1.771B 1.561 -.070 1.631 2500 ---- 1.983B 1.705A 1.983B 1.767 -.068 1.835 2525 ---- 2.202B 1.916A 2.202B 1.980 -.067 2.047 2550 ---- 2.427B 2.133A 2.426B 2.199 -.066 2.265 2575 ---- 2.655B 2.356A 2.655B 2.424 -.065 2.489 2600 ---- 2.888B 2.584A 2.888B 2.652 -.064 2.716 2625 ---- 3.123B 2.815A 3.123B 2.885 -.062 2.947 2650 ---- 3.360B 3.050A 3.360B 3.120 -.061 3.181 2675 ---- 3.600B 3.287A 3.600B 3.357 -.060 3.417 2700 ---- 3.841B 3.526A 3.841B 3.597 -.059 3.656 2725 ---- 4.084B 3.767A 4.084B 3.838 -.058 3.896 2750 ---- 4.327B 4.009A 4.327B 4.080 -.057 4.137 2775 ---- 4.572B 4.253A 4.572B 4.324 -.055 4.379 2800 ---- 4.691B 4.497A 4.691B 4.568 -.055 4.623 2825 ---- ---- ---- ---- 4.813 -.054 4.867 2850 ---- ---- ---- ---- 5.059 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO MAY23 Silver Option CALL 1000 ---- ---- 13.396A 13.396A 13.466 +.046 13.420 10000 .001 .001 .001 .001 .001 -.001 52 .002 185 1025 ---- ---- 13.144A 13.144A 13.216 +.046 13.170 1050 ---- ---- 12.892A 12.892A 12.966 +.046 12.920 1075 ---- 12.672B 12.640A 12.640A 12.716 +.046 12.670 1100 ---- 12.423B 12.389A 12.389A 12.466 +.046 12.420 1125 ---- 12.175B 12.116A 12.116A 12.216 +.046 12.170 1150 ---- 11.927B 11.865A 11.865A 11.966 +.046 11.920 1175 ---- 11.679B 11.613A 11.613A 11.716 +.046 11.670 1200 ---- 11.430B 11.362A 11.362A 11.466 +.046 11.420 1225 ---- 11.182B 11.121A 11.121A 11.216 +.046 11.170 1250 ---- 10.934B 10.869A 10.869A 10.966 +.046 10.920 1275 ---- 10.686B 10.618A 10.618A 10.716 +.046 10.670 4 1300 ---- 10.437B 10.346A 10.346A 10.466 +.046 10.420 1 1325 ---- 10.189B 10.118A 10.118A 10.216 +.046 10.170 1 1350 ---- 9.941B 9.866A 9.866A 9.966 +.046 9.920 1 1375 ---- 9.693B 9.614A 9.614A 9.716 +.046 9.670 2 1400 ---- 9.444B 9.363A 9.363A 9.466 +.046 9.420 1425 ---- 9.196B 9.111A 9.111A 9.216 +.046 9.170 1450 ---- 8.948B 8.859A 8.859A 8.966 +.046 8.920 1475 ---- 8.700B 8.597A 8.597A 8.716 +.046 8.670 1500 ---- 8.451B 8.360A 8.360A 8.466 +.046 8.420 2 1525 ---- 8.203B 8.109A 8.109A 8.216 +.046 8.170 10 1550 ---- 7.955B 7.857A 7.857A 7.966 +.046 7.920 4 1575 ---- 7.707B 7.605A 7.605A 7.716 +.046 7.670 4 1600 ---- 7.458B 7.353A 7.353A 7.466 +.046 7.420 8 1625 ---- 7.210B 7.071A 7.071A 7.216 +.046 7.170 1650 ---- 6.962B 6.820A 6.820A 6.966 +.046 6.920 1675 ---- 6.714B 6.568A 6.568A 6.716 +.046 6.670 2 1700 ---- 6.465B 6.321A 6.321A 6.466 +.046 6.420 4 1725 ---- 6.217B 6.069A 6.069A 6.216 +.046 6.170 1750 ---- 5.969B 5.818A 5.818A 5.966 +.046 5.920 1 1775 ---- 5.721B 5.566A 5.566A 5.716 +.046 5.670 2 1800 ---- 5.473B 5.321A 5.321A 5.466 +.045 5.421 10 1815 ---- 5.324B 5.170A 5.170A 5.316 +.045 5.271 1820 ---- 5.274B 5.120A 5.120A 5.266 +.045 5.221 1825 ---- 5.224B 5.070A 5.070A 5.216 +.045 5.171 29 1830 ---- 5.175B 5.020A 5.020A 5.166 +.044 5.122 1835 ---- 5.125B 4.973A 4.973A 5.116 +.044 5.072 1840 ---- 5.076B 4.923A 4.923A 5.066 +.044 5.022 1845 ---- 5.026B 4.873A 4.873A 5.016 +.044 4.972 1850 ---- 4.977B 4.823A 4.823A 4.966 +.044 4.922 3 1855 ---- 4.927B 4.772A 4.772A 4.916 +.044 4.872 1860 ---- 4.877B 4.722A 4.722A 4.867 +.045 4.822 1865 ---- 4.828B 4.672A 4.672A 4.817 +.044 4.773 1870 ---- 4.778B 4.622A 4.622A 4.767 +.044 4.723 1875 ---- 4.728B 4.571A 4.571A 4.717 +.044 4.673 5 1880 ---- 4.679B 4.521A 4.521A 4.667 +.044 4.623 1885 ---- 4.629B 4.477A 4.477A 4.617 +.043 4.574 1890 ---- 4.579B 4.421A 4.421A 4.567 +.043 4.524 1895 ---- 4.530B 4.371A 4.371A 4.518 +.044 4.474 1 1900 ---- 4.480B 4.321A 4.321A 4.468 +.044 4.424 28 1905 ---- 4.431B 4.271A 4.271A 4.418 +.043 4.375 1910 ---- 4.381B 4.221A 4.221A 4.368 +.043 4.325 1915 ---- 4.331B 4.171A 4.171A 4.318 +.042 4.276 1920 ---- 4.282B 4.121A 4.121A 4.269 +.043 4.226 1925 ---- 4.232B 4.071A 4.071A 4.219 +.043 4.176 2 1930 ---- 4.183B 4.021A 4.021A 4.169 +.042 4.127 1935 ---- 4.133B 3.971A 3.971A 4.119 +.042 4.077 4 1940 ---- 4.084B 3.906A 3.906A 4.070 +.042 4.028 3 1945 ---- 4.035B 3.871A 3.871A 4.020 +.042 3.978 4 1950 ---- 3.985B 3.822A 3.822A 3.971 +.042 3.929 3 1955 ---- 3.936B 3.772A 3.772A 3.921 +.041 3.880 1960 ---- 3.887B 3.722A 3.722A 3.871 +.041 3.830 3 1965 ---- 3.838B 3.673A 3.673A 3.822 +.041 3.781 1970 ---- 3.789B 3.623A 3.623A 3.772 +.040 3.732 1975 ---- 3.739B 3.574A 3.574A 3.723 +.041 3.682 3 1980 ---- 3.690B 3.509A 3.509A 3.673 +.040 3.633 1985 ---- 3.641B 3.461A 3.461A 3.624 +.040 3.584 3 1990 ---- 3.592B 3.412A 3.412A 3.575 +.040 3.535 5 1995 ---- 3.543B 3.361A 3.361A 3.526 +.040 3.486 8 2000 3.520 3.524B 3.311A 3.524B 3.476 +.039 2 3.437 199 2005 ---- 3.446B 3.262A 3.262A 3.427 +.039 3.388 8 2010 ---- 3.397B 3.213A 3.213A 3.378 +.038 3.340 9 2015 ---- 3.348B 3.167A 3.167A 3.329 +.038 3.291 3 2020 ---- 3.300B 3.118A 3.118A 3.280 +.038 3.242 45 2025 ---- 3.278B 3.052A 3.271B 3.231 +.037 3.194 56 2030 ---- 3.203B 3.021A 3.021A 3.182 +.037 3.145 16 2035 ---- 3.155B 2.986A 2.986A 3.133 +.036 3.097 4 2040 ---- 3.106B 2.924A 2.924A 3.085 +.036 3.049 8 2045 ---- 3.058B 2.876A 2.876A 3.036 +.035 3.001 2050 ---- 3.036B 2.755A 3.030B 2.988 +.035 2.953 93 2055 ---- 2.962B 2.789A 2.789A 2.939 +.034 2.905 13 2060 ---- 2.914B 2.746A 2.746A 2.891 +.034 2.857 3 2065 ---- 2.867B 2.694A 2.694A 2.843 +.034 2.809 9 2070 ---- 2.819B 2.646A 2.646A 2.795 +.033 2.762 5 2075 ---- 2.797B 2.519A 2.519A 2.747 +.032 2.715 5 2080 ---- 2.724B 2.546A 2.546A 2.699 +.032 2.667 10 2085 ---- 2.677B 2.499A 2.499A 2.651 +.031 2.620 5 2090 ---- 2.630B 2.458A 2.458A 2.604 +.030 2.574 24 2095 ---- 2.583B 2.416A 2.416A 2.556 +.029 2.527 41 2100 2.560 2.583B 2.288A 2.582B 2.509 +.028 3 2.481 212 2105 ---- 2.490B 2.324A 2.324A 2.462 +.027 2.435 2 2110 ---- 2.443B 2.274A 2.274A 2.415 +.026 2.389 9 2115 ---- 2.397B 2.228A 2.228A 2.369 +.026 2.343 4 2120 ---- 2.351B 2.187A 2.187A 2.322 +.025 2.297 17 2125 2.320 2.350B 2.066A 2.349B 2.276 +.024 2 2.252 47 2130 ---- 2.259B 2.093A 2.093A 2.230 +.023 2.207 2 2135 ---- 2.213B 2.052A 2.052A 2.185 +.022 2.163 5 2140 ---- 2.168B 2.004A 2.004A 2.139 +.020 2.119 8 2145 ---- 2.123B 1.946A 1.946A 2.094 +.019 2.075 17 2150 ---- 2.119B 1.847A 1.847A 2.049 +.018 2.031 1 149 2155 ---- 2.034B 1.860A 1.860A 2.005 +.017 1.988 1 8 2160 ---- 1.989B 1.817A 1.987B 1.961 +.016 1.945 14 2165 ---- 1.946B 1.775A 1.944B 1.917 +.015 1.902 13 2170 ---- 1.902B 1.727A 1.900B 1.874 +.014 1.860 6 2175 1.818 1.899B 1.641A 1.665A 1.831 +.013 1 1.818 100 2180 ---- 1.824B 1.646A 1.823B 1.789 +.012 1.777 5 2185 ---- 1.781B 1.611A 1.780B 1.746 +.010 1.736 23 2190 ---- 1.739B 1.566A 1.738B 1.705 +.009 1.696 161 2195 ---- 1.697B 1.527A 1.696B 1.664 +.008 1.656 6 2200 1.616 1.686B 1.447A 1.686B 1.623 +.006 1 1.617 2 1235 2205 ---- 1.633B 1.441A 1.633B 1.583 +.005 1.578 46 2210 ---- 1.593B 1.403A 1.593B 1.544 +.004 1.540 46 2215 ---- 1.534B 1.377A 1.533B 1.505 +.003 1.502 43 2220 ---- 1.495B 1.341A 1.494B 1.466 +.001 1.465 1 35 2225 ---- 1.488B 1.268A 1.486B 1.428 UNCH 1.428 22 120 2230 ---- 1.437B 1.251A 1.437B 1.391 -.001 1.392 1 82 2235 ---- 1.380B 1.226A 1.379B 1.354 -.002 1.356 1 18 2240 ---- 1.343B 1.192A 1.342B 1.318 -.003 1.321 1 18 2245 ---- 1.310B 1.159A 1.305B 1.283 -.004 1.287 1 44 2250 1.230 1.302B 1.104A 1.300B 1.248 -.005 1 1.253 84 499 2255 ---- 1.270B 1.075A 1.270B 1.213 -.006 1.219 1 90 2260 ---- 1.245B 1.045A 1.245B 1.179 -.007 1.186 1 22 2265 ---- 1.213B 1.016A 1.212B 1.146 -.008 1.154 1 21 2270 ---- 1.181B .987A 1.181B 1.114 -.009 1.123 1 87 2275 ---- 1.152B .956A 1.151B 1.082 -.010 125 1.092 100 289 2280 ---- 1.119B .930A 1.119B 1.050 -.011 1.061 1 15 2285 ---- 1.090B .901A 1.089B 1.019 -.013 1.032 51 2290 ---- 1.059B .874A 1.058B .989 -.014 1.003 16 2295 .973 1.029B .849A .914A .960 -.014 3 .974 3 20 2300 .900 1.001B .820A .975B .931 -.016 206 .947 70 551 2305 .915 .973B .798A .858A .903 -.016 3 .919 26 2310 ---- .945B .774A .945B .875 -.018 .893 41 2315 ---- .919B .751A .918B .848 -.019 .867 1 13 2320 .843 .892B .729A .779A .822 -.019 4 .841 38 2325 .750 .866B .706A .838B .796 -.020 35 .816 101 307 2330 ---- .841B .685A .841B .771 -.021 50 .792 49 2335 .808 .817B .663A .812B .747 -.021 7 .768 47 59 2340 ---- .793B .637A .793B .723 -.022 .745 116 124 2345 .741 .770B .614A .714B .700 -.023 4 .723 6 128 2350 .739 .748B .596A .666B .678 -.023 305 .701 162 296 2355 .656 .726B .577A .692B .656 -.024 4 .680 3 33 2360 .612 .704B .557A .669B .634 -.025 5 .659 52 2365 .594 .683B .541A .580A .614 -.024 2 .638 13 2370 .574 .662B .523A .627B .593 -.026 3 .619 15 2375 .600 .643B .504A .559A .574 -.026 56 .600 7 230 2380 .579 .623B .490A .540A .555 -.026 2 .581 30 2385 ---- .604B .474A .604B .537 -.026 .563 22 2390 ---- .586B .457A .586B .519 -.026 .545 2 7 2395 ---- .568B .445A .568B .502 -.026 .528 52 2400 .476 .551B .430A .476B .485 -.027 141 .512 185 1496 2405 ---- .534B .417A .534B .469 -.027 .496 3 161 2410 ---- .517B .402A .517B .453 -.027 .480 7 2415 ---- .502B .389A .502B .438 -.027 .465 28 2420 .415 .487B .376A .413A .423 -.028 5 .451 2 20 2425 ---- .471B .365A .471B .409 -.028 23 .437 30 144 2430 ---- .457B .351A .457B .395 -.028 .423 31 2435 ---- .444B .343A .444B .382 -.028 .410 204 2440 ---- .430B .330A .430B .369 -.028 .397 18 2445 .346 .417B .320A .376B .357 -.027 1 .384 34 2450 .346 .405B .311A .327A .345 -.027 35 .372 312 679 2455 .304 .392B .299A .299A .333 -.028 1 .361 15 2460 .332 .380B .290A .317A .322 -.027 5 .349 30 2465 .313 .369B .280A .303A .312 -.026 3 .338 12 2470 .310 .357B .273A .317B .301 -.027 1 .328 3 25 2475 .297 .347B .263A .284A .291 -.026 3 .317 22 257 2480 ---- .336B .256A .336B .282 -.025 .307 4 75 2485 .263 .325B .248A .287B .272 -.026 7 .298 10 2490 ---- .315B .240A .315B .263 -.025 .288 6 2495 ---- .306B .231A .306B .255 -.024 .279 16 2500 .265 .296B .225A .236A .246 -.025 39 .271 40 1320 2505 ---- .287B .217A .287B .238 -.024 .262 18 2510 ---- .279B .212A .279B .231 -.023 .254 62 2515 ---- .270B .205A .270B .223 -.023 .246 1 165 2520 ---- .262B .199A .262B .216 -.023 .239 4 16 2525 ---- .255B .193A .255B .209 -.023 24 .232 9 90 2530 ---- .247B .186A .247B .203 -.022 .225 4 8 2535 ---- .240B .182A .240B .196 -.022 .218 22 2540 ---- .233B .175A .233B .190 -.021 .211 22 2545 ---- .226B .171A .226B .184 -.021 .205 2 4 2550 .172 .219B .166A .173A .178 -.021 20 .199 25 89 2555 ---- .212B .160A .212B .173 -.020 .193 29 2560 ---- .206B .157A .206B .168 -.019 4 .187 12 2565 ---- .200B .152A .200B .163 -.019 .182 13 2570 ---- .195B .148A .195B .158 -.019 .177 8 2575 ---- .189B .143A .189B .153 -.019 .172 2 41 2580 .145 .184B .137 .155B .148 -.019 14 .167 19 32 2585 .140 .178B .133 .150B .144 -.018 13 .162 32 42 2590 .129 .173B .129 .145B .140 -.017 12 .157 26 51 2595 .136 .168B .126A .126A .136 -.017 15 .153 25 28 2600 .133 .164B .122 .129A .132 -.017 22 .149 175 516 2605 .122 .159B .119A .125A .128 -.017 9 .145 42 47 2610 .115 .155B .115 .129B .124 -.017 17 .141 15 25 2615 .119 .150B .112 .125B .121 -.016 11 .137 5 10 2620 .112 .146B .110A .120B .117 -.016 4 .133 5 12 2625 .110 .142B .107 .111A .114 -.016 47 .130 15 53 2650 .108 .124B .095A .102B .099 -.014 12 .113 19 395 2675 ---- .108B .084A .108B .086 -.014 .100 2 127 2700 .080 .096B .074A .076A .076 -.012 21 .088 12 716 2725 ---- .084B .068A .084B .067 -.012 .079 4 42 2750 ---- .074B .060A .074B .060 -.010 .070 1 264 2775 ---- .066B .055A .066B .054 -.009 .063 1 17 2800 .047 .060B .045 .050B .049 -.009 25 .058 5 458 2825 .050 .054B .047A .047A .044 -.009 1 .053 70 2850 ---- .049B .043A .049B .041 -.007 1 .048 10 36 2875 ---- ---- .039A .039A .038 -.007 .045 4 2900 ---- ---- .034A .034A .035 -.006 .041 3 43 2925 ---- ---- .034A .034A .033 -.005 .038 20 2950 .033 .033 .030 .030 .031 -.005 12 .036 20 2975 ---- ---- .029A .029A .029 -.005 .034 14 3000 .027 .033B .027 .027 .027 -.005 83 .032 46 794 3025 ---- ---- .027A .027A .025 -.005 .030 33 3050 ---- ---- .025A .025A .024 -.004 .028 8 3075 ---- ---- .024A .024A .022 -.004 .026 101 3100 ---- ---- .024A .024A .021 -.004 .025 227 254 3125 ---- ---- .023A .023A .020 -.004 .024 3150 ---- ---- .021A .021A .019 -.003 .022 1 13 3175 ---- ---- .020A .020A .017 -.004 .021 18 3200 ---- ---- .019A .019A .017 -.003 .020 2 73 3225 ---- ---- .018A .018A .016 -.003 .019 9 3250 .017 .017 .017 .017 .015 -.003 1 .018 7 3275 ---- ---- ---- ---- .014 -.003 .017 3 3300 ---- ---- ---- ---- .014 -.001 .015 516 3325 ---- ---- ---- ---- .013 -.002 .015 17 3350 ---- ---- ---- ---- .013 -.001 .014 5 3375 ---- ---- ---- ---- .013 UNCH .013 3 3400 ---- ---- ---- ---- .012 UNCH .012 43 108 3425 ---- ---- ---- ---- .012 +.001 .011 4 3450 ---- ---- ---- ---- .012 +.001 .011 4 3500 .009 .009 .009 .009 .011 +.001 6 .010 500 4000 .005 .005 .005 .005 .006 UNCH 1 .006 503 5000 ---- ---- ---- ---- .003 -.002 .005 101 6000 .002 .002 .002 .002 .002 -.003 30 .005 88 7000 ---- ---- ---- ---- .002 -.002 .004 30 30 800 ---- ---- 15.409A 15.409A 15.466 +.046 15.420 8000 ---- ---- ---- ---- .001 -.002 .003 86 825 ---- ---- 15.157A 15.157A 15.216 +.046 15.170 850 ---- ---- 14.906A 14.906A 14.966 +.046 14.920 875 ---- ---- 14.654A 14.654A 14.716 +.046 14.670 900 ---- ---- 14.402A 14.402A 14.466 +.046 14.420 9000 ---- ---- ---- ---- .001 -.001 .002 44 925 ---- ---- 14.151A 14.151A 14.216 +.046 14.170 950 ---- ---- 13.899A 13.899A 13.966 +.046 13.920 975 ---- ---- 13.647A 13.647A 13.716 +.046 13.670 SO JUN23 Silver Option CALL 1025 ---- ---- ---- ---- 13.408 +.048 13.360 1050 ---- ---- ---- ---- 13.158 +.048 13.110 1075 ---- ---- ---- ---- 12.908 +.048 12.860 1100 ---- ---- ---- ---- 12.658 +.048 12.610 1125 ---- ---- ---- ---- 12.408 +.048 12.360 1150 ---- ---- ---- ---- 12.158 +.048 12.110 1175 ---- ---- ---- ---- 11.908 +.048 11.860 1200 ---- ---- ---- ---- 11.658 +.048 11.610 1225 ---- ---- ---- ---- 11.408 +.048 11.360 1250 ---- ---- ---- ---- 11.158 +.048 11.110 1275 ---- ---- ---- ---- 10.908 +.048 10.860 1300 ---- ---- ---- ---- 10.658 +.048 10.610 1325 ---- ---- ---- ---- 10.408 +.048 10.360 1350 ---- ---- ---- ---- 10.158 +.048 10.110 1375 ---- ---- ---- ---- 9.908 +.048 9.860 1400 ---- ---- ---- ---- 9.658 +.048 9.610 1425 ---- ---- ---- ---- 9.408 +.048 9.360 1450 ---- ---- ---- ---- 9.158 +.048 9.110 1475 ---- ---- ---- ---- 8.908 +.048 8.860 1500 ---- ---- ---- ---- 8.658 +.048 8.610 1525 ---- ---- ---- ---- 8.408 +.048 8.360 1550 ---- ---- ---- ---- 8.158 +.048 8.110 1575 ---- ---- ---- ---- 7.908 +.048 7.860 1600 ---- ---- ---- ---- 7.658 +.048 7.610 1625 ---- ---- ---- ---- 7.408 +.048 7.360 1650 ---- ---- ---- ---- 7.158 +.048 7.110 1675 ---- ---- ---- ---- 6.908 +.048 6.860 1700 ---- ---- 6.609A 6.609A 6.658 +.047 6.611 1725 ---- ---- 6.356A 6.356A 6.408 +.046 6.362 1750 ---- ---- 6.103A 6.103A 6.158 +.045 6.113 1775 ---- ---- 5.851A 5.851A 5.910 +.044 5.866 2 1800 ---- ---- 5.600A 5.600A 5.662 +.043 5.619 1 1825 ---- ---- 5.341A 5.341A 5.414 +.042 5.372 4 1835 ---- ---- 5.235A 5.235A 5.316 +.042 5.274 1840 ---- ---- 5.185A 5.185A 5.267 +.042 5.225 1845 ---- ---- 5.142A 5.142A 5.217 +.041 5.176 1850 ---- ---- 5.086A 5.086A 5.168 +.041 5.127 4 1855 ---- ---- 5.036A 5.036A 5.119 +.041 5.078 1860 ---- ---- 4.987A 4.987A 5.070 +.041 5.029 1865 ---- ---- 4.944A 4.944A 5.021 +.041 4.980 1870 ---- ---- 4.888A 4.888A 4.972 +.041 4.931 1875 ---- ---- 4.839A 4.839A 4.923 +.040 4.883 5 1880 ---- ---- 4.790A 4.790A 4.874 +.040 4.834 1885 ---- ---- 4.740A 4.740A 4.826 +.041 4.785 1890 ---- ---- 4.691A 4.691A 4.777 +.040 4.737 1895 ---- ---- 4.642A 4.642A 4.728 +.040 4.688 1900 ---- ---- 4.593A 4.593A 4.680 +.040 4.640 1 1905 ---- ---- 4.545A 4.545A 4.631 +.040 4.591 1910 ---- ---- 4.511A 4.511A 4.582 +.039 4.543 1915 ---- ---- 4.447A 4.447A 4.534 +.039 4.495 1920 ---- ---- 4.398A 4.398A 4.486 +.040 4.446 1925 ---- ---- 4.365A 4.365A 4.437 +.039 4.398 5 1930 ---- ---- 4.307A 4.307A 4.389 +.039 4.350 1935 ---- ---- 4.259A 4.259A 4.341 +.039 4.302 2 1940 ---- ---- 4.205A 4.205A 4.293 +.038 4.255 1945 ---- ---- 4.157A 4.157A 4.245 +.038 4.207 3 1950 ---- 4.187B 3.964A 3.964A 4.197 +.038 4.159 23 1955 ---- ---- 4.067A 4.067A 4.149 +.037 4.112 1960 ---- ---- 4.019A 4.019A 4.101 +.037 4.064 1965 ---- ---- 3.972A 3.972A 4.054 +.037 4.017 1970 ---- ---- 3.914A 3.914A 4.006 +.036 3.970 1975 ---- 4.030B 3.729A 3.729A 3.959 +.036 3.923 1980 ---- ---- 3.819A 3.819A 3.911 +.035 3.876 4 1985 ---- ---- 3.772A 3.772A 3.864 +.035 3.829 1990 ---- ---- 3.725A 3.725A 3.817 +.034 3.783 10 1995 ---- ---- 3.678A 3.678A 3.770 +.034 3.736 3 2000 ---- 3.794B 3.497A 3.497A 3.723 +.033 3.690 7 2005 ---- ---- 3.584A 3.584A 3.676 +.032 3.644 3 2010 ---- ---- 3.538A 3.538A 3.630 +.032 3.598 2 2015 ---- ---- 3.491A 3.491A 3.583 +.031 3.552 3 2020 ---- ---- 3.445A 3.445A 3.537 +.031 3.506 60 2025 ---- 3.561B 3.270A 3.270A 3.491 +.030 3.461 3 2030 ---- ---- 3.353A 3.353A 3.445 +.030 3.415 73 2035 ---- ---- 3.308A 3.308A 3.399 +.029 3.370 2040 ---- ---- 3.262A 3.262A 3.353 +.028 3.325 1 2045 ---- ---- 3.220A 3.220A 3.308 +.028 3.280 1 2050 ---- 3.331B 3.048A 3.048A 3.263 +.027 3.236 12 2055 ---- ---- 3.127A 3.127A 3.217 +.026 3.191 1 2060 ---- ---- 3.086A 3.086A 3.172 +.025 3.147 2065 ---- ---- 3.041A 3.041A 3.128 +.025 3.103 2070 ---- ---- 2.982A 2.982A 3.083 +.024 3.059 1 2075 ---- 3.106B 2.830A 2.830A 3.039 +.023 3.016 5 2080 ---- ---- 2.861A 2.861A 2.995 +.023 2.972 4 2085 ---- ---- 2.820A 2.820A 2.951 +.022 2.929 13 2090 ---- ---- 2.778A 2.778A 2.907 +.021 2.886 2095 ---- ---- 2.737A 2.737A 2.864 +.020 2.844 21 2100 ---- 2.887B 2.620A 2.620A 2.821 +.020 2.801 44 2105 ---- 2.794B 2.655A 2.655A 2.778 +.019 2.759 4 2110 ---- 2.757B 2.614A 2.614A 2.735 +.018 2.717 2115 ---- 2.713B 2.574A 2.574A 2.693 +.018 2.675 4 2120 ---- 2.665B 2.532A 2.532A 2.651 +.017 2.634 4 2125 ---- 2.674B 2.417A 2.417A 2.609 +.017 2.592 71 2130 ---- 2.589B 2.454A 2.454A 2.568 +.017 2.551 1 2135 ---- 2.547B 2.415A 2.415A 2.527 +.016 2.511 3 2140 ---- 2.506B 2.377A 2.377A 2.486 +.015 2.471 2145 ---- 2.465B 2.339A 2.339A 2.445 +.014 2.431 2 2150 ---- 2.468B 2.222A 2.222A 2.405 +.014 2.391 15 34 2155 ---- 2.384B 2.265A 2.265A 2.365 +.013 2.352 4 2160 ---- 2.344B 2.228A 2.228A 2.325 +.012 2.313 2 2165 ---- 2.299B 2.192A 2.192A 2.286 +.012 2.274 15 2170 ---- 2.259B 2.156A 2.156A 2.247 +.011 2.236 3 2175 ---- 2.270B 2.036A 2.036A 2.209 +.011 2.198 22 2180 ---- 2.182B 2.085A 2.085A 2.171 +.010 2.161 16 2185 ---- 2.145B 2.050A 2.050A 2.133 +.009 2.124 4 2190 ---- 2.107B 2.014A 2.014A 2.096 +.008 2.088 24 2195 ---- 2.070B 1.979A 1.979A 2.059 +.008 2.051 5 2200 ---- 2.081B 1.860A 1.860A 2.022 +.007 2.015 140 2205 ---- 1.997B 1.910A 1.910A 1.986 +.006 1.980 10 2210 ---- 1.960B 1.875A 1.875A 1.951 +.006 1.945 22 2215 ---- 1.925B 1.825A 1.825A 1.916 +.006 1.910 1 2220 ---- 1.889B 1.779A 1.779A 1.881 +.005 1.876 2 2225 ---- 1.901B 1.695A 1.695A 1.847 +.005 49 1.842 29 166 2230 ---- 1.820B 1.713A 1.713A 1.813 +.005 1.808 3 2235 ---- 1.786B 1.677A 1.677A 1.780 +.005 1.775 2 2240 ---- 1.753B 1.605A 1.605A 1.747 +.004 1.743 16 14 2245 ---- 1.720B 1.575A 1.575A 1.714 +.004 1.710 2 2 2250 1.605 1.732B 1.541A 1.731B 1.682 +.003 36 1.679 32 293 2255 ---- 1.657B 1.515A 1.515A 1.650 +.003 1.647 2 5 2260 ---- 1.675B 1.486A 1.674B 1.619 +.003 1.616 2265 ---- 1.645B 1.457A 1.644B 1.588 +.002 1.586 1 2270 ---- 1.615B 1.428A 1.614B 1.558 +.002 1.556 5 2275 1.444 1.584B 1.398A 1.572B 1.527 +.001 88 1.526 12 29 2280 ---- 1.554B 1.372A 1.553B 1.498 +.001 1.497 2 2285 ---- 1.525B 1.345A 1.524B 1.468 UNCH 1.468 2 9 2290 ---- 1.497B 1.318A 1.496B 1.439 -.001 1.440 4 2295 ---- 1.468B 1.292A 1.468B 1.411 -.002 1.413 8 2300 ---- 1.441B 1.266A 1.441B 1.383 -.002 50 1.385 179 2305 ---- 1.415B 1.240A 1.415B 1.356 -.003 3 1.359 25 2310 ---- 1.387B 1.215A 1.387B 1.329 -.004 1.333 12 2315 ---- 1.361B 1.191A 1.360B 1.302 -.005 1.307 6 2320 ---- 1.335B 1.166A 1.334B 1.276 -.006 1.282 6 2325 ---- 1.308B 1.142A 1.308B 1.250 -.007 1.257 131 2330 ---- 1.284B 1.122A 1.284B 1.225 -.007 1.232 5 2335 ---- 1.258B 1.096A 1.258B 1.200 -.008 1.208 2 2340 1.139 1.234B 1.073A 1.092A 1.176 -.009 3 1.185 5 2345 1.116 1.210B 1.051A 1.068A 1.152 -.010 4 1.162 2 52 2350 1.125 1.186B 1.029A 1.163B 1.128 -.011 3 1.139 1 76 2355 1.050 1.163B 1.008A 1.037A 1.105 -.012 4 1.117 4 50 2360 1.025 1.141B .987A 1.015A 1.082 -.013 2 1.095 1 2365 ---- 1.118B .967A 1.118B 1.060 -.014 1.074 14 2370 1.059 1.096B .947A 1.070B 1.038 -.015 3 1.053 3 3 2375 ---- 1.074B .927A 1.074B 1.017 -.015 1.032 197 2380 ---- 1.053B .910A 1.053B .996 -.016 1 1.012 17 2385 ---- 1.033B .891A 1.033B .975 -.017 .992 2390 .925 1.012B .875A .887A .955 -.017 3 .972 2395 ---- .992B .854A .992B .935 -.017 .952 20 2400 .898 .973B .835A .946B .916 -.017 2 .933 101 238 2405 .915 .954B .818A .925B .897 -.018 4 .915 7 2410 ---- .935B .801A .935B .878 -.018 .896 2415 ---- .916B .787A .916B .860 -.018 .878 4 2420 .859 .898B .772A .869B .842 -.019 4 .861 8 2425 ---- .880B .753A .880B .825 -.018 16 .843 22 69 2430 .761 .863B .737A .834B .807 -.019 10 .826 2 2435 ---- .846B .722A .846B .790 -.020 .810 2440 ---- .829B .709A .829B .774 -.019 .793 2445 ---- .812B .694A .812B .758 -.019 .777 2450 .755 .796B .680A .680A .742 -.019 5 .761 327 2455 ---- .781B .666A .781B .727 -.019 .746 2460 ---- .765B .652A .765B .711 -.020 .731 2465 ---- .751B .639A .751B .696 -.020 .716 17 2470 ---- .735B .626A .735B .682 -.020 .702 2475 ---- .720B .613A .720B .668 -.020 .688 45 2480 ---- .707B .600A .707B .654 -.020 .674 125 2485 ---- .693B .588A .693B .640 -.020 .660 2490 ---- .679B .575A .679B .627 -.020 .647 2495 .619 .665B .564A .634B .614 -.020 1 .634 2500 .591 .652B .549A .620B .601 -.020 34 .621 26 1271 2505 .579 .640B .541A .608B .589 -.020 2 .609 2510 ---- .627B .530A .627B .576 -.020 .596 4 4 2515 ---- .615B .520A .615B .564 -.020 .584 2520 ---- .603B .509A .603B .553 -.020 .573 2525 ---- .591B .500A .591B .541 -.020 20 .561 15 31 2530 ---- .579B .490A .579B .530 -.020 .550 2 2535 ---- .568B .479A .568B .519 -.020 .539 2540 .516 .557B .471A .501A .509 -.020 132 .529 3 2545 .500 .546B .460A .496A .498 -.020 3 .518 2550 ---- .535B .452A .535B .488 -.020 .508 1 207 2555 ---- .525B .443A .525B .478 -.020 .498 2560 ---- ---- ---- .433A .468 ---- ---- 2575 ---- .485B .408A .485B .440 -.020 2 .460 33 2600 .413 .440B .370A .393A .398 -.019 125 .417 39 540 2625 ---- .401B .336A .401B .360 -.019 22 .379 10 29 2650 ---- .365B .306A .365B .327 -.018 4 .345 1 196 2675 ---- .333B .279A .333B .297 -.018 2 .315 12 2700 .284 .303B .255A .279B .271 -.016 28 .287 12 372 2725 .257 .277B .235A .248A .247 -.016 1 .263 22 46 2750 ---- .254B .215A .254B .226 -.016 7 .242 2 157 2775 ---- .234B .198A .234B .207 -.015 .222 4 145 2800 ---- .215B .183A .215B .191 -.014 2 .205 9 670 2825 ---- .197B .168A .197B .176 -.013 5 .189 4 18 2850 ---- .182B .157A .182B .162 -.013 3 .175 54 2875 ---- .168B .146A .168B .150 -.012 5 .162 27 2900 ---- .157B .137A .157B .139 -.012 .151 987 2925 ---- .146B .127A .146B .129 -.012 .141 16 2950 ---- .135B .120A .135B .120 -.011 .131 52 2975 ---- .126B .112A .126B .111 -.012 .123 23 3000 ---- .118B .106A .118B .104 -.011 86 .115 6 200 3025 ---- .110B .099A .110B .097 -.011 .108 34 3050 ---- .104B .093A .104B .091 -.011 .102 6 3075 ---- .098B .088A .098B .086 -.011 .097 11 3100 ---- ---- .084A .084A .081 -.011 .092 29 3125 ---- ---- .080A .080A .077 -.010 .087 2 3150 ---- ---- .076A .076A .073 -.010 .083 18 3175 ---- ---- .072A .072A .069 -.010 .079 9 3200 .080 .080 .069A .069A .066 -.009 5 .075 73 3225 ---- ---- .065A .065A .062 -.010 .072 3250 ---- ---- .062A .062A .060 -.009 .069 3 3275 ---- ---- .060A .060A .057 -.009 1 .066 2 3300 ---- ---- .057A .057A .054 -.010 .064 5 10 3325 ---- ---- .055A .055A .052 -.009 .061 1 3350 ---- ---- .052A .052A .050 -.009 .059 47 3375 ---- ---- .050A .050A .048 -.009 .057 3 3400 ---- ---- .048A .048A .046 -.009 .055 13 3425 ---- ---- .046A .046A .044 -.009 .053 4 3450 ---- ---- .045A .045A .043 -.008 .051 3 3475 ---- ---- .043A .043A .041 -.008 .049 37 3600 ---- ---- ---- .036A .035 ---- 160 ---- 3800 .026 .026 .024 .024 .028 ---- 50 ---- 4000 .025 .025 .020 .020 .024 ---- 26 ---- SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.658 +.048 13.610 10000 .003 .003 .003 .003 .005 +.001 4 .004 346 1025 ---- ---- ---- ---- 13.408 +.048 13.360 1050 ---- ---- ---- ---- 13.158 +.048 13.110 1075 ---- ---- ---- ---- 12.908 +.048 12.860 1100 ---- ---- ---- ---- 12.658 +.048 12.610 1125 ---- ---- ---- ---- 12.408 +.048 12.360 1150 ---- ---- ---- ---- 12.158 +.048 12.110 1175 ---- ---- ---- ---- 11.908 +.048 11.860 1200 ---- ---- ---- ---- 11.658 +.048 11.610 1225 ---- ---- ---- ---- 11.408 +.048 11.360 1250 ---- ---- ---- ---- 11.158 +.048 11.110 1275 ---- ---- ---- ---- 10.908 +.048 10.860 1300 ---- ---- ---- ---- 10.658 +.048 10.610 1325 ---- ---- ---- ---- 10.408 +.048 10.360 1350 ---- ---- ---- ---- 10.158 +.048 10.110 1375 ---- ---- ---- ---- 9.908 +.048 9.860 1400 ---- ---- ---- ---- 9.658 +.048 9.610 1425 ---- ---- ---- ---- 9.408 +.048 9.360 1450 ---- ---- ---- ---- 9.158 +.048 9.110 1475 ---- ---- ---- ---- 8.908 +.048 8.860 1500 ---- ---- ---- ---- 8.658 +.048 8.610 1525 ---- ---- ---- ---- 8.408 +.048 8.360 1550 ---- ---- ---- ---- 8.158 +.048 8.110 1 1575 ---- ---- ---- ---- 7.908 +.048 7.860 1600 ---- ---- ---- ---- 7.658 +.048 4 7.610 152 1625 ---- ---- ---- ---- 7.408 +.047 7.361 1650 ---- ---- ---- ---- 7.159 +.046 7.113 1 1675 ---- ---- ---- ---- 6.910 +.045 6.865 1 1700 ---- ---- ---- ---- 6.662 +.043 6.619 1725 ---- ---- ---- ---- 6.415 +.042 6.373 1750 ---- ---- ---- ---- 6.169 +.040 6.129 2 1775 ---- ---- ---- ---- 5.924 +.039 5.885 1800 ---- ---- ---- ---- 5.681 +.037 5.644 1825 ---- ---- ---- ---- 5.439 +.036 5.403 1 1850 ---- 5.177B 4.967A 4.967A 5.199 +.034 5.165 25 1875 ---- 5.034B 4.731A 4.731A 4.960 +.032 4.928 4 1900 ---- 4.797B 4.497A 4.497A 4.724 +.030 4.694 2 1 1925 ---- 4.563B 4.267A 4.267A 4.491 +.029 4.462 1 1950 ---- 4.331B 4.041A 4.041A 4.260 +.027 4.233 1 1975 ---- 4.103B 3.818A 3.818A 4.033 +.025 4.008 11 2000 ---- 3.878B 3.600A 3.600A 3.810 +.024 3.786 13 2025 ---- 3.658B 3.385A 3.385A 3.591 +.021 3.570 1 2050 ---- 3.443B 3.178A 3.178A 3.377 +.019 3.358 2 2075 ---- 3.233B 2.977A 2.977A 3.169 +.017 3.152 8 2100 ---- 3.030B 2.782A 2.782A 2.968 +.015 2.953 1 105 2125 ---- 2.833B 2.595A 2.595A 2.773 +.013 2.760 79 2150 ---- 2.643B 2.416A 2.416A 2.586 +.011 2.575 15 2160 ---- ---- ---- 2.358A 2.513 ---- ---- 2165 ---- ---- ---- 2.323A 2.477 ---- ---- 2170 ---- ---- ---- 2.287A 2.442 ---- ---- 2175 ---- 2.462B 2.245A 2.245A 2.407 +.009 2.398 38 2180 ---- ---- ---- 2.220A 2.372 ---- ---- 2185 ---- ---- ---- 2.187A 2.337 ---- ---- 2190 ---- ---- ---- 2.155A 2.303 ---- ---- 2195 ---- ---- ---- 2.123A 2.269 ---- ---- 2200 ---- 2.288B 2.084A 2.084A 2.236 +.006 2.230 296 2205 ---- ---- ---- 2.061A 2.203 ---- ---- 2210 ---- ---- ---- 2.030A 2.170 ---- ---- 2215 ---- ---- ---- 1.999A 2.138 ---- ---- 2220 ---- ---- ---- 1.969A 2.105 ---- ---- 2225 ---- 2.123B 1.931A 1.931A 2.074 +.004 2.070 9 2230 ---- ---- ---- 1.909A 2.042 ---- ---- 2235 ---- ---- ---- 1.879A 2.011 ---- ---- 2240 ---- ---- ---- 1.849A 1.981 ---- ---- 2245 ---- ---- ---- 1.822A 1.950 ---- ---- 2250 ---- 1.971B 1.788A 1.970B 1.921 +.001 1.920 27 2255 ---- ---- ---- 1.766A 1.891 ---- ---- 2260 ---- ---- ---- 1.738A 1.862 ---- ---- 2265 ---- ---- ---- 1.711A 1.833 ---- ---- 2270 ---- ---- ---- 1.684A 1.805 ---- ---- 2275 ---- 1.827B 1.653A 1.826B 1.777 -.001 1.778 82 2280 ---- ---- ---- 1.632A 1.749 ---- ---- 2285 ---- ---- ---- 1.607A 1.721 ---- ---- 2290 ---- ---- ---- 1.583A 1.694 ---- ---- 2295 ---- ---- ---- 1.556A 1.668 ---- ---- 2300 ---- 1.692B 1.529A 1.691B 1.642 -.004 11 1.646 3 360 2305 ---- ---- ---- 1.509A 1.616 ---- ---- 2310 ---- ---- ---- 1.485A 1.590 ---- ---- 2315 ---- ---- ---- 1.461A 1.565 ---- ---- 2320 ---- ---- ---- 1.438A 1.540 ---- ---- 2325 ---- 1.566B 1.413A 1.566B 1.516 -.006 1.522 70 2330 ---- ---- ---- 1.392A 1.491 ---- ---- 2335 ---- ---- ---- 1.370A 1.468 ---- ---- 2340 ---- ---- ---- 1.348A 1.444 ---- ---- 2345 ---- ---- ---- 1.326A 1.421 ---- ---- 2350 ---- 1.448B 1.306A 1.448B 1.398 -.009 1.407 250 2355 ---- ---- ---- 1.284A 1.376 ---- ---- 2360 ---- ---- ---- 1.263A 1.354 ---- ---- 2365 ---- ---- ---- 1.243A 1.332 ---- ---- 2370 ---- ---- ---- 1.223A 1.311 ---- ---- 2375 ---- 1.341B 1.202A 1.340B 1.290 -.011 1.301 100 154 2380 ---- ---- ---- 1.184A 1.269 ---- ---- 2385 ---- ---- ---- 1.165A 1.249 ---- ---- 2390 ---- ---- ---- 1.147A 1.229 ---- ---- 2395 1.159 1.159 1.159 1.154A 1.209 ---- 3 ---- 2400 ---- 1.240B 1.111A 1.240B 1.190 -.013 1.203 2 591 2405 1.122 1.122 1.122 1.117A 1.170 ---- 2 ---- 2410 ---- ---- ---- 1.075A 1.152 ---- ---- 2415 ---- ---- ---- 1.058A 1.133 ---- ---- 2420 ---- ---- ---- 1.041A 1.115 ---- ---- 2425 ---- 1.146B 1.025A 1.146B 1.097 -.015 1.112 2 84 2430 ---- ---- ---- 1.008A 1.079 ---- ---- 2435 ---- ---- ---- .992A 1.062 ---- ---- 2440 ---- ---- ---- .976A 1.045 ---- ---- 2445 ---- ---- ---- .961A 1.028 ---- ---- 2450 ---- 1.061B .946A 1.061B 1.012 -.016 1.028 15 42 2455 ---- ---- ---- .931A .996 ---- ---- 2460 ---- ---- ---- .916A .980 ---- ---- 2465 ---- ---- ---- .902A .964 ---- ---- 2470 ---- ---- ---- .887A .949 ---- ---- 2475 ---- .981B .874A .981B .934 -.018 .952 152 2480 ---- ---- ---- .860A .919 ---- ---- 2485 ---- ---- ---- .847A .904 ---- ---- 2490 ---- ---- ---- .833A .890 ---- ---- 2495 ---- ---- ---- .820A .876 ---- ---- 2500 .911 .911 .808A .856A .862 -.019 80 .881 653 2505 ---- ---- ---- .795A .848 ---- ---- 2510 ---- ---- ---- .783A .835 ---- ---- 2515 ---- ---- ---- .771A .822 ---- ---- 2520 ---- ---- ---- .759A .809 ---- ---- 2525 ---- .843B .747A .842B .796 -.020 .816 92 2530 ---- ---- ---- .736A .784 ---- ---- 2535 ---- ---- ---- .725A .772 ---- ---- 2540 ---- ---- ---- .714A .759 ---- ---- 2545 ---- ---- ---- .703A .748 ---- ---- 2550 .730 .781B .693A .760B .736 -.020 11 .756 209 324 2555 ---- ---- ---- .684A .725 ---- ---- 2560 ---- ---- ---- .672A .713 ---- ---- 2575 ---- .725B .643A .725B .681 -.021 .702 17 2600 .622 .673B .597A .647B .631 -.021 1 .652 68 356 2625 ---- .626B .555A .626B .585 -.021 .606 9 2650 ---- .582B .517A .582B .543 -.020 14 .563 85 2675 ---- .543B .482A .540B .505 -.020 .525 212 2700 ---- .506B .450A .506B .470 -.019 .489 615 2725 ---- .472B .420A .472B .438 -.019 .457 41 2750 ---- .441B .394A .441B .409 -.018 .427 33 2775 ---- .413B .369A .413B .383 -.016 .399 33 2800 ---- .386B .345A .386B .358 -.016 14 .374 1 985 2825 ---- .362B .324A .362B .336 -.015 .351 5 2850 .322 .340B .305A .321A .316 -.013 2 .329 23 2875 ---- .320B .287A .320B .297 -.013 .310 30 2900 ---- .301B .271A .301B .280 -.011 .291 154 2925 ---- .283B .256A .283B .264 -.011 .275 78 2950 ---- .267B .242A .267B .249 -.010 .259 39 2975 ---- .253B .228A .253B .235 -.010 .245 2 3000 ---- .239B .218A .239B .223 -.009 200 .232 2 2570 3025 ---- .226B .207A .226B .211 -.009 .220 2 18 3050 ---- .214B .197A .214B .200 -.009 .209 3 23 3075 ---- .204B .186A .202B .190 -.009 .199 10 3100 ---- .193B .178A .193B .181 -.008 .189 29 3125 ---- .184B .170A .184B .172 -.008 .180 131 3150 ---- .175B .163A .175B .164 -.008 .172 1 97 3175 ---- .167B .156A .167B .156 -.009 .165 1 3200 ---- .160B .149A .160B .149 -.008 .157 233 3225 ---- .153B .143A .153B .143 -.008 .151 2 3250 ---- .146B .138A .146B .136 -.009 .145 37 3275 ---- .140B .132A .132A .131 -.008 .139 3300 .133 .133 .127A .127A .125 -.009 19 .134 5 235 3325 ---- ---- .122A .122A .120 -.009 .129 1 3350 ---- ---- .117A .117A .115 -.009 .124 3 3375 ---- ---- .113A .113A .111 -.009 .120 1 3400 ---- ---- .109A .109A .107 -.008 .115 93 3425 ---- ---- .105A .105A .103 -.009 .112 1 3450 .104 .104 .101A .101A .099 -.009 10 .108 3 3475 ---- ---- .098A .098A .096 -.009 .105 3500 .092 .092 .091 .091 .093 -.008 292 .101 189 2637 3525 ---- ---- .092A .092A .090 -.009 .099 8 3550 ---- ---- .089A .089A .087 -.009 .096 3575 ---- ---- .087A .087A .084 -.009 .093 4 3600 ---- ---- .084A .084A .082 -.009 .091 3 3625 ---- ---- .082A .082A .079 -.009 .088 3650 ---- ---- .080A .080A .077 -.009 2 .086 1 3675 ---- ---- .078A .078A .075 -.009 .084 3700 ---- ---- .076A .076A .073 -.009 .082 3725 ---- ---- .074A .074A .071 -.009 .080 3750 ---- ---- .072A .072A .069 -.010 .079 3775 ---- ---- .070A .070A .067 -.010 .077 4 3800 ---- ---- .068A .068A .065 -.010 .075 250 3825 ---- ---- .067A .067A .064 -.010 .074 3850 ---- ---- .065A .065A .062 -.010 .072 3875 ---- ---- .063A .063A .060 -.011 .071 3900 ---- ---- .062A .062A .059 -.010 .069 35 225 3925 ---- ---- .060A .060A .057 -.011 .068 3950 ---- ---- .059A .059A .056 -.010 .066 7 3975 .059 .059 .058A .058A .054 -.011 5 .065 4000 ---- ---- .056A .056A .053 -.010 82 .063 610 1281 4025 ---- ---- .055A .055A .052 -.010 .062 10 4050 ---- ---- .054A .054A .051 -.010 .061 24 4075 ---- ---- .053A .053A .049 -.010 .059 2 4500 ---- ---- .039A .039A .034 -.006 .040 20 5000 ---- ---- ---- ---- .024 -.003 .027 246 6000 ---- ---- .014A .014A .013 -.002 .015 75 7000 .010 .010 .009A .010 .008 -.001 41 .009 64 725 ---- ---- ---- ---- 16.408 +.048 16.360 750 ---- ---- ---- ---- 16.158 +.048 16.110 775 ---- ---- ---- ---- 15.908 +.048 15.860 800 ---- ---- ---- ---- 15.658 +.048 15.610 8000 ---- ---- ---- ---- .006 UNCH .006 13 825 ---- ---- ---- ---- 15.408 +.048 15.360 850 ---- ---- ---- ---- 15.158 +.048 15.110 875 ---- ---- ---- ---- 14.908 +.048 14.860 900 ---- ---- ---- ---- 14.658 +.048 14.610 9000 .003 .003 .003 .003 .005 UNCH 8 .005 100 925 ---- ---- ---- ---- 14.408 +.048 14.360 950 ---- ---- ---- ---- 14.158 +.048 14.110 975 ---- ---- ---- ---- 13.908 +.048 13.860 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 13.343 +.050 13.293 1075 ---- ---- ---- ---- 13.093 +.050 13.043 1100 ---- ---- ---- ---- 12.843 +.050 12.793 1125 ---- ---- ---- ---- 12.593 +.050 12.543 1150 ---- ---- ---- ---- 12.343 +.050 12.293 1175 ---- ---- ---- ---- 12.093 +.050 12.043 1200 ---- ---- ---- ---- 11.843 +.050 11.793 1225 ---- ---- ---- ---- 11.593 +.050 11.543 1250 ---- ---- ---- ---- 11.343 +.050 11.293 1275 ---- ---- ---- ---- 11.093 +.050 11.043 1300 ---- ---- ---- ---- 10.843 +.050 10.793 1325 ---- ---- ---- ---- 10.593 +.050 10.543 1350 ---- ---- ---- ---- 10.343 +.050 10.293 1375 ---- ---- ---- ---- 10.093 +.050 10.043 1400 ---- ---- ---- ---- 9.843 +.050 9.793 1425 ---- ---- ---- ---- 9.593 +.050 9.543 1450 ---- ---- ---- ---- 9.343 +.050 9.293 1475 ---- ---- ---- ---- 9.093 +.050 9.043 1500 ---- ---- ---- ---- 8.843 +.050 8.793 1525 ---- ---- ---- ---- 8.593 +.050 8.543 1550 ---- ---- ---- ---- 8.343 +.050 8.293 1575 ---- ---- ---- ---- 8.093 +.050 8.043 1600 ---- ---- ---- ---- 7.843 +.048 7.795 1625 ---- ---- ---- ---- 7.594 +.047 7.547 1650 ---- ---- ---- ---- 7.346 +.045 7.301 1675 ---- ---- ---- ---- 7.099 +.044 7.055 1700 ---- ---- ---- ---- 6.854 +.043 6.811 1725 ---- ---- ---- ---- 6.610 +.042 6.568 1750 ---- ---- ---- ---- 6.368 +.042 6.326 1775 ---- ---- ---- ---- 6.127 +.041 6.086 1800 ---- ---- 5.654A 5.654A 5.888 +.040 5.848 1825 ---- 5.724B 5.418A 5.418A 5.651 +.039 5.612 1850 ---- 5.488B 5.186A 5.186A 5.416 +.039 5.377 1875 ---- 5.254B 4.955A 4.955A 5.183 +.037 5.146 1900 ---- 5.023B 4.728A 4.728A 4.954 +.037 4.917 1925 ---- 4.795B 4.504A 4.504A 4.727 +.036 4.691 1950 ---- 4.569B 4.284A 4.284A 4.503 +.034 4.469 1975 ---- 4.348B 4.068A 4.068A 4.283 +.033 4.250 2000 ---- 4.130B 3.856A 3.856A 4.068 +.032 4.036 1 2025 ---- 3.918B 3.650A 3.650A 3.856 +.029 3.827 3 2050 ---- 3.710B 3.450A 3.450A 3.650 +.027 3.623 2075 ---- 3.508B 3.256A 3.256A 3.449 +.024 3.425 2100 ---- 3.312B 3.069A 3.069A 3.254 +.022 3.232 2125 ---- 3.122B 2.887A 2.887A 3.066 +.019 3.047 2150 ---- 2.939B 2.714A 2.714A 2.884 +.016 2.868 2175 ---- 2.764B 2.548A 2.548A 2.710 +.014 2.696 2 2200 ---- 2.595B 2.389A 2.389A 2.543 +.010 2.533 7 2225 ---- 2.435B 2.239A 2.239A 2.384 +.007 2.377 2250 ---- 2.281B 2.097A 2.281B 2.233 +.004 2.229 2 2275 ---- 2.137B 1.963A 2.136B 2.090 +.002 2.088 2300 ---- 2.003B 1.838A 1.999B 1.955 -.001 1.956 50 2325 ---- 1.877B 1.719A 1.876B 1.828 -.004 1.832 2350 ---- 1.758B 1.609A 1.757B 1.709 -.006 1.715 4 2375 ---- 1.647B 1.505A 1.646B 1.598 -.007 1.605 2400 ---- 1.542B 1.409A 1.542B 1.493 -.010 1.503 5 2425 ---- 1.446B 1.319A 1.445B 1.396 -.012 1.408 2450 ---- 1.354B 1.235A 1.354B 1.306 -.013 1.319 200 2475 ---- 1.270B 1.158A 1.270B 1.222 -.014 1.236 2500 ---- 1.191B 1.085A 1.188B 1.143 -.016 1.159 401 2525 ---- 1.118B 1.018A 1.117B 1.071 -.016 1.087 4 2550 ---- 1.049B .955A 1.048B 1.004 -.017 1.021 13 2575 ---- .986B .896A .985B .941 -.018 .959 2 2600 ---- .926B .844A .925B .883 -.018 .901 65 2625 ---- .870B .792A .870B .830 -.018 .848 2650 ---- .820B .746A .819B .780 -.018 .798 2 2675 ---- .772B .702A .772B .734 -.017 .751 2700 ---- .727B .663A .727B .691 -.017 .708 6 26 2725 ---- .685B .626A .685B .651 -.017 .668 2 2750 ---- .647B .591A .647B .614 -.016 .630 56 2775 ---- .611B .557A .611B .580 -.016 82 .596 2800 ---- .578B .528A .577B .548 -.015 .563 2825 .526 .546B .500A .529B .518 -.015 20 .533 2850 ---- .517B .474A .517B .491 -.013 .504 2 2875 ---- .489B .449A .489B .465 -.013 .478 2900 ---- .464B .426A .464B .441 -.012 .453 2925 ---- .440B .405A .440B .418 -.013 .431 17 2950 ---- .418B .385A .418B .397 -.012 .409 1 141 2975 ---- .397B .366A .397B .377 -.012 .389 3000 .350 .378B .349A .365B .359 -.011 1 .370 8 3025 ---- .360B .332A .360B .342 -.011 .353 3050 ---- .343B .317A .343B .326 -.010 .336 3 3075 ---- .327B .303A .327B .310 -.011 .321 3100 ---- .312B .289A .312B .296 -.010 .306 10 3125 ---- .298B .277A .298B .283 -.010 .293 1 1 3150 ---- .285B .266A .285B .271 -.009 .280 1 3175 ---- .272B .255A .272B .259 -.009 .268 3200 ---- .261B .245A .261B .248 -.009 .257 2 3225 ---- .250B .235A .250B .237 -.010 .247 1 1 3250 ---- .239B .226A .239B .228 -.009 .237 3275 ---- .230B .217A .230B .219 -.009 .228 1 1 3300 ---- .221B .209A .221B .210 -.009 .219 3325 ---- .212B .201A .212B .202 -.009 .211 1 1 3350 ---- .204B .194A .204B .194 -.009 .203 3375 ---- ---- .187A .187A .187 -.009 .196 3400 ---- ---- .181A .181A .180 -.009 .189 3425 ---- ---- .175A .175A .174 -.008 .182 3450 ---- ---- .169A .169A .168 -.008 .176 18 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.843 +.050 13.793 10000 ---- ---- ---- ---- .012 +.001 .011 36 1025 ---- ---- ---- ---- 13.593 +.050 13.543 1050 ---- ---- ---- ---- 13.343 +.050 13.293 1075 ---- ---- ---- ---- 13.093 +.050 13.043 1100 ---- ---- ---- ---- 12.843 +.050 12.793 1125 ---- ---- ---- ---- 12.593 +.050 12.543 1150 ---- ---- ---- ---- 12.343 +.050 12.293 1175 ---- ---- ---- ---- 12.093 +.050 12.043 1200 ---- ---- ---- ---- 11.843 +.050 11.793 1225 ---- ---- ---- ---- 11.593 +.050 11.543 1250 ---- ---- ---- ---- 11.343 +.050 11.293 1275 ---- ---- ---- ---- 11.093 +.050 11.043 1300 ---- ---- ---- ---- 10.843 +.050 10.793 1325 ---- ---- ---- ---- 10.593 +.050 10.543 1350 ---- ---- ---- ---- 10.343 +.050 10.293 1375 ---- ---- ---- ---- 10.093 +.050 10.043 1400 ---- ---- ---- ---- 9.843 +.050 9.793 1425 ---- ---- ---- ---- 9.593 +.050 9.543 1450 ---- ---- ---- ---- 9.343 +.050 9.293 1475 ---- ---- ---- ---- 9.093 +.050 9.043 1500 ---- ---- ---- ---- 8.843 +.050 8.793 1525 ---- ---- ---- ---- 8.593 +.050 8.543 1550 ---- ---- ---- ---- 8.343 +.048 8.295 1575 ---- ---- ---- ---- 8.094 +.046 8.048 1600 ---- ---- ---- ---- 7.847 +.045 7.802 33 1625 ---- ---- ---- ---- 7.601 +.044 7.557 1650 ---- ---- ---- ---- 7.356 +.042 7.314 16 1675 ---- ---- ---- ---- 7.113 +.041 7.072 1700 ---- ---- ---- ---- 6.871 +.039 6.832 1 1725 ---- ---- ---- ---- 6.632 +.039 6.593 2 1750 ---- 6.396B 6.166A 6.166A 6.394 +.038 6.356 1 1775 ---- 6.231B 5.932A 5.932A 6.158 +.036 6.122 1800 ---- 5.997B 5.700A 5.700A 5.924 +.035 5.889 1825 ---- 5.765B 5.472A 5.472A 5.693 +.034 5.659 1850 ---- 5.535B 5.246A 5.246A 5.464 +.032 5.432 1875 ---- 5.308B 5.023A 5.023A 5.239 +.031 5.208 1900 ---- 5.084B 4.804A 4.804A 5.016 +.029 4.987 4 1925 ---- 4.864B 4.589A 4.589A 4.798 +.029 4.769 1950 ---- 4.647B 4.377A 4.377A 4.583 +.027 4.556 1975 ---- 4.436B 4.170A 4.170A 4.372 +.026 4.346 1 2000 ---- 4.228B 3.969A 3.969A 4.166 +.024 4.142 2025 ---- 4.025B 3.773A 3.773A 3.965 +.023 3.942 2050 ---- 3.827B 3.583A 3.583A 3.769 +.021 3.748 2075 ---- 3.635B 3.399A 3.399A 3.579 +.020 3.559 2100 ---- 3.450B 3.221A 3.221A 3.395 +.018 3.377 107 2125 ---- 3.270B 3.050A 3.050A 3.217 +.016 3.201 1 2150 ---- 3.097B 2.886A 2.886A 3.047 +.015 3.032 15 190 2175 ---- 2.931B 2.729A 2.729A 2.883 +.013 2.870 2200 ---- 2.771B 2.579A 2.579A 2.726 +.012 2.714 300 2225 ---- 2.619B 2.436A 2.618B 2.576 +.010 2.566 2250 ---- 2.474B 2.300A 2.473B 2.433 +.008 2.425 137 2275 ---- 2.335B 2.171A 2.332B 2.297 +.007 2.290 126 2300 ---- 2.204B 2.050A 2.204B 2.168 +.005 2.163 110 2325 ---- 2.082B 1.936A 2.081B 2.046 +.003 2.043 2350 ---- 1.968B 1.827A 1.967B 1.931 +.002 1.929 90 2375 ---- 1.861B 1.726A 1.859B 1.822 UNCH 1.822 25 2400 ---- 1.759B 1.630A 1.759B 1.720 -.001 3 1.721 246 2425 ---- 1.663B 1.540A 1.663B 1.624 -.003 1.627 4 2450 ---- 1.573B 1.456A 1.573B 1.534 -.004 1.538 265 2475 ---- 1.489B 1.378A 1.489B 1.449 -.005 1.454 214 2500 ---- 1.409B 1.304A 1.409B 1.370 -.006 1.376 725 2525 ---- 1.334B 1.235A 1.330B 1.296 -.007 1.303 7 2550 ---- 1.264B 1.171A 1.264B 1.226 -.008 1.234 88 2575 ---- 1.199B 1.110A 1.194B 1.161 -.009 1.170 2600 ---- 1.137B 1.054A 1.136B 1.101 -.009 50 1.110 429 2625 1.061 1.078B 1.001A 1.048A 1.044 -.009 15 1.053 2650 ---- 1.023B .951A 1.020B .991 -.009 1.000 45 2675 ---- .972B .904A .968B .941 -.009 .950 15 2700 ---- .923B .856A .920B .894 -.009 3 .903 17 448 2725 ---- .878B .815A .875B .850 -.009 .859 2750 ---- .835B .776A .834B .809 -.009 .818 7 2775 ---- .795B .739A .794B .770 -.009 .779 50 50 2800 .732 .757B .705A .723A .734 -.008 110 .742 523 2825 ---- .721B .672A .721B .700 -.007 .707 2850 ---- .687B .642A .687B .668 -.007 .675 31 2875 ---- .655B .613A .655B .637 -.007 .644 2900 ---- .625B .586A .625B .609 -.006 .615 3 2925 ---- .597B .561A .597B .582 -.006 .588 1 2950 ---- .571B .536A .571B .557 -.005 .562 70 2975 ---- .546B .514A .546B .533 -.004 .537 14 3000 ---- .522B .492A .522B .510 -.004 .514 1 1028 3025 ---- .500B .472A .500B .489 -.004 .493 3050 ---- .479B .453A .479B .468 -.004 .472 2 3075 ---- .459B .435A .459B .449 -.004 .453 2 3100 ---- .440B .417A .440B .431 -.004 .435 106 3125 ---- .423B .401A .423B .414 -.003 .417 3150 ---- .406B .386A .406B .397 -.004 .401 8 3175 ---- .390B .371A .390B .382 -.004 .386 1 3200 ---- .375B .358A .375B .367 -.004 .371 56 3225 ---- .361B .344A .361B .353 -.004 .357 10 35 3250 ---- .347B .332A .347B .340 -.004 .344 100 3275 ---- .334B .320A .334B .327 -.005 .332 1 3300 ---- .322B .309A .322B .315 -.005 .320 2 3325 ---- .310B .299A .310B .304 -.005 .309 3350 ---- .299B .289A .299B .293 -.005 .298 4 4 3375 ---- .289B .279A .289B .283 -.005 .288 3400 ---- .279B .270A .279B .274 -.004 .278 500 3425 ---- .270B .261A .270B .264 -.005 .269 3450 ---- .261B .253A .261B .256 -.004 .260 9 3475 ---- ---- .245A .245A .247 -.005 .252 1 3500 ---- ---- .238A .238A .239 -.005 3 .244 12 148 3600 ---- ---- .211A .211A .211 -.005 .216 1 1 4000 ---- ---- .140A .140A .138 -.005 3 .143 11 163 4500 ---- ---- .095A .095A .091 -.005 .096 2 5000 .070 .070 .065 .065 .066 -.004 4 .070 57 6000 ---- ---- ---- ---- .037 -.002 .039 10 7000 ---- ---- ---- ---- .022 -.001 .023 50 8000 ---- ---- ---- ---- .016 UNCH .016 825 ---- ---- ---- ---- 15.593 +.050 15.543 850 ---- ---- ---- ---- 15.343 +.050 15.293 875 ---- ---- ---- ---- 15.093 +.050 15.043 900 ---- ---- ---- ---- 14.843 +.050 14.793 9000 ---- ---- ---- ---- .013 UNCH .013 925 ---- ---- ---- ---- 14.593 +.050 14.543 950 ---- ---- ---- ---- 14.343 +.050 14.293 975 ---- ---- ---- ---- 14.093 +.050 14.043 SO OCT23 Silver Option CALL 1400 ---- ---- ---- ---- 10.086 ---- ---- 1425 ---- ---- ---- ---- 9.836 ---- ---- 1450 ---- ---- ---- ---- 9.586 ---- ---- 1475 ---- ---- ---- ---- 9.336 ---- ---- 1500 ---- ---- ---- ---- 9.086 ---- ---- 1525 ---- ---- ---- ---- 8.836 ---- ---- 1550 ---- ---- ---- ---- 8.587 ---- ---- 1575 ---- ---- ---- ---- 8.340 ---- ---- 1600 ---- ---- ---- ---- 8.095 ---- ---- 1625 ---- ---- ---- ---- 7.851 ---- ---- 1650 ---- ---- ---- ---- 7.609 ---- ---- 1675 ---- ---- ---- ---- 7.369 ---- ---- 1700 ---- ---- ---- ---- 7.131 ---- ---- 1725 ---- ---- ---- 6.702A 6.894 ---- ---- 1750 ---- ---- ---- 6.469A 6.660 ---- ---- 1775 ---- ---- ---- 6.237A 6.428 ---- ---- 1800 ---- ---- ---- 6.009A 6.198 ---- ---- 1825 ---- ---- ---- 5.783A 5.971 ---- ---- 1850 ---- ---- ---- 5.560A 5.746 ---- ---- 1875 ---- ---- ---- 5.341A 5.524 ---- ---- 1900 ---- ---- ---- 5.125A 5.306 ---- ---- 1925 ---- ---- ---- 4.913A 5.091 ---- ---- 1950 ---- ---- ---- 4.705A 4.880 ---- ---- 1975 ---- ---- ---- 4.500A 4.672 ---- ---- 2000 ---- ---- ---- 4.303A 4.469 ---- ---- 2025 ---- ---- ---- 4.109A 4.271 ---- ---- 2050 ---- ---- ---- 3.920A 4.078 ---- ---- 2075 ---- ---- ---- 3.737A 3.890 ---- ---- 2100 ---- ---- ---- 3.560A 3.708 ---- ---- 2125 ---- ---- ---- 3.388A 3.532 ---- ---- 2150 ---- ---- ---- 3.223A 3.362 ---- ---- 2175 ---- ---- ---- 3.065A 3.198 ---- ---- 2200 ---- ---- ---- 2.913A 3.041 ---- ---- 2225 ---- ---- ---- 2.767A 2.890 ---- ---- 2250 ---- ---- ---- 2.628A 2.746 ---- ---- 2275 ---- ---- ---- 2.496A 2.609 ---- ---- 2300 ---- ---- ---- 2.370A 2.478 ---- ---- 2325 ---- ---- ---- 2.251A 2.354 ---- ---- 2350 ---- ---- ---- 2.138A 2.236 ---- ---- 2375 ---- ---- ---- 2.030A 2.124 ---- ---- 2400 ---- ---- ---- 1.929A 2.018 ---- ---- 2425 ---- ---- ---- 1.834A 1.917 ---- ---- 2450 ---- ---- ---- 1.744A 1.823 ---- ---- 2475 ---- ---- ---- 1.659A 1.734 ---- ---- 2500 ---- ---- ---- 1.579A 1.649 ---- ---- 2525 ---- ---- ---- 1.504A 1.570 ---- ---- 2550 ---- ---- ---- 1.434A 1.495 ---- ---- 2575 ---- ---- ---- 1.368A 1.425 ---- ---- 2600 ---- ---- ---- 1.305A 1.358 ---- ---- 2625 ---- ---- ---- 1.246A 1.296 ---- ---- 2650 1.252 1.252 1.252 1.245A 1.237 ---- 17 ---- 2675 ---- ---- ---- 1.138A 1.182 ---- ---- 2700 ---- ---- ---- 1.089A 1.129 ---- ---- 2725 ---- ---- ---- 1.042A 1.080 ---- ---- 2750 ---- ---- ---- .998A 1.033 ---- ---- 2775 ---- ---- ---- .952A .989 ---- ---- 2800 ---- ---- ---- .912A .947 ---- ---- 2825 ---- ---- ---- .875A .908 ---- ---- 2850 ---- ---- ---- .839A .871 ---- ---- 2875 ---- ---- ---- .805A .835 ---- ---- 2900 ---- ---- ---- .773A .801 ---- ---- 2925 ---- ---- ---- .743A .770 ---- ---- 2950 ---- ---- ---- .714A .739 ---- ---- 2975 ---- ---- ---- .686A .710 ---- ---- 3000 ---- ---- ---- .660A .683 ---- ---- 3025 ---- ---- ---- .635A .657 ---- ---- 3050 ---- ---- ---- .611A .632 ---- ---- 3075 ---- ---- ---- .589A .608 ---- ---- 3100 ---- ---- ---- .568A .586 ---- ---- 3125 ---- ---- ---- .547A .564 ---- ---- 3150 ---- ---- ---- .528A .544 ---- ---- 3175 ---- ---- ---- .509A .524 ---- ---- 3200 ---- ---- ---- .492A .506 ---- ---- 3225 ---- ---- ---- .475A .488 ---- ---- 3250 ---- ---- ---- .459A .472 ---- ---- 3275 ---- ---- ---- .444A .456 ---- ---- 3300 ---- ---- ---- .429A .441 ---- ---- 3325 ---- ---- ---- .415A .426 ---- ---- 3350 ---- ---- ---- .402A .413 ---- ---- 3375 ---- ---- ---- .390A .400 ---- ---- 3400 ---- ---- ---- .378A .387 ---- ---- 3500 ---- ---- ---- ---- .343 ---- ---- SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.086 +.028 14.058 10000 ---- ---- ---- ---- .032 +.005 .027 13 1025 ---- ---- ---- ---- 13.836 +.028 13.808 1050 ---- ---- ---- ---- 13.586 +.028 13.558 1075 ---- ---- ---- ---- 13.336 +.028 13.308 1100 ---- ---- ---- ---- 13.086 +.028 13.058 1125 ---- ---- ---- ---- 12.836 +.028 12.808 1150 ---- ---- ---- ---- 12.586 +.028 12.558 1175 ---- ---- ---- ---- 12.336 +.028 12.308 1200 ---- ---- ---- ---- 12.086 +.028 12.058 1225 ---- ---- ---- ---- 11.836 +.028 11.808 1250 ---- ---- ---- ---- 11.586 +.028 11.558 1275 ---- ---- ---- ---- 11.336 +.028 11.308 1300 ---- ---- ---- ---- 11.086 +.028 11.058 1325 ---- ---- ---- ---- 10.836 +.028 10.808 1350 ---- ---- ---- ---- 10.586 +.028 10.558 1375 ---- ---- ---- ---- 10.336 +.028 10.308 1400 ---- ---- ---- ---- 10.086 +.028 10.058 1425 ---- ---- ---- ---- 9.836 +.028 9.808 1450 ---- ---- ---- ---- 9.587 +.027 9.560 1475 ---- ---- ---- ---- 9.339 +.026 9.313 1500 ---- ---- ---- ---- 9.093 +.026 9.067 4 1525 ---- ---- ---- ---- 8.849 +.025 8.824 1550 ---- ---- ---- ---- 8.606 +.025 8.581 1575 ---- ---- ---- ---- 8.365 +.024 8.341 1600 ---- ---- ---- ---- 8.126 +.023 8.103 1625 ---- ---- 7.637A 7.637A 7.889 +.023 7.866 1650 ---- 7.716B 7.404A 7.404A 7.653 +.021 7.632 1675 ---- 7.483B 7.173A 7.173A 7.420 +.021 7.399 1700 ---- 7.251B 6.945A 6.945A 7.189 +.019 7.170 1725 ---- 7.022B 6.719A 6.719A 6.961 +.019 6.942 1750 ---- 6.795B 6.496A 6.496A 6.735 +.018 6.717 1775 ---- 6.571B 6.276A 6.276A 6.512 +.016 6.496 1800 ---- 6.351B 6.059A 6.059A 6.292 +.015 6.277 2 1825 ---- 6.133B 5.845A 5.845A 6.075 +.014 6.061 1850 ---- 5.918B 5.635A 5.635A 5.861 +.013 5.848 1875 ---- 5.706B 5.429A 5.429A 5.651 +.012 5.639 2 1900 ---- 5.499B 5.227A 5.227A 5.444 +.010 5.434 2 1925 ---- 5.295B 5.028A 5.028A 5.242 +.009 5.233 2 1950 ---- 5.095B 4.834A 4.834A 5.044 +.008 5.036 4 1975 ---- 4.899B 4.645A 4.645A 4.850 +.007 4.843 2000 ---- 4.709B 4.460A 4.460A 4.661 +.007 4.654 15 2025 ---- 4.522B 4.280A 4.280A 4.477 +.006 4.471 2050 ---- 4.341B 4.106A 4.106A 4.298 +.006 4.292 1 2075 ---- 4.164B 3.936A 3.936A 4.123 +.005 4.118 2100 ---- 3.993B 3.772A 3.772A 3.954 +.004 3.950 5 2125 ---- 3.828B 3.614A 3.614A 3.790 +.003 3.787 100 2150 ---- 3.668B 3.462A 3.462A 3.632 +.003 3.629 2175 ---- 3.513B 3.315A 3.315A 3.479 +.002 3.477 2200 ---- 3.365B 3.175A 3.175A 3.332 +.001 3.331 5 2225 ---- 3.222B 3.040A 3.040A 3.191 UNCH 3.191 2250 ---- 3.085B 2.911A 2.911A 3.056 UNCH 3.056 17 2275 ---- 2.954B 2.788A 2.788A 2.926 UNCH 2.926 227 2300 ---- 2.828B 2.670A 2.670A 2.802 -.001 2.803 69 2325 ---- 2.708B 2.558A 2.558A 2.683 -.002 2.685 75 2350 ---- 2.594B 2.451A 2.451A 2.570 -.002 2.572 1 2375 ---- 2.484B 2.349A 2.349A 2.463 -.002 2.465 2400 ---- 2.380B 2.253A 2.253A 2.360 -.003 2.363 236 2425 ---- 2.281B 2.161A 2.161A 2.263 -.003 2.266 7 2450 ---- 2.187B 2.073A 2.073A 2.171 -.004 2.175 2475 ---- 2.097B 1.990A 1.990A 2.083 -.004 2.087 50 2500 2.030 2.030 1.911A 2.013A 2.000 -.004 1 2.004 80 2525 ---- 1.931B 1.836A 1.836A 1.920 -.006 1.926 9 2550 ---- 1.854B 1.765A 1.765A 1.845 -.006 1.851 126 2575 ---- 1.781B 1.697A 1.697A 1.774 -.005 1.779 140 2600 ---- ---- 1.633A 1.633A 1.706 -.006 1.712 316 2625 ---- ---- 1.572A 1.572A 1.642 -.005 1.647 60 2650 ---- ---- 1.514A 1.514A 1.580 -.005 1.585 52 201 2675 ---- ---- 1.459A 1.459A 1.522 -.005 1.527 1 2700 ---- ---- 1.407A 1.407A 1.466 -.005 1.471 336 2725 ---- ---- 1.357A 1.357A 1.413 -.005 1.418 2 2750 ---- ---- 1.309A 1.309A 1.363 -.004 1.367 7 2775 ---- ---- 1.264A 1.264A 1.315 -.004 1.319 2800 ---- ---- 1.221A 1.221A 1.269 -.005 1 1.274 387 2825 ---- ---- 1.180A 1.180A 1.225 -.005 1.230 2850 ---- ---- 1.141A 1.141A 1.184 -.005 1.189 34 2875 ---- ---- 1.098A 1.098A 1.144 -.005 1.149 8 2900 ---- ---- 1.062A 1.062A 1.106 -.006 1.112 3 2925 ---- ---- 1.028A 1.028A 1.070 -.006 1.076 2950 ---- ---- .995A .995A 1.035 -.006 1.041 1 2975 ---- ---- .964A .964A 1.002 -.006 1.008 3000 ---- ---- .934A .934A .971 -.006 .977 2713 3025 ---- ---- .905A .905A .941 -.005 .946 5 3050 ---- ---- .877A .877A .912 -.005 .917 1 3075 ---- ---- .851A .851A .884 -.005 .889 3100 ---- ---- .825A .825A .857 -.005 .862 14 3125 ---- ---- .801A .801A .832 -.004 .836 3150 ---- ---- .777A .777A .808 -.004 .812 1 3175 ---- ---- .755A .755A .784 -.004 .788 3200 ---- ---- .734A .734A .762 -.003 .765 331 3225 ---- ---- .713A .713A .740 -.003 .743 3250 ---- ---- .693A .693A .720 -.001 .721 3275 ---- ---- .674A .674A .700 -.001 .701 3300 ---- ---- .656A .656A .681 UNCH .681 30 3325 ---- ---- .638A .638A .662 UNCH .662 3350 ---- ---- .621A .621A .645 +.001 .644 13 3375 ---- ---- .604A .604A .627 UNCH .627 3400 ---- ---- .589A .589A .611 +.001 1 .610 3 3425 ---- ---- .573A .573A .595 +.001 .594 3450 ---- ---- .559A .559A .580 +.002 .578 3475 ---- ---- .545A .545A .565 +.002 .563 1 3500 ---- ---- .531A .531A .551 +.002 .549 2045 3525 ---- ---- .518A .518A .537 +.002 .535 3550 ---- ---- .505A .505A .523 +.002 .521 3575 ---- ---- .493A .493A .510 +.001 .509 3600 ---- ---- .481A .481A .498 +.002 .496 160 3625 ---- ---- .470A .470A .486 +.002 .484 3650 ---- ---- .459A .459A .474 +.001 .473 2 3675 ---- ---- .448A .448A .463 +.001 .462 3700 ---- ---- .438A .438A .452 +.001 .451 3725 ---- ---- .428A .428A .441 +.001 .440 3750 ---- ---- .419A .419A .431 +.001 .430 4 3775 ---- ---- .409A .409A .421 UNCH .421 3800 ---- ---- .400A .400A .411 UNCH .411 3825 ---- ---- .392A .392A .402 UNCH .402 1 3850 ---- ---- .383A .383A .392 -.002 .394 3875 ---- ---- .375A .375A .384 -.001 .385 3900 ---- ---- .367A .367A .375 -.002 .377 3925 ---- ---- .360A .360A .367 -.002 .369 1 3950 ---- ---- .352A .352A .359 -.002 .361 3975 ---- ---- .345A .345A .351 -.003 .354 4000 .327 .344 .322 .344 .344 -.002 60 .346 2 1575 4025 ---- ---- .331A .331A .336 -.003 .339 4050 ---- ---- .325A .325A .329 -.003 .332 4075 ---- ---- .318A .318A .322 -.004 .326 4500 ---- ---- .234A .234A .233 -.004 .237 60 5000 ---- ---- .161A .161A .168 -.004 31 .172 1689 6000 ---- ---- ---- ---- .101 -.004 .105 350 7000 ---- ---- ---- ---- .067 -.004 .071 22 725 ---- ---- ---- ---- 16.836 +.028 16.808 750 ---- ---- ---- ---- 16.586 +.028 16.558 7500 ---- ---- ---- ---- .057 -.002 .059 54 775 ---- ---- ---- ---- 16.336 +.028 16.308 800 ---- ---- ---- ---- 16.086 +.028 16.058 1 8000 ---- ---- ---- ---- .048 -.002 .050 825 ---- ---- ---- ---- 15.836 +.028 15.808 850 ---- ---- ---- ---- 15.586 +.028 15.558 875 ---- ---- ---- ---- 15.336 +.028 15.308 900 ---- ---- ---- ---- 15.086 +.028 15.058 9000 ---- ---- ---- ---- .038 +.002 .036 925 ---- ---- ---- ---- 14.836 +.028 14.808 950 ---- ---- ---- ---- 14.586 +.028 14.558 975 ---- ---- ---- ---- 14.336 +.028 14.308 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.269 +.028 13.241 1125 ---- ---- ---- ---- 13.019 +.028 12.991 1150 ---- ---- ---- ---- 12.769 +.028 12.741 1175 ---- ---- ---- ---- 12.519 +.028 12.491 1200 ---- ---- ---- ---- 12.269 +.028 12.241 1225 ---- ---- ---- ---- 12.019 +.028 11.991 1250 ---- ---- ---- ---- 11.769 +.028 11.741 1275 ---- ---- ---- ---- 11.519 +.028 11.491 1300 ---- ---- ---- ---- 11.269 +.028 11.241 1325 ---- ---- ---- ---- 11.019 +.028 10.991 1350 ---- ---- ---- ---- 10.769 +.027 10.742 1375 ---- ---- ---- ---- 10.520 +.026 10.494 1400 ---- ---- ---- ---- 10.273 +.025 10.248 1425 ---- ---- ---- ---- 10.028 +.024 10.004 1450 ---- ---- ---- ---- 9.784 +.023 9.761 1475 ---- ---- ---- ---- 9.543 +.023 9.520 1500 ---- ---- ---- ---- 9.303 +.022 9.281 1525 ---- ---- ---- ---- 9.066 +.022 9.044 1550 ---- ---- 8.589A 8.589A 8.830 +.021 8.809 1575 ---- 8.651B 8.357A 8.357A 8.597 +.020 8.577 1600 ---- 8.419B 8.128A 8.128A 8.366 +.020 8.346 1625 ---- 8.189B 7.902A 7.902A 8.137 +.020 8.117 1650 ---- 7.962B 7.678A 7.678A 7.910 +.019 7.891 1675 ---- 7.738B 7.457A 7.457A 7.687 +.019 7.668 1700 ---- 7.516B 7.239A 7.239A 7.466 +.018 7.448 1725 ---- 7.296B 7.023A 7.023A 7.247 +.017 7.230 1750 ---- 7.080B 6.811A 6.811A 7.032 +.017 7.015 1775 ---- 6.867B 6.602A 6.602A 6.820 +.016 6.804 1800 ---- 6.657B 6.396A 6.396A 6.611 +.016 6.595 1825 ---- 6.450B 6.194A 6.194A 6.405 +.015 6.390 1850 ---- 6.247B 5.996A 5.996A 6.203 +.014 6.189 1875 ---- 6.047B 5.802A 5.802A 6.005 +.013 5.992 1900 ---- 5.851B 5.611A 5.611A 5.811 +.013 5.798 1925 ---- 5.659B 5.424A 5.424A 5.620 +.012 5.608 1950 ---- 5.471B 5.242A 5.242A 5.434 +.011 5.423 1975 ---- 5.287B 5.064A 5.064A 5.252 +.011 5.241 2000 ---- 5.108B 4.890A 4.890A 5.074 +.010 5.064 2025 ---- 4.933B 4.722A 4.722A 4.901 +.009 4.892 2050 ---- 4.762B 4.557A 4.557A 4.732 +.008 4.724 2075 ---- 4.597B 4.398A 4.398A 4.568 +.008 4.560 2100 ---- 4.436B 4.243A 4.243A 4.409 +.007 4.402 2125 ---- 4.279B 4.093A 4.093A 4.255 +.008 4.247 2150 ---- 4.128B 3.949A 3.949A 4.105 +.007 4.098 2175 ---- 3.982B 3.809A 3.809A 3.961 +.007 3.954 2200 ---- 3.840B 3.674A 3.674A 3.821 +.007 3.814 2225 ---- 3.703B 3.544A 3.544A 3.686 +.007 3.679 2250 ---- 3.572B 3.419A 3.419A 3.556 +.007 3.549 2275 ---- 3.445B 3.299A 3.299A 3.430 +.007 3.423 2300 ---- 3.323B 3.184A 3.184A 3.309 +.007 3.302 2325 ---- 3.205B 3.073A 3.073A 3.193 +.007 3.186 2350 ---- 3.093B 2.966A 2.966A 3.081 +.007 3.074 2375 ---- 2.985B 2.864A 2.864A 2.973 +.006 2.967 2400 ---- 2.888B 2.766A 2.881B 2.870 +.006 2.864 90 2425 ---- 2.781B 2.672A 2.672A 2.771 +.005 2.766 2450 ---- 2.685B 2.583A 2.583A 2.676 +.005 2.671 2475 ---- 2.593B 2.496A 2.496A 2.585 +.004 2.581 2500 ---- 2.506B 2.414A 2.414A 2.498 +.004 2.494 2525 ---- 2.422B 2.335A 2.335A 2.414 +.002 2.412 2550 ---- 2.341B 2.260A 2.260A 2.334 +.001 2.333 2575 ---- 2.263B 2.187A 2.187A 2.257 UNCH 2.257 2600 ---- 2.190B 2.118A 2.118A 2.184 -.001 2.185 2625 ---- 2.119B 2.052A 2.052A 2.114 -.002 2.116 2650 ---- 2.052B 1.989A 1.989A 2.047 -.003 2.050 2675 ---- ---- 1.928A 1.928A 1.983 -.004 1.987 2700 ---- ---- 1.870A 1.870A 1.921 -.005 1.926 2725 ---- ---- 1.815A 1.815A 1.863 -.006 1.869 2750 ---- ---- 1.761A 1.761A 1.807 -.006 1.813 2775 ---- ---- 1.710A 1.710A 1.753 -.008 1.761 2800 ---- ---- 1.662A 1.662A 1.701 -.009 1.710 82 2825 ---- ---- 1.615A 1.615A 1.652 -.010 1.662 2850 ---- ---- 1.570A 1.570A 1.605 -.010 1.615 2875 ---- ---- 1.527A 1.527A 1.559 -.011 1.570 2900 ---- ---- 1.485A 1.485A 1.516 -.012 1.528 2925 ---- ---- 1.446A 1.446A 1.474 -.012 1.486 2950 ---- ---- 1.407A 1.407A 1.434 -.013 1.447 2975 ---- ---- 1.365A 1.365A 1.396 -.012 1.408 3000 ---- ---- 1.328A 1.328A 1.359 -.013 16 1.372 18 18 3025 ---- ---- 1.294A 1.294A 1.323 -.013 1.336 3050 ---- ---- 1.261A 1.261A 1.289 -.013 1.302 3075 ---- ---- 1.230A 1.230A 1.256 -.013 1.269 3100 ---- ---- 1.199A 1.199A 1.224 -.013 1.237 3125 ---- ---- 1.170A 1.170A 1.193 -.013 1.206 3150 ---- ---- 1.142A 1.142A 1.164 -.012 1.176 3175 ---- ---- 1.115A 1.115A 1.136 -.011 1.147 3200 ---- ---- 1.089A 1.089A 1.108 -.012 1.120 3225 ---- ---- 1.063A 1.063A 1.082 -.011 1.093 3250 ---- ---- 1.039A 1.039A 1.057 -.010 1.067 3275 ---- ---- 1.015A 1.015A 1.033 -.009 1.042 3300 ---- ---- .993A .993A 1.009 -.009 1.018 3325 ---- ---- .971A .971A .987 -.008 .995 3350 ---- ---- .943A .943A .965 -.008 .973 1 3375 ---- ---- .922A .922A .944 -.008 .952 3400 .912 .930 .909A .925 .924 -.007 25 .931 18 18 3425 ---- ---- .890A .890A .904 -.007 .911 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.473 +.028 14.445 1025 ---- ---- ---- ---- 14.223 +.028 14.195 1050 ---- ---- ---- ---- 13.973 +.028 13.945 1075 ---- ---- ---- ---- 13.723 +.028 13.695 1100 ---- ---- ---- ---- 13.473 +.028 13.445 1125 ---- ---- ---- ---- 13.223 +.028 13.195 1150 ---- ---- ---- ---- 12.973 +.028 12.945 1175 ---- ---- ---- ---- 12.724 +.027 12.697 1200 ---- ---- ---- ---- 12.477 +.027 12.450 1225 ---- ---- ---- ---- 12.231 +.027 12.204 1250 ---- ---- ---- ---- 11.986 +.026 11.960 1275 ---- ---- ---- ---- 11.743 +.027 11.716 1300 ---- ---- ---- ---- 11.501 +.026 11.475 1325 ---- ---- ---- ---- 11.260 +.026 11.234 1350 ---- ---- ---- ---- 11.021 +.026 10.995 1375 ---- ---- ---- ---- 10.783 +.025 10.758 1400 ---- ---- ---- ---- 10.547 +.025 10.522 1425 ---- ---- ---- ---- 10.312 +.024 10.288 1450 ---- ---- ---- ---- 10.079 +.024 10.055 1475 ---- ---- ---- ---- 9.847 +.023 9.824 1500 ---- ---- ---- ---- 9.618 +.024 9.594 1525 ---- ---- ---- ---- 9.390 +.023 9.367 1550 ---- ---- ---- ---- 9.164 +.023 9.141 1575 ---- ---- ---- ---- 8.940 +.022 8.918 1600 ---- ---- ---- ---- 8.718 +.022 8.696 1625 ---- ---- ---- ---- 8.499 +.022 8.477 1650 ---- ---- ---- ---- 8.282 +.021 8.261 1675 ---- ---- ---- ---- 8.068 +.021 8.047 1700 ---- ---- ---- ---- 7.856 +.021 7.835 1725 ---- ---- ---- ---- 7.647 +.021 7.626 1750 ---- ---- ---- ---- 7.441 +.020 7.421 1775 ---- ---- ---- ---- 7.238 +.020 7.218 1800 ---- ---- ---- ---- 7.038 +.019 7.019 1825 ---- ---- ---- ---- 6.842 +.020 6.822 1850 ---- ---- ---- ---- 6.649 +.019 6.630 1875 ---- ---- ---- ---- 6.459 +.018 6.441 1900 ---- ---- ---- ---- 6.274 +.019 6.255 1925 ---- ---- ---- ---- 6.092 +.018 6.074 1950 ---- ---- ---- ---- 5.914 +.018 5.896 1975 ---- ---- ---- ---- 5.740 +.017 5.723 2000 ---- ---- ---- ---- 5.571 +.017 5.554 2025 ---- ---- ---- ---- 5.406 +.017 5.389 2050 ---- ---- ---- ---- 5.245 +.016 5.229 2075 ---- ---- ---- ---- 5.089 +.016 5.073 2100 ---- ---- ---- ---- 4.937 +.015 4.922 2125 ---- ---- ---- ---- 4.790 +.015 4.775 2150 ---- ---- ---- ---- 4.648 +.015 4.633 2175 ---- ---- ---- ---- 4.511 +.014 4.497 2200 ---- ---- ---- ---- 4.379 +.015 4.364 2225 ---- ---- ---- ---- 4.251 +.014 4.237 2250 ---- ---- ---- ---- 4.128 +.013 4.115 2275 ---- ---- ---- ---- 4.011 +.013 3.998 2300 ---- ---- ---- ---- 3.898 +.013 3.885 2325 ---- ---- ---- ---- 3.790 +.012 3.778 2350 ---- ---- ---- ---- 3.687 +.012 3.675 2375 ---- ---- ---- ---- 3.589 +.012 3.577 2400 ---- ---- ---- ---- 3.495 +.011 3.484 2425 ---- ---- ---- ---- 3.406 +.011 3.395 2450 ---- ---- ---- ---- 3.321 +.011 3.310 2475 ---- ---- ---- ---- 3.240 +.010 3.230 2500 ---- ---- ---- ---- 3.162 +.010 3.152 2525 ---- ---- ---- ---- 3.087 +.010 3.077 2550 ---- ---- ---- ---- 3.015 +.009 3.006 2575 ---- ---- ---- ---- 2.945 +.009 2.936 2600 ---- ---- ---- ---- 2.877 +.009 2.868 2625 ---- ---- ---- ---- 2.811 +.009 2.802 2650 ---- ---- ---- ---- 2.746 +.009 2.737 1 2675 ---- ---- ---- ---- 2.681 +.008 2.673 2700 ---- ---- ---- ---- 2.617 +.007 2.610 5 2725 ---- ---- ---- ---- 2.554 +.008 2.546 2750 ---- ---- ---- ---- 2.491 +.008 2.483 2775 ---- ---- ---- ---- 2.428 +.007 2.421 2800 ---- ---- ---- ---- 2.367 +.007 2.360 2825 ---- ---- ---- ---- 2.307 +.007 2.300 2850 ---- ---- ---- ---- 2.248 +.007 2.241 2875 ---- ---- ---- ---- 2.191 +.007 2.184 2900 ---- ---- ---- ---- 2.136 +.006 2.130 2925 ---- ---- ---- ---- 2.083 +.006 2.077 2950 ---- ---- ---- ---- 2.033 +.006 2.027 2975 ---- ---- ---- ---- 1.986 +.006 1.980 3000 ---- ---- ---- ---- 1.942 +.006 1.936 5 3025 ---- ---- ---- ---- 1.901 +.005 1.896 3050 ---- ---- ---- ---- 1.863 +.005 1.858 3075 ---- ---- ---- ---- 1.828 +.005 1.823 3100 ---- ---- ---- ---- 1.795 +.005 1.790 3125 ---- ---- ---- ---- 1.765 +.004 1.761 3150 ---- ---- ---- ---- 1.738 +.005 1.733 3175 ---- ---- ---- ---- 1.712 +.005 1.707 3200 ---- ---- ---- ---- 1.688 +.004 1.684 3225 ---- ---- ---- ---- 1.666 +.004 1.662 3250 ---- ---- ---- ---- 1.645 +.004 1.641 3275 ---- ---- ---- ---- 1.626 +.004 1.622 3300 ---- ---- ---- ---- 1.608 +.004 1.604 3325 ---- ---- ---- ---- 1.591 +.004 1.587 3350 ---- ---- ---- ---- 1.575 +.004 1.571 3375 ---- ---- ---- ---- 1.559 +.003 1.556 3400 ---- ---- ---- ---- 1.544 +.003 1.541 3425 ---- ---- ---- ---- 1.530 +.004 1.526 3450 ---- ---- ---- ---- 1.516 +.004 1.512 3475 ---- ---- ---- ---- 1.502 +.004 1.498 3500 ---- ---- ---- ---- 1.488 +.004 1.484 3525 ---- ---- ---- ---- 1.473 +.003 1.470 3550 ---- ---- ---- ---- 1.459 +.003 1.456 3575 ---- ---- ---- ---- 1.444 +.003 1.441 3600 ---- ---- ---- ---- 1.429 +.003 1.426 3625 ---- ---- ---- ---- 1.414 +.003 1.411 3650 ---- ---- ---- ---- 1.398 +.002 1.396 3675 ---- ---- ---- ---- 1.383 +.003 1.380 3700 ---- ---- ---- ---- 1.367 +.003 1.364 3725 ---- ---- ---- ---- 1.351 +.003 1.348 3750 ---- ---- ---- ---- 1.335 +.003 1.332 3775 ---- ---- ---- ---- 1.318 +.002 1.316 3800 ---- ---- ---- ---- 1.302 +.002 1.300 3825 ---- ---- ---- ---- 1.286 +.002 1.284 3850 ---- ---- ---- ---- 1.270 +.002 1.268 3875 ---- ---- ---- ---- 1.254 +.002 1.252 3900 ---- ---- ---- ---- 1.238 +.002 1.236 3925 ---- ---- ---- ---- 1.223 +.002 1.221 3950 ---- ---- ---- ---- 1.207 +.002 1.205 3975 ---- ---- ---- ---- 1.192 +.002 1.190 4000 ---- ---- ---- ---- 1.177 +.002 1.175 4025 ---- ---- ---- ---- 1.163 +.002 1.161 4050 ---- ---- ---- ---- 1.149 +.002 1.147 4075 ---- ---- ---- ---- 1.135 +.002 1.133 4100 ---- ---- ---- ---- 1.121 +.002 1.119 725 ---- ---- ---- ---- 17.223 +.028 17.195 750 ---- ---- ---- ---- 16.973 +.028 16.945 775 ---- ---- ---- ---- 16.723 +.028 16.695 800 ---- ---- ---- ---- 16.473 +.028 16.445 825 ---- ---- ---- ---- 16.223 +.028 16.195 850 ---- ---- ---- ---- 15.973 +.028 15.945 875 ---- ---- ---- ---- 15.723 +.028 15.695 900 ---- ---- ---- ---- 15.473 +.028 15.445 925 ---- ---- ---- ---- 15.223 +.028 15.195 950 ---- ---- ---- ---- 14.973 +.028 14.945 975 ---- ---- ---- ---- 14.723 +.028 14.695 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.933 +.028 14.905 1025 ---- ---- ---- ---- 14.685 +.028 14.657 1050 ---- ---- ---- ---- 14.437 +.026 14.411 1075 ---- ---- ---- ---- 14.192 +.026 14.166 1100 ---- ---- ---- ---- 13.948 +.026 13.922 1125 ---- ---- ---- ---- 13.705 +.026 13.679 1150 ---- ---- ---- ---- 13.463 +.025 13.438 1175 ---- ---- ---- ---- 13.223 +.025 13.198 1200 ---- ---- ---- ---- 12.983 +.024 12.959 1225 ---- ---- ---- ---- 12.745 +.024 12.721 1250 ---- ---- ---- ---- 12.509 +.024 12.485 1275 ---- ---- ---- ---- 12.273 +.023 12.250 1300 ---- ---- ---- ---- 12.039 +.023 12.016 1325 ---- ---- ---- ---- 11.806 +.023 11.783 1350 ---- ---- ---- ---- 11.574 +.022 11.552 1375 ---- ---- ---- ---- 11.344 +.023 11.321 1400 ---- ---- ---- ---- 11.115 +.022 11.093 1425 ---- ---- ---- ---- 10.887 +.022 10.865 1450 ---- ---- ---- ---- 10.661 +.021 10.640 1475 ---- ---- ---- ---- 10.436 +.021 10.415 1500 ---- ---- ---- ---- 10.213 +.020 10.193 1525 ---- ---- ---- ---- 9.992 +.020 9.972 1550 ---- ---- ---- ---- 9.773 +.020 9.753 1575 ---- ---- ---- ---- 9.556 +.020 9.536 1600 ---- ---- ---- ---- 9.340 +.020 9.320 1625 ---- ---- ---- ---- 9.127 +.019 9.108 1650 ---- ---- ---- ---- 8.916 +.019 8.897 1675 ---- ---- ---- ---- 8.708 +.019 8.689 1700 ---- ---- ---- ---- 8.502 +.019 8.483 1725 ---- ---- ---- ---- 8.298 +.018 8.280 1750 ---- ---- ---- ---- 8.098 +.019 8.079 1775 ---- ---- ---- ---- 7.900 +.018 7.882 1800 ---- ---- ---- ---- 7.705 +.018 7.687 1825 ---- ---- ---- ---- 7.513 +.018 7.495 1850 ---- ---- ---- ---- 7.324 +.017 7.307 1875 ---- ---- ---- ---- 7.139 +.017 7.122 1900 ---- ---- ---- ---- 6.956 +.016 6.940 1925 ---- ---- ---- ---- 6.777 +.016 6.761 1950 ---- ---- ---- ---- 6.602 +.016 6.586 1975 ---- ---- ---- ---- 6.430 +.016 6.414 2000 ---- ---- ---- ---- 6.262 +.016 6.246 2025 ---- ---- ---- ---- 6.097 +.015 6.082 2050 ---- ---- ---- ---- 5.937 +.015 5.922 2075 ---- ---- ---- ---- 5.780 +.015 5.765 2100 ---- ---- ---- ---- 5.628 +.014 5.614 2125 ---- ---- ---- ---- 5.481 +.015 5.466 2150 ---- ---- ---- ---- 5.338 +.014 5.324 2175 ---- ---- ---- ---- 5.200 +.014 5.186 2200 ---- ---- ---- ---- 5.067 +.013 5.054 2225 ---- ---- ---- ---- 4.939 +.013 4.926 2250 ---- ---- ---- ---- 4.816 +.013 4.803 2275 ---- ---- ---- ---- 4.697 +.012 4.685 2300 ---- ---- ---- ---- 4.583 +.012 4.571 2325 ---- ---- ---- ---- 4.473 +.012 4.461 2350 ---- ---- ---- ---- 4.367 +.012 4.355 2375 ---- ---- ---- ---- 4.265 +.011 4.254 2400 ---- ---- ---- ---- 4.167 +.011 4.156 2425 ---- ---- ---- ---- 4.074 +.011 4.063 2450 ---- ---- ---- ---- 3.984 +.011 3.973 2475 ---- ---- ---- ---- 3.898 +.010 3.888 2500 ---- ---- ---- ---- 3.816 +.010 3.806 2525 ---- ---- ---- ---- 3.737 +.010 3.727 2550 ---- ---- ---- ---- 3.662 +.010 3.652 2575 ---- ---- ---- ---- 3.590 +.009 3.581 2600 ---- ---- ---- ---- 3.521 +.009 3.512 2625 ---- ---- ---- ---- 3.456 +.009 3.447 2650 ---- ---- ---- ---- 3.393 +.009 3.384 2675 ---- ---- ---- ---- 3.332 +.009 3.323 2700 ---- ---- ---- ---- 3.274 +.009 3.265 2725 ---- ---- ---- ---- 3.218 +.008 3.210 2750 ---- ---- ---- ---- 3.164 +.008 3.156 2775 ---- ---- ---- ---- 3.112 +.007 3.105 2800 ---- ---- ---- ---- 3.062 +.007 3.055 2825 ---- ---- ---- ---- 3.014 +.007 3.007 2850 ---- ---- ---- ---- 2.968 +.007 2.961 2875 ---- ---- ---- ---- 2.924 +.008 2.916 2900 ---- ---- ---- ---- 2.880 +.007 2.873 2925 ---- ---- ---- ---- 2.839 +.007 2.832 2950 ---- ---- ---- ---- 2.799 +.007 2.792 2975 ---- ---- ---- ---- 2.760 +.007 2.753 3000 ---- ---- ---- ---- 2.722 +.006 2.716 3025 ---- ---- ---- ---- 2.686 +.007 2.679 3050 ---- ---- ---- ---- 2.650 +.006 2.644 3075 ---- ---- ---- ---- 2.616 +.006 2.610 3100 ---- ---- ---- ---- 2.583 +.005 2.578 3125 ---- ---- ---- ---- 2.551 +.005 2.546 3150 ---- ---- ---- ---- 2.520 +.005 2.515 3175 ---- ---- ---- ---- 2.490 +.005 2.485 3200 ---- ---- ---- ---- 2.461 +.005 2.456 3225 ---- ---- ---- ---- 2.433 +.006 2.427 3250 ---- ---- ---- ---- 2.405 +.005 2.400 3275 ---- ---- ---- ---- 2.378 +.005 2.373 3300 ---- ---- ---- ---- 2.352 +.005 2.347 3325 ---- ---- ---- ---- 2.327 +.005 2.322 3350 ---- ---- ---- ---- 2.302 +.004 2.298 3375 ---- ---- ---- ---- 2.278 +.004 2.274 3400 ---- ---- ---- ---- 2.255 +.005 2.250 3425 ---- ---- ---- ---- 2.232 +.005 2.227 3450 ---- ---- ---- ---- 2.209 +.004 2.205 3475 ---- ---- ---- ---- 2.188 +.005 2.183 3500 ---- ---- ---- ---- 2.166 +.004 2.162 3525 ---- ---- ---- ---- 2.145 +.004 2.141 3550 ---- ---- ---- ---- 2.125 +.004 2.121 3575 ---- ---- ---- ---- 2.105 +.004 2.101 3600 ---- ---- ---- ---- 2.085 +.004 2.081 3625 ---- ---- ---- ---- 2.065 +.003 2.062 3650 ---- ---- ---- ---- 2.046 +.003 2.043 3675 ---- ---- ---- ---- 2.028 +.004 2.024 3700 ---- ---- ---- ---- 2.009 +.003 2.006 3725 ---- ---- ---- ---- 1.991 +.003 1.988 3750 ---- ---- ---- ---- 1.973 +.003 1.970 3775 ---- ---- ---- ---- 1.956 +.003 1.953 3800 ---- ---- ---- ---- 1.939 +.003 1.936 3825 ---- ---- ---- ---- 1.922 +.003 1.919 3850 ---- ---- ---- ---- 1.906 +.003 1.903 3875 ---- ---- ---- ---- 1.890 +.003 1.887 3900 ---- ---- ---- ---- 1.874 +.003 1.871 3925 ---- ---- ---- ---- 1.859 +.003 1.856 3950 ---- ---- ---- ---- 1.844 +.003 1.841 3975 ---- ---- ---- ---- 1.829 +.003 1.826 4000 ---- ---- ---- ---- 1.815 +.003 1.812 4025 ---- ---- ---- ---- 1.801 +.003 1.798 4050 ---- ---- ---- ---- 1.787 +.003 1.784 4075 ---- ---- ---- ---- 1.774 +.003 1.771 4100 ---- ---- ---- ---- 1.761 +.003 1.758 5000 ---- ---- ---- ---- 1.474 +.002 1.472 6000 ---- ---- ---- ---- 1.395 UNCH 1.395 725 ---- ---- ---- ---- 17.683 +.028 17.655 750 ---- ---- ---- ---- 17.433 +.028 17.405 775 ---- ---- ---- ---- 17.183 +.028 17.155 800 ---- ---- ---- ---- 16.933 +.028 16.905 825 ---- ---- ---- ---- 16.683 +.028 16.655 850 ---- ---- ---- ---- 16.433 +.028 16.405 875 ---- ---- ---- ---- 16.183 +.028 16.155 900 ---- ---- ---- ---- 15.933 +.028 15.905 925 ---- ---- ---- ---- 15.683 +.028 15.655 950 ---- ---- ---- ---- 15.433 +.028 15.405 975 ---- ---- ---- ---- 15.183 +.028 15.155 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.130 +.025 15.105 1025 ---- ---- ---- ---- 14.891 +.024 14.867 1050 ---- ---- ---- ---- 14.653 +.023 14.630 1075 ---- ---- ---- ---- 14.417 +.023 14.394 1100 ---- ---- ---- ---- 14.182 +.023 14.159 1125 ---- ---- ---- ---- 13.948 +.023 13.925 1150 ---- ---- ---- ---- 13.715 +.022 13.693 1175 ---- ---- ---- ---- 13.483 +.022 13.461 1200 ---- ---- ---- ---- 13.252 +.021 13.231 1225 ---- ---- ---- ---- 13.022 +.021 13.001 1250 ---- ---- ---- ---- 12.794 +.021 12.773 1275 ---- ---- ---- ---- 12.566 +.020 12.546 1300 ---- ---- ---- ---- 12.340 +.020 12.320 1325 ---- ---- ---- ---- 12.115 +.020 12.095 1350 ---- ---- ---- ---- 11.891 +.019 11.872 1375 ---- ---- ---- ---- 11.669 +.020 11.649 1400 ---- ---- ---- ---- 11.447 +.019 11.428 1425 ---- ---- ---- ---- 11.228 +.019 11.209 1450 ---- ---- ---- ---- 11.009 +.018 10.991 1475 ---- ---- ---- ---- 10.793 +.019 10.774 1500 ---- ---- ---- ---- 10.577 +.018 10.559 1525 ---- ---- ---- ---- 10.364 +.018 10.346 1550 ---- ---- ---- ---- 10.153 +.018 10.135 1575 ---- ---- ---- ---- 9.943 +.017 9.926 1600 ---- ---- ---- ---- 9.736 +.017 9.719 1625 ---- ---- ---- ---- 9.531 +.017 9.514 1650 ---- ---- ---- ---- 9.328 +.017 9.311 1675 ---- ---- ---- ---- 9.127 +.016 9.111 1700 ---- ---- ---- ---- 8.929 +.016 8.913 1725 ---- ---- ---- ---- 8.734 +.016 8.718 1750 ---- ---- ---- ---- 8.542 +.016 8.526 1775 ---- ---- ---- ---- 8.352 +.016 8.336 1800 ---- ---- ---- ---- 8.165 +.015 8.150 1825 ---- ---- ---- ---- 7.981 +.015 7.966 1850 ---- ---- ---- ---- 7.801 +.015 7.786 1875 ---- ---- ---- ---- 7.623 +.014 7.609 1900 ---- ---- ---- ---- 7.449 +.014 7.435 1925 ---- ---- ---- ---- 7.278 +.014 7.264 1950 ---- ---- ---- ---- 7.111 +.014 7.097 1975 ---- ---- ---- ---- 6.947 +.014 6.933 2000 ---- ---- ---- ---- 6.786 +.013 6.773 2025 ---- ---- ---- ---- 6.629 +.013 6.616 2050 ---- ---- ---- ---- 6.476 +.013 6.463 2075 ---- ---- ---- ---- 6.327 +.013 6.314 2100 ---- ---- ---- ---- 6.182 +.012 6.170 2125 ---- ---- ---- ---- 6.042 +.012 6.030 2150 ---- ---- ---- ---- 5.907 +.013 5.894 2175 ---- ---- ---- ---- 5.776 +.012 5.764 2200 ---- ---- ---- ---- 5.650 +.012 5.638 2225 ---- ---- ---- ---- 5.529 +.011 5.518 2250 ---- ---- ---- ---- 5.413 +.011 5.402 2275 ---- ---- ---- ---- 5.301 +.011 5.290 2300 ---- ---- ---- ---- 5.193 +.011 5.182 2325 ---- ---- ---- ---- 5.090 +.011 5.079 2350 ---- ---- ---- ---- 4.990 +.010 4.980 2375 ---- ---- ---- ---- 4.895 +.011 4.884 2400 ---- ---- ---- ---- 4.803 +.010 4.793 2425 ---- ---- ---- ---- 4.715 +.010 4.705 2450 ---- ---- ---- ---- 4.631 +.010 4.621 2475 ---- ---- ---- ---- 4.551 +.010 4.541 2500 ---- ---- ---- ---- 4.474 +.010 4.464 2525 ---- ---- ---- ---- 4.401 +.010 4.391 2550 ---- ---- ---- ---- 4.331 +.009 4.322 2575 ---- ---- ---- ---- 4.264 +.009 4.255 2600 ---- ---- ---- ---- 4.200 +.009 4.191 2625 ---- ---- ---- ---- 4.139 +.009 4.130 2650 ---- ---- ---- ---- 4.080 +.008 4.072 2675 ---- ---- ---- ---- 4.024 +.008 4.016 2700 ---- ---- ---- ---- 3.970 +.008 3.962 2725 ---- ---- ---- ---- 3.918 +.008 3.910 2750 ---- ---- ---- ---- 3.868 +.007 3.861 2775 ---- ---- ---- ---- 3.820 +.007 3.813 2800 ---- ---- ---- ---- 3.774 +.007 3.767 2825 ---- ---- ---- ---- 3.730 +.008 3.722 2850 ---- ---- ---- ---- 3.687 +.007 3.680 2875 ---- ---- ---- ---- 3.645 +.007 3.638 2900 ---- ---- ---- ---- 3.605 +.006 3.599 2925 ---- ---- ---- ---- 3.567 +.007 3.560 2950 ---- ---- ---- ---- 3.529 +.006 3.523 2975 ---- ---- ---- ---- 3.493 +.006 3.487 3000 ---- ---- ---- ---- 3.458 +.006 3.452 3025 ---- ---- ---- ---- 3.425 +.007 3.418 3050 ---- ---- ---- ---- 3.392 +.006 3.386 3075 ---- ---- ---- ---- 3.360 +.006 3.354 3100 ---- ---- ---- ---- 3.330 +.006 3.324 3125 ---- ---- ---- ---- 3.300 +.006 3.294 3150 ---- ---- ---- ---- 3.271 +.006 3.265 3175 ---- ---- ---- ---- 3.243 +.006 3.237 3200 ---- ---- ---- ---- 3.216 +.006 3.210 3225 ---- ---- ---- ---- 3.189 +.005 3.184 3250 ---- ---- ---- ---- 3.164 +.006 3.158 3275 ---- ---- ---- ---- 3.139 +.006 3.133 3300 ---- ---- ---- ---- 3.114 +.005 3.109 3325 ---- ---- ---- ---- 3.090 +.005 3.085 3350 ---- ---- ---- ---- 3.067 +.005 3.062 3375 ---- ---- ---- ---- 3.045 +.005 3.040 3400 ---- ---- ---- ---- 3.023 +.005 3.018 3425 ---- ---- ---- ---- 3.001 +.005 2.996 3450 ---- ---- ---- ---- 2.980 +.005 2.975 3475 ---- ---- ---- ---- 2.960 +.005 2.955 3500 ---- ---- ---- ---- 2.939 +.004 2.935 3525 ---- ---- ---- ---- 2.919 +.004 2.915 3550 ---- ---- ---- ---- 2.900 +.004 2.896 3575 ---- ---- ---- ---- 2.881 +.005 2.876 3600 ---- ---- ---- ---- 2.862 +.004 2.858 3625 ---- ---- ---- ---- 2.843 +.004 2.839 3650 ---- ---- ---- ---- 2.825 +.004 2.821 3675 ---- ---- ---- ---- 2.807 +.004 2.803 3700 ---- ---- ---- ---- 2.789 +.004 2.785 3725 ---- ---- ---- ---- 2.772 +.004 2.768 3750 ---- ---- ---- ---- 2.755 +.004 2.751 3775 ---- ---- ---- ---- 2.738 +.004 2.734 3800 ---- ---- ---- ---- 2.721 +.003 2.718 3825 ---- ---- ---- ---- 2.705 +.004 2.701 3850 ---- ---- ---- ---- 2.689 +.003 2.686 3875 ---- ---- ---- ---- 2.674 +.004 2.670 3900 ---- ---- ---- ---- 2.658 +.003 2.655 3925 ---- ---- ---- ---- 2.643 +.003 2.640 3950 ---- ---- ---- ---- 2.629 +.004 2.625 3975 ---- ---- ---- ---- 2.614 +.003 2.611 4000 ---- ---- ---- ---- 2.600 +.003 2.597 4025 ---- ---- ---- ---- 2.587 +.004 2.583 4050 ---- ---- ---- ---- 2.573 +.003 2.570 4075 ---- ---- ---- ---- 2.560 +.003 2.557 4100 ---- ---- ---- ---- 2.548 +.003 2.545 4125 ---- ---- ---- ---- 2.536 +.004 2.532 925 ---- ---- ---- ---- 15.855 +.026 15.829 950 ---- ---- ---- ---- 15.612 +.026 15.586 975 ---- ---- ---- ---- 15.370 +.025 15.345 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.301 +.022 15.279 1025 ---- ---- ---- ---- 15.069 +.022 15.047 1050 ---- ---- ---- ---- 14.838 +.021 14.817 1075 ---- ---- ---- ---- 14.608 +.021 14.587 1100 ---- ---- ---- ---- 14.379 +.020 14.359 1125 ---- ---- ---- ---- 14.151 +.020 14.131 1150 ---- ---- ---- ---- 13.924 +.020 13.904 1175 ---- ---- ---- ---- 13.698 +.019 13.679 1200 ---- ---- ---- ---- 13.473 +.019 13.454 1225 ---- ---- ---- ---- 13.249 +.019 13.230 1250 ---- ---- ---- ---- 13.026 +.019 13.007 1275 ---- ---- ---- ---- 12.803 +.018 12.785 1300 ---- ---- ---- ---- 12.582 +.018 12.564 1325 ---- ---- ---- ---- 12.362 +.018 12.344 1350 ---- ---- ---- ---- 12.143 +.017 12.126 1375 ---- ---- ---- ---- 11.926 +.018 11.908 1400 ---- ---- ---- ---- 11.709 +.017 11.692 1425 ---- ---- ---- ---- 11.494 +.017 11.477 1450 ---- ---- ---- ---- 11.281 +.017 11.264 1475 ---- ---- ---- ---- 11.068 +.016 11.052 1500 ---- ---- ---- ---- 10.858 +.017 10.841 1525 ---- ---- ---- ---- 10.649 +.017 10.632 1550 ---- ---- ---- ---- 10.441 +.016 10.425 1575 ---- ---- ---- ---- 10.236 +.016 10.220 1600 ---- ---- ---- ---- 10.033 +.016 10.017 1625 ---- ---- ---- ---- 9.831 +.015 9.816 1650 ---- ---- ---- ---- 9.632 +.015 9.617 1675 ---- ---- ---- ---- 9.436 +.015 9.421 1700 ---- ---- ---- ---- 9.242 +.015 9.227 1725 ---- ---- ---- ---- 9.050 +.015 9.035 1750 ---- ---- ---- ---- 8.861 +.014 8.847 1775 ---- ---- ---- ---- 8.675 +.014 8.661 1800 ---- ---- ---- ---- 8.492 +.014 8.478 1825 ---- ---- ---- ---- 8.312 +.014 8.298 1850 ---- ---- ---- ---- 8.135 +.014 8.121 1875 ---- ---- ---- ---- 7.961 +.014 7.947 1900 ---- ---- ---- ---- 7.790 +.014 7.776 1925 ---- ---- ---- ---- 7.622 +.013 7.609 1950 ---- ---- ---- ---- 7.458 +.013 7.445 1975 ---- ---- ---- ---- 7.297 +.013 7.284 2000 ---- ---- ---- ---- 7.139 +.012 7.127 2025 ---- ---- ---- ---- 6.985 +.012 6.973 2050 ---- ---- ---- ---- 6.835 +.013 6.822 2075 ---- ---- ---- ---- 6.688 +.012 6.676 2100 ---- ---- ---- ---- 6.545 +.012 6.533 2125 ---- ---- ---- ---- 6.407 +.012 6.395 2150 ---- ---- ---- ---- 6.273 +.011 6.262 2175 ---- ---- ---- ---- 6.144 +.011 6.133 2200 ---- ---- ---- ---- 6.020 +.011 6.009 2225 ---- ---- ---- ---- 5.900 +.011 5.889 2250 ---- ---- ---- ---- 5.786 +.011 5.775 2275 ---- ---- ---- ---- 5.676 +.011 5.665 2300 ---- ---- ---- ---- 5.570 +.010 5.560 2325 ---- ---- ---- ---- 5.469 +.010 5.459 2350 ---- ---- ---- ---- 5.371 +.010 5.361 2375 ---- ---- ---- ---- 5.278 +.010 5.268 2400 ---- ---- ---- ---- 5.188 +.010 5.178 2425 ---- ---- ---- ---- 5.102 +.009 5.093 2450 ---- ---- ---- ---- 5.020 +.009 5.011 2475 ---- ---- ---- ---- 4.942 +.010 4.932 2500 ---- ---- ---- ---- 4.867 +.009 4.858 2525 ---- ---- ---- ---- 4.795 +.009 4.786 2550 ---- ---- ---- ---- 4.727 +.008 4.719 2575 ---- ---- ---- ---- 4.663 +.009 4.654 2600 ---- ---- ---- ---- 4.601 +.008 4.593 2625 ---- ---- ---- ---- 4.542 +.008 4.534 2650 ---- ---- ---- ---- 4.486 +.008 4.478 2675 ---- ---- ---- ---- 4.432 +.008 4.424 2700 ---- ---- ---- ---- 4.381 +.008 4.373 2725 ---- ---- ---- ---- 4.331 +.007 4.324 2750 ---- ---- ---- ---- 4.284 +.007 4.277 2775 ---- ---- ---- ---- 4.239 +.008 4.231 2800 ---- ---- ---- ---- 4.195 +.007 4.188 2825 ---- ---- ---- ---- 4.153 +.007 4.146 2850 ---- ---- ---- ---- 4.112 +.006 4.106 2875 ---- ---- ---- ---- 4.074 +.007 4.067 2900 ---- ---- ---- ---- 4.036 +.007 4.029 2925 ---- ---- ---- ---- 4.000 +.007 3.993 2950 ---- ---- ---- ---- 3.965 +.007 3.958 2975 ---- ---- ---- ---- 3.931 +.006 3.925 3000 ---- ---- ---- ---- 3.898 +.006 3.892 3025 ---- ---- ---- ---- 3.867 +.006 3.861 3050 ---- ---- ---- ---- 3.836 +.006 3.830 3075 ---- ---- ---- ---- 3.807 +.006 3.801 3100 ---- ---- ---- ---- 3.778 +.006 3.772 3125 ---- ---- ---- ---- 3.751 +.006 3.745 3150 ---- ---- ---- ---- 3.724 +.006 3.718 3175 ---- ---- ---- ---- 3.698 +.006 3.692 3200 ---- ---- ---- ---- 3.673 +.006 3.667 3225 ---- ---- ---- ---- 3.648 +.005 3.643 3250 ---- ---- ---- ---- 3.625 +.006 3.619 3275 ---- ---- ---- ---- 3.601 +.005 3.596 3300 ---- ---- ---- ---- 3.579 +.005 3.574 3325 ---- ---- ---- ---- 3.557 +.005 3.552 3350 ---- ---- ---- ---- 3.536 +.005 3.531 3375 ---- ---- ---- ---- 3.515 +.005 3.510 3400 ---- ---- ---- ---- 3.495 +.005 3.490 3425 ---- ---- ---- ---- 3.475 +.005 3.470 3450 ---- ---- ---- ---- 3.456 +.005 3.451 3475 ---- ---- ---- ---- 3.437 +.005 3.432 3500 ---- ---- ---- ---- 3.419 +.005 3.414 3525 ---- ---- ---- ---- 3.400 +.004 3.396 3550 ---- ---- ---- ---- 3.383 +.005 3.378 3575 ---- ---- ---- ---- 3.365 +.004 3.361 3600 ---- ---- ---- ---- 3.348 +.005 3.343 3625 ---- ---- ---- ---- 3.331 +.005 3.326 3650 ---- ---- ---- ---- 3.314 +.004 3.310 3675 ---- ---- ---- ---- 3.297 +.004 3.293 3700 ---- ---- ---- ---- 3.281 +.004 3.277 3725 ---- ---- ---- ---- 3.265 +.004 3.261 3750 ---- ---- ---- ---- 3.249 +.004 3.245 3775 ---- ---- ---- ---- 3.234 +.004 3.230 3800 ---- ---- ---- ---- 3.218 +.004 3.214 3825 ---- ---- ---- ---- 3.203 +.004 3.199 3850 ---- ---- ---- ---- 3.188 +.003 3.185 3875 ---- ---- ---- ---- 3.174 +.004 3.170 3900 ---- ---- ---- ---- 3.160 +.004 3.156 3925 ---- ---- ---- ---- 3.146 +.004 3.142 3950 ---- ---- ---- ---- 3.132 +.004 3.128 3975 ---- ---- ---- ---- 3.119 +.004 3.115 4000 ---- ---- ---- ---- 3.106 +.004 3.102 4025 ---- ---- ---- ---- 3.093 +.004 3.089 4050 ---- ---- ---- ---- 3.080 +.003 3.077 4075 ---- ---- ---- ---- 3.068 +.003 3.065 4100 ---- ---- ---- ---- 3.057 +.004 3.053 4125 ---- ---- ---- ---- 3.045 +.003 3.042 925 ---- ---- ---- ---- 16.005 +.024 15.981 950 ---- ---- ---- ---- 15.769 +.023 15.746 975 ---- ---- ---- ---- 15.534 +.022 15.512 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.970 +.019 15.951 1050 ---- ---- ---- ---- 15.746 +.018 15.728 1075 ---- ---- ---- ---- 15.524 +.019 15.505 1100 ---- ---- ---- ---- 15.302 +.018 15.284 1125 ---- ---- ---- ---- 15.081 +.018 15.063 1150 ---- ---- ---- ---- 14.860 +.017 14.843 1175 ---- ---- ---- ---- 14.640 +.017 14.623 1200 ---- ---- ---- ---- 14.421 +.017 14.404 1225 ---- ---- ---- ---- 14.202 +.017 14.185 1250 ---- ---- ---- ---- 13.984 +.017 13.967 1275 ---- ---- ---- ---- 13.766 +.016 13.750 1300 ---- ---- ---- ---- 13.549 +.016 13.533 1325 ---- ---- ---- ---- 13.333 +.016 13.317 1350 ---- ---- ---- ---- 13.118 +.016 13.102 1375 ---- ---- ---- ---- 12.904 +.016 12.888 1400 ---- ---- ---- ---- 12.690 +.015 12.675 1425 ---- ---- ---- ---- 12.478 +.015 12.463 1450 ---- ---- ---- ---- 12.267 +.015 12.252 1475 ---- ---- ---- ---- 12.057 +.015 12.042 1500 ---- ---- ---- ---- 11.848 +.015 11.833 1525 ---- ---- ---- ---- 11.640 +.014 11.626 1550 ---- ---- ---- ---- 11.434 +.014 11.420 1575 ---- ---- ---- ---- 11.230 +.014 11.216 1600 ---- ---- ---- ---- 11.027 +.014 11.013 1625 ---- ---- ---- ---- 10.826 +.014 10.812 1650 ---- ---- ---- ---- 10.626 +.013 10.613 1675 ---- ---- ---- ---- 10.429 +.014 10.415 1700 ---- ---- ---- ---- 10.234 +.014 10.220 1725 ---- ---- ---- ---- 10.041 +.013 10.028 1750 ---- ---- ---- ---- 9.850 +.013 9.837 1775 ---- ---- ---- ---- 9.662 +.013 9.649 1800 ---- ---- ---- ---- 9.477 +.013 9.464 1825 ---- ---- ---- ---- 9.294 +.012 9.282 1850 ---- ---- ---- ---- 9.114 +.012 9.102 1875 ---- ---- ---- ---- 8.937 +.012 8.925 1900 ---- ---- ---- ---- 8.763 +.012 8.751 1925 ---- ---- ---- ---- 8.592 +.012 8.580 1950 ---- ---- ---- ---- 8.424 +.011 8.413 1975 ---- ---- ---- ---- 8.260 +.012 8.248 2000 ---- ---- ---- ---- 8.098 +.011 8.087 2025 ---- ---- ---- ---- 7.940 +.011 7.929 2050 ---- ---- ---- ---- 7.785 +.011 7.774 2075 ---- ---- ---- ---- 7.634 +.011 7.623 2100 ---- ---- ---- ---- 7.486 +.011 7.475 2125 ---- ---- ---- ---- 7.341 +.011 7.330 2150 ---- ---- ---- ---- 7.200 +.010 7.190 2175 ---- ---- ---- ---- 7.064 +.011 7.053 2200 ---- ---- ---- ---- 6.931 +.010 6.921 2225 ---- ---- ---- ---- 6.803 +.010 6.793 2250 ---- ---- ---- ---- 6.680 +.010 6.670 2275 ---- ---- ---- ---- 6.562 +.010 6.552 2300 ---- ---- ---- ---- 6.449 +.010 6.439 2325 ---- ---- ---- ---- 6.341 +.010 6.331 2350 ---- ---- ---- ---- 6.237 +.009 6.228 2375 ---- ---- ---- ---- 6.137 +.009 6.128 2400 ---- ---- ---- ---- 6.042 +.009 6.033 2425 ---- ---- ---- ---- 5.951 +.009 5.942 2450 ---- ---- ---- ---- 5.863 +.009 5.854 2475 ---- ---- ---- ---- 5.780 +.009 5.771 2500 ---- ---- ---- ---- 5.700 +.009 5.691 2525 ---- ---- ---- ---- 5.623 +.008 5.615 2550 ---- ---- ---- ---- 5.551 +.009 5.542 2575 ---- ---- ---- ---- 5.481 +.008 5.473 2600 ---- ---- ---- ---- 5.416 +.008 5.408 2625 ---- ---- ---- ---- 5.353 +.007 5.346 2650 ---- ---- ---- ---- 5.294 +.007 5.287 2675 ---- ---- ---- ---- 5.238 +.007 5.231 2700 ---- ---- ---- ---- 5.185 +.008 5.177 2725 ---- ---- ---- ---- 5.134 +.007 5.127 2750 ---- ---- ---- ---- 5.086 +.007 5.079 2775 ---- ---- ---- ---- 5.040 +.007 5.033 2800 ---- ---- ---- ---- 4.995 +.007 4.988 2825 ---- ---- ---- ---- 4.953 +.007 4.946 2850 ---- ---- ---- ---- 4.913 +.007 4.906 2875 ---- ---- ---- ---- 4.874 +.007 4.867 2900 ---- ---- ---- ---- 4.836 +.006 4.830 2925 ---- ---- ---- ---- 4.801 +.007 4.794 2950 ---- ---- ---- ---- 4.766 +.006 4.760 2975 ---- ---- ---- ---- 4.733 +.006 4.727 3000 ---- ---- ---- ---- 4.702 +.006 4.696 3025 ---- ---- ---- ---- 4.671 +.006 4.665 3050 ---- ---- ---- ---- 4.642 +.006 4.636 3075 ---- ---- ---- ---- 4.613 +.005 4.608 3100 ---- ---- ---- ---- 4.586 +.006 4.580 3125 ---- ---- ---- ---- 4.559 +.005 4.554 3150 ---- ---- ---- ---- 4.534 +.006 4.528 3175 ---- ---- ---- ---- 4.509 +.006 4.503 3200 ---- ---- ---- ---- 4.485 +.006 4.479 3225 ---- ---- ---- ---- 4.461 +.005 4.456 3250 ---- ---- ---- ---- 4.438 +.005 4.433 3275 ---- ---- ---- ---- 4.416 +.005 4.411 3300 ---- ---- ---- ---- 4.394 +.005 4.389 3325 ---- ---- ---- ---- 4.373 +.005 4.368 3350 ---- ---- ---- ---- 4.353 +.005 4.348 3375 ---- ---- ---- ---- 4.333 +.005 4.328 3400 ---- ---- ---- ---- 4.314 +.005 4.309 3425 ---- ---- ---- ---- 4.295 +.005 4.290 3450 ---- ---- ---- ---- 4.277 +.005 4.272 3475 ---- ---- ---- ---- 4.259 +.004 4.255 3500 ---- ---- ---- ---- 4.242 +.004 4.238 3525 ---- ---- ---- ---- 4.226 +.005 4.221 3550 ---- ---- ---- ---- 4.210 +.005 4.205 3575 ---- ---- ---- ---- 4.195 +.005 4.190 3600 ---- ---- ---- ---- 4.180 +.005 4.175 3625 ---- ---- ---- ---- 4.165 +.004 4.161 3650 ---- ---- ---- ---- 4.152 +.004 4.148 3675 ---- ---- ---- ---- 4.139 +.005 4.134 3700 ---- ---- ---- ---- 4.126 +.004 4.122 3725 ---- ---- ---- ---- 4.114 +.004 4.110 3750 ---- ---- ---- ---- 4.102 +.004 4.098 3775 ---- ---- ---- ---- 4.091 +.004 4.087 3800 ---- ---- ---- ---- 4.081 +.004 4.077 3825 ---- ---- ---- ---- 4.071 +.004 4.067 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.147 +.018 16.129 1050 ---- ---- ---- ---- 15.927 +.017 15.910 1075 ---- ---- ---- ---- 15.708 +.017 15.691 1100 ---- ---- ---- ---- 15.490 +.016 15.474 1125 ---- ---- ---- ---- 15.272 +.016 15.256 1150 ---- ---- ---- ---- 15.055 +.016 15.039 1175 ---- ---- ---- ---- 14.839 +.016 14.823 1200 ---- ---- ---- ---- 14.623 +.016 14.607 1225 ---- ---- ---- ---- 14.407 +.015 14.392 1250 ---- ---- ---- ---- 14.192 +.015 14.177 1275 ---- ---- ---- ---- 13.977 +.015 13.962 1300 ---- ---- ---- ---- 13.763 +.014 13.749 1325 ---- ---- ---- ---- 13.550 +.014 13.536 1350 ---- ---- ---- ---- 13.338 +.014 13.324 1375 ---- ---- ---- ---- 13.126 +.014 13.112 1400 ---- ---- ---- ---- 12.915 +.013 12.902 1425 ---- ---- ---- ---- 12.706 +.014 12.692 1450 ---- ---- ---- ---- 12.497 +.013 12.484 1475 ---- ---- ---- ---- 12.290 +.014 12.276 1500 ---- ---- ---- ---- 12.083 +.013 12.070 1525 ---- ---- ---- ---- 11.878 +.013 11.865 1550 ---- ---- ---- ---- 11.675 +.013 11.662 1575 ---- ---- ---- ---- 11.473 +.013 11.460 1600 ---- ---- ---- ---- 11.272 +.012 11.260 1625 ---- ---- ---- ---- 11.073 +.012 11.061 1650 ---- ---- ---- ---- 10.876 +.012 10.864 1675 ---- ---- ---- ---- 10.682 +.012 10.670 1700 ---- ---- ---- ---- 10.489 +.012 10.477 1725 ---- ---- ---- ---- 10.298 +.011 10.287 1750 ---- ---- ---- ---- 10.110 +.011 10.099 1775 ---- ---- ---- ---- 9.925 +.012 9.913 1800 ---- ---- ---- ---- 9.742 +.012 9.730 1825 ---- ---- ---- ---- 9.562 +.011 9.551 1850 ---- ---- ---- ---- 9.384 +.011 9.373 1875 ---- ---- ---- ---- 9.210 +.011 9.199 1900 ---- ---- ---- ---- 9.038 +.010 9.028 1925 ---- ---- ---- ---- 8.870 +.011 8.859 1950 ---- ---- ---- ---- 8.705 +.011 8.694 1975 ---- ---- ---- ---- 8.543 +.011 8.532 2000 ---- ---- ---- ---- 8.384 +.011 8.373 2025 ---- ---- ---- ---- 8.228 +.010 8.218 2050 ---- ---- ---- ---- 8.076 +.010 8.066 2075 ---- ---- ---- ---- 7.927 +.010 7.917 2100 ---- ---- ---- ---- 7.781 +.009 7.772 2125 ---- ---- ---- ---- 7.640 +.010 7.630 2150 ---- ---- ---- ---- 7.501 +.009 7.492 2175 ---- ---- ---- ---- 7.367 +.009 7.358 2200 ---- ---- ---- ---- 7.237 +.009 7.228 2225 ---- ---- ---- ---- 7.112 +.009 7.103 2250 ---- ---- ---- ---- 6.992 +.009 6.983 2275 ---- ---- ---- ---- 6.876 +.009 6.867 2300 ---- ---- ---- ---- 6.766 +.009 6.757 2325 ---- ---- ---- ---- 6.660 +.008 6.652 2350 ---- ---- ---- ---- 6.559 +.008 6.551 2375 ---- ---- ---- ---- 6.463 +.009 6.454 2400 ---- ---- ---- ---- 6.370 +.008 6.362 2425 ---- ---- ---- ---- 6.282 +.008 6.274 2450 ---- ---- ---- ---- 6.197 +.008 6.189 2475 ---- ---- ---- ---- 6.116 +.008 6.108 2500 ---- ---- ---- ---- 6.039 +.008 6.031 2525 ---- ---- ---- ---- 5.965 +.007 5.958 2550 ---- ---- ---- ---- 5.896 +.008 5.888 2575 ---- ---- ---- ---- 5.829 +.007 5.822 2600 ---- ---- ---- ---- 5.766 +.007 5.759 2625 ---- ---- ---- ---- 5.707 +.007 5.700 2650 ---- ---- ---- ---- 5.651 +.007 5.644 2675 ---- ---- ---- ---- 5.597 +.006 5.591 2700 ---- ---- ---- ---- 5.547 +.007 5.540 2725 ---- ---- ---- ---- 5.499 +.007 5.492 2750 ---- ---- ---- ---- 5.453 +.006 5.447 2775 ---- ---- ---- ---- 5.410 +.007 5.403 2800 ---- ---- ---- ---- 5.368 +.006 5.362 2825 ---- ---- ---- ---- 5.329 +.006 5.323 2850 ---- ---- ---- ---- 5.291 +.006 5.285 2875 ---- ---- ---- ---- 5.255 +.006 5.249 2900 ---- ---- ---- ---- 5.220 +.006 5.214 2925 ---- ---- ---- ---- 5.187 +.006 5.181 2950 ---- ---- ---- ---- 5.155 +.006 5.149 2975 ---- ---- ---- ---- 5.124 +.005 5.119 3000 ---- ---- ---- ---- 5.095 +.005 5.090 3025 ---- ---- ---- ---- 5.067 +.005 5.062 3050 ---- ---- ---- ---- 5.040 +.005 5.035 3075 ---- ---- ---- ---- 5.014 +.005 5.009 3100 ---- ---- ---- ---- 4.989 +.005 4.984 3125 ---- ---- ---- ---- 4.965 +.005 4.960 3150 ---- ---- ---- ---- 4.941 +.005 4.936 3175 ---- ---- ---- ---- 4.919 +.005 4.914 3200 ---- ---- ---- ---- 4.897 +.005 4.892 3225 ---- ---- ---- ---- 4.875 +.004 4.871 3250 ---- ---- ---- ---- 4.855 +.005 4.850 3275 ---- ---- ---- ---- 4.834 +.004 4.830 3300 ---- ---- ---- ---- 4.815 +.005 4.810 3325 ---- ---- ---- ---- 4.796 +.005 4.791 3350 ---- ---- ---- ---- 4.777 +.004 4.773 3375 ---- ---- ---- ---- 4.759 +.004 4.755 3400 ---- ---- ---- ---- 4.742 +.004 4.738 3425 ---- ---- ---- ---- 4.725 +.004 4.721 3450 ---- ---- ---- ---- 4.709 +.004 4.705 3475 ---- ---- ---- ---- 4.693 +.004 4.689 3500 ---- ---- ---- ---- 4.678 +.004 4.674 3525 ---- ---- ---- ---- 4.664 +.004 4.660 3550 ---- ---- ---- ---- 4.650 +.004 4.646 3575 ---- ---- ---- ---- 4.636 +.004 4.632 3600 ---- ---- ---- ---- 4.623 +.004 4.619 3625 ---- ---- ---- ---- 4.611 +.004 4.607 3650 ---- ---- ---- ---- 4.599 +.004 4.595 3675 ---- ---- ---- ---- 4.587 +.003 4.584 3700 ---- ---- ---- ---- 4.576 +.003 4.573 3725 ---- ---- ---- ---- 4.566 +.003 4.563 3750 ---- ---- ---- ---- 4.556 +.003 4.553 3775 ---- ---- ---- ---- 4.547 +.003 4.544 3800 ---- ---- ---- ---- 4.538 +.003 4.535 3825 ---- ---- ---- ---- 4.530 +.003 4.527 3850 ---- ---- ---- ---- 4.522 +.003 4.519 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.390 +.015 16.375 1050 ---- ---- ---- ---- 16.177 +.015 16.162 1075 ---- ---- ---- ---- 15.964 +.015 15.949 1100 ---- ---- ---- ---- 15.752 +.015 15.737 1125 ---- ---- ---- ---- 15.540 +.014 15.526 1150 ---- ---- ---- ---- 15.328 +.014 15.314 1175 ---- ---- ---- ---- 15.117 +.013 15.104 1200 ---- ---- ---- ---- 14.906 +.013 14.893 1225 ---- ---- ---- ---- 14.695 +.013 14.682 1250 ---- ---- ---- ---- 14.485 +.013 14.472 1275 ---- ---- ---- ---- 14.275 +.013 14.262 1300 ---- ---- ---- ---- 14.065 +.012 14.053 1325 ---- ---- ---- ---- 13.856 +.012 13.844 1350 ---- ---- ---- ---- 13.648 +.012 13.636 1375 ---- ---- ---- ---- 13.440 +.012 13.428 1400 ---- ---- ---- ---- 13.233 +.011 13.222 1425 ---- ---- ---- ---- 13.027 +.011 13.016 1450 ---- ---- ---- ---- 12.822 +.011 12.811 1475 ---- ---- ---- ---- 12.618 +.011 12.607 1500 ---- ---- ---- ---- 12.415 +.011 12.404 1525 ---- ---- ---- ---- 12.213 +.011 12.202 1550 ---- ---- ---- ---- 12.012 +.011 12.001 1575 ---- ---- ---- ---- 11.813 +.011 11.802 1600 ---- ---- ---- ---- 11.615 +.011 11.604 1625 ---- ---- ---- ---- 11.419 +.011 11.408 1650 ---- ---- ---- ---- 11.224 +.010 11.214 1675 ---- ---- ---- ---- 11.032 +.010 11.022 1700 ---- ---- ---- ---- 10.841 +.010 10.831 1725 ---- ---- ---- ---- 10.653 +.010 10.643 1750 ---- ---- ---- ---- 10.467 +.010 10.457 1775 ---- ---- ---- ---- 10.284 +.010 10.274 1800 ---- ---- ---- ---- 10.103 +.010 10.093 1825 ---- ---- ---- ---- 9.924 +.009 9.915 1850 ---- ---- ---- ---- 9.749 +.009 9.740 1875 ---- ---- ---- ---- 9.576 +.009 9.567 1900 ---- ---- ---- ---- 9.407 +.009 9.398 1925 ---- ---- ---- ---- 9.240 +.009 9.231 1950 ---- ---- ---- ---- 9.077 +.009 9.068 1975 ---- ---- ---- ---- 8.916 +.009 8.907 2000 ---- ---- ---- ---- 8.759 +.009 8.750 2025 ---- ---- ---- ---- 8.605 +.009 8.596 2050 ---- ---- ---- ---- 8.454 +.008 8.446 2075 ---- ---- ---- ---- 8.307 +.009 8.298 2100 ---- ---- ---- ---- 8.163 +.008 8.155 2125 ---- ---- ---- ---- 8.022 +.008 8.014 2150 ---- ---- ---- ---- 7.886 +.009 7.877 2175 ---- ---- ---- ---- 7.752 +.008 7.744 2200 ---- ---- ---- ---- 7.623 +.008 7.615 2225 ---- ---- ---- ---- 7.498 +.007 7.491 2250 ---- ---- ---- ---- 7.378 +.007 7.371 2275 ---- ---- ---- ---- 7.263 +.008 7.255 2300 ---- ---- ---- ---- 7.153 +.007 7.146 2325 ---- ---- ---- ---- 7.048 +.007 7.041 2350 ---- ---- ---- ---- 6.948 +.007 6.941 2375 ---- ---- ---- ---- 6.852 +.007 6.845 2400 ---- ---- ---- ---- 6.761 +.007 6.754 2425 ---- ---- ---- ---- 6.674 +.007 6.667 2450 ---- ---- ---- ---- 6.591 +.007 6.584 2475 ---- ---- ---- ---- 6.512 +.007 6.505 2500 ---- ---- ---- ---- 6.436 +.006 6.430 2525 ---- ---- ---- ---- 6.364 +.006 6.358 2550 ---- ---- ---- ---- 6.296 +.006 6.290 2575 ---- ---- ---- ---- 6.232 +.006 6.226 2600 ---- ---- ---- ---- 6.171 +.006 6.165 2625 ---- ---- ---- ---- 6.113 +.006 6.107 2650 ---- ---- ---- ---- 6.059 +.006 6.053 2675 ---- ---- ---- ---- 6.008 +.006 6.002 2700 ---- ---- ---- ---- 5.960 +.006 5.954 2725 ---- ---- ---- ---- 5.915 +.006 5.909 2750 ---- ---- ---- ---- 5.872 +.006 5.866 2775 ---- ---- ---- ---- 5.831 +.005 5.826 2800 ---- ---- ---- ---- 5.793 +.005 5.788 2825 ---- ---- ---- ---- 5.757 +.006 5.751 2850 ---- ---- ---- ---- 5.722 +.005 5.717 2875 ---- ---- ---- ---- 5.689 +.005 5.684 2900 ---- ---- ---- ---- 5.657 +.005 5.652 2925 ---- ---- ---- ---- 5.627 +.004 5.623 2950 ---- ---- ---- ---- 5.599 +.005 5.594 2975 ---- ---- ---- ---- 5.572 +.005 5.567 3000 ---- ---- ---- ---- 5.546 +.005 5.541 3025 ---- ---- ---- ---- 5.521 +.005 5.516 3050 ---- ---- ---- ---- 5.497 +.004 5.493 3075 ---- ---- ---- ---- 5.474 +.004 5.470 3100 ---- ---- ---- ---- 5.453 +.005 5.448 3125 ---- ---- ---- ---- 5.432 +.004 5.428 3150 ---- ---- ---- ---- 5.412 +.004 5.408 3175 ---- ---- ---- ---- 5.392 +.004 5.388 3200 ---- ---- ---- ---- 5.374 +.004 5.370 3225 ---- ---- ---- ---- 5.356 +.004 5.352 3250 ---- ---- ---- ---- 5.338 +.004 5.334 3275 ---- ---- ---- ---- 5.321 +.004 5.317 3300 ---- ---- ---- ---- 5.305 +.004 5.301 3325 ---- ---- ---- ---- 5.289 +.004 5.285 3350 ---- ---- ---- ---- 5.273 +.003 5.270 3375 ---- ---- ---- ---- 5.258 +.003 5.255 3400 ---- ---- ---- ---- 5.244 +.003 5.241 3425 ---- ---- ---- ---- 5.230 +.003 5.227 3450 ---- ---- ---- ---- 5.217 +.004 5.213 3475 ---- ---- ---- ---- 5.204 +.003 5.201 3500 ---- ---- ---- ---- 5.192 +.004 5.188 3525 ---- ---- ---- ---- 5.180 +.003 5.177 3550 ---- ---- ---- ---- 5.169 +.004 5.165 3575 ---- ---- ---- ---- 5.158 +.003 5.155 3600 ---- ---- ---- ---- 5.147 +.003 5.144 3625 ---- ---- ---- ---- 5.138 +.003 5.135 3650 ---- ---- ---- ---- 5.128 +.003 5.125 3675 ---- ---- ---- ---- 5.119 +.003 5.116 3700 ---- ---- ---- ---- 5.111 +.003 5.108 3725 ---- ---- ---- ---- 5.103 +.002 5.101 3750 ---- ---- ---- ---- 5.096 +.003 5.093 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.270 +.011 14.259 1325 ---- ---- ---- ---- 14.066 +.012 14.054 1350 ---- ---- ---- ---- 13.862 +.012 13.850 1375 ---- ---- ---- ---- 13.658 +.012 13.646 1400 ---- ---- ---- ---- 13.454 +.011 13.443 1425 ---- ---- ---- ---- 13.251 +.011 13.240 1450 ---- ---- ---- ---- 13.048 +.011 13.037 1475 ---- ---- ---- ---- 12.846 +.011 12.835 1500 ---- ---- ---- ---- 12.645 +.011 12.634 1525 ---- ---- ---- ---- 12.444 +.010 12.434 1550 ---- ---- ---- ---- 12.245 +.010 12.235 1575 ---- ---- ---- ---- 12.047 +.010 12.037 1600 ---- ---- ---- ---- 11.850 +.010 11.840 1625 ---- ---- ---- ---- 11.654 +.010 11.644 1650 ---- ---- ---- ---- 11.460 +.010 11.450 1675 ---- ---- ---- ---- 11.268 +.010 11.258 1700 ---- ---- ---- ---- 11.078 +.010 11.068 1725 ---- ---- ---- ---- 10.890 +.009 10.881 1750 ---- ---- ---- ---- 10.704 +.009 10.695 1775 ---- ---- ---- ---- 10.522 +.010 10.512 1800 ---- ---- ---- ---- 10.342 +.010 10.332 1825 ---- ---- ---- ---- 10.164 +.009 10.155 1850 ---- ---- ---- ---- 9.990 +.009 9.981 1875 ---- ---- ---- ---- 9.819 +.009 9.810 1900 ---- ---- ---- ---- 9.651 +.009 9.642 1925 ---- ---- ---- ---- 9.486 +.009 9.477 1950 ---- ---- ---- ---- 9.324 +.008 9.316 1975 ---- ---- ---- ---- 9.166 +.009 9.157 2000 ---- ---- ---- ---- 9.011 +.009 9.002 2025 ---- ---- ---- ---- 8.859 +.008 8.851 2050 ---- ---- ---- ---- 8.710 +.008 8.702 2075 ---- ---- ---- ---- 8.565 +.008 8.557 2100 ---- ---- ---- ---- 8.423 +.008 8.415 2125 ---- ---- ---- ---- 8.285 +.008 8.277 2150 ---- ---- ---- ---- 8.150 +.008 8.142 2175 ---- ---- ---- ---- 8.018 +.007 8.011 2200 ---- ---- ---- ---- 7.891 +.007 7.884 2225 ---- ---- ---- ---- 7.768 +.007 7.761 2250 ---- ---- ---- ---- 7.650 +.007 7.643 2275 ---- ---- ---- ---- 7.537 +.008 7.529 2300 ---- ---- ---- ---- 7.428 +.007 7.421 2325 ---- ---- ---- ---- 7.325 +.006 7.319 2350 ---- ---- ---- ---- 7.227 +.006 7.221 2375 ---- ---- ---- ---- 7.134 +.007 7.127 2400 ---- ---- ---- ---- 7.045 +.007 7.038 2425 ---- ---- ---- ---- 6.960 +.006 6.954 2450 ---- ---- ---- ---- 6.879 +.006 6.873 2475 ---- ---- ---- ---- 6.802 +.006 6.796 2500 ---- ---- ---- ---- 6.729 +.006 6.723 2525 ---- ---- ---- ---- 6.660 +.006 6.654 2550 ---- ---- ---- ---- 6.594 +.006 6.588 2575 ---- ---- ---- ---- 6.532 +.006 6.526 2600 ---- ---- ---- ---- 6.473 +.006 6.467 2625 ---- ---- ---- ---- 6.418 +.006 6.412 2650 ---- ---- ---- ---- 6.366 +.006 6.360 2675 ---- ---- ---- ---- 6.317 +.005 6.312 2700 ---- ---- ---- ---- 6.272 +.006 6.266 2725 ---- ---- ---- ---- 6.229 +.006 6.223 2750 ---- ---- ---- ---- 6.188 +.005 6.183 2775 ---- ---- ---- ---- 6.150 +.005 6.145 2800 ---- ---- ---- ---- 6.114 +.005 6.109 2825 ---- ---- ---- ---- 6.080 +.005 6.075 2850 ---- ---- ---- ---- 6.048 +.005 6.043 2875 ---- ---- ---- ---- 6.017 +.005 6.012 2900 ---- ---- ---- ---- 5.988 +.005 5.983 2925 ---- ---- ---- ---- 5.960 +.004 5.956 2950 ---- ---- ---- ---- 5.934 +.004 5.930 2975 ---- ---- ---- ---- 5.909 +.004 5.905 3000 ---- ---- ---- ---- 5.885 +.004 5.881 3025 ---- ---- ---- ---- 5.863 +.004 5.859 3050 ---- ---- ---- ---- 5.841 +.004 5.837 3075 ---- ---- ---- ---- 5.821 +.004 5.817 3100 ---- ---- ---- ---- 5.801 +.004 5.797 3125 ---- ---- ---- ---- 5.782 +.004 5.778 3150 ---- ---- ---- ---- 5.764 +.003 5.761 3175 ---- ---- ---- ---- 5.747 +.004 5.743 3200 ---- ---- ---- ---- 5.731 +.004 5.727 3225 ---- ---- ---- ---- 5.715 +.004 5.711 3250 ---- ---- ---- ---- 5.699 +.004 5.695 3275 ---- ---- ---- ---- 5.684 +.003 5.681 3300 ---- ---- ---- ---- 5.670 +.004 5.666 3325 ---- ---- ---- ---- 5.656 +.004 5.652 3350 ---- ---- ---- ---- 5.642 +.003 5.639 3375 ---- ---- ---- ---- 5.629 +.003 5.626 3400 ---- ---- ---- ---- 5.617 +.004 5.613 3425 ---- ---- ---- ---- 5.605 +.003 5.602 3450 ---- ---- ---- ---- 5.593 +.003 5.590 3475 ---- ---- ---- ---- 5.582 +.003 5.579 3500 ---- ---- ---- ---- 5.572 +.003 5.569 3525 ---- ---- ---- ---- 5.562 +.003 5.559 3550 ---- ---- ---- ---- 5.552 +.003 5.549 3575 ---- ---- ---- ---- 5.543 +.003 5.540 3600 ---- ---- ---- ---- 5.535 +.003 5.532 3625 ---- ---- ---- ---- 5.527 +.003 5.524 3650 ---- ---- ---- ---- 5.519 +.003 5.516 3675 ---- ---- ---- ---- 5.512 +.003 5.509 3700 ---- ---- ---- ---- 5.505 +.002 5.503 3725 ---- ---- ---- ---- 5.499 +.002 5.497 3750 ---- ---- ---- ---- 5.494 +.003 5.491 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3812 4026 61162 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 76.534 -.046 76.580 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 233 1325 ---- ---- ---- ---- .001 -.001 .002 1 1350 ---- ---- ---- ---- .001 -.001 .002 15 1375 ---- ---- ---- ---- .001 -.001 .002 1 1400 ---- ---- ---- ---- .001 -.001 .002 7 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.002 .003 2 1475 ---- ---- ---- ---- .001 -.002 .003 242 1500 ---- ---- ---- ---- .001 -.002 .003 1002 1525 ---- ---- ---- ---- .001 -.002 .003 215 1550 ---- ---- .003A .003A .001 -.003 .004 1 48 1575 ---- ---- ---- ---- .001 -.003 .004 30 1600 ---- ---- .003A .003A .002 -.002 .004 2014 1625 ---- ---- ---- ---- .002 -.002 .004 111 1650 ---- ---- .004A .004A .002 -.003 .005 82 1675 ---- ---- ---- ---- .002 -.003 .005 123 1700 .004 .004 .004 .004 .003 -.003 9 .006 1897 1725 .004 .004 .004 .004 .003 -.003 1 .006 42 1750 .005 .005 .005 .005 .004 -.002 3 .006 1 1913 1775 ---- ---- ---- ---- .004 -.003 .007 28 1800 .004 .004 .004 .004 .004 -.003 4 .007 1221 1815 ---- ---- ---- ---- .005 -.003 .008 1 1820 ---- ---- ---- ---- .005 -.003 .008 1825 ---- ---- ---- ---- .005 -.003 .008 36 1830 ---- ---- ---- ---- .005 -.003 .008 3 1835 ---- ---- .008A .008A .005 -.004 .009 1840 ---- ---- ---- ---- .005 -.004 .009 1 1845 ---- ---- ---- ---- .006 -.003 .009 2 1850 .004 .004 .004 .004 .006 -.003 4 .009 874 1855 ---- ---- ---- ---- .006 -.003 .009 1860 ---- ---- .009A .009A .006 -.004 .010 1 1865 ---- ---- ---- ---- .006 -.004 .010 1 1870 ---- ---- ---- ---- .006 -.004 .010 2 1875 ---- ---- ---- ---- .007 -.003 .010 157 1880 ---- ---- .010A .010A .007 -.004 .011 6 1885 ---- ---- ---- ---- .007 -.004 .011 14 1890 ---- ---- ---- ---- .007 -.004 .011 7 1895 ---- ---- ---- ---- .007 -.004 .011 2 1900 .008 .009 .008 .009 .008 -.004 2 .012 13 1256 1905 ---- ---- ---- ---- .008 -.004 .012 7 1910 ---- ---- .012A .012A .008 -.005 .013 1 1915 ---- ---- .012A .012A .009 -.004 .013 3 1920 ---- ---- ---- ---- .009 -.004 .013 11 1925 .014 .014 .012A .012A .009 -.005 2 .014 1 267 1930 ---- ---- .013A .013A .009 -.005 .014 4 1935 ---- ---- .013A .013A .010 -.005 .015 11 1940 ---- ---- .014A .014A .010 -.005 .015 19 1945 ---- ---- .014A .014A .011 -.005 .016 7 1950 .016 .016 .015A .015A .011 -.005 3 .016 15 144 1955 ---- ---- .014A .014A .011 -.006 1 .017 8 1960 ---- ---- .016A .016A .012 -.006 .018 27 1965 ---- ---- .015A .015A .012 -.006 .018 22 1970 .016 .016 .016 .016 .013 -.006 8 .019 1 22 1975 ---- ---- .018A .018A .014 -.006 .020 202 1980 .015 .015 .015 .015 .014 -.007 1 .021 161 1985 ---- ---- .018A .018A .015 -.007 .022 28 1990 ---- ---- .018A .018A .015 -.008 .023 4 36 1995 ---- ---- .020A .020A .016 -.008 .024 20 2000 .026 .028 .020 .020 .017 -.008 6 .025 7 1007 2005 ---- ---- .021A .021A .018 -.008 .026 15 45 2010 ---- ---- .022A .022A .019 -.008 .027 15 2015 ---- ---- .023A .023A .020 -.008 2 .028 104 2020 ---- ---- .024A .024A .021 -.009 .030 78 2025 ---- ---- .025A .025A .022 -.009 1 .031 88 2030 ---- ---- .026A .026A .023 -.010 .033 28 2035 ---- ---- .027A .027A .024 -.010 .034 3 44 2040 ---- ---- .028A .028A .025 -.011 .036 22 2045 ---- .039B .029A .039B .027 -.011 .038 29 2050 ---- .041B .030A .041B .028 -.012 17 .040 37 321 2055 ---- .043B .032A .043B .030 -.012 .042 3 8 2060 ---- .045B .034A .045B .031 -.013 .044 10 2065 ---- .048B .035A .048B .033 -.013 .046 14 2070 ---- .050B .037A .050B .035 -.014 .049 28 2075 .038 .054B .038 .038 .037 -.014 2 .051 1 54 2080 ---- .057B .041A .057B .039 -.015 1 .054 13 2085 ---- .060B .043A .060B .041 -.016 .057 27 2090 ---- .064B .045A .064B .044 -.016 .060 49 2095 .052 .067B .048A .048A .046 -.018 2 .064 25 2100 .050 .072B .050 .051B .049 -.018 4 .067 22 2191 2105 ---- .076B .052A .076B .052 -.019 1 .071 44 2110 ---- .080B .055A .080B .055 -.020 .075 2 21 2115 ---- .086B .059A .086B .058 -.021 .079 20 2120 .085 .092B .063A .063A .062 -.021 2 .083 4 16 2125 .082 .098B .065 .065 .066 -.022 31 .088 33 1964 2130 .087 .103B .071A .071A .070 -.023 9 .093 20 125 2135 .101 .109B .074A .078B .074 -.025 5 .099 10 39 2140 .106 .115B .078A .078A .079 -.025 6 .104 9 34 2145 .101 .122B .082A .089B .084 -.026 12 .110 4 4 2150 .109 .129B .087A .087A .089 -.027 70 .116 64 166 2155 .107 .138B .091 .091 .094 -.029 22 .123 4 15 2160 .110 .145B .097A .097A .100 -.030 15 .130 6 170 2165 .117 .153B .101A .101A .106 -.031 10 .137 13 2170 .109 .162B .107A .107A .113 -.032 8 .145 4 10 2175 .174 .174 .114A .114A .120 -.033 3 .153 111 304 2180 ---- .183B .120A .120A .127 -.035 2 .162 8 2185 .159 .192B .128A .141B .135 -.036 5 .171 1 10 2190 .140 .204B .136A .136A .143 -.037 14 .180 9 67 2195 .157 .215B .144A .152A .152 -.039 19 .191 30 2200 .224 .230 .153A .169B .161 -.040 56 .201 183 771 2205 .200 .240B .162A .162A .171 -.041 8 .212 2 26 2210 .178 .253B .172A .179B .181 -.043 7 .224 2 14 2215 .234 .267B .182A .247B .192 -.044 4 .236 15 2220 .245 .282B .193A .261B .204 -.044 2 .248 4 26 2225 .202 .297B .202 .204A .216 -.045 23 .261 9 288 2230 ---- .312B .216A .216A .228 -.047 .275 7 2235 .277 .328B .228A .279B .242 -.047 12 .289 28 2240 .288 .344B .241A .294B .255 -.049 4 .304 3 11 2245 ---- .362B .255A .255A .270 -.050 1 .320 17 2250 .335 .380 .269A .280 .284 -.051 17 .335 603 409 2255 .405 .405 .284A .314B .300 -.052 17 .352 20 2260 .352 .417B .299A .365B .316 -.053 3 .369 3 15 2265 ---- .438B .314A .314A .333 -.054 .387 13 2270 ---- .458B .331A .331A .350 -.055 1 .405 2 2275 .368 .480B .349A .349A .368 -.056 18 .424 20 34 2280 .426 .501B .367A .367A .386 -.057 5 .443 5 15 2285 .398 .524B .384A .426B .405 -.059 2 .464 123 105 2290 .417 .546B .403A .424B .425 -.059 3 .484 51 51 2295 .440 .569B .422A .440 .445 -.061 3 .506 7 2300 .530 .594B .442A .442A .466 -.062 20 .528 59 246 2305 .483 .619B .463A .483 .488 -.062 3 .550 5 2310 ---- .645B .484A .484A .510 -.064 .574 19 2315 .600 .671B .506A .605B .533 -.065 1 .598 7 2320 .545 .698B .529A .584B .557 -.065 2 .622 1 35 2325 .650 .726B .552A .582B .581 -.066 40 .647 348 165 2330 .650 .754B .576A .720B .606 -.067 3 .673 8 2335 ---- .783B .600A .600A .631 -.068 .699 93 96 2340 .711 .812B .625A .660B .657 -.068 7 .725 109 103 2345 .691 .842B .651A .704B .684 -.069 8 .753 2 13 2350 .794 .873B .671 .715B .711 -.070 104 .781 17 128 2355 .773 .904B .704 .743B .739 -.070 15 .809 3 2360 .802 .935B .729 .772B .768 -.070 4 .838 7 2365 .788 .967B .760A .760A .797 -.071 2 .868 5 2370 ---- .999B .788A .788A .827 -.071 .898 16 2375 .893 1.032B .818A .818A .857 -.072 5 .929 4 20 2380 ---- 1.065B .848A .848A .888 -.072 .960 30 2385 ---- 1.099B .878A .878A .920 -.072 .992 4 4 2390 1.047 1.133B .909A .909A .952 -.072 4 1.024 1 2395 ---- 1.168B .941A .941A .984 -.073 1.057 4 2400 ---- 1.206B .973A .973A 1.017 -.073 2 1.090 226 2405 ---- 1.239B 1.006A 1.006A 1.051 -.073 1.124 3 2410 ---- 1.276B 1.039A 1.039A 1.085 -.073 1.158 3 2415 1.108 1.313B 1.073A 1.073A 1.120 -.073 3 1.193 2420 ---- 1.350B 1.107A 1.107A 1.155 -.073 1.228 6 2425 1.178 1.390B 1.141A 1.141A 1.191 -.073 3 1.264 5 2430 1.306 1.425B 1.176A 1.287B 1.227 -.073 2 1.300 2435 1.264 1.413B 1.216A 1.216A 1.263 -.074 3 1.337 3 4 2440 ---- 1.444B 1.248A 1.248A 1.301 -.073 1.374 4 8 2445 ---- 1.483B 1.288A 1.288A 1.338 -.073 1.411 3 6 2450 ---- 1.585B 1.321A 1.321A 1.376 -.073 1.449 278 2455 ---- 1.562B 1.363A 1.363A 1.414 -.073 1.487 2460 ---- 1.602B 1.420A 1.420A 1.453 -.073 1.526 2465 ---- 1.632B 1.461A 1.461A 1.492 -.073 1.565 1 2470 ---- 1.673B 1.500A 1.500A 1.532 -.072 1.604 1 2475 ---- 1.790B 1.515A 1.515A 1.572 -.071 1.643 7 2480 ---- 1.756B 1.580A 1.580A 1.612 -.071 1.683 2485 ---- 1.794B 1.620A 1.620A 1.652 -.072 1.724 2490 ---- 1.837B 1.653A 1.653A 1.693 -.071 1.764 1 2495 ---- 1.879B 1.713A 1.713A 1.735 -.070 1.805 2500 1.890 2.000B 1.717A 1.791B 1.776 -.070 2 1.846 155 2505 ---- 1.968B 1.796A 1.967B 1.818 -.070 1.888 2510 ---- 2.009B 1.837A 2.007B 1.860 -.069 1.929 2515 ---- 2.053B 1.880A 2.051B 1.902 -.069 1.971 4 2520 ---- 2.097B 1.922A 2.094B 1.945 -.069 2.014 2525 ---- 2.217B 1.925A 2.217B 1.988 -.068 2.056 4 2530 ---- 2.186B 2.008A 2.182B 2.031 -.068 2.099 4 2535 ---- 2.231B 2.051A 2.226B 2.075 -.067 2.142 2540 ---- 2.276B 2.094A 2.271B 2.119 -.066 2.185 2545 ---- 2.322B 2.138A 2.316B 2.163 -.066 2.229 3 2550 ---- 2.441B 2.142A 2.440B 2.207 -.066 2.273 9 2555 ---- 2.414B 2.226A 2.405B 2.251 -.066 2.317 4 2560 ---- 2.460B 2.270A 2.451B 2.296 -.065 2.361 2565 ---- 2.507B 2.315A 2.496B 2.341 -.064 2.405 2570 ---- 2.554B 2.359A 2.541B 2.385 -.065 2.450 2575 ---- 2.669B 2.364A 2.669B 2.431 -.064 2.495 5 2580 ---- 2.647B 2.449A 2.632B 2.476 -.064 2.540 2585 ---- 2.693B 2.494A 2.678B 2.521 -.064 2.585 2590 ---- 2.740B 2.540A 2.724B 2.567 -.063 2.630 2595 ---- 2.787B 2.585A 2.770B 2.613 -.063 2.676 2600 2.789 2.900B 2.590A 2.808B 2.659 -.063 1 2.722 1 6 2605 ---- 2.880B 2.676A 2.862B 2.705 -.062 2.767 2610 ---- 2.912B 2.722A 2.909B 2.751 -.062 2.813 2615 ---- 2.959B 2.768A 2.939B 2.797 -.062 2.859 2620 ---- 3.001B 2.815A 2.815A 2.844 -.061 2.905 2625 ---- 3.133B 2.820A 3.133B 2.890 -.062 2.952 7 2650 ---- 3.369B 3.055A 3.055A 3.125 -.060 3.185 6 2675 ---- 3.608B 3.292A 3.608B 3.362 -.059 3.421 3 2700 ---- 3.849B 3.530A 3.849B 3.601 -.058 3.659 3 2725 ---- 4.091B 3.770A 4.091B 3.842 -.057 3.899 6 2750 ---- 4.334B 4.012A 4.334B 4.084 -.056 4.140 4 2775 ---- 4.578B 4.255A 4.578B 4.328 -.055 4.383 2800 ---- 4.808B 4.499A 4.808B 4.572 -.055 4.627 1 2825 ---- 4.947B 4.802A 4.802A 4.818 -.053 4.871 2850 ---- 5.191B 5.049A 5.191B 5.064 -.053 5.117 2 2875 ---- 5.435B 5.297A 5.435B 5.311 -.052 5.363 1 2900 ---- 5.701B 5.545A 5.545A 5.558 -.051 5.609 13 2925 ---- 5.946B 5.794A 5.794A 5.805 -.051 5.856 2950 ---- 6.196B 6.042A 6.196B 6.053 -.050 6.103 3 2975 ---- 6.442B 6.291A 6.442B 6.301 -.050 6.351 3 3000 ---- 6.658B 6.541A 6.627B 6.549 -.050 6.599 10 3025 ---- 6.904B 6.790A 6.870B 6.797 -.050 6.847 7 3050 ---- 7.159B 7.040A 7.117B 7.046 -.049 7.095 5 3075 ---- 7.398B 7.291A 7.364B 7.294 -.049 7.343 6 3100 ---- 7.654B 7.542A 7.611B 7.543 -.049 7.592 3125 ---- 7.893B 7.792A 7.792A 7.791 -.049 7.840 5 3150 ---- 8.145B 8.044A 8.104B 8.040 -.049 8.089 1 3175 ---- 8.393B 8.295A 8.352B 8.289 -.049 8.338 2 3200 ---- 8.641B 8.547A 8.547A 8.538 -.048 8.586 3 3225 ---- 8.889B 8.799A 8.799A 8.788 -.047 8.835 4 3250 ---- 9.137B 9.050A 9.050A 9.037 -.047 9.084 1 3275 ---- 9.385B 9.302A 9.302A 9.287 -.047 9.334 6 3300 ---- 9.634B 9.553A 9.553A 9.536 -.047 9.583 3 3325 ---- 9.905B 9.805A 9.805A 9.786 -.046 9.832 8 3350 ---- 10.134B 10.057A 10.084B 10.035 -.046 10.081 9 3375 ---- 10.382B 10.309A 10.332B 10.285 -.046 10.331 10 3400 ---- 10.630B 10.560A 10.560A 10.535 -.046 10.581 12 3425 ---- 10.870B 10.812A 10.812A 10.785 -.045 10.830 3450 ---- 11.127B 11.064A 11.064A 11.034 -.046 11.080 3500 ---- 11.624B 11.567A 11.567A 11.534 -.046 11.580 11 4000 ---- 16.605B ---- ---- 16.534 -.046 16.580 5000 ---- ---- ---- ---- 26.534 -.046 26.580 6000 ---- ---- ---- ---- 36.534 -.046 36.580 7000 ---- ---- ---- ---- 46.534 -.046 46.580 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 56.534 -.046 56.580 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.534 -.046 66.580 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 30 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 10 1425 ---- ---- ---- ---- .001 -.002 .003 1450 ---- ---- ---- ---- .001 -.002 .003 12 1475 ---- ---- ---- ---- .001 -.003 .004 2 1500 ---- ---- ---- ---- .002 -.003 .005 20 1525 ---- ---- ---- ---- .002 -.003 .005 2 1550 ---- ---- ---- ---- .003 -.003 .006 3 1575 ---- ---- ---- ---- .003 -.004 .007 4 1600 ---- ---- ---- ---- .004 -.004 .008 105 1625 ---- ---- ---- ---- .005 -.005 .010 8 1650 ---- ---- ---- ---- .006 -.005 .011 18 1675 ---- ---- ---- ---- .008 -.005 .013 10 1700 ---- ---- .014A .014A .009 -.006 .015 100 512 1725 .016 .016 .016 .016 .011 -.007 3 .018 22 1750 ---- ---- .017A .017A .013 -.007 10 .020 17 1775 ---- ---- .020A .020A .016 -.007 .023 34 1800 ---- ---- .023A .023A .019 -.008 10 .027 1 38 1825 ---- ---- .027A .027A .023 -.008 .031 15 1835 ---- ---- .029A .029A .025 -.008 .033 6 1840 ---- ---- .029A .029A .026 -.008 .034 1845 ---- ---- .030A .030A .027 -.008 .035 5 1850 ---- ---- .031A .031A .028 -.008 .036 4 12 1855 ---- ---- .032A .032A .029 -.008 .037 2 1860 ---- ---- .033A .033A .030 -.008 .038 1 1865 ---- ---- .034A .034A .031 -.008 .039 1870 ---- ---- .035A .035A .032 -.008 .040 1 1875 ---- ---- .036A .036A .033 -.009 .042 16 1880 ---- ---- .037A .037A .034 -.009 .043 2 1885 ---- ---- .039A .039A .035 -.009 .044 1890 ---- ---- .040A .040A .037 -.009 .046 1895 ---- ---- .041A .041A .038 -.009 .047 2 1900 .054 .054 .042A .042A .040 -.009 3 .049 202 1016 1905 ---- ---- .044A .044A .041 -.009 .050 3 1910 ---- ---- .045A .045A .043 -.009 .052 1 5 1915 ---- ---- .047A .047A .044 -.010 .054 6 1920 ---- ---- .048A .048A .046 -.009 .055 1925 ---- ---- .050A .050A .047 -.010 5 .057 5 55 1930 ---- ---- .051A .051A .049 -.010 .059 2 1935 ---- ---- .052A .052A .051 -.010 .061 7 1940 ---- ---- .055A .055A .053 -.010 .063 5 1945 ---- ---- .056A .056A .055 -.011 .066 7 1950 .062 .062 .058A .058A .057 -.011 8 .068 1 77 1955 ---- .072B .060A .072B .059 -.011 .070 3 1960 ---- .074B .062A .074B .061 -.012 .073 2 1965 ---- .077B .065A .077B .064 -.012 .076 11 1970 ---- .080B .067A .080B .066 -.012 1 .078 1 1975 ---- .083B .069A .083B .069 -.012 .081 76 1980 ---- .087B .072A .087B .071 -.013 .084 10 1985 ---- .090B .075A .090B .074 -.013 .087 14 1990 ---- .094B .077A .094B .077 -.014 .091 3 1995 ---- .097B .080A .097B .080 -.014 .094 15 2000 .107 .107 .082A .082A .083 -.015 9 .098 8 1102 2005 ---- .105B .086A .105B .086 -.015 .101 10 2010 ---- .109B .089A .109B .089 -.016 .105 107 2015 ---- .113B .093A .113B .092 -.017 .109 6 2020 ---- .119B .096A .119B .096 -.017 .113 6 2025 ---- .122B .100A .122B .100 -.018 15 .118 12 291 2030 ---- .128B .104A .128B .104 -.018 .122 149 2035 ---- .133B .108A .133B .108 -.019 .127 4 2040 ---- .138B .112A .138B .112 -.020 .132 11 2045 ---- .143B .116A .143B .116 -.021 1 .137 2 2050 ---- .149B .120A .149B .121 -.021 1 .142 117 2055 ---- .155B .124A .155B .125 -.023 1 .148 4 2060 ---- .161B .129A .161B .130 -.023 2 .153 4 2065 ---- .167B .134A .167B .135 -.024 .159 6 2070 ---- .174B .139A .174B .141 -.024 .165 12 2075 ---- .181B .145A .181B .146 -.025 .171 1 63 2080 ---- .188B .150A .188B .152 -.026 .178 2 2085 .164 .195B .156A .156A .158 -.026 6 .184 50 2090 ---- .202B .162A .202B .164 -.027 .191 10 2095 .177 .210B .168A .168A .170 -.028 6 .198 27 2100 .198 .221B .172A .172A .177 -.029 22 .206 124 984 2105 ---- .226B .181A .226B .184 -.029 .213 6 2110 ---- .235B .188A .235B .191 -.030 .221 2 5 2115 ---- .244B .195A .244B .199 -.030 .229 2 11 2120 ---- .253B .203A .253B .206 -.031 .237 13 2125 ---- .263B .210A .263B .214 -.032 15 .246 5 38 2130 ---- .273B .219A .273B .223 -.032 .255 5 2135 ---- .283B .226A .283B .231 -.033 .264 4 2140 ---- .293B .235A .293B .240 -.033 .273 3 2145 ---- .304B .244A .304B .249 -.034 .283 2150 ---- .315B .254A .315B .259 -.034 2 .293 193 2155 ---- .327B .263A .263A .269 -.035 .304 16 2160 .281 .339B .273A .284B .279 -.036 1 .315 12 29 2165 ---- .351B .283A .283A .290 -.036 .326 8 2170 ---- .364B .293A .293A .300 -.037 .337 6 2175 ---- .378B .304A .304A .312 -.037 3 .349 1 141 2180 ---- .392B .314A .314A .323 -.039 .362 3 2185 ---- .406B .326A .326A .335 -.040 .375 2 14 2190 ---- .420B .338A .338A .348 -.040 .388 6 2195 ---- .435B .351A .351A .361 -.040 .401 5 2200 ---- .450B .363A .363A .374 -.041 19 .415 13 163 2205 ---- .465B .377A .377A .388 -.041 .429 2 8 2210 ---- .481B .391A .391A .402 -.042 .444 12 2215 ---- .498B .405A .405A .417 -.042 .459 1 2220 ---- .515B .419A .419A .432 -.042 .474 1 2225 ---- .532B .435A .435A .447 -.043 1 .490 84 2230 ---- .549B .450A .450A .463 -.043 .506 11 2235 ---- .567B .465A .465A .479 -.044 .523 6 2240 ---- .585B .481A .481A .496 -.044 .540 5 2245 ---- .604B .498A .498A .513 -.044 .557 3 2250 ---- .624B .514A .514A .531 -.044 146 .575 203 345 2255 ---- .644B .531A .531A .549 -.045 .594 3 2260 ---- .664B .549A .549A .567 -.045 1 .612 4 2265 .574 .685B .568A .597B .586 -.046 6 .632 6 2270 ---- .707B .587A .587A .605 -.046 .651 2275 ---- .729B .606A .606A .625 -.046 17 .671 203 2280 ---- .751B .626A .626A .645 -.047 .692 2285 ---- .774B .646A .646A .665 -.048 .713 2290 ---- .797B .666A .666A .686 -.049 .735 4 2295 ---- .821B .687A .687A .707 -.050 .757 2 2300 .729 .845B .708A .729 .729 -.050 1 .779 23 302 2305 ---- .870B .730A .730A .751 -.051 .802 3 2310 .808 .895B .752A .752A .774 -.052 8 .826 2 2315 ---- .921B .775A .775A .797 -.053 .850 2 2320 .856 .947B .798A .885B .821 -.053 5 .874 3 5 2325 ---- .973B .821A .821A .845 -.054 .899 2 2 2330 .906 1.000B .845A .936B .869 -.055 6 .924 4 2335 ---- 1.027B .869A .869A .894 -.056 .950 1 2340 ---- 1.055B .894A .894A .919 -.057 .976 34 2345 .926 1.083B .919A .919A .945 -.058 4 1.003 2 2350 .952 1.111B .944A .944A .971 -.059 15 1.030 5 6 2355 .978 1.140B .970A .970A .998 -.059 3 1.057 10 2360 1.065 1.169B .997A 1.102B 1.025 -.060 3 1.085 9 2365 1.093 1.199B 1.023A 1.129B 1.052 -.062 3 1.114 4 2370 1.062 1.229B 1.051A 1.107B 1.080 -.062 3 1.142 2375 ---- 1.259B 1.078A 1.078A 1.108 -.063 17 1.171 2 2380 1.181 1.290B 1.106A 1.218B 1.137 -.063 1 1.200 2 2385 ---- 1.321B 1.134A 1.134A 1.166 -.064 1.230 4 2390 ---- 1.353B 1.163A 1.163A 1.196 -.064 1.260 3 2395 ---- 1.384B 1.193A 1.193A 1.226 -.064 1.290 2400 ---- 1.417B 1.222A 1.222A 1.256 -.065 1.321 4 5 2405 ---- 1.449B 1.252A 1.252A 1.287 -.065 1.352 3 2410 ---- 1.482B 1.282A 1.282A 1.318 -.065 1.383 3 2415 ---- 1.515B 1.313A 1.313A 1.349 -.066 1.415 2420 ---- 1.549B 1.344A 1.344A 1.381 -.066 1.447 2 2425 ---- 1.583B 1.376A 1.376A 1.413 -.066 1.479 28 2430 ---- 1.618B 1.408A 1.408A 1.445 -.067 1.512 2435 ---- 1.651B 1.440A 1.440A 1.478 -.067 1.545 2440 ---- 1.685B 1.472A 1.472A 1.512 -.066 1.578 1 2445 ---- 1.720B 1.505A 1.505A 1.545 -.067 1.612 1 2450 ---- 1.759B 1.539A 1.539A 1.579 -.067 1.646 218 2455 ---- 1.790B 1.572A 1.572A 1.613 -.067 1.680 3 2460 ---- 1.826B 1.606A 1.606A 1.648 -.067 1.715 3 2465 ---- 1.864B 1.641A 1.641A 1.683 -.067 1.750 2470 ---- 1.900B 1.676A 1.676A 1.718 -.067 1.785 2475 ---- 1.941B 1.710A 1.710A 1.753 -.068 1.821 2 2480 ---- 1.975B 1.746A 1.746A 1.789 -.068 1.857 2485 1.830 2.013B 1.785A 1.851B 1.825 -.068 3 1.893 2490 1.867 2.051B 1.821A 1.888B 1.861 -.068 2 1.929 2495 ---- 2.089B 1.854A 1.854A 1.898 -.068 1.966 2500 ---- 2.131B 1.889A 1.889A 1.935 -.068 2.003 1 2505 2.082 2.165B 1.931A 1.931A 1.972 -.068 2 2.040 2510 ---- 2.190B 1.964A 1.964A 2.010 -.067 2.077 2515 ---- 2.179B 2.005A 2.005A 2.048 -.067 2.115 2520 ---- 2.217B 2.039A 2.039A 2.086 -.067 2.153 2525 ---- 2.326B 2.077A 2.077A 2.124 -.068 2.192 3 4 2530 ---- 2.296B 2.115A 2.115A 2.163 -.067 2.230 2535 ---- 2.336B 2.157A 2.157A 2.201 -.068 2.269 2540 ---- 2.376B 2.241A 2.241A 2.240 -.068 2.308 2545 ---- 2.416B 2.282A 2.386B 2.280 -.067 2.347 2550 ---- 2.528B 2.270A 2.528B 2.319 -.068 2.387 2555 ---- 2.497B 2.362A 2.453B 2.359 -.067 2.426 2560 ---- ---- ---- 2.402A 2.399 ---- ---- 2575 ---- 2.734B 2.469A 2.733B 2.520 -.067 2.587 2 2600 ---- 2.945B 2.674A 2.945B 2.727 -.066 2.793 6 2625 ---- 3.161B 2.883A 3.161B 2.938 -.066 3.004 2 2650 ---- 3.379B 3.097A 3.379B 3.153 -.065 3.218 4 2675 ---- 3.601B 3.315A 3.601B 3.372 -.065 3.437 2 2700 ---- 3.827B 3.536A 3.827B 3.594 -.065 3.659 2 2725 ---- 4.053B 3.760A 4.053B 3.820 -.063 3.883 2 2750 ---- 4.284B 3.987A 4.283B 4.048 -.062 4.110 1 5 2775 ---- 4.516B 4.216A 4.516B 4.278 -.062 4.340 1 2800 ---- 4.749B 4.447A 4.749B 4.510 -.062 4.572 1 2 2825 ---- 4.985B 4.681A 4.984B 4.744 -.061 4.805 2 2850 ---- 5.222B 4.916A 5.222B 4.980 -.060 5.040 2875 ---- 5.460B 5.153A 5.460B 5.217 -.059 5.276 2900 ---- 5.699B 5.390A 5.699B 5.455 -.059 5.514 2925 ---- 5.940B 5.629A 5.940B 5.694 -.059 5.753 2950 ---- 6.181B 5.869A 6.181B 5.935 -.058 5.993 2975 ---- 6.423B 6.110A 6.422B 6.176 -.058 6.234 3000 ---- 6.666B 6.352A 6.666B 6.418 -.058 6.476 3025 ---- 6.910B 6.594A 6.910B 6.660 -.058 6.718 3050 ---- 7.155B 6.838A 7.155B 6.904 -.057 6.961 3075 ---- 7.399B 7.082A 7.399B 7.148 -.057 7.205 3100 ---- 7.644B 7.326A 7.644B 7.393 -.057 7.450 3125 ---- 7.866B 7.571A 7.866B 7.638 -.057 7.695 3150 ---- ---- 7.911A 7.911A 7.884 -.056 7.940 3175 ---- ---- ---- ---- 8.130 -.056 8.186 2 3200 ---- ---- ---- ---- 8.376 -.056 8.432 3225 ---- ---- ---- ---- 8.623 -.055 8.678 3250 ---- ---- ---- ---- 8.870 -.055 8.925 3275 ---- ---- ---- ---- 9.117 -.055 9.172 3300 ---- ---- ---- ---- 9.364 -.055 9.419 3325 ---- ---- ---- ---- 9.612 -.054 9.666 3350 ---- ---- ---- ---- 9.860 -.054 9.914 3375 ---- ---- ---- ---- 10.108 -.054 10.162 3400 ---- ---- ---- ---- 10.356 -.054 10.410 3425 ---- ---- ---- ---- 10.604 -.054 10.658 3450 ---- ---- ---- ---- 10.852 -.054 10.906 3475 ---- ---- ---- ---- 11.101 -.053 11.154 3600 ---- ---- ---- ---- 12.346 ---- ---- 3800 ---- ---- ---- ---- 14.342 ---- ---- 4000 ---- ---- ---- ---- 16.342 ---- ---- SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 76.342 -.048 76.390 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.001 .002 1 10 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 -.001 .003 1275 ---- ---- ---- ---- .002 -.001 .003 1300 ---- ---- ---- ---- .003 -.001 .004 1 1325 ---- ---- ---- ---- .003 -.002 .005 5 1350 ---- ---- ---- ---- .004 -.002 .006 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .005 -.002 .007 106 1425 ---- ---- ---- ---- .006 -.003 .009 1450 ---- ---- ---- ---- .008 -.002 .010 1475 ---- ---- ---- ---- .009 -.002 .011 1500 ---- ---- ---- ---- .010 -.003 .013 23 36 1525 ---- ---- ---- ---- .012 -.003 .015 8 1550 ---- ---- .016A .016A .014 -.003 .017 9 1575 ---- ---- .018A .018A .016 -.004 .020 8 1600 ---- ---- .021A .021A .018 -.005 .023 23 66 1625 ---- ---- .024A .024A .021 -.005 .026 49 1650 ---- ---- .027A .027A .024 -.006 .030 61 1675 ---- ---- .030A .030A .027 -.007 .034 175 1700 ---- ---- .034A .033A .031 -.008 2 .039 1 169 1725 ---- ---- .039A .039A .035 -.010 .045 2 1750 ---- ---- .045A .045A .041 -.010 .051 2 240 1775 ---- ---- .051A .051A .047 -.012 .059 2 24 1800 ---- ---- .058A .058A .054 -.013 .067 2 41 1825 ---- ---- .067A .067A .063 -.014 .077 33 1850 ---- ---- .077A .077A .072 -.016 .088 1 163 1875 ---- ---- .088A .088A .084 -.017 .101 4 14 1900 ---- ---- .102A .102A .098 -.018 1 .116 1 127 1925 ---- ---- .117A .117A .114 -.020 .134 20 1950 .137 .155B .135A .135A .132 -.022 5 .154 30 1975 ---- .182B .156A .180B .154 -.024 .178 10 2000 .185 .210B .181 .181 .180 -.025 2 .205 220 2025 ---- .245B .211A .245B .210 -.027 .237 6 2050 ---- .284B .243A .284B .245 -.029 .274 142 2075 ---- .331B .282A .331B .286 -.031 .317 10 2100 ---- .384B .325A .384B .332 -.033 .365 65 236 2125 ---- .444B .378A .444B .386 -.035 .421 57 2150 ---- .512B .438A .438A .447 -.037 .484 162 2160 ---- ---- ---- .465A .473 ---- ---- 2165 ---- ---- ---- .479A .487 ---- ---- 2170 ---- ---- ---- .493A .501 ---- ---- 2175 ---- .589B .506A .506A .516 -.039 .555 4 2180 ---- ---- ---- .521A .530 ---- ---- 2185 ---- ---- ---- .536A .545 ---- ---- 2190 ---- ---- ---- .551A .561 ---- ---- 2195 ---- ---- ---- .566A .577 ---- ---- 2200 ---- .672B .581A .581A .593 -.042 .635 2 235 2205 ---- ---- ---- .598A .609 ---- ---- 2210 ---- ---- ---- .614A .626 ---- ---- 2215 ---- ---- ---- .630A .643 ---- ---- 2220 ---- ---- ---- .648A .661 ---- ---- 2225 ---- .766B .664A .664A .678 -.045 .723 94 2230 ---- ---- ---- .684A .697 ---- ---- 2235 ---- ---- ---- .702A .715 ---- ---- 2240 ---- ---- ---- .721A .734 ---- ---- 2245 ---- ---- ---- .740A .753 ---- ---- 2250 .776 .870B .759A .759A .773 -.047 1 .820 88 2255 ---- ---- ---- .778A .793 ---- ---- 2260 ---- ---- ---- .798A .813 ---- ---- 2265 ---- ---- ---- .819A .834 ---- ---- 2270 ---- ---- ---- .840A .855 ---- ---- 2275 ---- .983B .860A .860A .877 -.049 .926 26 2280 ---- ---- ---- .882A .899 ---- ---- 2285 ---- ---- ---- .903A .921 ---- ---- 2290 ---- ---- ---- .925A .943 ---- ---- 2295 ---- ---- ---- .948A .966 ---- ---- 2300 ---- 1.106B .970A .970A .990 -.051 1.041 95 2305 ---- ---- ---- .995A 1.013 ---- ---- 2310 ---- ---- ---- 1.018A 1.037 ---- ---- 2315 ---- ---- ---- 1.042A 1.062 ---- ---- 2320 ---- ---- ---- 1.066A 1.086 ---- ---- 2325 ---- 1.237B 1.091A 1.091A 1.111 -.055 1.166 13 2330 ---- ---- ---- 1.116A 1.137 ---- ---- 2335 ---- ---- ---- 1.141A 1.163 ---- ---- 2340 ---- ---- ---- 1.166A 1.189 ---- ---- 2345 ---- ---- ---- 1.192A 1.215 ---- ---- 2350 ---- 1.377B 1.219A 1.219A 1.242 -.057 1.299 42 2355 ---- ---- ---- 1.245A 1.269 ---- ---- 2360 1.354 1.354 1.272A 1.362B 1.297 ---- 2 ---- 2365 ---- ---- ---- 1.299A 1.324 ---- ---- 2370 1.412 1.412 1.327A 1.419B 1.353 ---- 3 ---- 2375 ---- 1.524B 1.354A 1.354A 1.381 -.059 1.440 6 2380 ---- ---- ---- 1.383A 1.410 ---- ---- 2385 ---- ---- ---- 1.412A 1.439 ---- ---- 2390 ---- ---- ---- 1.441A 1.469 ---- ---- 2395 ---- ---- ---- 1.470A 1.498 ---- ---- 2400 ---- 1.680B 1.499A 1.499A 1.528 -.061 1.589 116 2405 ---- ---- ---- 1.530A 1.559 ---- ---- 2410 ---- ---- ---- 1.560A 1.590 ---- ---- 2415 ---- ---- ---- 1.590A 1.621 ---- ---- 2420 ---- ---- ---- 1.621A 1.652 ---- ---- 2425 ---- 1.844B 1.652A 1.652A 1.684 -.062 1.746 39 2430 ---- ---- ---- 1.684A 1.716 ---- ---- 2435 ---- ---- ---- 1.716A 1.748 ---- ---- 2440 ---- ---- ---- 1.748A 1.780 ---- ---- 2445 ---- ---- ---- 1.780A 1.813 ---- ---- 2450 ---- 2.014B 1.813A 1.813A 1.846 -.064 1.910 1 2455 ---- ---- ---- 1.846A 1.880 ---- ---- 2460 ---- ---- ---- 1.879A 1.913 ---- ---- 2465 ---- ---- ---- 1.912A 1.947 ---- ---- 2470 ---- ---- ---- 1.946A 1.981 ---- ---- 2475 ---- 2.192B 1.980A 1.980A 2.016 -.065 2.081 71 2480 ---- ---- ---- 2.015A 2.050 ---- ---- 2485 ---- ---- ---- 2.049A 2.085 ---- ---- 2490 ---- ---- ---- 2.083A 2.121 ---- ---- 2495 ---- ---- ---- 2.118A 2.156 ---- ---- 2500 ---- 2.375B 2.153A 2.153A 2.192 -.066 2.258 62 2505 ---- ---- ---- 2.193A 2.228 ---- ---- 2510 ---- ---- ---- 2.229A 2.264 ---- ---- 2515 ---- ---- ---- 2.265A 2.300 ---- ---- 2520 ---- ---- ---- 2.304A 2.337 ---- ---- 2525 ---- 2.563B 2.334A 2.334A 2.374 -.067 2.441 58 2530 ---- ---- ---- 2.377A 2.411 ---- ---- 2535 ---- ---- ---- 2.414A 2.448 ---- ---- 2540 ---- ---- ---- 2.448A 2.486 ---- ---- 2545 ---- ---- ---- 2.485A 2.524 ---- ---- 2550 ---- 2.757B 2.520A 2.520A 2.562 -.067 2.629 3 2555 ---- ---- ---- 2.560A 2.600 ---- ---- 2560 ---- ---- ---- 2.598A 2.638 ---- ---- 2575 ---- 2.955B 2.711A 2.711A 2.754 -.068 2.822 1 2600 ---- 3.157B 2.907A 3.157B 2.952 -.068 3.020 31 2625 ---- 3.364B 3.108A 3.364B 3.154 -.068 3.222 3 2650 ---- 3.573B 3.312A 3.573B 3.360 -.068 3.428 5 2675 ---- 3.786B 3.521A 3.785B 3.570 -.067 3.637 3 2700 ---- 4.002B 3.733A 4.002B 3.784 -.066 3.850 3 2725 ---- 4.221B 3.948A 4.220B 4.000 -.065 4.065 1 2750 ---- 4.443B 4.166A 4.443B 4.219 -.065 4.284 1 2775 ---- 4.667B 4.386A 4.667B 4.441 -.063 4.504 2800 ---- 4.892B 4.609A 4.892B 4.665 -.062 4.727 2 2825 ---- 5.119B 4.834A 5.119B 4.891 -.061 4.952 1 2850 ---- 5.349B 5.061A 5.348B 5.119 -.060 5.179 2875 ---- 5.581B 5.290A 5.581B 5.349 -.059 5.408 1 2900 ---- 5.813B 5.520A 5.813B 5.580 -.059 5.639 2925 ---- 6.047B 5.752A 6.047B 5.813 -.058 5.871 2 2950 ---- 6.282B 5.985A 6.282B 6.047 -.057 6.104 2975 ---- 6.518B 6.219A 6.517B 6.282 -.056 6.338 2 3000 ---- 6.755B 6.456A 6.755B 6.518 -.056 4 6.574 174 3025 ---- 6.994B 6.692A 6.994B 6.755 -.056 6.811 3050 ---- 7.233B 6.930A 7.233B 6.993 -.056 7.049 3075 ---- 7.473B 7.169A 7.473B 7.232 -.055 7.287 3100 ---- 7.714B 7.408A 7.714B 7.472 -.055 7.527 1 3125 ---- 7.955B 7.648A 7.955B 7.712 -.055 7.767 1 3150 ---- 8.197B 7.889A 8.197B 7.953 -.055 8.008 1 3175 ---- 8.439B 8.130A 8.439B 8.195 -.054 8.249 3200 ---- 8.683B 8.372A 8.683B 8.437 -.054 8.491 1 3225 ---- 8.926B 8.615A 8.926B 8.679 -.055 8.734 3250 ---- 9.170B 8.858A 9.170B 8.923 -.054 8.977 3275 ---- 9.415B 9.101A 9.415B 9.166 -.055 9.221 3300 ---- 9.659B 9.345A 9.659B 9.410 -.055 9.465 3325 ---- 9.905B 9.590A 9.905B 9.655 -.054 9.709 3350 ---- 10.150B 9.835A 10.150B 9.900 -.054 9.954 3375 ---- 10.396B 10.080A 10.396B 10.145 -.054 10.199 3400 ---- 10.598B 10.325A 10.598B 10.390 -.055 10.445 1 3425 ---- ---- 10.665A 10.665A 10.636 -.055 10.691 1 3450 ---- ---- ---- ---- 10.882 -.055 10.937 3475 ---- ---- ---- ---- 11.129 -.054 11.183 1 3500 ---- ---- ---- ---- 11.375 -.055 11.430 1 3525 ---- ---- ---- ---- 11.622 -.054 11.676 2 3550 ---- ---- ---- ---- 11.869 -.054 11.923 1 3575 ---- ---- ---- ---- 12.117 -.054 12.171 2 3600 ---- ---- ---- ---- 12.364 -.054 12.418 3 3625 ---- ---- ---- ---- 12.612 -.054 12.666 2 3650 ---- ---- ---- ---- 12.860 -.054 12.914 5 3675 ---- ---- ---- ---- 13.108 -.053 13.161 3 3700 ---- ---- ---- ---- 13.356 -.053 13.409 5 3725 ---- ---- ---- ---- 13.604 -.054 13.658 2 3750 ---- ---- ---- ---- 13.853 -.053 13.906 3775 ---- ---- ---- ---- 14.101 -.053 14.154 3800 ---- ---- ---- ---- 14.350 -.053 14.403 3825 ---- ---- ---- ---- 14.599 -.052 14.651 3850 ---- ---- ---- ---- 14.848 -.052 14.900 3875 ---- ---- ---- ---- 15.097 -.052 15.149 3900 ---- ---- ---- ---- 15.346 -.052 15.398 3925 ---- ---- ---- ---- 15.595 -.052 15.647 3950 ---- ---- ---- ---- 15.844 -.052 15.896 3975 ---- ---- ---- ---- 16.094 -.051 16.145 4000 ---- ---- ---- ---- 16.343 -.051 16.394 4025 ---- ---- ---- ---- 16.593 -.050 16.643 4050 ---- ---- ---- ---- 16.842 -.050 16.892 4075 ---- ---- ---- ---- 17.092 -.050 17.142 4500 ---- ---- ---- ---- 21.342 -.048 21.390 5000 ---- ---- ---- ---- 26.342 -.048 26.390 6000 ---- ---- ---- ---- 36.342 -.048 36.390 7000 ---- ---- ---- ---- 46.342 -.048 46.390 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 56.342 -.048 56.390 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.342 -.048 66.390 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.001 .002 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.002 .003 1175 ---- ---- ---- ---- .001 -.002 .003 1200 ---- ---- ---- ---- .002 -.002 .004 1225 ---- ---- ---- ---- .002 -.003 .005 1250 ---- ---- ---- ---- .003 -.002 .005 1275 ---- ---- ---- ---- .003 -.003 .006 1300 ---- ---- ---- ---- .004 -.003 .007 2 1325 ---- ---- ---- ---- .005 -.004 .009 1350 ---- ---- ---- ---- .006 -.004 .010 1375 ---- ---- ---- ---- .007 -.005 .012 1400 ---- ---- ---- ---- .008 -.005 .013 1425 ---- ---- ---- ---- .010 -.005 .015 1450 ---- ---- .017A .017A .011 -.007 .018 1475 ---- ---- .019A .019A .013 -.007 .020 1500 ---- ---- .021A .021A .016 -.007 .023 1525 ---- ---- .023A .023A .018 -.008 .026 7 1550 ---- ---- .026A .026A .022 -.008 .030 1 1575 ---- ---- .030A .030A .025 -.009 .034 1600 ---- ---- .034A .034A .029 -.009 .038 1 1625 ---- ---- .039A .039A .034 -.009 .043 1650 ---- ---- .044A .044A .039 -.010 .049 4 1675 ---- ---- .050A .050A .045 -.010 .055 6 1700 ---- ---- .056A .056A .052 -.010 .062 2 1725 ---- ---- .064A .064A .059 -.011 .070 1750 ---- ---- .073A .073A .068 -.012 .080 7 1775 ---- ---- .083A .083A .078 -.012 .090 1800 ---- ---- .094A .094A .090 -.012 .102 1 11 1825 ---- ---- .107A .107A .103 -.012 .115 1850 .120 .120 .120 .120 .118 -.013 1 .131 2 1875 ---- .151B .136A .150B .135 -.013 .148 1900 ---- .172B .155A .172B .155 -.014 .169 132 1925 ---- .197B .176A .197B .177 -.015 .192 4 1950 ---- .224B .201A .223B .202 -.016 .218 1975 ---- .255B .228A .254B .231 -.018 .249 2000 ---- .291B .260A .291B .264 -.019 .283 1 8 2025 ---- .333B .296A .332B .301 -.021 .322 2050 ---- .379B .337A .379B .343 -.023 .366 1 2 2075 ---- .432B .383A .432B .390 -.025 .415 2 2100 ---- .491B .435A .491B .442 -.029 .471 4 2125 ---- .557B .493A .557B .502 -.030 .532 4 2150 ---- .631B .559A .631B .567 -.034 .601 2175 ---- .711B .631A .711B .641 -.036 .677 2 2200 ---- .797B .710A .797B .721 -.040 .761 34 2225 ---- .893B .797A .893B .810 -.042 .852 2 2250 ---- .998B .894A .894A .906 -.045 .951 2275 ---- 1.110B .997A .997A 1.010 -.048 1.058 2300 ---- 1.231B 1.107A 1.107A 1.122 -.051 1.173 1 2325 ---- 1.359B 1.225A 1.225A 1.242 -.053 1.295 1 1 2350 ---- 1.495B 1.350A 1.350A 1.370 -.055 1.425 2375 ---- 1.638B 1.483A 1.483A 1.506 -.057 1.563 2400 ---- 1.788B 1.623A 1.623A 1.649 -.059 1.708 2425 ---- 1.945B 1.771A 1.771A 1.798 -.061 1.859 2450 ---- 2.109B 1.925A 1.925A 1.955 -.062 2.017 2475 ---- 2.279B 2.086A 2.086A 2.118 -.063 2.181 2500 ---- 2.455B 2.253A 2.253A 2.287 -.064 2.351 1 2525 ---- 2.635B 2.426A 2.426A 2.461 -.066 2.527 1 2550 ---- 2.821B 2.604A 2.604A 2.641 -.066 2.707 2575 ---- 3.011B 2.787A 2.787A 2.826 -.067 2.893 2600 ---- 3.205B 2.975A 2.975A 3.016 -.066 3.082 2625 ---- 3.403B 3.167A 3.167A 3.209 -.067 3.276 5 2650 ---- 3.605B 3.363A 3.363A 3.407 -.067 3.474 2675 ---- 3.809B 3.563A 3.809B 3.608 -.067 3.675 2700 ---- 4.017B 3.766A 4.017B 3.813 -.066 3.879 2725 ---- 4.228B 3.972A 4.228B 4.020 -.066 4.086 2750 ---- 4.441B 4.181A 4.440B 4.231 -.065 4.296 2775 ---- 4.657B 4.393A 4.657B 4.444 -.065 4.509 2800 ---- 4.875B 4.608A 4.875B 4.660 -.064 4.724 2825 ---- 5.095B 4.825A 5.094B 4.878 -.063 4.941 2850 ---- 5.317B 5.044A 5.316B 5.098 -.063 5.161 2875 ---- 5.541B 5.265A 5.541B 5.320 -.062 5.382 2900 ---- 5.767B 5.488A 5.767B 5.544 -.062 5.606 2925 ---- 5.994B 5.713A 5.994B 5.769 -.061 5.830 2950 ---- 6.223B 5.939A 6.223B 5.996 -.061 6.057 2975 ---- 6.453B 6.167A 6.453B 6.225 -.060 6.285 3000 ---- 6.684B 6.396A 6.684B 6.454 -.060 6.514 3025 ---- 6.917B 6.626A 6.917B 6.685 -.060 6.745 3050 ---- 7.150B 6.858A 7.150B 6.918 -.059 6.977 3075 ---- 7.385B 7.091A 7.385B 7.151 -.059 7.210 3100 ---- 7.620B 7.324A 7.620B 7.385 -.059 7.444 3125 ---- 7.856B 7.559A 7.856B 7.620 -.059 7.679 3150 ---- 8.093B 7.796A 8.093B 7.857 -.058 7.915 3175 ---- 8.331B 8.032A 8.331B 8.094 -.058 8.152 3200 ---- 8.570B 8.270A 8.570B 8.331 -.058 8.389 3 3225 ---- 8.810B 8.508A 8.810B 8.570 -.057 8.627 3250 ---- 9.050B 8.746A 9.050B 8.809 -.057 8.866 3275 ---- 9.290B 8.986A 9.290B 9.049 -.057 9.106 3300 ---- 9.532B 9.226A 9.532B 9.289 -.057 9.346 3325 ---- 9.774B 9.467A 9.774B 9.530 -.057 9.587 3350 ---- 10.016B 9.708A 10.016B 9.771 -.057 9.828 3375 ---- 10.258B 9.949A 10.258B 10.013 -.057 10.070 3400 ---- 10.502B 10.192A 10.502B 10.256 -.056 10.312 3425 ---- 10.745B 10.434A 10.745B 10.499 -.056 10.555 3450 ---- 10.989B 10.677A 10.989B 10.742 -.056 10.798 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- ---- ---- 76.157 -.050 76.207 1025 ---- ---- ---- ---- .002 -.001 .003 1050 ---- ---- ---- ---- .002 -.001 .003 1075 ---- ---- ---- ---- .002 -.002 .004 1100 ---- ---- ---- ---- .003 -.002 .005 1125 ---- ---- ---- ---- .003 -.003 .006 1150 ---- ---- ---- ---- .004 -.002 .006 1175 ---- ---- ---- ---- .005 -.003 .008 1200 ---- ---- ---- ---- .006 -.003 .009 4 1225 ---- ---- ---- ---- .007 -.003 .010 1250 ---- ---- ---- ---- .008 -.003 .011 1275 ---- ---- ---- ---- .009 -.004 .013 1300 ---- ---- ---- ---- .010 -.005 .015 1325 ---- ---- ---- ---- .012 -.005 .017 1350 ---- ---- .018A .018A .014 -.005 .019 1375 ---- ---- .021A .021A .016 -.006 .022 1400 ---- ---- .023A .023A .018 -.006 .024 300 1425 ---- ---- .025A .025A .021 -.007 .028 1450 .020 .020 .020 .020 .024 -.007 250 .031 1475 ---- ---- .032A .032A .027 -.008 .035 1500 ---- ---- .036A .036A .031 -.008 .039 244 1525 ---- ---- .041A .041A .035 -.009 .044 1550 ---- ---- .046A .046A .040 -.010 .050 5 1575 ---- ---- .052A .052A .046 -.010 .056 1 1600 ---- ---- .059A .059A .052 -.011 .063 1625 ---- ---- .066A .066A .059 -.011 .070 1650 ---- ---- .075A .075A .067 -.012 .079 100 1675 ---- ---- .084A .084A .076 -.013 .089 1700 ---- ---- .095A .095A .086 -.014 .100 7 1725 ---- ---- .106A .106A .097 -.015 .112 1750 ---- ---- .120A .120A .110 -.015 100 .125 201 1775 ---- ---- .133A .133A .125 -.016 .141 5 1800 ---- ---- .149A .149A .141 -.017 .158 150 1825 ---- ---- .166A .166A .160 -.018 .178 19 1850 ---- ---- .186A .186A .181 -.018 .199 3 1875 ---- ---- .209A .209A .204 -.020 .224 129 1900 .248 .248 .235A .235A .230 -.022 3 .252 2 450 1925 ---- .283B .265A .265A .260 -.022 .282 6 1950 ---- .318B .297A .318B .293 -.024 .317 1 1975 ---- .359B .333A .359B .331 -.025 .356 2000 ---- .405B .373A .405B .373 -.026 .399 457 2025 ---- .456B .419A .456B .419 -.028 .447 2050 ---- .512B .469A .512B .471 -.029 .500 35 2075 ---- .574B .525A .574B .528 -.030 .558 1 2100 ---- .643B .587A .643B .591 -.032 .623 50 140 2125 ---- .718B .655A .718B .661 -.033 .694 70 2150 ---- .799B .730A .799B .737 -.035 .772 229 2175 ---- .888B .811A .888B .819 -.037 .856 8 2200 ---- .981B .898A .981B .909 -.038 .947 105 2225 ---- 1.084B .996A 1.084B 1.005 -.040 1.045 2250 ---- 1.194B 1.098A 1.194B 1.109 -.042 1.151 74 2275 ---- 1.310B 1.207A 1.310B 1.220 -.043 1.263 2300 ---- 1.436B 1.322A 1.435B 1.337 -.045 1.382 2 15 2325 ---- 1.568B 1.444A 1.568B 1.462 -.046 1.508 2350 ---- 1.706B 1.573A 1.573A 1.593 -.048 1.641 1 2375 ---- 1.851B 1.709A 1.851B 1.731 -.049 1.780 1 2400 ---- 2.001B 1.851A 2.001B 1.875 -.050 1.925 10 2425 ---- 2.158B 1.999A 1.999A 2.025 -.052 2.077 8 2450 ---- 2.318B 2.153A 2.153A 2.181 -.053 2.234 110 2475 ---- 2.486B 2.313A 2.313A 2.343 -.054 2.397 2500 ---- 2.658B 2.479A 2.479A 2.510 -.055 2.565 2525 ---- 2.836B 2.649A 2.649A 2.682 -.057 2.739 5 2550 ---- 3.018B 2.825A 2.825A 2.859 -.057 2.916 75 2575 ---- 3.204B 3.005A 3.005A 3.041 -.058 3.099 2600 ---- 3.394B 3.190A 3.190A 3.227 -.058 3.285 9 2625 ---- 3.588B 3.378A 3.378A 3.416 -.059 3.475 1 2650 ---- 3.785B 3.570A 3.570A 3.610 -.058 3.668 1 2675 ---- 3.986B 3.766A 3.766A 3.807 -.058 3.865 20 2700 ---- 4.189B 3.965A 3.965A 4.007 -.058 4.065 2725 ---- 4.395B 4.166A 4.395B 4.210 -.058 4.268 2750 ---- 4.604B 4.371A 4.604B 4.415 -.058 4.473 1 2775 ---- 4.815B 4.578A 4.815B 4.624 -.057 4.681 2800 ---- 5.028B 4.788A 5.027B 4.834 -.057 4.891 15 2825 ---- 5.243B 4.999A 5.243B 5.047 -.057 5.104 2850 ---- 5.460B 5.214A 5.460B 5.262 -.056 5.318 1 2875 ---- 5.679B 5.429A 5.678B 5.479 -.055 5.534 2900 ---- 5.900B 5.647A 5.900B 5.698 -.055 5.753 2925 ---- 6.123B 5.867A 6.123B 5.918 -.055 5.973 2950 ---- 6.346B 6.088A 6.346B 6.140 -.054 6.194 2975 ---- 6.572B 6.311A 6.572B 6.364 -.053 6.417 3000 ---- 6.799B 6.535A 6.799B 6.589 -.053 6.642 33 3025 ---- 7.026B 6.761A 7.025B 6.815 -.053 6.868 3050 ---- 7.256B 6.987A 7.256B 7.042 -.053 7.095 3075 ---- 7.486B 7.216A 7.486B 7.271 -.052 7.323 3100 ---- 7.717B 7.445A 7.717B 7.501 -.052 7.553 3125 ---- 7.950B 7.675A 7.950B 7.731 -.053 7.784 3150 ---- 8.183B 7.906A 8.183B 7.963 -.052 8.015 3175 ---- 8.417B 8.138A 8.417B 8.195 -.053 8.248 3200 ---- 8.652B 8.371A 8.652B 8.429 -.052 8.481 3225 ---- 8.888B 8.605A 8.888B 8.663 -.053 8.716 3250 ---- 9.124B 8.840A 9.124B 8.898 -.053 8.951 17 3275 ---- 9.360B 9.076A 9.360B 9.134 -.053 9.187 3300 ---- 9.598B 9.312A 9.598B 9.371 -.052 9.423 3325 ---- 9.837B 9.550A 9.837B 9.608 -.053 9.661 3350 ---- 10.076B 9.787A 10.076B 9.846 -.053 9.899 3375 ---- 10.315B 10.025A 10.315B 10.084 -.053 10.137 3400 ---- 10.555B 10.264A 10.555B 10.323 -.053 10.376 3425 ---- 10.796B 10.503A 10.796B 10.563 -.053 10.616 3450 ---- 11.037B 10.743A 11.037B 10.803 -.053 10.856 3475 ---- 11.279B 10.984A 11.279B 11.044 -.053 11.097 3500 ---- 11.521B 11.224A 11.521B 11.285 -.053 11.338 3 3600 ---- 12.493B 12.192A 12.493B 12.254 -.053 12.307 4000 ---- ---- ---- ---- 16.180 -.053 16.233 2 4500 ---- ---- ---- ---- 21.157 -.050 21.207 5000 ---- ---- ---- ---- 26.157 -.050 26.207 6000 ---- ---- ---- ---- 36.157 -.050 36.207 7000 ---- ---- ---- ---- 46.157 -.050 46.207 8000 ---- ---- ---- ---- 56.157 -.050 56.207 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.157 -.050 66.207 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 -.001 .002 975 ---- ---- ---- ---- .001 -.001 .002 SO OCT23 Silver Option PUT 1400 ---- ---- ---- .034A .024 ---- ---- 1425 ---- ---- ---- .038A .028 ---- ---- 1450 ---- ---- ---- .042A .032 ---- ---- 1475 ---- ---- ---- .047A .037 ---- ---- 1500 ---- ---- ---- .053A .042 ---- ---- 1525 ---- ---- ---- .059A .049 ---- ---- 1550 ---- ---- ---- .066A .056 ---- ---- 1575 ---- ---- ---- .073A .064 ---- ---- 1600 ---- ---- ---- .082A .072 ---- ---- 1625 ---- ---- ---- .091A .082 ---- ---- 1650 ---- ---- ---- .102A .093 ---- ---- 1675 ---- ---- ---- .113A .105 ---- ---- 1700 ---- ---- ---- .126A .118 ---- ---- 1725 ---- ---- ---- .140A .133 ---- ---- 1750 ---- ---- ---- .155A .149 ---- ---- 1775 ---- ---- ---- .172A .167 ---- ---- 1800 ---- ---- ---- .190A .187 ---- ---- 1825 ---- ---- ---- .212A .209 ---- ---- 1850 ---- ---- ---- .236A .233 ---- ---- 1875 ---- ---- ---- .262A .260 ---- ---- 1900 ---- ---- ---- .291A .290 ---- ---- 1925 ---- ---- ---- .324A .324 ---- ---- 1950 ---- ---- ---- .361A .360 ---- ---- 1975 ---- ---- ---- .402A .400 ---- ---- 2000 ---- ---- ---- .446A .445 ---- ---- 2025 ---- ---- ---- .494A .494 ---- ---- 2050 ---- ---- ---- .548A .548 ---- ---- 2075 ---- ---- ---- .606A .607 ---- ---- 2100 ---- ---- ---- .670A .671 ---- ---- 2125 ---- ---- ---- .739A .741 ---- ---- 2150 ---- ---- ---- .814A .818 ---- ---- 2175 ---- ---- ---- .896A .900 ---- ---- 2200 ---- ---- ---- .983A .989 ---- ---- 2225 ---- ---- ---- 1.080A 1.085 ---- ---- 2250 ---- ---- ---- 1.180A 1.187 ---- ---- 2275 ---- ---- ---- 1.287A 1.296 ---- ---- 2300 ---- ---- ---- 1.400A 1.411 ---- ---- 2325 ---- ---- ---- 1.520A 1.532 ---- ---- 2350 ---- ---- ---- 1.646A 1.660 ---- ---- 2375 ---- ---- ---- 1.778A 1.793 ---- ---- 2400 ---- ---- ---- 1.915A 1.933 ---- ---- 2425 ---- ---- ---- 2.059A 2.079 ---- ---- 2450 ---- ---- ---- 2.208A 2.230 ---- ---- 2475 ---- ---- ---- 2.363A 2.386 ---- ---- 2500 ---- ---- ---- 2.522A 2.548 ---- ---- 2525 ---- ---- ---- 2.687A 2.714 ---- ---- 2550 ---- ---- ---- 2.856A 2.885 ---- ---- 2575 ---- ---- ---- 3.030A 3.061 ---- ---- 2600 ---- ---- ---- 3.208A 3.240 ---- ---- 2625 ---- ---- ---- 3.390A 3.424 ---- ---- 2650 ---- ---- ---- 3.576A 3.611 ---- ---- 2675 ---- ---- ---- 3.765A 3.802 ---- ---- 2700 ---- ---- ---- 3.957A 3.995 ---- ---- 2725 ---- ---- ---- 4.153A 4.192 ---- ---- 2750 ---- ---- ---- 4.351A 4.392 ---- ---- 2775 ---- ---- ---- 4.552A 4.594 ---- ---- 2800 ---- ---- ---- 4.755A 4.799 ---- ---- 2825 ---- ---- ---- 4.961A 5.005 ---- ---- 2850 ---- ---- ---- 5.169A 5.214 ---- ---- 2875 ---- ---- ---- 5.379A 5.426 ---- ---- 2900 ---- ---- ---- 5.591A 5.639 ---- ---- 2925 ---- ---- ---- 5.805A 5.853 ---- ---- 2950 ---- ---- ---- 6.020A 6.070 ---- ---- 2975 ---- ---- ---- 6.238A 6.288 ---- ---- 3000 ---- ---- ---- 6.456A 6.507 ---- ---- 3025 ---- ---- ---- 6.677A 6.728 ---- ---- 3050 ---- ---- ---- 6.898A 6.951 ---- ---- 3075 ---- ---- ---- 7.121A 7.174 ---- ---- 3100 ---- ---- ---- 7.345A 7.399 ---- ---- 3125 ---- ---- ---- 7.571A 7.624 ---- ---- 3150 ---- ---- ---- 7.797A 7.851 ---- ---- 3175 ---- ---- ---- 8.025A 8.079 ---- ---- 3200 ---- ---- ---- 8.253A 8.308 ---- ---- 3225 ---- ---- ---- 8.483A 8.538 ---- ---- 3250 ---- ---- ---- 8.713A 8.769 ---- ---- 3275 ---- ---- ---- 8.945A 9.001 ---- ---- 3300 ---- ---- ---- 9.177A 9.234 ---- ---- 3325 ---- ---- ---- 9.410A 9.468 ---- ---- 3350 ---- ---- ---- 9.644A 9.702 ---- ---- 3375 ---- ---- ---- 9.878A 9.937 ---- ---- 3400 ---- ---- ---- 10.113A 10.173 ---- ---- 3500 ---- ---- ---- ---- 11.122 ---- ---- SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .008 -.003 .011 1 10000 ---- ---- ---- ---- 75.914 -.028 75.942 1025 ---- ---- ---- ---- .009 -.003 .012 1050 ---- ---- ---- ---- .011 -.003 .014 1075 ---- ---- ---- ---- .013 -.003 .016 1100 ---- ---- ---- ---- .015 -.003 .018 1125 ---- ---- ---- ---- .017 -.003 .020 1150 ---- ---- ---- ---- .019 -.004 .023 1175 ---- ---- ---- ---- .022 -.004 .026 1200 ---- ---- ---- ---- .025 -.004 .029 1 1225 ---- ---- ---- ---- .028 -.004 .032 400 1250 ---- ---- ---- ---- .032 -.004 .036 1275 ---- ---- ---- ---- .036 -.004 .040 1300 ---- ---- ---- ---- .040 -.004 .044 1325 ---- ---- ---- ---- .045 -.004 .049 1350 ---- ---- ---- ---- .050 -.004 .054 1 1375 ---- ---- ---- ---- .056 -.004 .060 201 1400 ---- ---- ---- ---- .062 -.004 .066 1 1425 ---- ---- ---- ---- .069 -.004 .073 1450 ---- ---- ---- ---- .076 -.005 .081 200 1475 ---- ---- ---- ---- .085 -.004 .089 1500 ---- ---- ---- ---- .094 -.005 .099 3 1525 ---- ---- ---- ---- .104 -.005 .109 1550 ---- ---- ---- ---- .115 -.005 .120 2 1575 ---- ---- ---- ---- .127 -.006 .133 1600 ---- ---- ---- ---- .140 -.007 .147 134 1625 ---- ---- ---- ---- .155 -.007 .162 1650 ---- ---- ---- ---- .171 -.008 .179 9 1675 ---- ---- ---- ---- .189 -.008 .197 1700 ---- ---- ---- ---- .209 -.009 .218 4 1725 ---- ---- ---- ---- .230 -.010 .240 1750 ---- ---- ---- ---- .254 -.011 .265 4 1775 ---- ---- ---- ---- .280 -.012 .292 10 1800 ---- ---- .320A .320A .308 -.014 2 .322 227 1825 ---- .355B .352A .355B .340 -.014 .354 6 1850 ---- .393B .386A .393B .374 -.016 .390 100 1875 .436 .436 .424A .424A .411 -.017 1 .428 10 1900 .478 .478 .465A .465A .452 -.018 1 .470 68 1925 ---- .525B .509A .525B .497 -.019 .516 124 1950 ---- .577B .557A .577B .546 -.020 .566 29 1975 .617 .634B .609A .609A .599 -.020 1 .619 2000 ---- .694B .666A .694B .656 -.021 .677 89 2025 ---- .759B .726A .759B .718 -.021 .739 10 2050 ---- .830B .791A .830B .784 -.022 .806 2 2075 ---- .905B .861A .905B .856 -.022 .878 2100 ---- .986B .936A .986B .932 -.023 .955 3 2125 ---- 1.072B 1.017A 1.072B 1.014 -.024 1.038 110 2150 ---- 1.164B 1.102A 1.164B 1.100 -.025 1.125 2175 ---- 1.257B 1.193A 1.257B 1.193 -.025 1.218 2200 ---- 1.360B 1.290A 1.360B 1.291 -.026 1.317 53 76 2225 ---- 1.470B 1.399A 1.470B 1.394 -.027 1.421 20 2250 ---- 1.585B 1.507A 1.585B 1.504 -.027 1.531 14 2275 ---- 1.706B 1.621A 1.706B 1.619 -.028 1.647 225 2300 ---- 1.832B 1.740A 1.832B 1.739 -.029 1.768 146 2325 ---- 1.964B 1.865A 1.964B 1.865 -.029 1.894 100 2350 ---- 2.101B 1.995A 2.101B 1.997 -.029 2.026 2375 ---- 2.243B 2.130A 2.243B 2.134 -.030 2.164 100 2400 ---- 2.390B 2.271A 2.390B 2.276 -.031 2.307 9 2425 ---- 2.543B 2.416A 2.543B 2.423 -.031 2.454 7 2450 ---- 2.699B 2.566A 2.699B 2.576 -.031 2.607 2475 ---- 2.861B 2.721A 2.861B 2.732 -.032 2.764 50 2500 ---- 3.026B 2.880A 3.026B 2.894 -.032 2.926 1 19 2525 ---- 3.196B 3.044A 3.196B 3.059 -.033 3.092 6 2550 ---- 3.370B 3.211A 3.370B 3.229 -.033 3.262 2575 ---- 3.547B 3.383A 3.547B 3.402 -.033 3.435 2600 ---- 3.727B 3.558A 3.727B 3.579 -.033 3.612 2625 ---- 3.911B 3.736A 3.911B 3.759 -.033 3.792 2650 ---- 4.098B 3.918A 4.098B 3.943 -.032 3.975 2675 ---- 4.289B 4.104A 4.288B 4.129 -.033 4.162 2700 ---- 4.481B 4.292A 4.481B 4.319 -.032 4.351 2725 ---- 4.677B 4.482A 4.677B 4.511 -.032 4.543 2750 ---- 4.875B 4.676A 4.875B 4.705 -.032 4.737 2775 ---- 5.075B 4.872A 5.075B 4.903 -.031 4.934 2800 ---- 5.277B 5.071A 5.277B 5.102 -.032 5.134 2825 ---- 5.482B 5.271A 5.482B 5.304 -.032 5.336 2850 ---- 5.688B 5.474A 5.688B 5.507 -.032 5.539 2875 ---- 5.897B 5.679A 5.897B 5.713 -.032 5.745 2900 ---- 6.107B 5.886A 6.107B 5.921 -.032 5.953 2925 ---- 6.319B 6.094A 6.319B 6.130 -.033 6.163 2950 ---- 6.532B 6.305A 6.532B 6.341 -.033 6.374 2975 ---- 6.747B 6.516A 6.747B 6.554 -.033 6.587 3000 ---- 6.963B 6.730A 6.963B 6.768 -.033 6.801 13 3025 ---- 7.180B 6.945A 7.180B 6.984 -.033 7.017 3050 ---- 7.399B 7.161A 7.399B 7.201 -.032 7.233 3075 ---- 7.619B 7.378A 7.619B 7.419 -.032 7.451 3100 ---- 7.841B 7.597A 7.841B 7.639 -.032 7.671 3125 ---- 8.063B 7.817A 8.063B 7.859 -.032 7.891 3150 ---- 8.287B 8.038A 8.287B 8.081 -.031 8.112 3175 ---- 8.511B 8.260A 8.511B 8.304 -.031 8.335 3200 ---- 8.737B 8.484A 8.737B 8.528 -.030 8.558 3225 ---- 8.963B 8.708A 8.963B 8.753 -.030 8.783 3250 ---- 9.191B 8.933A 9.191B 8.979 -.029 9.008 3275 ---- 9.419B 9.159A 9.419B 9.206 -.029 9.235 15 3300 ---- 9.648B 9.386A 9.648B 9.434 -.028 9.462 3325 ---- 9.877B 9.614A 9.876B 9.662 -.028 9.690 3350 ---- 10.108B 9.843A 10.108B 9.892 -.027 9.919 3375 ---- 10.340B 10.072A 10.340B 10.122 -.026 10.148 3400 ---- 10.572B 10.303A 10.572B 10.352 -.026 10.378 3425 ---- 10.804B 10.534A 10.804B 10.584 -.026 10.610 3450 ---- 11.038B 10.765A 11.038B 10.816 -.025 10.841 3475 ---- 11.272B 10.997A 11.272B 11.048 -.026 11.074 3500 ---- 11.506B 11.230A 11.506B 11.281 -.026 11.307 3525 ---- 11.741B 11.464A 11.741B 11.515 -.025 11.540 3550 ---- 11.977B 11.698A 11.977B 11.749 -.026 11.775 3575 ---- 12.213B 11.932A 12.213B 11.984 -.026 12.010 3600 ---- 12.450B 12.167A 12.450B 12.220 -.025 12.245 3625 ---- 12.687B 12.403A 12.687B 12.455 -.026 12.481 3650 ---- 12.924B 12.639A 12.924B 12.692 -.026 12.718 3675 ---- 13.163B 12.876A 13.163B 12.928 -.027 12.955 3700 ---- 13.401B 13.113A 13.401B 13.166 -.026 13.192 3725 ---- 13.640B 13.351A 13.640B 13.403 -.027 13.430 3750 ---- 13.880B 13.589A 13.880B 13.641 -.028 13.669 3775 ---- 14.119B 13.827A 14.119B 13.880 -.027 13.907 3800 ---- 14.359B 14.066A 14.359B 14.119 -.028 14.147 3825 ---- 14.600B 14.305A 14.600B 14.358 -.028 14.386 3850 ---- 14.840B 14.545A 14.840B 14.598 -.028 14.626 3875 ---- 15.082B 14.785A 15.082B 14.838 -.028 14.866 3900 ---- 15.323B 15.025A 15.323B 15.078 -.029 15.107 3925 ---- 15.565B 15.266A 15.565B 15.319 -.029 15.348 3950 ---- 15.807B 15.507A 15.807B 15.560 -.030 15.590 3975 ---- 16.050B 15.748A 16.050B 15.802 -.029 15.831 4000 ---- 16.293B 15.990A 16.293B 16.044 -.029 16.073 4025 ---- 16.537B 16.232A 16.537B 16.286 -.030 16.316 4050 ---- 16.780B 16.475A 16.780B 16.528 -.030 16.558 4075 ---- 17.024B 16.718A 17.024B 16.771 -.030 16.801 4500 ---- ---- ---- ---- 20.939 -.029 20.968 1 5000 ---- ---- ---- ---- 25.914 -.028 25.942 6000 ---- ---- ---- ---- 35.914 -.028 35.942 7000 ---- ---- ---- ---- 45.914 -.028 45.942 725 ---- ---- ---- ---- .001 -.001 .002 750 ---- ---- ---- ---- .001 -.001 .002 7500 ---- ---- ---- ---- 50.914 -.028 50.942 775 ---- ---- ---- ---- .002 -.001 .003 800 ---- ---- ---- ---- .002 -.001 .003 8000 ---- ---- ---- ---- 55.914 -.028 55.942 825 ---- ---- ---- ---- .002 -.002 .004 850 ---- ---- ---- ---- .003 -.001 .004 875 ---- ---- ---- ---- .003 -.002 .005 900 ---- ---- ---- ---- .004 -.002 .006 9000 ---- ---- ---- ---- 65.914 -.028 65.942 925 ---- ---- ---- ---- .005 -.002 .007 950 ---- ---- ---- ---- .006 -.002 .008 975 ---- ---- ---- ---- .007 -.002 .009 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .034 -.007 .041 1125 ---- ---- ---- ---- .039 -.006 .045 1150 ---- ---- ---- ---- .044 -.006 .050 1175 ---- ---- ---- ---- .049 -.007 .056 1200 ---- ---- ---- ---- .054 -.008 .062 1225 ---- ---- ---- ---- .060 -.008 .068 1250 ---- ---- ---- ---- .067 -.008 .075 1275 ---- ---- ---- ---- .074 -.008 .082 1300 ---- ---- ---- ---- .082 -.008 .090 1325 ---- ---- ---- ---- .090 -.009 .099 1350 ---- ---- ---- ---- .099 -.009 .108 1375 ---- ---- ---- ---- .109 -.009 .118 1400 ---- ---- ---- ---- .120 -.009 .129 1425 ---- ---- ---- ---- .132 -.009 .141 1450 ---- ---- ---- ---- .144 -.009 .153 1475 ---- ---- ---- ---- .158 -.009 .167 1500 ---- ---- ---- ---- .173 -.009 .182 1525 ---- ---- ---- ---- .189 -.009 .198 1550 ---- ---- ---- ---- .206 -.009 .215 1575 ---- ---- ---- ---- .225 -.009 .234 1600 ---- ---- ---- ---- .245 -.010 .255 1625 ---- ---- ---- ---- .267 -.010 .277 1650 ---- ---- ---- ---- .292 -.009 .301 1675 ---- ---- ---- ---- .318 -.009 .327 1700 ---- ---- ---- ---- .346 -.010 .356 1725 ---- ---- ---- ---- .377 -.010 .387 1750 ---- ---- ---- ---- .410 -.011 .421 1775 ---- ---- ---- ---- .446 -.011 .457 1800 ---- ---- ---- ---- .484 -.012 .496 1825 ---- .539B ---- .539B .526 -.012 .538 1850 ---- .586B ---- .586B .570 -.014 .584 1875 ---- .637B ---- .637B .619 -.013 .632 1900 ---- .691B ---- .691B .670 -.015 .685 1925 ---- .749B .740A .749B .725 -.016 .741 1950 ---- .811B .799A .811B .784 -.017 .801 1975 .860 .877B .860 .863B .847 -.017 1 .864 2000 ---- .947B .927A .947B .915 -.017 .932 2025 ---- 1.022B .997A 1.022B .986 -.018 1.004 2050 ---- 1.101B 1.072A 1.101B 1.062 -.019 1.081 2075 ---- 1.184B 1.151A 1.184B 1.143 -.019 1.162 2100 ---- 1.272B 1.235A 1.272B 1.227 -.020 1.247 2125 ---- 1.365B 1.322A 1.365B 1.317 -.020 1.337 2150 ---- 1.463B 1.415A 1.463B 1.411 -.020 1.431 2175 ---- 1.558B 1.513A 1.558B 1.510 -.020 1.530 2200 ---- 1.666B 1.617A 1.666B 1.614 -.020 1.634 2225 ---- 1.778B 1.729A 1.778B 1.722 -.020 1.742 2250 ---- 1.896B 1.842A 1.896B 1.835 -.020 1.855 2275 ---- 2.018B 1.959A 2.018B 1.953 -.020 1.973 2300 ---- 2.145B 2.080A 2.145B 2.075 -.021 2.096 2325 ---- 2.276B 2.206A 2.276B 2.202 -.020 2.222 2350 ---- 2.412B 2.336A 2.412B 2.333 -.021 2.354 2375 ---- 2.552B 2.471A 2.552B 2.469 -.021 2.490 2400 ---- 2.696B 2.610A 2.696B 2.608 -.022 2.630 2425 ---- 2.845B 2.753A 2.845B 2.752 -.022 2.774 2450 ---- 2.998B 2.900A 2.998B 2.900 -.023 2.923 2475 ---- 3.154B 3.052A 3.154B 3.052 -.024 3.076 2500 ---- 3.315B 3.207A 3.315B 3.208 -.024 3.232 2525 ---- 3.479B 3.365A 3.479B 3.368 -.025 3.393 2550 ---- 3.646B 3.528A 3.646B 3.531 -.026 3.557 2575 ---- 3.817B 3.693A 3.817B 3.697 -.027 3.724 2600 ---- 3.991B 3.862A 3.991B 3.867 -.028 3.895 2625 ---- 4.168B 4.035A 4.168B 4.040 -.030 4.070 2650 ---- 4.348B 4.210A 4.348B 4.217 -.030 4.247 2675 ---- 4.530B 4.388A 4.530B 4.396 -.031 4.427 2700 ---- 4.716B 4.569A 4.716B 4.578 -.032 4.610 2725 ---- 4.904B 4.753A 4.904B 4.763 -.033 4.796 2750 ---- 5.094B 4.939A 5.094B 4.950 -.034 4.984 2775 ---- 5.287B 5.128A 5.287B 5.140 -.035 5.175 2800 ---- 5.482B 5.319A 5.482B 5.332 -.036 5.368 2825 ---- 5.680B 5.512A 5.680B 5.526 -.038 5.564 2850 ---- 5.879B 5.708A 5.879B 5.723 -.038 5.761 2875 ---- 6.080B 5.905A 6.080B 5.921 -.039 5.960 2900 ---- 6.283B 6.105A 6.283B 6.122 -.039 6.161 2925 ---- 6.488B 6.306A 6.488B 6.324 -.040 6.364 2950 ---- 6.694B 6.509A 6.694B 6.528 -.041 6.569 2975 ---- 6.902B 6.714A 6.902B 6.734 -.041 6.775 15 3000 ---- 7.111B 6.920A 7.111B 6.941 -.041 6.982 3025 ---- 7.322B 7.128A 7.322B 7.150 -.041 7.191 3050 ---- 7.535B 7.338A 7.535B 7.360 -.041 7.401 3075 ---- 7.748B 7.549A 7.748B 7.572 -.040 7.612 3100 ---- 7.963B 7.760A 7.963B 7.785 -.040 7.825 3125 ---- 8.179B 7.974A 8.179B 7.999 -.040 8.039 3150 ---- 8.396B 8.189A 8.396B 8.214 -.040 8.254 3175 ---- 8.615B 8.404A 8.615B 8.431 -.039 8.470 3200 ---- 8.834B 8.621A 8.834B 8.649 -.039 8.688 3225 ---- 9.055B 8.839A 9.055B 8.867 -.039 8.906 3250 ---- 9.276B 9.059A 9.276B 9.087 -.038 9.125 3275 ---- 9.498B 9.279A 9.498B 9.308 -.038 9.346 3300 ---- 9.722B 9.500A 9.722B 9.530 -.037 9.567 3325 ---- 9.946B 9.722A 9.946B 9.753 -.037 9.790 3350 ---- 10.171B 9.945A 10.171B 9.977 -.036 10.013 3375 ---- 10.396B 10.168A 10.396B 10.202 -.035 10.237 3400 ---- 10.623B 10.393A 10.623B 10.427 -.035 10.462 3425 ---- 10.850B 10.618A 10.850B 10.653 -.035 10.688 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .103 -.001 .104 1025 ---- ---- ---- ---- .111 -.001 .112 1050 ---- ---- ---- ---- .119 -.001 .120 1075 ---- ---- ---- ---- .128 -.001 .129 1100 ---- ---- ---- ---- .137 -.001 .138 1125 ---- ---- ---- ---- .146 -.001 .147 1150 ---- ---- ---- ---- .156 -.001 .157 1175 ---- ---- ---- ---- .166 -.002 .168 1200 ---- ---- ---- ---- .177 -.001 .178 1225 ---- ---- ---- ---- .188 -.002 .190 1250 ---- ---- ---- ---- .200 -.002 .202 1275 ---- ---- ---- ---- .212 -.002 .214 1300 ---- ---- ---- ---- .225 -.003 .228 1325 ---- ---- ---- ---- .239 -.003 .242 1350 ---- ---- ---- ---- .254 -.002 .256 1375 ---- ---- ---- ---- .269 -.003 .272 1400 ---- ---- ---- ---- .286 -.003 .289 1425 ---- ---- ---- ---- .303 -.003 .306 1450 ---- ---- ---- ---- .322 -.003 .325 1475 ---- ---- ---- ---- .341 -.004 .345 1500 ---- ---- ---- ---- .362 -.004 .366 1525 ---- ---- ---- ---- .385 -.003 .388 1550 ---- ---- ---- ---- .408 -.004 .412 1575 ---- ---- ---- ---- .434 -.004 .438 1600 ---- ---- ---- ---- .461 -.004 .465 1625 ---- ---- ---- ---- .490 -.005 .495 1650 ---- ---- ---- ---- .521 -.005 .526 1675 ---- ---- ---- ---- .554 -.005 .559 1700 ---- ---- ---- ---- .590 -.005 .595 1725 ---- ---- ---- ---- .627 -.006 .633 1750 ---- ---- ---- ---- .668 -.006 .674 1775 ---- ---- ---- ---- .711 -.006 .717 1800 ---- ---- ---- ---- .757 -.006 .763 12 1825 ---- ---- ---- ---- .805 -.007 .812 1850 ---- ---- ---- ---- .857 -.007 .864 1875 ---- ---- ---- ---- .913 -.007 .920 1900 ---- ---- ---- ---- .971 -.008 .979 1925 ---- ---- ---- ---- 1.034 -.008 1.042 1950 ---- ---- ---- ---- 1.099 -.009 1.108 1975 ---- ---- ---- ---- 1.169 -.009 1.178 2000 ---- ---- ---- ---- 1.243 -.009 1.252 1 2025 ---- ---- ---- ---- 1.321 -.009 1.330 2050 ---- ---- ---- ---- 1.403 -.010 1.413 2075 ---- ---- ---- ---- 1.489 -.011 1.500 2100 ---- ---- ---- ---- 1.580 -.011 1.591 2125 ---- ---- ---- ---- 1.676 -.011 1.687 2150 ---- ---- ---- ---- 1.776 -.011 1.787 2175 ---- ---- ---- ---- 1.881 -.011 1.892 2200 ---- ---- ---- ---- 1.990 -.012 2.002 2225 ---- ---- ---- ---- 2.104 -.013 2.117 2250 ---- ---- ---- ---- 2.223 -.013 2.236 2275 ---- ---- ---- ---- 2.347 -.014 2.361 2300 ---- ---- ---- ---- 2.476 -.014 2.490 2325 ---- ---- ---- ---- 2.609 -.015 2.624 2350 ---- ---- ---- ---- 2.748 -.014 2.762 2375 ---- ---- ---- ---- 2.891 -.015 2.906 2400 ---- ---- ---- ---- 3.039 -.015 3.054 2425 ---- ---- ---- ---- 3.191 -.016 3.207 2450 ---- ---- ---- ---- 3.347 -.017 3.364 2475 ---- ---- ---- ---- 3.507 -.017 3.524 2500 ---- ---- ---- ---- 3.671 -.017 3.688 2525 ---- ---- ---- ---- 3.837 -.018 3.855 2550 ---- ---- ---- ---- 4.007 -.017 4.024 2575 ---- ---- ---- ---- 4.178 -.018 4.196 2600 ---- ---- ---- ---- 4.352 -.018 4.370 2625 ---- ---- ---- ---- 4.527 -.018 4.545 2650 ---- ---- ---- ---- 4.703 -.019 4.722 2675 ---- ---- ---- ---- 4.880 -.020 4.900 2700 ---- ---- ---- ---- 5.058 -.020 5.078 2725 ---- ---- ---- ---- 5.236 -.020 5.256 2750 ---- ---- ---- ---- 5.415 -.020 5.435 2775 ---- ---- ---- ---- 5.594 -.021 5.615 2800 ---- ---- ---- ---- 5.774 -.021 5.795 2825 ---- ---- ---- ---- 5.956 -.021 5.977 2850 ---- ---- ---- ---- 6.139 -.022 6.161 2875 ---- ---- ---- ---- 6.324 -.022 6.346 2900 ---- ---- ---- ---- 6.512 -.022 6.534 2925 ---- ---- ---- ---- 6.701 -.023 6.724 2950 ---- ---- ---- ---- 6.894 -.022 6.916 2975 ---- ---- ---- ---- 7.089 -.023 7.112 3000 ---- ---- ---- ---- 7.287 -.023 7.310 3025 ---- ---- ---- ---- 7.489 -.023 7.512 3050 ---- ---- ---- ---- 7.693 -.024 7.717 3075 ---- ---- ---- ---- 7.901 -.024 7.925 3100 ---- ---- ---- ---- 8.111 -.024 8.135 3125 ---- ---- ---- ---- 8.324 -.024 8.348 3150 ---- ---- ---- ---- 8.539 -.025 8.564 3175 ---- ---- ---- ---- 8.756 -.025 8.781 3200 ---- ---- ---- ---- 8.976 -.024 9.000 3225 ---- ---- ---- ---- 9.197 -.025 9.222 3250 ---- ---- ---- ---- 9.419 -.025 9.444 3275 ---- ---- ---- ---- 9.643 -.025 9.668 3300 ---- ---- ---- ---- 9.868 -.026 9.894 3325 ---- ---- ---- ---- 10.095 -.025 10.120 3350 ---- ---- ---- ---- 10.322 -.026 10.348 3375 ---- ---- ---- ---- 10.550 -.026 10.576 3400 ---- ---- ---- ---- 10.778 -.026 10.804 3425 ---- ---- ---- ---- 11.008 -.026 11.034 3450 ---- ---- ---- ---- 11.237 -.026 11.263 3475 ---- ---- ---- ---- 11.467 -.026 11.493 3500 ---- ---- ---- ---- 11.697 -.026 11.723 3525 ---- ---- ---- ---- 11.926 -.027 11.953 3550 ---- ---- ---- ---- 12.156 -.027 12.183 3575 ---- ---- ---- ---- 12.385 -.027 12.412 3600 ---- ---- ---- ---- 12.614 -.027 12.641 3625 ---- ---- ---- ---- 12.843 -.027 12.870 3650 ---- ---- ---- ---- 13.072 -.027 13.099 3675 ---- ---- ---- ---- 13.301 -.027 13.328 3700 ---- ---- ---- ---- 13.529 -.028 13.557 3725 ---- ---- ---- ---- 13.758 -.027 13.785 3750 ---- ---- ---- ---- 13.986 -.028 14.014 3775 ---- ---- ---- ---- 14.215 -.028 14.243 3800 ---- ---- ---- ---- 14.444 -.028 14.472 3825 ---- ---- ---- ---- 14.673 -.028 14.701 3850 ---- ---- ---- ---- 14.902 -.028 14.930 3875 ---- ---- ---- ---- 15.131 -.028 15.159 3900 ---- ---- ---- ---- 15.360 -.029 15.389 3925 ---- ---- ---- ---- 15.590 -.028 15.618 3950 ---- ---- ---- ---- 15.820 -.028 15.848 3975 ---- ---- ---- ---- 16.050 -.029 16.079 4000 ---- ---- ---- ---- 16.281 -.029 16.310 4025 ---- ---- ---- ---- 16.512 -.029 16.541 4050 ---- ---- ---- ---- 16.744 -.028 16.772 4075 ---- ---- ---- ---- 16.975 -.029 17.004 4100 ---- ---- ---- ---- 17.208 -.029 17.237 725 ---- ---- ---- ---- .037 -.001 .038 750 ---- ---- ---- ---- .041 -.001 .042 775 ---- ---- ---- ---- .046 -.001 .047 800 ---- ---- ---- ---- .051 -.001 .052 825 ---- ---- ---- ---- .057 UNCH .057 850 ---- ---- ---- ---- .062 -.001 .063 875 ---- ---- ---- ---- .068 -.001 .069 900 ---- ---- ---- ---- .075 -.001 .076 925 ---- ---- ---- ---- .081 -.001 .082 950 ---- ---- ---- ---- .088 -.001 .089 975 ---- ---- ---- ---- .095 -.002 .097 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .220 -.002 .222 1025 ---- ---- ---- ---- .233 -.002 .235 1050 ---- ---- ---- ---- .247 -.002 .249 1075 ---- ---- ---- ---- .261 -.002 .263 1100 ---- ---- ---- ---- .275 -.002 .277 1125 ---- ---- ---- ---- .289 -.003 .292 1150 ---- ---- ---- ---- .304 -.003 .307 1175 ---- ---- ---- ---- .320 -.002 .322 1200 ---- ---- ---- ---- .335 -.003 .338 1225 ---- ---- ---- ---- .352 -.002 .354 1250 ---- ---- ---- ---- .368 -.003 .371 1275 ---- ---- ---- ---- .386 -.003 .389 1300 ---- ---- ---- ---- .404 -.003 .407 1325 ---- ---- ---- ---- .423 -.003 .426 1350 ---- ---- ---- ---- .442 -.004 .446 1375 ---- ---- ---- ---- .463 -.003 .466 1400 ---- ---- ---- ---- .484 -.004 .488 1425 ---- ---- ---- ---- .506 -.004 .510 1450 ---- ---- ---- ---- .530 -.004 .534 1475 ---- ---- ---- ---- .554 -.004 .558 1500 ---- ---- ---- ---- .580 -.004 .584 1525 ---- ---- ---- ---- .607 -.004 .611 1550 ---- ---- ---- ---- .635 -.005 .640 1575 ---- ---- ---- ---- .665 -.005 .670 1600 ---- ---- ---- ---- .696 -.005 .701 1625 ---- ---- ---- ---- .730 -.005 .735 1650 ---- ---- ---- ---- .765 -.006 .771 1675 ---- ---- ---- ---- .802 -.006 .808 1700 ---- ---- ---- ---- .842 -.006 .848 1725 ---- ---- ---- ---- .884 -.006 .890 1750 ---- ---- ---- ---- .928 -.006 .934 1775 ---- ---- ---- ---- .974 -.007 .981 1800 ---- ---- ---- ---- 1.023 -.007 1.030 1825 ---- ---- ---- ---- 1.075 -.007 1.082 1850 ---- ---- ---- ---- 1.130 -.007 1.137 1875 ---- ---- ---- ---- 1.187 -.008 1.195 1900 ---- ---- ---- ---- 1.248 -.008 1.256 1925 ---- ---- ---- ---- 1.312 -.008 1.320 1950 ---- ---- ---- ---- 1.379 -.008 1.387 1975 ---- ---- ---- ---- 1.449 -.009 1.458 2000 ---- ---- ---- ---- 1.522 -.010 1.532 2025 ---- ---- ---- ---- 1.599 -.010 1.609 2050 ---- ---- ---- ---- 1.680 -.010 1.690 2075 ---- ---- ---- ---- 1.765 -.010 1.775 2100 ---- ---- ---- ---- 1.854 -.010 1.864 2125 ---- ---- ---- ---- 1.947 -.011 1.958 2150 ---- ---- ---- ---- 2.045 -.011 2.056 2175 ---- ---- ---- ---- 2.147 -.012 2.159 2200 ---- ---- ---- ---- 2.255 -.012 2.267 2225 ---- ---- ---- ---- 2.367 -.012 2.379 2250 ---- ---- ---- ---- 2.483 -.013 2.496 2275 ---- ---- ---- ---- 2.605 -.013 2.618 2300 ---- ---- ---- ---- 2.730 -.014 2.744 2325 ---- ---- ---- ---- 2.860 -.014 2.874 2350 ---- ---- ---- ---- 2.994 -.014 3.008 2375 ---- ---- ---- ---- 3.132 -.014 3.146 2400 ---- ---- ---- ---- 3.273 -.016 3.289 2425 ---- ---- ---- ---- 3.419 -.016 3.435 2450 ---- ---- ---- ---- 3.569 -.016 3.585 2475 ---- ---- ---- ---- 3.723 -.016 3.739 2500 ---- ---- ---- ---- 3.880 -.017 3.897 2525 ---- ---- ---- ---- 4.041 -.017 4.058 2550 ---- ---- ---- ---- 4.205 -.018 4.223 2575 ---- ---- ---- ---- 4.373 -.018 4.391 2600 ---- ---- ---- ---- 4.544 -.018 4.562 2625 ---- ---- ---- ---- 4.718 -.018 4.736 2650 ---- ---- ---- ---- 4.894 -.019 4.913 2675 ---- ---- ---- ---- 5.073 -.020 5.093 2700 ---- ---- ---- ---- 5.255 -.019 5.274 2725 ---- ---- ---- ---- 5.439 -.020 5.459 2750 ---- ---- ---- ---- 5.625 -.020 5.645 2775 ---- ---- ---- ---- 5.813 -.020 5.833 2800 ---- ---- ---- ---- 6.003 -.021 6.024 2825 ---- ---- ---- ---- 6.195 -.021 6.216 2850 ---- ---- ---- ---- 6.389 -.021 6.410 2875 ---- ---- ---- ---- 6.584 -.022 6.606 2900 ---- ---- ---- ---- 6.781 -.022 6.803 2925 ---- ---- ---- ---- 6.980 -.022 7.002 2950 ---- ---- ---- ---- 7.180 -.022 7.202 2975 ---- ---- ---- ---- 7.381 -.023 7.404 3000 ---- ---- ---- ---- 7.584 -.023 7.607 3025 ---- ---- ---- ---- 7.788 -.024 7.812 3050 ---- ---- ---- ---- 7.994 -.023 8.017 3075 ---- ---- ---- ---- 8.200 -.024 8.224 3100 ---- ---- ---- ---- 8.408 -.024 8.432 3125 ---- ---- ---- ---- 8.617 -.024 8.641 3150 ---- ---- ---- ---- 8.827 -.024 8.851 3175 ---- ---- ---- ---- 9.038 -.024 9.062 3200 ---- ---- ---- ---- 9.249 -.025 9.274 3225 ---- ---- ---- ---- 9.462 -.025 9.487 3250 ---- ---- ---- ---- 9.676 -.025 9.701 3275 ---- ---- ---- ---- 9.890 -.026 9.916 3300 ---- ---- ---- ---- 10.106 -.025 10.131 3325 ---- ---- ---- ---- 10.322 -.026 10.348 3350 ---- ---- ---- ---- 10.538 -.027 10.565 3375 ---- ---- ---- ---- 10.756 -.026 10.782 3400 ---- ---- ---- ---- 10.974 -.027 11.001 3425 ---- ---- ---- ---- 11.193 -.027 11.220 3450 ---- ---- ---- ---- 11.412 -.027 11.439 3475 ---- ---- ---- ---- 11.632 -.027 11.659 3500 ---- ---- ---- ---- 11.853 -.027 11.880 3525 ---- ---- ---- ---- 12.074 -.027 12.101 3550 ---- ---- ---- ---- 12.295 -.028 12.323 3575 ---- ---- ---- ---- 12.517 -.028 12.545 3600 ---- ---- ---- ---- 12.740 -.028 12.768 3625 ---- ---- ---- ---- 12.963 -.028 12.991 3650 ---- ---- ---- ---- 13.186 -.028 13.214 3675 ---- ---- ---- ---- 13.410 -.028 13.438 3700 ---- ---- ---- ---- 13.634 -.028 13.662 3725 ---- ---- ---- ---- 13.858 -.029 13.887 3750 ---- ---- ---- ---- 14.083 -.029 14.112 3775 ---- ---- ---- ---- 14.308 -.030 14.338 3800 ---- ---- ---- ---- 14.534 -.029 14.563 3825 ---- ---- ---- ---- 14.760 -.030 14.790 3850 ---- ---- ---- ---- 14.987 -.029 15.016 3875 ---- ---- ---- ---- 15.214 -.030 15.244 3900 ---- ---- ---- ---- 15.441 -.030 15.471 3925 ---- ---- ---- ---- 15.669 -.030 15.699 3950 ---- ---- ---- ---- 15.897 -.030 15.927 3975 ---- ---- ---- ---- 16.126 -.030 16.156 4000 ---- ---- ---- ---- 16.355 -.030 16.385 4025 ---- ---- ---- ---- 16.584 -.031 16.615 4050 ---- ---- ---- ---- 16.814 -.031 16.845 4075 ---- ---- ---- ---- 17.045 -.030 17.075 4100 ---- ---- ---- ---- 17.275 -.031 17.306 5000 ---- ---- ---- ---- 25.791 -.034 25.825 6000 ---- ---- ---- ---- 35.540 -.035 35.575 725 ---- ---- ---- ---- .098 UNCH .098 750 ---- ---- ---- ---- .107 -.001 .108 775 ---- ---- ---- ---- .116 -.001 .117 800 ---- ---- ---- ---- .126 -.002 .128 825 ---- ---- ---- ---- .137 -.001 .138 850 ---- ---- ---- ---- .148 -.001 .149 875 ---- ---- ---- ---- .159 -.001 .160 900 ---- ---- ---- ---- .170 -.002 .172 925 ---- ---- ---- ---- .182 -.002 .184 950 ---- ---- ---- ---- .195 -.001 .196 975 ---- ---- ---- ---- .207 -.002 .209 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .400 -.002 .402 1025 ---- ---- ---- ---- .419 -.003 .422 1050 ---- ---- ---- ---- .439 -.002 .441 1075 ---- ---- ---- ---- .459 -.002 .461 1100 ---- ---- ---- ---- .479 -.002 .481 1125 ---- ---- ---- ---- .499 -.003 .502 1150 ---- ---- ---- ---- .519 -.003 .522 1175 ---- ---- ---- ---- .540 -.003 .543 1200 ---- ---- ---- ---- .562 -.003 .565 1225 ---- ---- ---- ---- .583 -.004 .587 1250 ---- ---- ---- ---- .606 -.003 .609 1275 ---- ---- ---- ---- .629 -.003 .632 1300 ---- ---- ---- ---- .652 -.004 .656 1325 ---- ---- ---- ---- .676 -.004 .680 1350 ---- ---- ---- ---- .701 -.004 .705 1375 ---- ---- ---- ---- .727 -.004 .731 1400 ---- ---- ---- ---- .754 -.004 .758 1425 ---- ---- ---- ---- .781 -.005 .786 1450 ---- ---- ---- ---- .810 -.005 .815 1475 ---- ---- ---- ---- .840 -.005 .845 1500 ---- ---- ---- ---- .871 -.005 .876 1525 ---- ---- ---- ---- .904 -.005 .909 1550 ---- ---- ---- ---- .938 -.005 .943 1575 ---- ---- ---- ---- .973 -.006 .979 1600 ---- ---- ---- ---- 1.011 -.005 1.016 1625 ---- ---- ---- ---- 1.050 -.006 1.056 1650 ---- ---- ---- ---- 1.091 -.006 1.097 1675 ---- ---- ---- ---- 1.134 -.007 1.141 1700 ---- ---- ---- ---- 1.180 -.006 1.186 1725 ---- ---- ---- ---- 1.227 -.007 1.234 1750 ---- ---- ---- ---- 1.278 -.007 1.285 1775 ---- ---- ---- ---- 1.330 -.008 1.338 1800 ---- ---- ---- ---- 1.386 -.007 1.393 1825 ---- ---- ---- ---- 1.444 -.008 1.452 1850 ---- ---- ---- ---- 1.504 -.009 1.513 1875 ---- ---- ---- ---- 1.568 -.009 1.577 1900 ---- ---- ---- ---- 1.635 -.008 1.643 1925 ---- ---- ---- ---- 1.704 -.009 1.713 1950 ---- ---- ---- ---- 1.777 -.009 1.786 1975 ---- ---- ---- ---- 1.853 -.010 1.863 2000 ---- ---- ---- ---- 1.932 -.010 1.942 2025 ---- ---- ---- ---- 2.015 -.010 2.025 2050 ---- ---- ---- ---- 2.101 -.011 2.112 2075 ---- ---- ---- ---- 2.191 -.011 2.202 2100 ---- ---- ---- ---- 2.285 -.012 2.297 2125 ---- ---- ---- ---- 2.384 -.012 2.396 2150 ---- ---- ---- ---- 2.487 -.012 2.499 2175 ---- ---- ---- ---- 2.595 -.012 2.607 2200 ---- ---- ---- ---- 2.707 -.013 2.720 2225 ---- ---- ---- ---- 2.824 -.014 2.838 2250 ---- ---- ---- ---- 2.946 -.014 2.960 2275 ---- ---- ---- ---- 3.072 -.014 3.086 2300 ---- ---- ---- ---- 3.202 -.014 3.216 2325 ---- ---- ---- ---- 3.336 -.015 3.351 2350 ---- ---- ---- ---- 3.474 -.015 3.489 2375 ---- ---- ---- ---- 3.616 -.016 3.632 2400 ---- ---- ---- ---- 3.762 -.016 3.778 2425 ---- ---- ---- ---- 3.912 -.016 3.928 2450 ---- ---- ---- ---- 4.065 -.017 4.082 2475 ---- ---- ---- ---- 4.222 -.017 4.239 2500 ---- ---- ---- ---- 4.383 -.017 4.400 2525 ---- ---- ---- ---- 4.547 -.017 4.564 2550 ---- ---- ---- ---- 4.714 -.018 4.732 2575 ---- ---- ---- ---- 4.885 -.018 4.903 2600 ---- ---- ---- ---- 5.058 -.019 5.077 2625 ---- ---- ---- ---- 5.235 -.019 5.254 2650 ---- ---- ---- ---- 5.414 -.019 5.433 2675 ---- ---- ---- ---- 5.595 -.020 5.615 2700 ---- ---- ---- ---- 5.779 -.020 5.799 2725 ---- ---- ---- ---- 5.965 -.020 5.985 2750 ---- ---- ---- ---- 6.152 -.021 6.173 2775 ---- ---- ---- ---- 6.342 -.021 6.363 2800 ---- ---- ---- ---- 6.534 -.021 6.555 2825 ---- ---- ---- ---- 6.727 -.022 6.749 2850 ---- ---- ---- ---- 6.922 -.022 6.944 2875 ---- ---- ---- ---- 7.119 -.022 7.141 2900 ---- ---- ---- ---- 7.317 -.022 7.339 2925 ---- ---- ---- ---- 7.516 -.023 7.539 2950 ---- ---- ---- ---- 7.717 -.023 7.740 2975 ---- ---- ---- ---- 7.919 -.024 7.943 3000 ---- ---- ---- ---- 8.123 -.023 8.146 3025 ---- ---- ---- ---- 8.327 -.024 8.351 3050 ---- ---- ---- ---- 8.533 -.024 8.557 3075 ---- ---- ---- ---- 8.740 -.024 8.764 3100 ---- ---- ---- ---- 8.948 -.024 8.972 3125 ---- ---- ---- ---- 9.156 -.025 9.181 3150 ---- ---- ---- ---- 9.366 -.026 9.392 3175 ---- ---- ---- ---- 9.577 -.026 9.603 3200 ---- ---- ---- ---- 9.789 -.026 9.815 3225 ---- ---- ---- ---- 10.001 -.026 10.027 3250 ---- ---- ---- ---- 10.215 -.026 10.241 3275 ---- ---- ---- ---- 10.429 -.026 10.455 3300 ---- ---- ---- ---- 10.644 -.026 10.670 3325 ---- ---- ---- ---- 10.859 -.027 10.886 3350 ---- ---- ---- ---- 11.075 -.027 11.102 3375 ---- ---- ---- ---- 11.292 -.027 11.319 3400 ---- ---- ---- ---- 11.509 -.028 11.537 3425 ---- ---- ---- ---- 11.727 -.028 11.755 3450 ---- ---- ---- ---- 11.946 -.028 11.974 3475 ---- ---- ---- ---- 12.165 -.028 12.193 3500 ---- ---- ---- ---- 12.385 -.028 12.413 3525 ---- ---- ---- ---- 12.604 -.029 12.633 3550 ---- ---- ---- ---- 12.825 -.029 12.854 3575 ---- ---- ---- ---- 13.046 -.029 13.075 3600 ---- ---- ---- ---- 13.267 -.029 13.296 3625 ---- ---- ---- ---- 13.488 -.030 13.518 3650 ---- ---- ---- ---- 13.710 -.030 13.740 3675 ---- ---- ---- ---- 13.933 -.029 13.962 3700 ---- ---- ---- ---- 14.155 -.030 14.185 3725 ---- ---- ---- ---- 14.378 -.030 14.408 3750 ---- ---- ---- ---- 14.601 -.031 14.632 3775 ---- ---- ---- ---- 14.825 -.031 14.856 3800 ---- ---- ---- ---- 15.049 -.031 15.080 3825 ---- ---- ---- ---- 15.274 -.030 15.304 3850 ---- ---- ---- ---- 15.498 -.031 15.529 3875 ---- ---- ---- ---- 15.724 -.031 15.755 3900 ---- ---- ---- ---- 15.949 -.031 15.980 3925 ---- ---- ---- ---- 16.175 -.032 16.207 3950 ---- ---- ---- ---- 16.401 -.032 16.433 3975 ---- ---- ---- ---- 16.628 -.032 16.660 4000 ---- ---- ---- ---- 16.855 -.032 16.887 4025 ---- ---- ---- ---- 17.083 -.032 17.115 4050 ---- ---- ---- ---- 17.311 -.032 17.343 4075 ---- ---- ---- ---- 17.539 -.032 17.571 4100 ---- ---- ---- ---- 17.768 -.032 17.800 4125 ---- ---- ---- ---- 17.997 -.033 18.030 925 ---- ---- ---- ---- .343 -.002 .345 950 ---- ---- ---- ---- .362 -.002 .364 975 ---- ---- ---- ---- .381 -.002 .383 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .559 -.003 .562 1025 ---- ---- ---- ---- .583 -.003 .586 1050 ---- ---- ---- ---- .607 -.003 .610 1075 ---- ---- ---- ---- .631 -.003 .634 1100 ---- ---- ---- ---- .655 -.003 .658 1125 ---- ---- ---- ---- .679 -.004 .683 1150 ---- ---- ---- ---- .704 -.004 .708 1175 ---- ---- ---- ---- .729 -.003 .732 1200 ---- ---- ---- ---- .754 -.004 .758 1225 ---- ---- ---- ---- .779 -.004 .783 1250 ---- ---- ---- ---- .805 -.004 .809 1275 ---- ---- ---- ---- .831 -.005 .836 1300 ---- ---- ---- ---- .858 -.005 .863 1325 ---- ---- ---- ---- .886 -.004 .890 1350 ---- ---- ---- ---- .914 -.005 .919 1375 ---- ---- ---- ---- .943 -.005 .948 1400 ---- ---- ---- ---- .973 -.005 .978 1425 ---- ---- ---- ---- 1.003 -.005 1.008 1450 ---- ---- ---- ---- 1.035 -.005 1.040 1475 ---- ---- ---- ---- 1.068 -.005 1.073 1500 ---- ---- ---- ---- 1.102 -.005 1.107 1525 ---- ---- ---- ---- 1.137 -.006 1.143 1550 ---- ---- ---- ---- 1.174 -.006 1.180 1575 ---- ---- ---- ---- 1.212 -.006 1.218 1600 ---- ---- ---- ---- 1.252 -.006 1.258 1625 ---- ---- ---- ---- 1.293 -.007 1.300 1650 ---- ---- ---- ---- 1.337 -.007 1.344 1675 ---- ---- ---- ---- 1.382 -.007 1.389 1700 ---- ---- ---- ---- 1.430 -.007 1.437 1725 ---- ---- ---- ---- 1.480 -.008 1.488 1750 ---- ---- ---- ---- 1.533 -.007 1.540 1775 ---- ---- ---- ---- 1.588 -.007 1.595 1800 ---- ---- ---- ---- 1.645 -.008 1.653 1825 ---- ---- ---- ---- 1.705 -.009 1.714 1850 ---- ---- ---- ---- 1.768 -.009 1.777 1875 ---- ---- ---- ---- 1.834 -.009 1.843 1900 ---- ---- ---- ---- 1.902 -.009 1.911 1925 ---- ---- ---- ---- 1.974 -.009 1.983 1950 ---- ---- ---- ---- 2.048 -.010 2.058 1975 ---- ---- ---- ---- 2.126 -.010 2.136 2000 ---- ---- ---- ---- 2.207 -.010 2.217 2025 ---- ---- ---- ---- 2.291 -.011 2.302 2050 ---- ---- ---- ---- 2.379 -.011 2.390 2075 ---- ---- ---- ---- 2.470 -.011 2.481 2100 ---- ---- ---- ---- 2.565 -.011 2.576 2125 ---- ---- ---- ---- 2.664 -.012 2.676 2150 ---- ---- ---- ---- 2.767 -.012 2.779 2175 ---- ---- ---- ---- 2.875 -.013 2.888 2200 ---- ---- ---- ---- 2.988 -.013 3.001 2225 ---- ---- ---- ---- 3.105 -.014 3.119 2250 ---- ---- ---- ---- 3.227 -.014 3.241 2275 ---- ---- ---- ---- 3.354 -.014 3.368 2300 ---- ---- ---- ---- 3.485 -.014 3.499 2325 ---- ---- ---- ---- 3.620 -.014 3.634 2350 ---- ---- ---- ---- 3.758 -.016 3.774 2375 ---- ---- ---- ---- 3.901 -.016 3.917 2400 ---- ---- ---- ---- 4.047 -.016 4.063 2425 ---- ---- ---- ---- 4.198 -.016 4.214 2450 ---- ---- ---- ---- 4.352 -.016 4.368 2475 ---- ---- ---- ---- 4.509 -.017 4.526 2500 ---- ---- ---- ---- 4.670 -.018 4.688 2525 ---- ---- ---- ---- 4.835 -.018 4.853 2550 ---- ---- ---- ---- 5.003 -.018 5.021 2575 ---- ---- ---- ---- 5.174 -.019 5.193 2600 ---- ---- ---- ---- 5.349 -.018 5.367 2625 ---- ---- ---- ---- 5.526 -.019 5.545 2650 ---- ---- ---- ---- 5.706 -.019 5.725 2675 ---- ---- ---- ---- 5.888 -.020 5.908 2700 ---- ---- ---- ---- 6.073 -.020 6.093 2725 ---- ---- ---- ---- 6.260 -.021 6.281 2750 ---- ---- ---- ---- 6.449 -.021 6.470 2775 ---- ---- ---- ---- 6.640 -.021 6.661 2800 ---- ---- ---- ---- 6.833 -.021 6.854 2825 ---- ---- ---- ---- 7.027 -.022 7.049 2850 ---- ---- ---- ---- 7.223 -.022 7.245 2875 ---- ---- ---- ---- 7.421 -.022 7.443 2900 ---- ---- ---- ---- 7.620 -.023 7.643 2925 ---- ---- ---- ---- 7.820 -.023 7.843 2950 ---- ---- ---- ---- 8.022 -.023 8.045 2975 ---- ---- ---- ---- 8.225 -.024 8.249 3000 ---- ---- ---- ---- 8.429 -.024 8.453 3025 ---- ---- ---- ---- 8.635 -.024 8.659 3050 ---- ---- ---- ---- 8.841 -.025 8.866 3075 ---- ---- ---- ---- 9.049 -.025 9.074 3100 ---- ---- ---- ---- 9.258 -.025 9.283 3125 ---- ---- ---- ---- 9.467 -.026 9.493 3150 ---- ---- ---- ---- 9.678 -.025 9.703 3175 ---- ---- ---- ---- 9.889 -.026 9.915 3200 ---- ---- ---- ---- 10.102 -.026 10.128 3225 ---- ---- ---- ---- 10.315 -.026 10.341 3250 ---- ---- ---- ---- 10.529 -.026 10.555 3275 ---- ---- ---- ---- 10.743 -.027 10.770 3300 ---- ---- ---- ---- 10.959 -.027 10.986 3325 ---- ---- ---- ---- 11.175 -.027 11.202 3350 ---- ---- ---- ---- 11.391 -.028 11.419 3375 ---- ---- ---- ---- 11.609 -.027 11.636 3400 ---- ---- ---- ---- 11.826 -.028 11.854 3425 ---- ---- ---- ---- 12.045 -.028 12.073 3450 ---- ---- ---- ---- 12.264 -.028 12.292 3475 ---- ---- ---- ---- 12.483 -.029 12.512 3500 ---- ---- ---- ---- 12.703 -.029 12.732 3525 ---- ---- ---- ---- 12.923 -.029 12.952 3550 ---- ---- ---- ---- 13.144 -.029 13.173 3575 ---- ---- ---- ---- 13.365 -.030 13.395 3600 ---- ---- ---- ---- 13.586 -.030 13.616 3625 ---- ---- ---- ---- 13.808 -.030 13.838 3650 ---- ---- ---- ---- 14.030 -.030 14.060 3675 ---- ---- ---- ---- 14.252 -.031 14.283 3700 ---- ---- ---- ---- 14.475 -.031 14.506 3725 ---- ---- ---- ---- 14.698 -.031 14.729 3750 ---- ---- ---- ---- 14.921 -.031 14.952 3775 ---- ---- ---- ---- 15.145 -.031 15.176 3800 ---- ---- ---- ---- 15.368 -.032 15.400 3825 ---- ---- ---- ---- 15.593 -.031 15.624 3850 ---- ---- ---- ---- 15.817 -.032 15.849 3875 ---- ---- ---- ---- 16.042 -.032 16.074 3900 ---- ---- ---- ---- 16.267 -.032 16.299 3925 ---- ---- ---- ---- 16.493 -.032 16.525 3950 ---- ---- ---- ---- 16.719 -.032 16.751 3975 ---- ---- ---- ---- 16.945 -.033 16.978 4000 ---- ---- ---- ---- 17.172 -.033 17.205 4025 ---- ---- ---- ---- 17.399 -.033 17.432 4050 ---- ---- ---- ---- 17.626 -.033 17.659 4075 ---- ---- ---- ---- 17.854 -.033 17.887 4100 ---- ---- ---- ---- 18.082 -.034 18.116 4125 ---- ---- ---- ---- 18.311 -.034 18.345 925 ---- ---- ---- ---- .488 -.003 .491 950 ---- ---- ---- ---- .511 -.003 .514 975 ---- ---- ---- ---- .535 -.003 .538 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .832 -.004 .836 1050 ---- ---- ---- ---- .862 -.004 .866 1075 ---- ---- ---- ---- .891 -.004 .895 1100 ---- ---- ---- ---- .921 -.004 .925 1125 ---- ---- ---- ---- .950 -.004 .954 1150 ---- ---- ---- ---- .979 -.005 .984 1175 ---- ---- ---- ---- 1.009 -.004 1.013 1200 ---- ---- ---- ---- 1.038 -.004 1.042 1225 ---- ---- ---- ---- 1.067 -.004 1.071 1250 ---- ---- ---- ---- 1.096 -.004 1.100 1275 ---- ---- ---- ---- 1.125 -.005 1.130 1300 ---- ---- ---- ---- 1.154 -.005 1.159 1325 ---- ---- ---- ---- 1.184 -.005 1.189 1350 ---- ---- ---- ---- 1.214 -.006 1.220 1375 ---- ---- ---- ---- 1.245 -.006 1.251 1400 ---- ---- ---- ---- 1.276 -.006 1.282 1425 ---- ---- ---- ---- 1.308 -.006 1.314 1450 ---- ---- ---- ---- 1.341 -.006 1.347 1475 ---- ---- ---- ---- 1.374 -.006 1.380 1500 ---- ---- ---- ---- 1.408 -.006 1.414 1525 ---- ---- ---- ---- 1.443 -.007 1.450 1550 ---- ---- ---- ---- 1.480 -.006 1.486 1575 ---- ---- ---- ---- 1.517 -.007 1.524 1600 ---- ---- ---- ---- 1.556 -.007 1.563 1625 ---- ---- ---- ---- 1.596 -.007 1.603 1650 ---- ---- ---- ---- 1.638 -.007 1.645 1675 ---- ---- ---- ---- 1.682 -.007 1.689 1700 ---- ---- ---- ---- 1.727 -.008 1.735 1725 ---- ---- ---- ---- 1.774 -.008 1.782 1750 ---- ---- ---- ---- 1.824 -.008 1.832 1775 ---- ---- ---- ---- 1.875 -.008 1.883 1800 ---- ---- ---- ---- 1.929 -.009 1.938 1825 ---- ---- ---- ---- 1.986 -.008 1.994 1850 ---- ---- ---- ---- 2.045 -.009 2.054 1875 ---- ---- ---- ---- 2.106 -.009 2.115 1900 ---- ---- ---- ---- 2.170 -.010 2.180 1925 ---- ---- ---- ---- 2.237 -.010 2.247 1950 ---- ---- ---- ---- 2.307 -.010 2.317 1975 ---- ---- ---- ---- 2.380 -.010 2.390 2000 ---- ---- ---- ---- 2.456 -.010 2.466 2025 ---- ---- ---- ---- 2.535 -.010 2.545 2050 ---- ---- ---- ---- 2.616 -.011 2.627 2075 ---- ---- ---- ---- 2.701 -.012 2.713 2100 ---- ---- ---- ---- 2.790 -.011 2.801 2125 ---- ---- ---- ---- 2.881 -.012 2.893 2150 ---- ---- ---- ---- 2.977 -.012 2.989 2175 ---- ---- ---- ---- 3.076 -.012 3.088 2200 ---- ---- ---- ---- 3.179 -.012 3.191 2225 ---- ---- ---- ---- 3.286 -.013 3.299 2250 ---- ---- ---- ---- 3.398 -.014 3.412 2275 ---- ---- ---- ---- 3.515 -.014 3.529 2300 ---- ---- ---- ---- 3.637 -.014 3.651 2325 ---- ---- ---- ---- 3.763 -.015 3.778 2350 ---- ---- ---- ---- 3.894 -.015 3.909 2375 ---- ---- ---- ---- 4.029 -.016 4.045 2400 ---- ---- ---- ---- 4.169 -.015 4.184 2425 ---- ---- ---- ---- 4.312 -.016 4.328 2450 ---- ---- ---- ---- 4.459 -.016 4.475 2475 ---- ---- ---- ---- 4.609 -.017 4.626 2500 ---- ---- ---- ---- 4.764 -.016 4.780 2525 ---- ---- ---- ---- 4.922 -.017 4.939 2550 ---- ---- ---- ---- 5.083 -.018 5.101 2575 ---- ---- ---- ---- 5.248 -.018 5.266 2600 ---- ---- ---- ---- 5.417 -.018 5.435 2625 ---- ---- ---- ---- 5.589 -.018 5.607 2650 ---- ---- ---- ---- 5.764 -.019 5.783 2675 ---- ---- ---- ---- 5.942 -.019 5.961 2700 ---- ---- ---- ---- 6.123 -.020 6.143 2725 ---- ---- ---- ---- 6.306 -.020 6.326 2750 ---- ---- ---- ---- 6.492 -.021 6.513 2775 ---- ---- ---- ---- 6.681 -.020 6.701 2800 ---- ---- ---- ---- 6.871 -.021 6.892 2825 ---- ---- ---- ---- 7.063 -.021 7.084 2850 ---- ---- ---- ---- 7.257 -.022 7.279 2875 ---- ---- ---- ---- 7.453 -.022 7.475 2900 ---- ---- ---- ---- 7.650 -.022 7.672 2925 ---- ---- ---- ---- 7.849 -.023 7.872 2950 ---- ---- ---- ---- 8.050 -.022 8.072 2975 ---- ---- ---- ---- 8.251 -.024 8.275 3000 ---- ---- ---- ---- 8.455 -.023 8.478 3025 ---- ---- ---- ---- 8.659 -.024 8.683 3050 ---- ---- ---- ---- 8.865 -.024 8.889 3075 ---- ---- ---- ---- 9.071 -.025 9.096 3100 ---- ---- ---- ---- 9.279 -.025 9.304 3125 ---- ---- ---- ---- 9.488 -.025 9.513 3150 ---- ---- ---- ---- 9.697 -.026 9.723 3175 ---- ---- ---- ---- 9.908 -.025 9.933 3200 ---- ---- ---- ---- 10.119 -.026 10.145 3225 ---- ---- ---- ---- 10.331 -.026 10.357 3250 ---- ---- ---- ---- 10.544 -.026 10.570 3275 ---- ---- ---- ---- 10.757 -.027 10.784 3300 ---- ---- ---- ---- 10.971 -.027 10.998 3325 ---- ---- ---- ---- 11.186 -.027 11.213 3350 ---- ---- ---- ---- 11.401 -.028 11.429 3375 ---- ---- ---- ---- 11.617 -.028 11.645 3400 ---- ---- ---- ---- 11.834 -.028 11.862 3425 ---- ---- ---- ---- 12.051 -.029 12.080 3450 ---- ---- ---- ---- 12.269 -.029 12.298 3475 ---- ---- ---- ---- 12.488 -.029 12.517 3500 ---- ---- ---- ---- 12.707 -.029 12.736 3525 ---- ---- ---- ---- 12.927 -.029 12.956 3550 ---- ---- ---- ---- 13.148 -.029 13.177 3575 ---- ---- ---- ---- 13.369 -.029 13.398 3600 ---- ---- ---- ---- 13.591 -.029 13.620 3625 ---- ---- ---- ---- 13.813 -.030 13.843 3650 ---- ---- ---- ---- 14.036 -.030 14.066 3675 ---- ---- ---- ---- 14.259 -.031 14.290 3700 ---- ---- ---- ---- 14.484 -.031 14.515 3725 ---- ---- ---- ---- 14.708 -.032 14.740 3750 ---- ---- ---- ---- 14.934 -.031 14.965 3775 ---- ---- ---- ---- 15.160 -.031 15.191 3800 ---- ---- ---- ---- 15.386 -.032 15.418 3825 ---- ---- ---- ---- 15.614 -.032 15.646 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .983 -.004 .987 1050 ---- ---- ---- ---- 1.016 -.004 1.020 1075 ---- ---- ---- ---- 1.048 -.004 1.052 1100 ---- ---- ---- ---- 1.080 -.004 1.084 1125 ---- ---- ---- ---- 1.112 -.004 1.116 1150 ---- ---- ---- ---- 1.143 -.005 1.148 1175 ---- ---- ---- ---- 1.175 -.005 1.180 1200 ---- ---- ---- ---- 1.206 -.005 1.211 1225 ---- ---- ---- ---- 1.237 -.005 1.242 1250 ---- ---- ---- ---- 1.268 -.005 1.273 1275 ---- ---- ---- ---- 1.299 -.006 1.305 1300 ---- ---- ---- ---- 1.331 -.005 1.336 1325 ---- ---- ---- ---- 1.362 -.006 1.368 1350 ---- ---- ---- ---- 1.394 -.006 1.400 1375 ---- ---- ---- ---- 1.427 -.005 1.432 1400 ---- ---- ---- ---- 1.459 -.006 1.465 1425 ---- ---- ---- ---- 1.493 -.006 1.499 1450 ---- ---- ---- ---- 1.527 -.006 1.533 1475 ---- ---- ---- ---- 1.562 -.006 1.568 1500 ---- ---- ---- ---- 1.598 -.006 1.604 1525 ---- ---- ---- ---- 1.634 -.007 1.641 1550 ---- ---- ---- ---- 1.672 -.007 1.679 1575 ---- ---- ---- ---- 1.711 -.007 1.718 1600 ---- ---- ---- ---- 1.751 -.007 1.758 1625 ---- ---- ---- ---- 1.793 -.007 1.800 1650 ---- ---- ---- ---- 1.836 -.008 1.844 1675 ---- ---- ---- ---- 1.881 -.008 1.889 1700 ---- ---- ---- ---- 1.927 -.009 1.936 1725 ---- ---- ---- ---- 1.976 -.008 1.984 1750 ---- ---- ---- ---- 2.027 -.008 2.035 1775 ---- ---- ---- ---- 2.080 -.009 2.089 1800 ---- ---- ---- ---- 2.136 -.008 2.144 1825 ---- ---- ---- ---- 2.193 -.010 2.203 1850 ---- ---- ---- ---- 2.254 -.009 2.263 1875 ---- ---- ---- ---- 2.317 -.010 2.327 1900 ---- ---- ---- ---- 2.383 -.010 2.393 1925 ---- ---- ---- ---- 2.451 -.010 2.461 1950 ---- ---- ---- ---- 2.522 -.011 2.533 1975 ---- ---- ---- ---- 2.597 -.010 2.607 2000 ---- ---- ---- ---- 2.674 -.011 2.685 2025 ---- ---- ---- ---- 2.754 -.011 2.765 2050 ---- ---- ---- ---- 2.838 -.011 2.849 2075 ---- ---- ---- ---- 2.924 -.012 2.936 2100 ---- ---- ---- ---- 3.014 -.012 3.026 2125 ---- ---- ---- ---- 3.107 -.012 3.119 2150 ---- ---- ---- ---- 3.203 -.013 3.216 2175 ---- ---- ---- ---- 3.304 -.013 3.317 2200 ---- ---- ---- ---- 3.408 -.014 3.422 2225 ---- ---- ---- ---- 3.517 -.014 3.531 2250 ---- ---- ---- ---- 3.631 -.014 3.645 2275 ---- ---- ---- ---- 3.749 -.015 3.764 2300 ---- ---- ---- ---- 3.873 -.015 3.888 2325 ---- ---- ---- ---- 4.001 -.015 4.016 2350 ---- ---- ---- ---- 4.133 -.016 4.149 2375 ---- ---- ---- ---- 4.270 -.016 4.286 2400 ---- ---- ---- ---- 4.411 -.016 4.427 2425 ---- ---- ---- ---- 4.556 -.016 4.572 2450 ---- ---- ---- ---- 4.704 -.017 4.721 2475 ---- ---- ---- ---- 4.857 -.017 4.874 2500 ---- ---- ---- ---- 5.013 -.017 5.030 2525 ---- ---- ---- ---- 5.172 -.018 5.190 2550 ---- ---- ---- ---- 5.335 -.019 5.354 2575 ---- ---- ---- ---- 5.502 -.019 5.521 2600 ---- ---- ---- ---- 5.672 -.019 5.691 2625 ---- ---- ---- ---- 5.846 -.019 5.865 2650 ---- ---- ---- ---- 6.022 -.020 6.042 2675 ---- ---- ---- ---- 6.202 -.020 6.222 2700 ---- ---- ---- ---- 6.385 -.020 6.405 2725 ---- ---- ---- ---- 6.570 -.021 6.591 2750 ---- ---- ---- ---- 6.758 -.021 6.779 2775 ---- ---- ---- ---- 6.947 -.022 6.969 2800 ---- ---- ---- ---- 7.139 -.022 7.161 2825 ---- ---- ---- ---- 7.333 -.022 7.355 2850 ---- ---- ---- ---- 7.528 -.023 7.551 2875 ---- ---- ---- ---- 7.725 -.023 7.748 2900 ---- ---- ---- ---- 7.924 -.023 7.947 2925 ---- ---- ---- ---- 8.124 -.024 8.148 2950 ---- ---- ---- ---- 8.326 -.024 8.350 2975 ---- ---- ---- ---- 8.529 -.024 8.553 3000 ---- ---- ---- ---- 8.734 -.024 8.758 3025 ---- ---- ---- ---- 8.939 -.025 8.964 3050 ---- ---- ---- ---- 9.146 -.025 9.171 3075 ---- ---- ---- ---- 9.354 -.025 9.379 3100 ---- ---- ---- ---- 9.563 -.025 9.588 3125 ---- ---- ---- ---- 9.773 -.026 9.799 3150 ---- ---- ---- ---- 9.983 -.027 10.010 3175 ---- ---- ---- ---- 10.195 -.026 10.221 3200 ---- ---- ---- ---- 10.407 -.027 10.434 3225 ---- ---- ---- ---- 10.620 -.027 10.647 3250 ---- ---- ---- ---- 10.834 -.027 10.861 3275 ---- ---- ---- ---- 11.048 -.028 11.076 3300 ---- ---- ---- ---- 11.263 -.028 11.291 3325 ---- ---- ---- ---- 11.478 -.029 11.507 3350 ---- ---- ---- ---- 11.695 -.028 11.723 3375 ---- ---- ---- ---- 11.911 -.029 11.940 3400 ---- ---- ---- ---- 12.129 -.029 12.158 3425 ---- ---- ---- ---- 12.347 -.029 12.376 3450 ---- ---- ---- ---- 12.566 -.029 12.595 3475 ---- ---- ---- ---- 12.785 -.030 12.815 3500 ---- ---- ---- ---- 13.005 -.030 13.035 3525 ---- ---- ---- ---- 13.226 -.030 13.256 3550 ---- ---- ---- ---- 13.447 -.030 13.477 3575 ---- ---- ---- ---- 13.669 -.030 13.699 3600 ---- ---- ---- ---- 13.891 -.031 13.922 3625 ---- ---- ---- ---- 14.114 -.031 14.145 3650 ---- ---- ---- ---- 14.338 -.031 14.369 3675 ---- ---- ---- ---- 14.562 -.032 14.594 3700 ---- ---- ---- ---- 14.787 -.032 14.819 3725 ---- ---- ---- ---- 15.012 -.032 15.044 3750 ---- ---- ---- ---- 15.238 -.032 15.270 3775 ---- ---- ---- ---- 15.465 -.032 15.497 3800 ---- ---- ---- ---- 15.692 -.033 15.725 3825 ---- ---- ---- ---- 15.919 -.034 15.953 3850 ---- ---- ---- ---- 16.148 -.033 16.181 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.225 -.004 1.229 1050 ---- ---- ---- ---- 1.262 -.004 1.266 1075 ---- ---- ---- ---- 1.298 -.005 1.303 1100 ---- ---- ---- ---- 1.335 -.005 1.340 1125 ---- ---- ---- ---- 1.371 -.005 1.376 1150 ---- ---- ---- ---- 1.406 -.006 1.412 1175 ---- ---- ---- ---- 1.441 -.006 1.447 1200 ---- ---- ---- ---- 1.476 -.006 1.482 1225 ---- ---- ---- ---- 1.511 -.006 1.517 1250 ---- ---- ---- ---- 1.545 -.006 1.551 1275 ---- ---- ---- ---- 1.579 -.006 1.585 1300 ---- ---- ---- ---- 1.613 -.006 1.619 1325 ---- ---- ---- ---- 1.647 -.007 1.654 1350 ---- ---- ---- ---- 1.682 -.006 1.688 1375 ---- ---- ---- ---- 1.716 -.007 1.723 1400 ---- ---- ---- ---- 1.751 -.007 1.758 1425 ---- ---- ---- ---- 1.787 -.007 1.794 1450 ---- ---- ---- ---- 1.823 -.007 1.830 1475 ---- ---- ---- ---- 1.859 -.008 1.867 1500 ---- ---- ---- ---- 1.897 -.007 1.904 1525 ---- ---- ---- ---- 1.935 -.008 1.943 1550 ---- ---- ---- ---- 1.974 -.008 1.982 1575 ---- ---- ---- ---- 2.014 -.008 2.022 1600 ---- ---- ---- ---- 2.056 -.008 2.064 1625 ---- ---- ---- ---- 2.098 -.009 2.107 1650 ---- ---- ---- ---- 2.142 -.009 2.151 1675 ---- ---- ---- ---- 2.188 -.009 2.197 1700 ---- ---- ---- ---- 2.236 -.008 2.244 1725 ---- ---- ---- ---- 2.285 -.009 2.294 1750 ---- ---- ---- ---- 2.336 -.010 2.346 1775 ---- ---- ---- ---- 2.390 -.009 2.399 1800 ---- ---- ---- ---- 2.446 -.009 2.455 1825 ---- ---- ---- ---- 2.504 -.010 2.514 1850 ---- ---- ---- ---- 2.565 -.010 2.575 1875 ---- ---- ---- ---- 2.628 -.010 2.638 1900 ---- ---- ---- ---- 2.694 -.011 2.705 1925 ---- ---- ---- ---- 2.763 -.011 2.774 1950 ---- ---- ---- ---- 2.834 -.012 2.846 1975 ---- ---- ---- ---- 2.909 -.011 2.920 2000 ---- ---- ---- ---- 2.986 -.012 2.998 2025 ---- ---- ---- ---- 3.067 -.012 3.079 2050 ---- ---- ---- ---- 3.150 -.012 3.162 2075 ---- ---- ---- ---- 3.237 -.012 3.249 2100 ---- ---- ---- ---- 3.326 -.013 3.339 2125 ---- ---- ---- ---- 3.419 -.014 3.433 2150 ---- ---- ---- ---- 3.516 -.013 3.529 2175 ---- ---- ---- ---- 3.616 -.013 3.629 2200 ---- ---- ---- ---- 3.719 -.015 3.734 2225 ---- ---- ---- ---- 3.827 -.015 3.842 2250 ---- ---- ---- ---- 3.940 -.014 3.954 2275 ---- ---- ---- ---- 4.057 -.015 4.072 2300 ---- ---- ---- ---- 4.179 -.016 4.195 2325 ---- ---- ---- ---- 4.306 -.016 4.322 2350 ---- ---- ---- ---- 4.438 -.016 4.454 2375 ---- ---- ---- ---- 4.574 -.017 4.591 2400 ---- ---- ---- ---- 4.715 -.017 4.732 2425 ---- ---- ---- ---- 4.860 -.017 4.877 2450 ---- ---- ---- ---- 5.008 -.018 5.026 2475 ---- ---- ---- ---- 5.161 -.018 5.179 2500 ---- ---- ---- ---- 5.317 -.018 5.335 2525 ---- ---- ---- ---- 5.477 -.018 5.495 2550 ---- ---- ---- ---- 5.640 -.019 5.659 2575 ---- ---- ---- ---- 5.807 -.019 5.826 2600 ---- ---- ---- ---- 5.977 -.020 5.997 2625 ---- ---- ---- ---- 6.151 -.020 6.171 2650 ---- ---- ---- ---- 6.329 -.020 6.349 2675 ---- ---- ---- ---- 6.509 -.021 6.530 2700 ---- ---- ---- ---- 6.692 -.022 6.714 2725 ---- ---- ---- ---- 6.879 -.021 6.900 2750 ---- ---- ---- ---- 7.067 -.022 7.089 2775 ---- ---- ---- ---- 7.259 -.022 7.281 2800 ---- ---- ---- ---- 7.452 -.022 7.474 2825 ---- ---- ---- ---- 7.647 -.023 7.670 2850 ---- ---- ---- ---- 7.844 -.023 7.867 2875 ---- ---- ---- ---- 8.043 -.023 8.066 2900 ---- ---- ---- ---- 8.243 -.024 8.267 2925 ---- ---- ---- ---- 8.445 -.025 8.470 2950 ---- ---- ---- ---- 8.649 -.024 8.673 2975 ---- ---- ---- ---- 8.854 -.025 8.879 3000 ---- ---- ---- ---- 9.060 -.025 9.085 3025 ---- ---- ---- ---- 9.267 -.026 9.293 3050 ---- ---- ---- ---- 9.476 -.026 9.502 3075 ---- ---- ---- ---- 9.685 -.027 9.712 3100 ---- ---- ---- ---- 9.896 -.026 9.922 3125 ---- ---- ---- ---- 10.107 -.027 10.134 3150 ---- ---- ---- ---- 10.320 -.027 10.347 3175 ---- ---- ---- ---- 10.533 -.028 10.561 3200 ---- ---- ---- ---- 10.747 -.028 10.775 3225 ---- ---- ---- ---- 10.962 -.028 10.990 3250 ---- ---- ---- ---- 11.177 -.029 11.206 3275 ---- ---- ---- ---- 11.393 -.029 11.422 3300 ---- ---- ---- ---- 11.610 -.029 11.639 3325 ---- ---- ---- ---- 11.827 -.029 11.856 3350 ---- ---- ---- ---- 12.045 -.029 12.074 3375 ---- ---- ---- ---- 12.263 -.030 12.293 3400 ---- ---- ---- ---- 12.482 -.030 12.512 3425 ---- ---- ---- ---- 12.701 -.031 12.732 3450 ---- ---- ---- ---- 12.921 -.031 12.952 3475 ---- ---- ---- ---- 13.142 -.031 13.173 3500 ---- ---- ---- ---- 13.363 -.031 13.394 3525 ---- ---- ---- ---- 13.585 -.032 13.617 3550 ---- ---- ---- ---- 13.807 -.032 13.839 3575 ---- ---- ---- ---- 14.030 -.032 14.062 3600 ---- ---- ---- ---- 14.254 -.032 14.286 3625 ---- ---- ---- ---- 14.478 -.033 14.511 3650 ---- ---- ---- ---- 14.703 -.033 14.736 3675 ---- ---- ---- ---- 14.928 -.033 14.961 3700 ---- ---- ---- ---- 15.154 -.033 15.187 3725 ---- ---- ---- ---- 15.380 -.034 15.414 3750 ---- ---- ---- ---- 15.607 -.034 15.641 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.775 -.007 1.782 1325 ---- ---- ---- ---- 1.813 -.007 1.820 1350 ---- ---- ---- ---- 1.851 -.007 1.858 1375 ---- ---- ---- ---- 1.889 -.007 1.896 1400 ---- ---- ---- ---- 1.926 -.007 1.933 1425 ---- ---- ---- ---- 1.964 -.007 1.971 1450 ---- ---- ---- ---- 2.001 -.008 2.009 1475 ---- ---- ---- ---- 2.039 -.008 2.047 1500 ---- ---- ---- ---- 2.078 -.007 2.085 1525 ---- ---- ---- ---- 2.116 -.008 2.124 1550 ---- ---- ---- ---- 2.156 -.008 2.164 1575 ---- ---- ---- ---- 2.196 -.008 2.204 1600 ---- ---- ---- ---- 2.237 -.009 2.246 1625 ---- ---- ---- ---- 2.280 -.008 2.288 1650 ---- ---- ---- ---- 2.323 -.009 2.332 1675 ---- ---- ---- ---- 2.368 -.009 2.377 1700 ---- ---- ---- ---- 2.415 -.009 2.424 1725 ---- ---- ---- ---- 2.464 -.009 2.473 1750 ---- ---- ---- ---- 2.515 -.009 2.524 1775 ---- ---- ---- ---- 2.568 -.010 2.578 1800 ---- ---- ---- ---- 2.624 -.010 2.634 1825 ---- ---- ---- ---- 2.682 -.010 2.692 1850 ---- ---- ---- ---- 2.743 -.011 2.754 1875 ---- ---- ---- ---- 2.807 -.011 2.818 1900 ---- ---- ---- ---- 2.874 -.011 2.885 1925 ---- ---- ---- ---- 2.943 -.012 2.955 1950 ---- ---- ---- ---- 3.016 -.011 3.027 1975 ---- ---- ---- ---- 3.091 -.012 3.103 2000 ---- ---- ---- ---- 3.170 -.012 3.182 2025 ---- ---- ---- ---- 3.251 -.013 3.264 2050 ---- ---- ---- ---- 3.336 -.013 3.349 2075 ---- ---- ---- ---- 3.424 -.013 3.437 2100 ---- ---- ---- ---- 3.515 -.013 3.528 2125 ---- ---- ---- ---- 3.609 -.013 3.622 2150 ---- ---- ---- ---- 3.706 -.014 3.720 2175 ---- ---- ---- ---- 3.807 -.014 3.821 2200 ---- ---- ---- ---- 3.911 -.014 3.925 2225 ---- ---- ---- ---- 4.020 -.015 4.035 2250 ---- ---- ---- ---- 4.133 -.015 4.148 2275 ---- ---- ---- ---- 4.251 -.015 4.266 2300 ---- ---- ---- ---- 4.374 -.016 4.390 2325 ---- ---- ---- ---- 4.502 -.016 4.518 2350 ---- ---- ---- ---- 4.635 -.017 4.652 2375 ---- ---- ---- ---- 4.773 -.016 4.789 2400 ---- ---- ---- ---- 4.915 -.017 4.932 2425 ---- ---- ---- ---- 5.061 -.017 5.078 2450 ---- ---- ---- ---- 5.210 -.018 5.228 2475 ---- ---- ---- ---- 5.364 -.018 5.382 2500 ---- ---- ---- ---- 5.521 -.018 5.539 2525 ---- ---- ---- ---- 5.682 -.019 5.701 2550 ---- ---- ---- ---- 5.847 -.019 5.866 2575 ---- ---- ---- ---- 6.015 -.019 6.034 2600 ---- ---- ---- ---- 6.186 -.020 6.206 2625 ---- ---- ---- ---- 6.362 -.020 6.382 2650 ---- ---- ---- ---- 6.540 -.021 6.561 2675 ---- ---- ---- ---- 6.722 -.021 6.743 2700 ---- ---- ---- ---- 6.907 -.021 6.928 2725 ---- ---- ---- ---- 7.094 -.022 7.116 2750 ---- ---- ---- ---- 7.284 -.022 7.306 2775 ---- ---- ---- ---- 7.477 -.022 7.499 2800 ---- ---- ---- ---- 7.671 -.023 7.694 2825 ---- ---- ---- ---- 7.868 -.023 7.891 2850 ---- ---- ---- ---- 8.066 -.023 8.089 2875 ---- ---- ---- ---- 8.266 -.024 8.290 2900 ---- ---- ---- ---- 8.468 -.024 8.492 2925 ---- ---- ---- ---- 8.671 -.024 8.695 2950 ---- ---- ---- ---- 8.876 -.024 8.900 2975 ---- ---- ---- ---- 9.082 -.024 9.106 3000 ---- ---- ---- ---- 9.289 -.025 9.314 3025 ---- ---- ---- ---- 9.497 -.026 9.523 3050 ---- ---- ---- ---- 9.707 -.026 9.733 3075 ---- ---- ---- ---- 9.918 -.026 9.944 3100 ---- ---- ---- ---- 10.129 -.027 10.156 3125 ---- ---- ---- ---- 10.342 -.027 10.369 3150 ---- ---- ---- ---- 10.556 -.027 10.583 3175 ---- ---- ---- ---- 10.770 -.027 10.797 3200 ---- ---- ---- ---- 10.985 -.028 11.013 3225 ---- ---- ---- ---- 11.200 -.029 11.229 3250 ---- ---- ---- ---- 11.417 -.028 11.445 3275 ---- ---- ---- ---- 11.634 -.028 11.662 3300 ---- ---- ---- ---- 11.851 -.029 11.880 3325 ---- ---- ---- ---- 12.069 -.029 12.098 3350 ---- ---- ---- ---- 12.288 -.029 12.317 3375 ---- ---- ---- ---- 12.507 -.030 12.537 3400 ---- ---- ---- ---- 12.727 -.030 12.757 3425 ---- ---- ---- ---- 12.947 -.030 12.977 3450 ---- ---- ---- ---- 13.168 -.030 13.198 3475 ---- ---- ---- ---- 13.389 -.031 13.420 3500 ---- ---- ---- ---- 13.611 -.031 13.642 3525 ---- ---- ---- ---- 13.834 -.031 13.865 3550 ---- ---- ---- ---- 14.057 -.032 14.089 3575 ---- ---- ---- ---- 14.280 -.032 14.312 3600 ---- ---- ---- ---- 14.505 -.032 14.537 3625 ---- ---- ---- ---- 14.729 -.033 14.762 3650 ---- ---- ---- ---- 14.955 -.033 14.988 3675 ---- ---- ---- ---- 15.181 -.033 15.214 3700 ---- ---- ---- ---- 15.407 -.034 15.441 3725 ---- ---- ---- ---- 15.634 -.034 15.668 3750 ---- ---- ---- ---- 15.862 -.034 15.896 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1497 3043 40603 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- 7.971B 7.817A 7.817A 7.966 +.046 7.920 1575 ---- 7.722B 7.573A 7.573A 7.716 +.046 7.670 1600 ---- 7.472B 7.323A 7.323A 7.466 +.046 7.420 1625 ---- 7.223B 7.073A 7.073A 7.216 +.046 7.170 1650 ---- 6.973B 6.822A 6.822A 6.966 +.046 6.920 1675 ---- 6.723B 6.572A 6.572A 6.716 +.046 6.670 1700 ---- 6.474B 6.322A 6.322A 6.466 +.046 6.420 1725 ---- 6.224B 6.065A 6.065A 6.216 +.046 6.170 1750 ---- 5.974B 5.824A 5.824A 5.966 +.046 5.920 1775 ---- 5.725B 5.571A 5.571A 5.716 +.046 5.670 1800 ---- 5.475B 5.314A 5.314A 5.466 +.046 5.420 1825 ---- 5.226B 5.069A 5.069A 5.216 +.046 5.170 1850 ---- 4.976B 4.820A 4.820A 4.966 +.046 4.920 1875 ---- 4.726B 4.563A 4.563A 4.716 +.046 4.670 1900 ---- 4.477B 4.323A 4.323A 4.466 +.046 4.420 1925 ---- 4.227B 4.072A 4.072A 4.216 +.045 4.171 1950 ---- 3.978B 3.822A 3.822A 3.966 +.045 3.921 1955 ---- 3.928B 3.772A 3.772A 3.916 +.045 3.871 1960 ---- 3.878B 3.722A 3.722A 3.866 +.044 3.822 1965 ---- 3.828B 3.673A 3.673A 3.816 +.044 3.772 1970 ---- 3.778B 3.623A 3.623A 3.766 +.044 3.722 1975 ---- 3.728B 3.572A 3.572A 3.716 +.044 3.672 1980 ---- 3.678B 3.523A 3.523A 3.666 +.044 3.622 1985 ---- 3.628B 3.473A 3.473A 3.616 +.044 3.572 1990 ---- 3.578B 3.423A 3.423A 3.566 +.044 3.522 1995 ---- 3.529B 3.373A 3.373A 3.516 +.043 3.473 2000 ---- 3.479B 3.323A 3.323A 3.466 +.043 3.423 2005 ---- 3.429B 3.273A 3.273A 3.417 +.044 3.373 2010 ---- 3.379B 3.223A 3.223A 3.367 +.044 3.323 2015 ---- 3.330B 3.174A 3.174A 3.317 +.043 3.274 2020 ---- 3.280B 3.124A 3.124A 3.267 +.043 3.224 2025 ---- 3.230B 3.074A 3.074A 3.217 +.043 3.174 1 2030 ---- 3.180B 3.024A 3.024A 3.167 +.043 3.124 2035 ---- 3.131B 2.974A 2.974A 3.117 +.042 3.075 2040 ---- 3.081B 2.925A 2.925A 3.068 +.043 3.025 2045 ---- 3.031B 2.875A 2.875A 3.018 +.043 2.975 2050 ---- 2.982B 2.825A 2.825A 2.968 +.042 2.926 2055 ---- 2.932B 2.775A 2.775A 2.918 +.042 2.876 2060 ---- 2.882B 2.726A 2.726A 2.868 +.042 2.826 2065 ---- 2.833B 2.676A 2.676A 2.819 +.042 2.777 2070 ---- 2.783B 2.626A 2.626A 2.769 +.042 2.727 2075 ---- 2.733B 2.576A 2.576A 2.719 +.041 2.678 2080 ---- 2.683B 2.527A 2.527A 2.670 +.042 2.628 2085 ---- 2.634B 2.477A 2.477A 2.620 +.041 2.579 2090 ---- 2.584B 2.428A 2.428A 2.570 +.040 2.530 2095 ---- 2.535B 2.378A 2.378A 2.521 +.041 2.480 2100 ---- 2.485B 2.329A 2.329A 2.471 +.040 2.431 1 2105 ---- 2.435B 2.279A 2.279A 2.422 +.040 2.382 2110 ---- 2.386B 2.230A 2.230A 2.372 +.039 2.333 2115 ---- 2.336B 2.180A 2.180A 2.323 +.040 2.283 2120 ---- 2.287B 2.131A 2.131A 2.273 +.039 2.234 2125 ---- 2.237B 2.082A 2.082A 2.224 +.039 2.185 1 2130 ---- 2.188B 2.033A 2.033A 2.174 +.037 2.137 2135 ---- 2.138B 1.984A 1.984A 2.125 +.037 2.088 2140 ---- 2.089B 1.935A 1.935A 2.076 +.037 2.039 2145 ---- 2.040B 1.886A 1.886A 2.027 +.036 1.991 200 2150 ---- 1.991B 1.741A 1.741A 1.978 +.036 1.942 2155 ---- 1.942B 1.789A 1.789A 1.929 +.035 1.894 2160 ---- 1.892B 1.741A 1.741A 1.880 +.034 1.846 2165 ---- 1.843B 1.683A 1.683A 1.831 +.033 1.798 2170 ---- 1.795B 1.635A 1.635A 1.782 +.032 1.750 2175 ---- 1.746B 1.505A 1.505A 1.734 +.032 1.702 2180 ---- 1.697B 1.540A 1.540A 1.685 +.030 1.655 2185 ---- 1.649B 1.493A 1.493A 1.637 +.029 1.608 2190 ---- 1.600B 1.441A 1.441A 1.589 +.028 1.561 1 2195 ---- 1.552B 1.399A 1.399A 1.541 +.027 1.514 2200 ---- 1.568B 1.275A 1.275A 1.493 +.025 1.468 300 2205 ---- 1.456B 1.302A 1.302A 1.445 +.023 1.422 2210 ---- 1.409B 1.259A 1.259A 1.398 +.021 1.377 16 2215 ---- 1.361B 1.208A 1.208A 1.351 +.019 1.332 2220 ---- 1.314B 1.162A 1.162A 1.305 +.018 1.287 4 2225 ---- 1.330B 1.056A 1.056A 1.258 +.015 1.243 2 2230 ---- 1.221B 1.071A 1.071A 1.212 +.013 1.199 2235 ---- 1.175B 1.029A 1.029A 1.167 +.011 1.156 3 2240 ---- 1.130B .989A .989A 1.122 +.009 1.113 13 2245 ---- 1.085B .949A .949A 1.077 +.006 1.071 3 2250 ---- 1.102B .855A .855A 1.034 +.004 1.030 5 2255 ---- 1.013B .872A .872A .990 +.001 .989 2260 ---- .968B .834A .834A .948 -.001 .949 1 4 2265 ---- .925B .796A .796A .906 -.004 .910 1 1 2270 ---- .882B .737A .737A .865 -.007 .872 2275 ---- .889B .673A .673A .825 -.010 .835 3 2280 ---- ---- .642A .642A .786 -.012 .798 7 2285 ---- .819B .611A .817B .747 -.016 .763 7 2290 ---- .782B .580A .782B .710 -.018 .728 2295 ---- .747B .550A .747B .674 -.020 .694 2300 ---- .713B .520A .713B .639 -.023 .662 1 2305 ---- .680B .491A .680B .605 -.025 .630 10 2310 ---- .648B .465A .647B .572 -.028 .600 6 6 2315 ---- .618B .439A .617B .540 -.030 .570 2320 ---- .588B .414A .587B .510 -.032 .542 12 2325 ---- .559B .391A .558B .481 -.033 .514 34 2330 ---- .531B .368A .531B .453 -.035 8 .488 5 6 2335 ---- .504B .346A .504B .426 -.037 .463 3 2340 ---- .478B .326A .478B .401 -.037 .438 2 2345 ---- .454B .306A .454B .376 -.039 .415 2350 .362 .430B .288A .390B .353 -.040 217 .393 4 2355 ---- .408B .271A .408B .332 -.040 .372 5 2360 .322 .386B .255A .344B .311 -.041 2 .352 2365 ---- .366B .239A .366B .292 -.041 .333 10 2370 ---- .346B .225A .346B .273 -.042 .315 3 2375 ---- .328B .211A .328B .256 -.042 .298 2380 ---- .310B .199A .310B .240 -.041 .281 2385 .223 .293B .185A .249B .225 -.041 7 .266 2390 ---- .277B .174A .277B .211 -.040 .251 2395 ---- .262B .164A .262B .198 -.040 .238 2 2 2400 ---- .248B .154A .244B .185 -.040 2 .225 152 169 2405 ---- .234B .146A .234B .174 -.038 .212 2410 ---- .222B .137A .218B .163 -.038 .201 2415 ---- .210B .130A .206B .153 -.037 .190 2420 ---- .198B .123A .195B .144 -.036 .180 2425 ---- .187B .116A .187B .135 -.035 1 .170 10 2430 ---- .177B .110A .177B .127 -.034 .161 2435 ---- .168B .104A .168B .120 -.032 .152 2440 ---- ---- ---- .098A .113 ---- ---- 2450 ---- .143B .089A .140B .100 -.030 .130 11 2475 ---- .109B .069A .109B .076 -.024 .100 2500 .059 .084B .054A .063B .059 -.019 1 .078 2 2525 ---- .066B .044A .066B .047 -.015 .062 15 2550 .039 .052B .036A .037A .038 -.012 2 .050 2575 ---- .042B .030A .030A .031 -.010 .041 2 2600 ---- ---- .026A .026A .025 -.009 .034 3 2625 ---- ---- .023A .023A .021 -.008 .029 2650 ---- ---- .020A .020A .018 -.006 .024 2675 .019 .019 .018A .018A .016 -.005 1 .021 2 2700 ---- ---- .016A .016A .014 -.004 .018 1 2725 ---- ---- .015A .015A .012 -.004 .016 2750 ---- ---- .013A .013A .011 -.003 .014 2775 ---- ---- .012A .012A .009 -.004 .013 2800 ---- ---- ---- ---- .008 -.003 .011 2825 ---- ---- ---- ---- .008 -.002 .010 2850 ---- ---- ---- .009A .007 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 241 167 885 SO1 APR23 Silver Weekly Friday Option - Week 1 PUT 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 1 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 1955 ---- ---- ---- ---- .001 -.002 .003 1960 ---- ---- ---- ---- .001 -.003 .004 1965 ---- ---- ---- ---- .001 -.003 .004 1970 ---- ---- ---- ---- .001 -.003 .004 1975 ---- ---- ---- ---- .001 -.003 .004 1 1980 ---- ---- ---- ---- .002 -.002 .004 14 1985 ---- ---- ---- ---- .002 -.002 .004 1990 ---- ---- ---- ---- .002 -.003 .005 1995 ---- ---- ---- ---- .002 -.003 .005 2000 ---- ---- ---- ---- .002 -.003 .005 1 2005 ---- ---- ---- ---- .002 -.003 .005 2010 ---- ---- ---- ---- .002 -.003 .005 2015 ---- ---- ---- ---- .002 -.004 .006 2020 ---- ---- ---- ---- .002 -.004 .006 2025 ---- ---- ---- ---- .003 -.003 .006 2030 ---- ---- ---- ---- .003 -.003 .006 2035 ---- ---- ---- ---- .003 -.004 .007 2040 ---- ---- ---- ---- .003 -.004 .007 2045 ---- ---- ---- ---- .003 -.004 .007 2050 ---- ---- .007A .007A .004 -.004 .008 2055 ---- ---- .007A .007A .004 -.004 .008 2060 ---- ---- .007A .007A .004 -.005 .009 2065 ---- ---- .008A .008A .004 -.005 .009 15 2070 ---- ---- .008A .008A .005 -.004 .009 2075 ---- ---- .008A .008A .005 -.005 .010 2080 ---- ---- .008A .008A .005 -.005 .010 2085 ---- ---- .009A .009A .005 -.006 .011 2090 ---- ---- .009A .009A .006 -.006 .012 2095 ---- ---- .009A .009A .006 -.006 .012 2100 ---- ---- .010A .010A .007 -.006 .013 4 2105 ---- ---- .010A .010A .007 -.007 .014 10 2110 ---- ---- .011A .011A .008 -.006 .014 10 2115 ---- ---- .011A .011A .008 -.007 .015 2120 ---- ---- .011A .011A .009 -.007 .016 1 2125 ---- ---- .012A .012A .009 -.008 .017 2130 ---- ---- .012A .012A .010 -.008 .018 11 2135 ---- ---- .013A .013A .011 -.009 .020 10 2140 ---- ---- .014A .014A .011 -.010 .021 2145 ---- ---- .014A .014A .012 -.010 .022 137 2150 ---- ---- .015A .015A .013 -.011 .024 2155 ---- ---- .016A .016A .014 -.011 .025 2160 ---- .028B .017A .017A .015 -.012 .027 2165 ---- .030B .018A .030B .016 -.013 .029 2170 ---- .033B .019A .033B .018 -.014 .032 2175 ---- .036B .020A .036B .019 -.015 .034 2180 ---- .039B .022A .039B .020 -.017 .037 3 2185 ---- .042B .023A .042B .022 -.017 .039 2190 ---- .046B .025A .046B .024 -.018 .042 4 2195 ---- .051B .027A .051B .026 -.020 .046 1 2200 .042 .055B .029A .029A .028 -.022 205 .050 5 216 2205 ---- .060B .031A .060B .031 -.023 .054 8 2210 ---- .066B .033A .066B .033 -.025 .058 5 2215 ---- .072B .036A .072B .036 -.027 .063 2 2220 ---- .079B .039A .079B .040 -.028 .068 1 1 2225 ---- .086B .042A .042A .043 -.031 .074 1 3 2230 .050 .094B .045A .051B .047 -.033 4 .080 5 2235 ---- .104B .049A .049A .052 -.035 .087 7 2240 ---- .112B .054A .054A .057 -.037 .094 6 2245 ---- .122B .058A .058A .062 -.040 .102 1 2250 .083 .134B .063A .063A .068 -.043 2 .111 3 2255 ---- .146B .069A .069A .075 -.045 .120 10 2260 ---- .158B .076A .076A .083 -.047 .130 2265 ---- .172B .083A .083A .091 -.050 .141 2270 ---- .186B .091A .091A .100 -.053 .153 4 4 2275 .167 .202B .100A .200B .110 -.055 1 .165 1 4 2280 ---- .217B .109A .109A .120 -.059 .179 1 2285 ---- .236B .120A .120A .132 -.061 .193 2290 ---- .254B .131A .131A .145 -.064 .209 2295 ---- .274B .143A .143A .158 -.067 .225 6 2300 .220 .295B .157A .157A .173 -.069 2 .242 1 2305 .295 .316B .171A .298B .189 -.071 1 .260 2310 ---- .340B .188A .188A .206 -.074 .280 6 6 2315 ---- .365B .204A .204A .225 -.075 .300 5 2320 .243 .391B .222A .243 .244 -.078 1 .322 2 2 2325 ---- .418B .241A .241A .265 -.079 .344 3 2330 ---- .445B .261A .261A .287 -.081 .368 2335 ---- .475B .282A .282A .310 -.083 .393 2340 ---- .505B .305A .305A .335 -.083 .418 2345 ---- .536B .329A .329A .360 -.085 .445 2350 .450 .569B .354A .354A .387 -.086 4 .473 1 2355 ---- .598B .380A .380A .416 -.086 .502 2360 ---- .632B .407A .407A .445 -.087 .532 3 2365 ---- .666B .436A .436A .476 -.087 .563 2370 ---- .703B .465A .465A .507 -.088 .595 2375 ---- .744B .496A .496A .540 -.087 .627 1 2380 ---- .760B .528A .528A .574 -.087 .661 3 2385 ---- .756B .561A .561A .609 -.087 .696 2390 ---- .791B .599A .599A .644 -.087 .731 2395 ---- .826B .629A .629A .681 -.086 .767 2400 ---- .940B .665A .665A .719 -.085 .804 2405 ---- .909B .729A .729A .757 -.085 .842 2410 ---- .953B .767A .767A .796 -.084 .880 2415 ---- .999B .805A .958B .836 -.083 .919 2420 ---- 1.045B .837A 1.001B .877 -.082 .959 2425 ---- 1.151B .857A 1.151B .918 -.081 .999 2430 ---- 1.136B .946A 1.089B .960 -.080 1.040 2435 ---- 1.181B .987A 1.115B 1.003 -.078 1.081 2440 ---- ---- ---- 1.028A 1.046 ---- ---- 2450 ---- 1.373B 1.066A 1.373B 1.133 -.076 1.209 1 2475 ---- 1.602B 1.288A 1.602B 1.359 -.070 1.429 2500 ---- 1.836B 1.519A 1.836B 1.591 -.066 1.657 1 2525 ---- 2.075B 1.754A 2.075B 1.829 -.062 1.891 2550 ---- 2.316B 1.994A 2.316B 2.070 -.058 2.128 2575 ---- 2.545B 2.236A 2.545B 2.313 -.056 2.369 2600 ---- 2.704B 2.545A 2.659B 2.558 -.054 2.612 2625 ---- 2.946B 2.790A 2.905B 2.803 -.053 2.856 2650 ---- 3.195B 3.037A 3.151B 3.050 -.052 3.102 2675 ---- 3.439B 3.284A 3.398B 3.297 -.051 3.348 2700 ---- 3.686B 3.531A 3.645B 3.545 -.050 3.595 2725 ---- 3.933B 3.779A 3.892B 3.793 -.050 3.843 2750 ---- 4.181B 4.027A 4.140B 4.042 -.049 4.091 2775 ---- 4.433B 4.276A 4.387B 4.291 -.048 4.339 2800 ---- 4.688B 4.525A 4.623B 4.540 -.048 4.588 2825 ---- 4.931B 4.774A 4.931B 4.789 -.048 4.837 2850 ---- ---- ---- 5.024A 5.038 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 220 22 530 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- ---- ---- ---- 5.966 +.046 5.920 1775 ---- ---- ---- ---- 5.716 +.046 5.670 1800 ---- ---- ---- ---- 5.466 +.046 5.420 1825 ---- ---- ---- ---- 5.216 +.046 5.170 1850 ---- ---- ---- ---- 4.966 +.045 4.921 1875 ---- ---- ---- ---- 4.716 +.045 4.671 1900 ---- ---- ---- ---- 4.466 +.044 4.422 1925 ---- ---- ---- ---- 4.216 +.043 4.173 1950 ---- ---- ---- ---- 3.967 +.043 3.924 1975 ---- ---- ---- ---- 3.718 +.042 3.676 2000 ---- ---- ---- ---- 3.470 +.041 3.429 2025 ---- ---- ---- ---- 3.223 +.041 3.182 2050 ---- ---- ---- ---- 2.976 +.040 2.936 2075 ---- ---- ---- ---- 2.731 +.039 2.692 2100 ---- ---- 2.253A 2.253A 2.488 +.037 2.451 2125 ---- 2.301B 2.018A 2.018A 2.247 +.034 2.213 2140 ---- ---- ---- ---- 2.104 +.031 2.073 2145 ---- ---- ---- ---- 2.057 +.030 2.027 2150 ---- 2.080B 1.789A 1.789A 2.010 +.029 1.981 2155 ---- ---- ---- ---- 1.963 +.028 1.935 2160 ---- ---- ---- ---- 1.916 +.027 1.889 2165 ---- ---- ---- ---- 1.870 +.026 1.844 2170 ---- ---- 1.711A 1.711A 1.824 +.025 1.799 2175 ---- 1.846B 1.567A 1.567A 1.778 +.023 1.755 2180 ---- ---- 1.603A 1.603A 1.733 +.023 1.710 2185 ---- ---- 1.556A 1.556A 1.687 +.020 1.667 2190 ---- ---- 1.514A 1.514A 1.642 +.019 1.623 2195 ---- ---- 1.471A 1.471A 1.598 +.018 1.580 1 2200 ---- 1.619B 1.357A 1.357A 1.554 +.016 1.538 2205 ---- 1.508B 1.388A 1.388A 1.510 +.014 1.496 2210 ---- 1.467B 1.347A 1.347A 1.467 +.013 1.454 2215 ---- 1.424B 1.307A 1.307A 1.424 +.011 1.413 3 2220 ---- 1.382B 1.268A 1.268A 1.382 +.010 1.372 2225 ---- 1.403B 1.162A 1.162A 1.340 +.008 1.332 2230 ---- 1.298B 1.192A 1.192A 1.299 +.006 1.293 2235 ---- 1.256B 1.155A 1.155A 1.258 +.004 1.254 2240 ---- ---- 1.119A 1.119A 1.218 +.002 1.216 2245 ---- ---- 1.084A 1.084A 1.179 +.001 1.178 3 2250 ---- 1.199B .982A .982A 1.140 -.001 1.141 2255 ---- ---- 1.016A 1.016A 1.102 -.003 1.105 2260 ---- ---- .983A .983A 1.064 -.005 1.069 2265 ---- ---- .887A .887A 1.028 -.006 1.034 2270 ---- 1.056B .858A 1.056B .992 -.008 1.000 2275 ---- 1.023B .823A 1.022B .957 -.010 .967 1 2280 ---- .989B .800A .989B .923 -.011 .934 2285 ---- .956B .770A .956B .889 -.013 .902 2290 ---- .924B .737A .923B .857 -.014 .871 2295 ---- .893B .710A .892B .825 -.015 .840 2300 .792 .863B .685A .844B .794 -.016 1 .810 3 2305 ---- .833B .659A .832B .764 -.018 .782 2310 ---- .804B .634A .803B .735 -.018 .753 1 3 2315 ---- .776B .610A .775B .706 -.020 .726 4 2320 ---- .749B .587A .749B .679 -.021 .700 2325 ---- .721B .564A .721B .652 -.022 .674 3 3 2330 ---- .695B .543A .695B .626 -.023 .649 2335 ---- .670B .521A .670B .601 -.024 .625 3 2340 ---- .646B .500A .646B .577 -.024 .601 2345 ---- .622B .480A .622B .554 -.024 .578 2350 ---- .599B .460A .599B .531 -.025 .556 1 2355 ---- .577B .440A .577B .510 -.025 .535 2360 ---- .555B .422A .555B .489 -.026 .515 3 2365 ---- .535B .405A .535B .469 -.026 .495 2370 ---- .514B .388A .514B .449 -.027 .476 2375 .428 .495B .372A .457B .431 -.026 2 .457 2380 .410 .476B .356A .438B .413 -.026 10 .439 2385 ---- .458B .341A .458B .395 -.027 .422 2390 ---- .441B .327A .441B .379 -.027 .406 2395 ---- .424B .314A .424B .363 -.027 .390 2400 ---- .407B .300A .407B .348 -.027 .375 20 20 2405 ---- .392B .288A .391B .333 -.027 .360 2410 ---- .377B .277A .377B .319 -.027 .346 2415 ---- .362B .265A .362B .306 -.027 .333 2420 ---- .348B .254A .348B .293 -.027 .320 2425 .294 .335B .245A .270B .281 -.026 2 .307 2430 ---- .322B .235A .319B .269 -.026 .295 2435 ---- .309B .224A .309B .258 -.026 .284 2440 ---- ---- ---- .215A .247 ---- ---- 2450 ---- .275B .198A .275B .227 -.025 .252 2475 ---- .226B .164A .226B .184 -.024 .208 2500 ---- .187B .137A .187B .150 -.022 .172 1 1 2525 ---- .155B .115A .155B .123 -.020 .143 2550 ---- .129B .096A .129B .102 -.018 .120 25 2575 ---- .108B .083A .108B .085 -.017 .102 5 2600 ---- .091B .071A .091B .072 -.015 .087 2625 ---- .077B .061A .077B .061 -.013 .074 2650 ---- .066B .053A .066B .053 -.011 .064 2675 ---- .057B .047A .047A .046 -.010 .056 2700 ---- ---- .042A .042A .040 -.009 .049 1 2725 .039 .040 .038A .038A .036 -.008 2 .044 2750 ---- ---- .034A .034A .032 -.007 .039 2775 ---- ---- .031A .031A .028 -.007 .035 3 2800 ---- ---- .029A .029A .026 -.005 .031 2825 ---- ---- .027A .027A .023 -.005 .028 2850 ---- ---- ---- .025A .021 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 26 82 SO2 APR23 Silver Weekly Friday Option - Week 2 PUT 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.003 .004 1825 ---- ---- ---- ---- .001 -.003 .004 1850 ---- ---- ---- ---- .001 -.004 .005 1875 ---- ---- ---- ---- .002 -.003 .005 1900 ---- ---- ---- ---- .002 -.004 .006 1925 ---- ---- ---- ---- .003 -.004 .007 1950 ---- ---- ---- ---- .004 -.005 .009 1975 ---- ---- .010A .010A .006 -.005 .011 2000 ---- ---- .012A .012A .008 -.005 .013 2025 ---- ---- .014A .014A .010 -.006 .016 2050 ---- ---- .017A .017A .014 -.006 .020 2075 ---- ---- .021A .021A .019 -.007 .026 2100 ---- ---- .026A .026A .025 -.010 .035 19 2125 ---- .048B .034A .048B .034 -.013 .047 4 2140 ---- .059B .039A .059B .041 -.015 .056 2145 ---- .063B .042A .063B .044 -.016 .060 2150 ---- .068B .044A .044A .047 -.017 .064 2155 ---- .073B .047A .047A .050 -.018 .068 8 2160 ---- .078B .050A .050A .053 -.019 .072 2165 ---- .084B .054A .054A .057 -.020 .077 2170 ---- .089B .057A .057A .061 -.021 .082 2175 ---- .096B .061A .061A .065 -.023 .088 4 2180 ---- .103B .066A .066A .069 -.024 .093 12 2185 ---- .111B .070A .070A .074 -.025 .099 2190 ---- .118B .075A .075A .079 -.027 .106 2195 ---- .126B .080A .080A .084 -.029 .113 2200 .119 .135B .084A .084A .090 -.030 5 .120 3 2205 ---- .145B .090A .090A .096 -.032 .128 2210 ---- .155B .096A .096A .103 -.033 .136 10 2215 ---- .167B .103A .103A .110 -.035 .145 2220 ---- .178B .110A .110A .118 -.037 .155 2225 ---- .190B .117A .117A .126 -.038 .164 1 1 2230 ---- .202B .126A .126A .135 -.040 .175 5 2235 ---- .216B .134A .134A .144 -.042 .186 2240 ---- .230B .144A .144A .154 -.044 .198 8 2245 ---- .244B .154A .154A .164 -.046 .210 2250 ---- .259B .164A .164A .175 -.048 200 .223 2255 ---- .275B .176A .176A .187 -.049 .236 2260 ---- .293B .188A .188A .200 -.051 .251 2265 ---- .310B .200A .200A .213 -.053 .266 2270 ---- .328B .213A .213A .227 -.054 .281 2275 ---- .348B .227A .227A .242 -.056 .298 2280 ---- .367B .242A .242A .258 -.057 .315 2285 ---- .388B .258A .258A .274 -.059 .333 2290 ---- .409B .276A .276A .292 -.060 .352 2295 ---- .431B .293A .293A .310 -.061 .371 2 2300 .363 .454B .311A .423B .329 -.062 2 .391 2305 ---- .478B .329A .329A .349 -.063 .412 19 2310 ---- .503B .349A .349A .369 -.065 .434 2315 ---- .528B .369A .369A .391 -.066 .457 2320 ---- .555B .390A .390A .413 -.067 .480 2325 ---- .582B .412A .412A .436 -.068 .504 2330 .597 .610B .435A .610B .460 -.069 3 .529 2335 ---- .639B .458A .458A .485 -.070 .555 7 2340 ---- .669B .483A .483A .511 -.070 .581 7 2345 ---- .698B .508A .508A .538 -.070 .608 2350 .647 .729B .534A .534A .565 -.071 1 .636 1 4 2355 ---- .760B .560A .560A .593 -.072 .665 2360 ---- .792B .588A .588A .622 -.072 .694 2365 ---- .826B .616A .616A .652 -.072 .724 2370 ---- .859B .646A .646A .683 -.072 .755 2375 ---- .894B .676A .676A .714 -.073 .787 2380 ---- .928B .706A .706A .746 -.073 .819 2385 ---- .964B .737A .737A .779 -.073 .852 2390 ---- 1.000B .769A .769A .812 -.073 .885 2395 ---- 1.037B .802A .802A .846 -.073 .919 2400 ---- 1.075B .834A .834A .881 -.073 .954 2405 ---- 1.107B .869A .869A .916 -.073 .989 2410 ---- 1.102B .903A .903A .952 -.073 1.025 2415 ---- 1.110B .939A .939A .989 -.072 1.061 4 2420 ---- 1.153B .974A .974A 1.026 -.072 1.098 2425 ---- 1.269B 1.010A 1.010A 1.063 -.073 1.136 2430 ---- 1.235B 1.048A 1.048A 1.101 -.073 1.174 2435 ---- 1.278B 1.154A 1.154A 1.140 -.072 1.212 2440 ---- ---- ---- 1.192A 1.179 ---- ---- 2450 ---- 1.475B 1.200A 1.475B 1.259 -.071 1.330 2475 ---- 1.690B 1.403A 1.690B 1.465 -.070 1.535 2500 ---- 1.912B 1.616A 1.912B 1.681 -.068 1.749 2525 ---- 2.140B 1.837A 2.140B 1.904 -.066 1.970 1 1 2550 ---- 2.371B 2.063A 2.371B 2.132 -.065 2.197 2575 ---- 2.606B 2.295A 2.606B 2.365 -.063 2.428 2600 ---- 2.844B 2.530A 2.844B 2.602 -.060 2.662 2625 ---- 3.085B 2.768A 3.085B 2.841 -.059 2.900 2650 ---- 3.327B 3.009A 3.327B 3.082 -.057 3.139 2675 ---- 3.571B 3.251A 3.571B 3.325 -.056 3.381 2700 ---- 3.792B 3.494A 3.792B 3.569 -.055 3.624 2725 ---- ---- ---- ---- 3.814 -.054 3.868 2750 ---- ---- ---- ---- 4.060 -.053 4.113 2775 ---- ---- ---- ---- 4.307 -.052 4.359 2800 ---- ---- ---- ---- 4.554 -.051 4.605 2825 ---- ---- ---- ---- 4.801 -.051 4.852 2850 ---- ---- ---- ---- 5.049 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 211 3 118 SO3 APR23 Silver Weekly Friday Option - Week 3 CALL 1825 ---- ---- ---- ---- 5.216 +.045 5.171 1850 ---- ---- ---- ---- 4.966 +.044 4.922 1875 ---- ---- ---- ---- 4.717 +.044 4.673 1900 ---- ---- ---- ---- 4.467 +.043 4.424 1925 ---- ---- ---- ---- 4.218 +.042 4.176 1950 ---- ---- ---- ---- 3.970 +.042 3.928 1975 ---- ---- ---- ---- 3.722 +.041 3.681 2000 ---- ---- ---- ---- 3.474 +.039 3.435 2025 ---- ---- ---- ---- 3.228 +.038 3.190 2050 ---- ---- 2.751A 2.751A 2.983 +.035 2.948 2075 ---- 2.737B 2.513A 2.513A 2.741 +.033 2.708 2100 ---- 2.575B 2.280A 2.280A 2.502 +.030 2.472 2125 ---- 2.339B 2.053A 2.053A 2.267 +.026 2.241 2150 ---- 2.107B 1.832A 1.832A 2.037 +.020 2.017 2175 ---- 1.882B 1.622A 1.622A 1.816 +.016 1.800 2200 ---- 1.667B 1.424A 1.424A 1.604 +.009 1.595 2215 ---- 1.479B 1.383A 1.383A 1.482 +.005 1.477 2220 ---- ---- 1.346A 1.346A 1.443 +.004 1.439 2225 ---- 1.463B 1.241A 1.241A 1.404 +.003 1.401 2230 ---- ---- 1.275A 1.275A 1.365 +.001 1.364 2235 ---- ---- 1.240A 1.240A 1.328 +.001 1.327 2240 ---- ---- 1.206A 1.206A 1.290 -.001 1.291 1 2245 ---- ---- 1.173A 1.173A 1.254 -.002 1.256 4 6 2250 ---- 1.274B 1.073A 1.073A 1.218 -.003 1.221 2255 ---- ---- 1.047A 1.047A 1.182 -.005 1.187 2260 ---- ---- 1.016A 1.016A 1.148 -.006 1.154 2 2 2265 ---- 1.178B .985A 1.176B 1.113 -.008 1.121 4 4 2270 ---- 1.145B .955A 1.144B 1.080 -.009 1.089 2275 ---- 1.113B .923A 1.112B 1.047 -.010 1.057 2280 ---- 1.082B .898A 1.080B 1.015 -.011 1.026 2285 ---- 1.051B .867A 1.050B .984 -.012 .996 2290 ---- 1.020B .840A 1.019B .953 -.013 .966 2295 ---- .991B .814A .989B .923 -.014 .937 2300 .855 .962B .789A .854A .894 -.015 2 .909 3 3 2305 ---- .934B .764A .934B .865 -.016 .881 2310 ---- .906B .740A .905B .837 -.017 .854 2315 ---- .879B .716A .878B .810 -.018 .828 2320 ---- .852B .691A .852B .784 -.018 .802 2325 .743 .826B .669A .798B .758 -.019 1 .777 2330 ---- .801B .647A .800B .733 -.019 .752 2335 ---- .777B .625A .777B .708 -.021 .729 2340 ---- .753B .604A .753B .684 -.022 .706 2345 ---- .730B .583A .728B .661 -.022 .683 2350 .642 .707B .563A .672B .639 -.022 2 .661 2355 ---- .685B .545A .685B .617 -.023 .640 2360 ---- .663B .525A .663B .596 -.023 .619 2365 ---- .642B .508A .642B .575 -.024 .599 2370 ---- .622B .490A .621B .556 -.024 .580 2375 ---- .602B .473A .602B .536 -.025 .561 2380 ---- .583B .456A .583B .518 -.024 .542 2385 ---- .564B .440A .564B .500 -.025 .525 2390 ---- .546B .425A .546B .482 -.025 .507 2395 ---- .529B .409A .529B .465 -.026 .491 2400 ---- .512B .396A .512B .449 -.025 .474 1 1 2405 ---- .495B .382A .495B .433 -.026 .459 2410 ---- .479B .369A .479B .418 -.026 .444 2415 ---- .463B .356A .463B .403 -.026 .429 2420 ---- .448B .344A .448B .389 -.026 .415 2425 ---- .434B .332A .433B .375 -.026 .401 2430 ---- .420B .320A .420B .362 -.026 .388 2435 ---- .406B .309A .406B .349 -.026 .375 2440 ---- ---- ---- .300A .337 ---- ---- 2450 ---- .367B .278A .367B .313 -.026 .339 2475 ---- .312B .236A .309B .262 -.025 .287 2500 ---- .264B .198A .264B .220 -.023 .243 2525 ---- .225B .171A .225B .185 -.022 .207 2 2 2550 ---- .191B .146A .191B .156 -.021 .177 2575 ---- .164B .126A .164B .133 -.019 .152 2600 ---- .140B .109A .140B .114 -.017 .131 2625 ---- .121B .096A .121B .098 -.016 .114 2650 ---- .105B .084A .105B .085 -.015 .100 2 2 2675 ---- .091B .074A .091B .074 -.014 .088 2700 ---- .080B .066A .080B .065 -.013 .078 2725 ---- .070B .059A .070B .057 -.012 .069 2750 ---- .062B .053A .062B .051 -.010 .061 2775 ---- ---- .048A .048A .045 -.010 .055 2800 ---- .050B .044A .050B .040 -.009 .049 2825 ---- ---- .041A .041A .036 -.009 .045 2850 ---- ---- ---- .038A .033 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 18 21 SO3 APR23 Silver Weekly Friday Option - Week 3 PUT 1825 ---- ---- ---- ---- .004 -.003 .007 1850 ---- ---- ---- ---- .005 -.003 .008 1875 ---- ---- ---- ---- .005 -.004 .009 1900 ---- ---- ---- ---- .006 -.004 .010 1925 ---- ---- ---- ---- .008 -.004 .012 1950 ---- ---- .014A .014A .009 -.006 .015 1975 ---- ---- .016A .016A .011 -.007 .018 2000 ---- ---- .019A .019A .014 -.007 .021 2025 ---- ---- .022A .022A .018 -.009 .027 2050 ---- ---- .027A .027A .023 -.011 .034 2075 ---- ---- .033A .033A .030 -.014 .044 2100 ---- .059B .043A .059B .041 -.016 .057 2125 ---- .081B .056A .081B .055 -.021 .076 10 2150 ---- .111B .075A .075A .076 -.025 .101 30 30 2175 ---- .149B .099A .099A .104 -.031 .135 10 2200 ---- .201B .135A .135A .141 -.037 .178 1 1 2215 .169 .238B .161A .177B .170 -.040 10 .210 3 3 2220 ---- .252B .171A .171A .180 -.042 .222 10 10 2225 ---- .266B .181A .181A .191 -.043 .234 2230 ---- .281B .192A .192A .202 -.045 .247 2235 ---- .296B .204A .204A .214 -.046 .260 2240 .260 .312B .216A .262B .227 -.047 2 .274 2245 ---- .328B .228A .228A .240 -.049 .289 4 4 2250 ---- .346B .242A .242A .254 -.050 .304 2255 ---- .364B .255A .255A .269 -.051 .320 2260 ---- .382B .269A .269A .284 -.052 .336 2265 ---- .402B .285A .285A .300 -.053 .353 2270 ---- .422B .300A .300A .316 -.054 .370 2275 ---- .443B .317A .317A .333 -.056 .389 1 1 2280 ---- .464B .334A .334A .351 -.057 .408 2285 ---- .486B .352A .352A .369 -.058 .427 10 10 2290 ---- .510B .371A .371A .389 -.058 .447 2295 ---- .532B .389A .389A .408 -.060 .468 2300 ---- .556B .408A .408A .429 -.061 .490 2305 ---- .581B .428A .428A .450 -.062 .512 2310 ---- .607B .450A .450A .472 -.063 .535 2315 ---- .632B .472A .472A .495 -.063 .558 2320 ---- .659B .494A .494A .518 -.064 .582 2325 .535 .686B .517A .567B .542 -.065 1 .607 1 1 2330 ---- .715B .541A .541A .567 -.066 .633 2335 ---- .744B .565A .565A .592 -.067 .659 2340 ---- .773B .590A .590A .618 -.068 .686 2345 ---- .804B .616A .616A .645 -.068 .713 2350 .769 .834B .642A .642A .673 -.068 1 .741 2355 ---- .865B .669A .669A .701 -.068 .769 2360 ---- .895B .697A .697A .730 -.069 .799 2365 ---- .927B .725A .725A .759 -.069 .828 2370 ---- .960B .754A .754A .789 -.070 .859 2375 .828 .994B .783A .783A .820 -.070 1 .890 2380 ---- 1.028B .813A .813A .851 -.070 .921 2385 ---- 1.062B .844A .844A .883 -.070 .953 2390 .966 1.097B .876A .876A .915 -.071 4 .986 2395 ---- 1.132B .907A .907A .948 -.071 1.019 2400 ---- 1.168B .940A .940A .982 -.071 1.053 2405 ---- 1.203B .972A .972A 1.016 -.071 1.087 2410 ---- 1.240B 1.013A 1.013A 1.050 -.072 1.122 2415 ---- 1.278B 1.041A 1.041A 1.085 -.072 1.157 2420 ---- 1.316B 1.076A 1.076A 1.121 -.072 1.193 2425 ---- 1.355B 1.109A 1.109A 1.157 -.072 1.229 2430 ---- 1.331B 1.146A 1.146A 1.194 -.071 1.265 2435 ---- 1.344B 1.182A 1.182A 1.231 -.071 1.302 2440 ---- ---- ---- 1.219A 1.268 ---- ---- 2450 ---- 1.552B 1.292A 1.292A 1.345 -.071 1.416 2475 ---- 1.759B 1.486A 1.759B 1.543 -.070 1.613 2500 ---- 1.973B 1.690A 1.972B 1.750 -.069 1.819 2525 ---- 2.194B 1.902A 2.194B 1.964 -.068 2.032 2550 ---- 2.419B 2.121A 2.419B 2.185 -.067 2.252 2575 ---- 2.649B 2.345A 2.649B 2.411 -.065 2.476 2600 ---- 2.881B 2.574A 2.881B 2.642 -.063 2.705 2625 ---- 3.116B 2.807A 3.115B 2.875 -.062 2.937 2650 ---- 3.355B 3.042A 3.355B 3.112 -.061 3.173 2675 ---- 3.595B 3.280A 3.595B 3.351 -.059 3.410 2700 ---- 3.837B 3.520A 3.837B 3.591 -.059 3.650 2725 ---- 4.080B 3.762A 4.080B 3.833 -.057 3.890 2750 ---- 4.325B 4.005A 4.325B 4.076 -.057 4.133 2775 ---- 4.555B 4.249A 4.555B 4.321 -.055 4.376 2800 ---- ---- 4.592A 4.592A 4.566 -.054 4.620 2825 ---- ---- ---- ---- 4.811 -.054 4.865 2850 ---- ---- ---- ---- 5.058 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 60 80 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 8.249B 8.038A 8.038A 8.217 +.047 8.170 1550 ---- 7.999B 7.790A 7.790A 7.967 +.047 7.920 1575 ---- 7.749B 7.540A 7.540A 7.717 +.047 7.670 1600 ---- 7.499B 7.287A 7.287A 7.467 +.047 7.420 1625 ---- 7.249B 7.037A 7.037A 7.217 +.047 7.170 1650 ---- 6.999B 6.790A 6.790A 6.967 +.047 6.920 1675 ---- 6.753B 6.540A 6.540A 6.717 +.047 6.670 1700 ---- 6.510B 6.290A 6.290A 6.467 +.047 6.420 1725 ---- 6.260B 6.040A 6.040A 6.217 +.047 6.170 1750 ---- 6.010B 5.790A 5.790A 5.967 +.047 5.920 1775 ---- 5.760B 5.539A 5.539A 5.717 +.047 5.670 1800 ---- 5.510B 5.289A 5.289A 5.467 +.047 5.420 1825 ---- 5.260B 5.034A 5.034A 5.217 +.047 5.170 1850 ---- 5.010B 4.789A 4.789A 4.967 +.047 4.920 1875 ---- 4.760B 4.539A 4.539A 4.717 +.047 4.670 1900 ---- 4.510B 4.289A 4.289A 4.467 +.047 4.420 1915 ---- 4.360B 4.139A 4.139A 4.317 +.047 4.270 1920 ---- 4.310B 4.089A 4.089A 4.267 +.047 4.220 1925 ---- 4.260B 4.039A 4.039A 4.217 +.047 4.170 1930 ---- 4.210B 3.989A 3.989A 4.167 +.047 4.120 1935 ---- 4.154B 3.939A 3.939A 4.117 +.047 4.070 1940 ---- 4.104B 3.889A 3.889A 4.067 +.047 4.020 1945 ---- 4.054B 3.839A 3.839A 4.017 +.047 3.970 1950 ---- 4.004B 3.789A 3.789A 3.967 +.047 3.920 1955 ---- 3.961B 3.739A 3.739A 3.917 +.047 3.870 1960 ---- 3.911B 3.689A 3.689A 3.867 +.047 3.820 1965 ---- 3.861B 3.639A 3.639A 3.817 +.047 3.770 3 1970 ---- 3.811B 3.589A 3.589A 3.767 +.047 3.720 2 1975 ---- 3.761B 3.539A 3.539A 3.717 +.047 3.670 1980 ---- 3.711B 3.489A 3.489A 3.667 +.047 3.620 1985 ---- 3.661B 3.439A 3.439A 3.617 +.047 3.570 1990 ---- 3.611B 3.389A 3.389A 3.567 +.047 3.520 1995 ---- 3.561B 3.339A 3.339A 3.517 +.047 3.470 2000 ---- 3.511B 3.289A 3.289A 3.467 +.047 3.420 1 2005 ---- 3.461B 3.239A 3.239A 3.417 +.047 3.370 3 2010 ---- 3.411B 3.189A 3.189A 3.367 +.047 3.320 2015 ---- 3.361B 3.139A 3.139A 3.317 +.047 3.270 2020 ---- 3.311B 3.089A 3.089A 3.267 +.047 3.220 2025 ---- 3.261B 3.039A 3.039A 3.217 +.047 3.170 1 2030 ---- 3.211B 2.989A 2.989A 3.167 +.047 3.120 2035 ---- 3.161B 2.939A 2.939A 3.117 +.046 3.071 2040 ---- 3.111B 2.889A 2.889A 3.067 +.046 3.021 2045 ---- 3.061B 2.839A 2.839A 3.017 +.046 2.971 2050 ---- 3.011B 2.789A 2.789A 2.967 +.046 2.921 2055 ---- 2.961B 2.739A 2.739A 2.917 +.046 2.871 2060 ---- 2.911B 2.689A 2.689A 2.867 +.046 2.821 3 2065 ---- 2.861B 2.639A 2.639A 2.817 +.046 2.771 2070 ---- 2.811B 2.589A 2.589A 2.767 +.046 2.721 2075 ---- 2.761B 2.539A 2.539A 2.717 +.045 2.672 1 2080 ---- 2.711B 2.490A 2.490A 2.667 +.045 2.622 2085 ---- 2.661B 2.440A 2.440A 2.617 +.045 2.572 2090 ---- 2.580B 2.421A 2.421A 2.567 +.045 2.522 184 2095 ---- 2.561B 2.340A 2.340A 2.517 +.045 2.472 2100 ---- 2.511B 2.290A 2.290A 2.467 +.045 2.422 1 2105 ---- 2.461B 2.235A 2.235A 2.417 +.045 2.372 2110 ---- 2.411B 2.190A 2.190A 2.367 +.044 2.323 2115 ---- 2.355B 2.141A 2.141A 2.317 +.044 2.273 2120 ---- 2.312B 2.091A 2.091A 2.267 +.044 2.223 2125 ---- 2.262B 2.041A 2.041A 2.217 +.044 2.173 2130 ---- 2.212B 1.991A 1.991A 2.167 +.044 2.123 2135 ---- 2.162B 1.936A 1.936A 2.117 +.043 2.074 2140 ---- 2.112B 1.891A 1.891A 2.067 +.043 2.024 2145 ---- 2.062B 1.842A 1.842A 2.017 +.043 1.974 2150 ---- 2.013B 1.792A 1.792A 1.967 +.042 1.925 2 2155 ---- 1.963B 1.742A 1.742A 1.917 +.042 1.875 1 2160 ---- 1.913B 1.692A 1.692A 1.867 +.042 1.825 2165 ---- 1.863B 1.643A 1.643A 1.817 +.041 1.776 2170 ---- 1.813B 1.593A 1.593A 1.767 +.041 1.726 2175 ---- 1.763B 1.543A 1.543A 1.717 +.040 1.677 1 2180 ---- 1.714B 1.494A 1.494A 1.667 +.040 1.627 2185 ---- 1.664B 1.444A 1.444A 1.617 +.039 1.578 2190 ---- 1.614B 1.395A 1.395A 1.567 +.039 1.528 2195 ---- 1.564B 1.345A 1.345A 1.517 +.038 1.479 2200 ---- 1.514B 1.296A 1.296A 1.467 +.037 1.430 11 2205 ---- 1.458B 1.247A 1.247A 1.417 +.036 1.381 3 2210 ---- 1.415B 1.198A 1.198A 1.368 +.036 1.332 2 2215 ---- 1.365B 1.149A 1.149A 1.318 +.035 1.283 2220 ---- 1.315B 1.100A 1.100A 1.269 +.035 1.234 10 2225 ---- 1.266B .985A .985A 1.219 +.033 1.186 3 2230 ---- 1.216B 1.004A 1.004A 1.170 +.032 1.138 2235 ---- 1.167B .956A .956A 1.121 +.031 1.090 2 2240 ---- 1.117B .906A .906A 1.071 +.029 1.042 2 2245 ---- 1.068B .859A .859A 1.023 +.028 .995 2250 ---- 1.019B .754A .754A .974 +.026 .948 3 2255 ---- .970B .769A .769A .926 +.024 .902 2260 ---- .915B .724A .724A .877 +.021 .856 9 2265 ---- .873B .667A .667A .830 +.019 .811 4 2270 ---- .825B .624A .624A .782 +.016 .766 2 2275 ---- .810B .541A .809B .736 +.014 .722 1 2280 ---- .730B .541A .720B .689 +.009 .680 1 1 2285 ---- .683B .503A .673B .644 +.006 .638 2290 ---- .637B .467A .627B .599 +.002 .597 2 2295 ---- .616B .396A .613B .555 -.003 .558 2 2300 .431 .577B .362A .455A .512 -.008 4 .520 13 2305 ---- .538B .338A .535B .471 -.013 .484 3 1 2310 ---- .501B .305A .499B .431 -.018 8 .449 5 6 2315 ---- .464B .279A .464B .392 -.023 .415 2320 .257 .430B .255A .340A .356 -.027 21 .383 3 31 2325 ---- .397B .231A .396B .321 -.032 .353 17 2330 ---- .366B .210A .365B .289 -.036 .325 7 2335 .263 .338B .189A .189A .258 -.040 1 .298 4 11 2340 .201 .309B .170A .216A .230 -.043 37 .273 20 31 2345 ---- .283B .152A .283B .205 -.044 10 .249 2350 .201 .259B .136A .218B .182 -.046 43 .228 215 218 2355 ---- .236B .122A .236B .161 -.047 .208 6 2360 ---- .215B .109A .215B .142 -.047 .189 20 10 2365 .151 .196B .098A .117A .125 -.047 61 .172 3 2370 ---- .178B .088A .178B .110 -.047 .157 1 1 2375 .105 .161B .080A .091A .098 -.045 3 .143 1 15 2380 ---- .146B .072A .143B .086 -.044 .130 2 6 2385 ---- .132B .065A .129B .077 -.041 .118 10 10 2390 .083 .119B .058A .063A .068 -.039 33 .107 152 150 2395 .053 .108B .052A .053 .061 -.037 27 .098 6 2400 .047 .097B .047 .053 .055 -.034 126 .089 3 159 2405 ---- .088B .044A .085B .049 -.032 .081 2410 .057 .079B .040A .040A .045 -.029 10 .074 10 2415 .038 .070B .036A .052B .041 -.026 5 .067 5 2420 ---- .063B .033A .063B .037 -.024 .061 2425 .040 .040 .030A .033A .034 -.022 146 .056 2 336 2430 .030 .030 .027A .032B .031 -.020 6 .051 2 2435 ---- ---- .025A .025A .029 -.018 .047 20 20 2440 ---- ---- ---- .023A .027 ---- ---- 2450 ---- ---- .021A .021A .023 -.014 .037 6 9 2475 ---- ---- .015A .015A .016 -.009 .025 5 5 2500 ---- ---- .011A .011A .012 -.006 .018 64 65 2525 ---- ---- .009A .009A .009 -.004 .013 1 11 2550 ---- ---- .008A .008A .007 -.003 .010 3 2575 ---- ---- .007A .007A .006 -.002 .008 2600 ---- ---- .006A .006A .005 -.002 .007 9 22 2625 ---- ---- ---- ---- .004 -.002 .006 34 2650 ---- ---- ---- ---- .004 -.001 .005 2 2675 ---- ---- ---- ---- .003 -.001 .004 2700 ---- ---- ---- ---- .003 -.001 .004 10 2725 ---- ---- ---- ---- .003 UNCH .003 2750 ---- ---- ---- ---- .003 UNCH .003 1 1 2775 ---- ---- ---- ---- .003 UNCH .003 2800 ---- ---- ---- ---- .003 +.001 .002 2825 ---- ---- ---- ---- .003 +.001 .002 2850 ---- ---- ---- .004A .003 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 541 548 1496 SO5 MAR23 Silver Weekly Friday Option - Week 5 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 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 7 1915 ---- ---- ---- ---- .001 UNCH .001 6 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 1940 ---- ---- ---- ---- .001 UNCH .001 1945 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 12 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 1965 ---- ---- ---- ---- .001 UNCH .001 1970 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 1 1980 ---- ---- ---- ---- .001 UNCH .001 1985 ---- ---- ---- ---- .001 UNCH .001 1990 ---- ---- ---- ---- .001 UNCH .001 1995 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 12 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 1 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 1 2030 ---- ---- ---- ---- .001 UNCH .001 1 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 -.001 .002 2045 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 1 2055 ---- ---- ---- ---- .001 -.001 .002 2060 ---- ---- ---- ---- .001 -.001 .002 2065 ---- ---- ---- ---- .001 -.001 .002 2070 ---- ---- ---- ---- .001 -.001 .002 1 2075 ---- ---- ---- ---- .001 -.001 .002 2080 ---- ---- ---- ---- .001 -.001 .002 2085 ---- ---- ---- ---- .001 -.001 .002 10 2090 ---- ---- ---- ---- .001 -.002 .003 2095 ---- ---- ---- ---- .001 -.002 .003 3 2100 ---- ---- ---- ---- .001 -.002 .003 16 2105 ---- ---- ---- ---- .001 -.002 .003 2110 ---- ---- ---- ---- .001 -.002 .003 2115 ---- ---- ---- ---- .001 -.002 .003 1 2120 ---- ---- ---- ---- .001 -.003 .004 2125 ---- ---- ---- ---- .001 -.003 .004 4 2130 ---- ---- ---- ---- .001 -.003 .004 2135 ---- ---- ---- ---- .001 -.003 .004 8 2140 ---- ---- ---- ---- .001 -.003 .004 2 2145 ---- ---- ---- ---- .001 -.004 .005 2150 ---- ---- ---- ---- .001 -.004 .005 1 36 2155 ---- ---- ---- ---- .001 -.004 .005 6 2160 ---- ---- .005A .005A .001 -.005 .006 4 29 2165 ---- ---- .005A .005A .001 -.005 .006 8 2170 ---- ---- .005A .005A .001 -.006 .007 6 2175 ---- ---- .005A .005A .001 -.006 .007 16 2180 ---- ---- .005A .005A .001 -.007 .008 9 2185 ---- ---- .006A .006A .001 -.007 .008 2 2190 ---- ---- .006A .006A .001 -.008 .009 3 2195 ---- ---- .006A .006A .001 -.009 .010 9 2200 ---- ---- .006A .006A .001 -.009 .010 12 149 2205 ---- ---- .007A .007A .001 -.010 .011 4 2210 ---- ---- .007A .007A .002 -.010 .012 6 2215 ---- ---- .007A .007A .002 -.011 .013 4 15 2220 ---- ---- .008A .008A .003 -.012 .015 2225 ---- ---- .008A .008A .003 -.013 2 .016 2230 ---- ---- .009A .009A .004 -.014 .018 19 15 2235 ---- ---- .009A .009A .005 -.015 .020 2 2240 ---- .024B .010A .024B .005 -.018 .023 10 14 2245 ---- .028B .011A .028B .007 -.018 .025 2250 .020 .032B .008 .008 .008 -.020 4 .028 7 11 2255 ---- .037B .013A .037B .010 -.022 .032 2260 ---- .043B .014A .014A .011 -.025 .036 13 2265 ---- .050B .015A .015A .014 -.027 .041 160 153 2270 .035 .059B .017A .017A .016 -.030 15 .046 36 27 2275 ---- .067B .019A .019A .020 -.033 .053 11 10 2280 ---- .079B .022A .022A .023 -.037 .060 6 6 2285 ---- .091B .025A .025A .028 -.040 .068 2 2290 .075 .104B .029A .031 .033 -.045 2 .078 1 2295 ---- .119B .033A .033A .039 -.049 .088 2 2300 .112 .136B .038A .045A .046 -.054 10 .100 10 48 2305 ---- .155B .045A .045A .055 -.059 .114 5 5 2310 .115 .177B .052A .052A .065 -.064 5 .129 2315 .095 .201B .061A .061A .076 -.069 2 .145 2320 .141 .226B .072A .120B .090 -.073 5 .163 4 21 2325 .207 .253B .085A .085A .105 -.078 2 .183 2 3 2330 .135 .282B .100A .123A .123 -.082 6 .205 2 3 2335 .211 .312B .116 .148B .142 -.086 3 .228 2 5 2340 .260 .339B .137A .221B .164 -.089 3 .253 9 9 2345 .241 .375B .158A .196B .189 -.090 12 .279 3 6 2350 .190 .412B .181A .181A .216 -.092 1 .308 18 14 2355 .327 .439B .208A .365B .245 -.093 1 .338 2 2 2360 .270 .443B .236A .236A .276 -.093 4 .369 2 2365 ---- .472B .265A .265A .309 -.093 .402 2370 .330 .512B .298A .341B .344 -.093 1 .437 2 2375 ---- .611B .329A .329A .382 -.091 .473 2380 ---- .598B .367A .367A .420 -.090 .510 2385 ---- .643B .416A .416A .461 -.087 .548 2390 ---- .688B .473A .473A .502 -.085 .587 2395 ---- .733B .510A .510A .545 -.082 .627 2400 ---- .829B .523A .523A .589 -.080 .669 2405 ---- .825B .591A .591A .633 -.078 .711 2410 ---- .865B .634A .634A .679 -.074 .753 2415 ---- .894B .677A .677A .725 -.072 .797 2420 ---- .941B .721A .721A .771 -.070 .841 2425 ---- 1.063B .745A .745A .818 -.068 .886 2430 ---- 1.036B .834A .834A .865 -.066 .931 2435 ---- 1.084B .880A .880A .913 -.064 .977 2440 ---- ---- ---- .926A .961 ---- ---- 2450 ---- 1.303B .980A 1.303B 1.057 -.059 1.116 2475 ---- 1.474B 1.222A 1.474B 1.300 -.054 1.354 2500 ---- 1.721B 1.506A 1.711B 1.546 -.051 1.597 2525 ---- 1.968B 1.746A 1.968B 1.793 -.050 1.843 2550 ---- 2.215B 1.993A 2.215B 2.041 -.049 2.090 2575 ---- 2.464B 2.241A 2.464B 2.290 -.047 2.337 2600 ---- 2.712B 2.490A 2.712B 2.539 -.047 2.586 2625 ---- 2.962B 2.739A 2.952B 2.788 -.047 2.835 2650 ---- 3.211B 2.989A 3.211B 3.038 -.046 3.084 2675 ---- 3.461B 3.239A 3.461B 3.287 -.046 3.333 2700 ---- 3.711B 3.489A 3.711B 3.537 -.046 3.583 2725 ---- 3.961B 3.739A 3.961B 3.787 -.045 3.832 2750 ---- 4.211B 3.989A 4.211B 4.037 -.045 4.082 2775 ---- 4.466B 4.239A 4.456B 4.287 -.045 4.332 2800 ---- 4.711B 4.489A 4.700B 4.537 -.044 4.581 2825 ---- 4.960B 4.740A 4.935B 4.787 -.044 4.831 2850 ---- ---- ---- 4.990A 5.037 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 327 761 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- 8.221B 8.068A 8.068A 8.216 +.046 8.170 1550 ---- 7.971B 7.817A 7.817A 7.966 +.046 7.920 1575 ---- 7.722B 7.573A 7.573A 7.716 +.046 7.670 1600 ---- 7.472B 7.323A 7.323A 7.466 +.046 7.420 1625 ---- 7.223B 7.073A 7.073A 7.216 +.046 7.170 1650 ---- 6.973B 6.822A 6.822A 6.966 +.046 6.920 1675 ---- 6.723B 6.565A 6.565A 6.716 +.046 6.670 1700 ---- 6.474B 6.315A 6.315A 6.466 +.046 6.420 1725 ---- 6.224B 6.065A 6.065A 6.216 +.046 6.170 1750 ---- 5.974B 5.820A 5.820A 5.966 +.046 5.920 1775 ---- 5.725B 5.571A 5.571A 5.716 +.046 5.670 1800 ---- 5.475B 5.314A 5.314A 5.466 +.046 5.420 1825 ---- 5.226B 5.069A 5.069A 5.216 +.046 5.170 1850 ---- 4.976B 4.820A 4.820A 4.966 +.046 4.920 1875 ---- 4.726B 4.569A 4.569A 4.716 +.046 4.670 1900 ---- 4.477B 4.323A 4.323A 4.466 +.046 4.420 1915 ---- 4.327B 4.172A 4.172A 4.316 +.046 4.270 1920 ---- 4.277B 4.122A 4.122A 4.266 +.046 4.220 1925 ---- 4.227B 4.072A 4.072A 4.216 +.046 4.170 1930 ---- 4.177B 4.022A 4.022A 4.166 +.046 4.120 1935 ---- 4.127B 3.972A 3.972A 4.116 +.046 4.070 1940 ---- 4.077B 3.922A 3.922A 4.066 +.046 4.020 1945 ---- 4.027B 3.872A 3.872A 4.016 +.046 3.970 1950 ---- 3.978B 3.822A 3.822A 3.966 +.046 3.920 1955 ---- 3.928B 3.772A 3.772A 3.916 +.046 3.870 1960 ---- 3.878B 3.722A 3.722A 3.866 +.046 3.820 1965 ---- 3.828B 3.672A 3.672A 3.816 +.046 3.770 1970 ---- 3.778B 3.622A 3.622A 3.766 +.045 3.721 1975 ---- 3.728B 3.572A 3.572A 3.716 +.045 3.671 1980 ---- 3.678B 3.522A 3.522A 3.666 +.045 3.621 1985 ---- 3.628B 3.472A 3.472A 3.616 +.045 3.571 1990 ---- 3.578B 3.422A 3.422A 3.566 +.045 3.521 1995 ---- 3.528B 3.373A 3.373A 3.516 +.045 3.471 2000 ---- 3.478B 3.323A 3.323A 3.466 +.045 3.421 2005 ---- 3.429B 3.273A 3.273A 3.416 +.045 3.371 2010 ---- 3.379B 3.223A 3.223A 3.366 +.044 3.322 2015 ---- 3.329B 3.173A 3.173A 3.316 +.044 3.272 2020 ---- 3.279B 3.123A 3.123A 3.267 +.045 3.222 2025 ---- 3.230B 3.073A 3.073A 3.217 +.045 3.172 2030 ---- 3.180B 3.023A 3.023A 3.167 +.045 3.122 2035 ---- 3.130B 2.974A 2.974A 3.117 +.044 3.073 2040 ---- 3.080B 2.923A 2.923A 3.067 +.044 3.023 2045 ---- 3.031B 2.874A 2.874A 3.017 +.044 2.973 2050 ---- 2.981B 2.824A 2.824A 2.967 +.043 2.924 2055 ---- 2.931B 2.774A 2.774A 2.917 +.043 2.874 2060 ---- 2.881B 2.724A 2.724A 2.867 +.043 2.824 2065 ---- 2.832B 2.674A 2.674A 2.818 +.043 2.775 2070 ---- 2.782B 2.625A 2.625A 2.768 +.043 2.725 2075 ---- 2.732B 2.575A 2.575A 2.718 +.043 2.675 2080 ---- 2.682B 2.525A 2.525A 2.668 +.042 2.626 2085 ---- 2.633B 2.475A 2.475A 2.618 +.042 2.576 2090 ---- 2.583B 2.431A 2.431A 2.569 +.042 2.527 2095 ---- 2.533B 2.376A 2.376A 2.519 +.041 2.478 2100 ---- 2.484B 2.326A 2.326A 2.469 +.041 2.428 2105 ---- 2.434B 2.277A 2.277A 2.420 +.041 2.379 2110 ---- 2.384B 2.227A 2.227A 2.370 +.040 2.330 2115 ---- 2.335B 2.177A 2.177A 2.320 +.040 2.280 2120 ---- 2.285B 2.128A 2.128A 2.271 +.040 2.231 2125 ---- 2.235B 2.078A 2.078A 2.221 +.039 2.182 2130 ---- 2.186B 2.029A 2.029A 2.171 +.038 2.133 2135 ---- 2.136B 1.980A 1.980A 2.122 +.038 2.084 2140 ---- 2.087B 1.930A 1.930A 2.072 +.037 2.035 2145 ---- 2.037B 1.881A 1.881A 2.023 +.037 1.986 2150 ---- 1.988B 1.832A 1.832A 1.974 +.037 1.937 2155 ---- 1.938B 1.783A 1.783A 1.924 +.035 1.889 2160 ---- 1.889B 1.735A 1.735A 1.875 +.035 1.840 2165 ---- 1.840B 1.686A 1.686A 1.826 +.034 1.792 2170 ---- 1.791B 1.637A 1.637A 1.777 +.033 1.744 2175 ---- 1.741B 1.497A 1.497A 1.728 +.033 1.695 2180 ---- 1.692B 1.541A 1.541A 1.679 +.032 1.647 2185 ---- 1.643B 1.483A 1.483A 1.630 +.030 1.600 2190 ---- 1.595B 1.435A 1.435A 1.581 +.029 1.552 2195 ---- 1.546B 1.388A 1.388A 1.533 +.028 1.505 2200 ---- 1.533B 1.264A 1.264A 1.484 +.026 1.458 2205 ---- 1.449B 1.294A 1.294A 1.436 +.025 1.411 2210 ---- 1.401B 1.243A 1.243A 1.388 +.023 1.365 2215 ---- 1.353B 1.197A 1.197A 1.341 +.022 1.319 2220 ---- 1.305B 1.151A 1.151A 1.293 +.020 1.273 2225 ---- 1.319B 1.040A 1.040A 1.246 +.018 1.228 1 2230 ---- 1.210B 1.051A 1.051A 1.199 +.016 1.183 2235 ---- 1.163B 1.007A 1.007A 1.153 +.014 1.139 2240 ---- 1.117B .965A .965A 1.107 +.012 1.095 2245 ---- 1.071B .924A .924A 1.062 +.010 1.052 2250 ---- 1.085B .833A .833A 1.017 +.007 1.010 2255 ---- .980B .845A .845A .973 +.005 .968 2260 ---- .939B .806A .806A .929 +.002 .927 2265 ---- .917B .765A .765A .886 -.001 .887 2270 ---- .864B .748A .748A .844 -.003 .847 2275 ---- .865B .647A .647A .802 -.007 .809 2280 ---- .778B .633A .633A .762 -.009 .771 2285 ---- .790B .585A .790B .722 -.012 .734 2290 ---- .753B .551A .753B .684 -.015 .699 4 2295 ---- .718B .519A .718B .646 -.018 .664 2300 ---- .683B .489A .683B .610 -.021 .631 7 2305 ---- .649B .459A .648B .575 -.023 .598 2310 ---- .617B .432A .616B .541 -.026 .567 2315 ---- .585B .405A .584B .508 -.029 .537 2320 ---- .555B .380A .554B .477 -.031 .508 5 2325 ---- .526B .356A .525B .447 -.033 .480 2330 ---- .498B .334A .498B .419 -.034 .453 2335 ---- .471B .312A .471B .391 -.037 .428 2340 .358 .444B .291A .403B .366 -.037 125 .403 100 100 2345 ---- .420B .273A .420B .341 -.039 .380 2350 ---- .396B .255A .396B .318 -.040 .358 2355 ---- .374B .237A .374B .296 -.041 .337 2360 ---- .353B .222A .353B .276 -.041 .317 2365 ---- .332B .207A .332B .257 -.042 .299 2370 ---- .313B .193A .313B .239 -.042 .281 3 2375 ---- .295B .180A .295B .222 -.042 .264 2380 ---- .278B .168A .274B .207 -.041 .248 2385 ---- .261B .157A .261B .192 -.042 .234 2390 ---- .246B .147A .246B .179 -.041 .220 2395 ---- .231B .137A .231B .167 -.040 .207 2400 ---- .218B .129A .214B .155 -.039 .194 2405 ---- .205B .121A .202B .145 -.038 .183 2410 ---- .193B .114A .193B .135 -.037 .172 2415 ---- .181B .107A .181B .126 -.036 .162 2420 ---- .170B .101A .170B .118 -.035 .153 2425 .105 .160B .095A .123B .110 -.034 51 .144 2430 ---- .151B .090A .151B .103 -.033 .136 2435 .108 .142B .084A .093A .097 -.031 7 .128 2440 ---- ---- ---- .080A .091 ---- ---- 2450 ---- .119B .072A .119B .080 -.028 .108 2475 ---- .089B .055A .089B .060 -.023 .083 2500 ---- .067B .044A .067B .046 -.018 .064 2525 ---- .052B .035A .052B .036 -.014 .050 2550 ---- ---- .029A .029A .028 -.012 .040 2575 ---- ---- .025A .025A .023 -.010 .033 1 1 2600 .017 .017 .017 .019B .019 -.008 1 .027 30 2625 ---- ---- .019A .019A .016 -.006 .022 5 2650 ---- ---- .017A .017A .013 -.006 .019 2 2 2675 ---- ---- .015A .015A .011 -.005 .016 2700 ---- ---- ---- ---- .010 -.004 .014 2725 ---- ---- ---- ---- .009 -.003 .012 2750 ---- ---- ---- ---- .008 -.003 .011 2775 ---- ---- ---- ---- .007 -.003 .010 2800 ---- ---- ---- ---- .006 -.003 .009 2825 ---- ---- ---- ---- .006 -.002 .008 2850 ---- ---- ---- .008A .005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 184 103 158 W1S APR23 Silver Weekly Wednesday Option - Week 1 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 1 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 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 1940 ---- ---- ---- ---- .001 -.001 .002 1945 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1955 ---- ---- ---- ---- .001 -.001 .002 1960 ---- ---- ---- ---- .001 -.001 .002 1965 ---- ---- ---- ---- .001 -.001 .002 1970 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 1980 ---- ---- ---- ---- .001 -.001 .002 1985 ---- ---- ---- ---- .001 -.002 .003 1990 ---- ---- ---- ---- .001 -.002 .003 1995 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .001 -.002 .003 2005 ---- ---- ---- ---- .002 -.001 .003 2010 ---- ---- ---- ---- .002 -.001 .003 2015 ---- ---- ---- ---- .002 -.002 .004 2020 ---- ---- ---- ---- .002 -.002 .004 2025 ---- ---- ---- ---- .002 -.002 .004 2030 ---- ---- ---- ---- .002 -.002 .004 2035 ---- ---- ---- ---- .002 -.002 .004 2040 ---- ---- ---- ---- .002 -.003 .005 2045 ---- ---- ---- ---- .002 -.003 .005 2050 ---- ---- ---- ---- .002 -.003 .005 2055 ---- ---- ---- ---- .003 -.003 .006 2060 ---- ---- ---- ---- .003 -.003 .006 2065 ---- ---- ---- ---- .003 -.003 .006 2070 ---- ---- ---- ---- .003 -.004 .007 2075 ---- ---- ---- ---- .003 -.004 .007 2080 ---- ---- ---- ---- .004 -.004 .008 2085 ---- ---- ---- ---- .004 -.004 .008 2090 ---- ---- .008A .008A .004 -.005 .009 2095 ---- ---- .008A .008A .004 -.005 .009 2100 ---- ---- .009A .009A .005 -.005 .010 2105 ---- ---- .009A .009A .005 -.005 .010 2110 ---- ---- .009A .009A .005 -.006 .011 2 2 2115 ---- ---- .009A .009A .005 -.007 .012 2120 ---- ---- .010A .010A .006 -.007 .013 2125 ---- ---- .010A .010A .006 -.007 .013 2130 ---- ---- .011A .011A .007 -.007 .014 2135 ---- ---- .011A .011A .007 -.008 .015 2140 ---- ---- .012A .012A .008 -.008 .016 2145 ---- ---- .012A .012A .008 -.010 .018 2150 ---- ---- .013A .013A .009 -.010 .019 2155 ---- ---- .013A .013A .009 -.011 .020 2160 ---- ---- .014A .014A .010 -.012 .022 2165 ---- ---- .015A .015A .011 -.012 .023 2170 .013 .013 .013 .013 .012 -.013 1 .025 2175 ---- ---- .016A .016A .013 -.014 .027 2180 ---- ---- .017A .017A .014 -.015 .029 2185 ---- ---- .018A .018A .015 -.016 .031 2190 ---- ---- .019A .019A .016 -.018 .034 2195 ---- .038B .021A .038B .018 -.018 .036 2200 ---- .041B .022A .041B .019 -.020 .039 2205 ---- .046B .024A .046B .021 -.021 .042 2210 ---- .050B .026A .050B .023 -.023 .046 2215 ---- .055B .028A .055B .026 -.024 .050 2220 ---- .062B .030A .062B .028 -.026 .054 2225 ---- .067B .032A .032A .031 -.028 .059 2230 ---- .074B .035A .035A .034 -.030 .064 2235 ---- .081B .038A .038A .038 -.032 .070 2240 ---- .090B .041A .041A .042 -.034 .076 2245 ---- .100B .045A .045A .046 -.037 .083 2250 ---- .109B .049A .049A .052 -.038 .090 2255 ---- .120B .053A .053A .057 -.042 .099 2260 ---- .132B .059A .059A .064 -.044 .108 2265 ---- .144B .065A .065A .071 -.046 1 .117 2270 .110 .157B .072A .127B .078 -.050 50 .128 2275 ---- .172B .079A .079A .087 -.052 .139 2280 ---- .188B .087A .087A .096 -.056 .152 1 2285 ---- .203B .096A .096A .107 -.058 .165 2290 ---- .222B .106A .106A .118 -.061 .179 2295 ---- .241B .117A .117A .131 -.064 .195 2300 ---- .261B .129A .129A .144 -.067 .211 2305 ---- .283B .142A .142A .159 -.069 .228 3 2310 ---- .306B .156A .156A .175 -.072 .247 2315 .211 .329B .173A .173A .193 -.074 2 .267 2320 ---- .354B .190A .190A .211 -.077 .288 4 2325 ---- .381B .208A .208A .231 -.079 .310 2330 ---- .410B .227A .227A .253 -.080 .333 2335 .436 .438B .248A .438B .276 -.082 1 .358 1 1 2340 ---- .468B .270A .270A .300 -.083 .383 2345 ---- .499B .293A .293A .325 -.085 .410 2350 ---- .533B .318A .318A .352 -.086 .438 2355 ---- .565B .344A .344A .380 -.087 .467 2360 ---- .600B .372A .372A .410 -.087 .497 2365 ---- .634B .400A .400A .441 -.087 .528 2370 ---- .670B .430A .430A .473 -.088 .561 2375 ---- .711B .461A .461A .506 -.088 .594 2380 ---- .690B .495A .495A .541 -.087 .628 2385 ---- .728B .529A .529A .576 -.087 .663 2390 ---- .744B .563A .563A .613 -.086 .699 2395 ---- .788B .598A .598A .650 -.086 .736 2400 ---- .910B .632A .632A .689 -.085 .774 2405 ---- .877B .698A .698A .728 -.084 .812 2410 ---- .922B .736A .736A .769 -.083 .852 2415 ---- .968B .797A .797A .810 -.082 .892 2420 ---- 1.013B .837A .981B .851 -.081 .932 2425 ---- 1.127B .830A 1.127B .894 -.080 .974 2430 ---- 1.106B .920A 1.070B .937 -.078 1.015 2435 ---- 1.153B .962A 1.085B .980 -.078 1.058 2440 ---- ---- ---- 1.004A 1.024 ---- ---- 2450 ---- 1.353B 1.045A 1.353B 1.114 -.073 1.187 2475 ---- 1.585B 1.271A 1.585B 1.343 -.069 1.412 2500 ---- 1.822B 1.505A 1.822B 1.579 -.064 1.643 2525 ---- 2.063B 1.743A 2.063B 1.818 -.061 1.879 2550 ---- 2.301B 1.985A 2.301B 2.061 -.057 2.118 2575 ---- 2.458B 2.292A 2.433B 2.305 -.056 2.361 2600 ---- 2.708B 2.537A 2.708B 2.551 -.054 2.605 2625 ---- 2.943B 2.784A 2.943B 2.798 -.052 2.850 2650 ---- 3.191B 3.031A 3.146B 3.045 -.052 3.097 2675 ---- 3.438B 3.279A 3.393B 3.294 -.050 3.344 2700 ---- 3.682B 3.527A 3.641B 3.542 -.050 3.592 2725 ---- 3.930B 3.775A 3.889B 3.791 -.049 3.840 2750 ---- 4.179B 4.024A 4.179B 4.040 -.048 4.088 2775 ---- 4.432B 4.274A 4.338B 4.289 -.048 4.337 2800 ---- 4.681B 4.523A 4.588B 4.538 -.048 4.586 2825 ---- 4.926B 4.774A 4.926B 4.788 -.047 4.835 2850 ---- ---- ---- 5.024A 5.037 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 3 12 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 6.716 +.046 6.670 1700 ---- ---- ---- ---- 6.466 +.046 6.420 1725 ---- ---- ---- ---- 6.216 +.046 6.170 1750 ---- ---- ---- ---- 5.966 +.046 5.920 1775 ---- ---- ---- ---- 5.716 +.046 5.670 1800 ---- ---- ---- ---- 5.466 +.046 5.420 1825 ---- ---- ---- ---- 5.216 +.046 5.170 1850 ---- ---- ---- ---- 4.966 +.046 4.920 1875 ---- ---- ---- ---- 4.716 +.046 4.670 1900 ---- ---- ---- ---- 4.466 +.046 4.420 1925 ---- ---- ---- ---- 4.216 +.046 4.170 1950 ---- ---- ---- ---- 3.966 +.045 3.921 1975 ---- ---- ---- ---- 3.716 +.044 3.672 2000 ---- ---- ---- ---- 3.467 +.043 3.424 2025 ---- ---- ---- ---- 3.218 +.041 3.177 2050 ---- ---- ---- ---- 2.970 +.040 2.930 2070 ---- ---- ---- ---- 2.773 +.039 2.734 2075 ---- ---- ---- ---- 2.724 +.039 2.685 2080 ---- ---- ---- ---- 2.675 +.038 2.637 2085 ---- ---- ---- ---- 2.625 +.037 2.588 2090 ---- ---- ---- ---- 2.576 +.037 2.539 2095 ---- ---- ---- ---- 2.528 +.037 2.491 2100 ---- ---- 2.246A 2.246A 2.479 +.036 2.443 2105 ---- ---- ---- ---- 2.430 +.036 2.394 2110 ---- ---- ---- ---- 2.381 +.035 2.346 2115 ---- ---- ---- ---- 2.333 +.035 2.298 2120 ---- ---- ---- ---- 2.284 +.034 2.250 2125 ---- 2.230B 2.008A 2.008A 2.236 +.033 2.203 2130 ---- ---- ---- ---- 2.188 +.033 2.155 2135 ---- ---- ---- ---- 2.140 +.032 2.108 2140 ---- ---- ---- ---- 2.092 +.032 2.060 2145 ---- ---- ---- ---- 2.044 +.030 2.014 2150 ---- 2.070B 1.774A 1.774A 1.996 +.029 1.967 2155 ---- ---- ---- ---- 1.949 +.029 1.920 2160 ---- ---- ---- ---- 1.902 +.028 1.874 2165 ---- ---- ---- ---- 1.854 +.026 1.828 2170 ---- ---- ---- ---- 1.808 +.026 1.782 2175 ---- 1.832B 1.549A 1.549A 1.761 +.024 1.737 2180 ---- ---- ---- ---- 1.715 +.023 1.692 2185 ---- ---- ---- ---- 1.668 +.021 1.647 2190 ---- ---- ---- ---- 1.623 +.020 1.603 2195 ---- ---- ---- ---- 1.577 +.018 1.559 2200 ---- 1.600B 1.333A 1.333A 1.532 +.017 1.515 2205 ---- ---- ---- ---- 1.487 +.015 1.472 2210 ---- ---- ---- ---- 1.443 +.014 1.429 2215 ---- ---- ---- ---- 1.399 +.012 1.387 2220 ---- ---- ---- ---- 1.355 +.009 1.346 2225 ---- 1.378B 1.131A 1.131A 1.313 +.009 1.304 2230 ---- ---- ---- ---- 1.270 +.006 1.264 2235 ---- ---- ---- ---- 1.228 +.004 1.224 2240 ---- ---- ---- ---- 1.187 +.002 1.185 2245 ---- ---- ---- ---- 1.147 +.001 1.146 2250 ---- 1.167B .946A .946A 1.107 -.001 1.108 3 2255 ---- ---- ---- ---- 1.067 -.004 1.071 2260 ---- ---- ---- ---- 1.029 -.005 1.034 2265 ---- ---- ---- ---- .991 -.007 .998 2270 ---- ---- ---- ---- .954 -.009 .963 2275 ---- .983B .781A .781A .918 -.011 .929 2280 ---- .949B .757A .757A .883 -.012 .895 2285 ---- .915B .727A .894B .848 -.015 .863 2290 ---- .882B .698A .861B .814 -.017 .831 2295 ---- .850B .666A .666A .782 -.018 .800 2300 ---- .819B .639A .639A .750 -.019 .769 3 2305 ---- .790B .613A .613A .719 -.021 .740 2310 ---- .759B .588A .588A .689 -.022 .711 2315 ---- .730B .564A .564A .660 -.023 .683 2320 ---- .702B .539A .539A .631 -.025 .656 2325 .590 .675B .515A .572A .604 -.026 1 .630 2330 ---- .649B .493A .493A .578 -.027 .605 2335 ---- .624B .471A .471A .552 -.028 .580 2340 ---- .598B .450A .450A .528 -.029 .557 2345 ---- .575B .429A .429A .504 -.030 .534 2350 ---- .551B .411A .411A .481 -.031 .512 2355 ---- .529B .391A .391A .460 -.031 .491 2360 ---- .508B .374A .374A .439 -.031 .470 2365 ---- .487B .356A .356A .418 -.033 .451 2370 ---- .467B .341A .341A .399 -.033 .432 2375 ---- .448B .324A .324A .381 -.033 .414 2380 ---- .429B .310A .310A .363 -.033 .396 2385 ---- .411B .295A .295A .346 -.033 .379 2390 ---- .394B .282A .282A .330 -.033 .363 2395 ---- .378B .270A .270A .315 -.033 .348 2400 ---- .362B .257A .257A .300 -.033 .333 2 2405 ---- .347B .245A .245A .286 -.033 .319 2410 ---- .332B .234A .234A .273 -.033 .306 2415 ---- .318B .225A .225A .260 -.033 .293 2420 ---- .305B .215A .215A .248 -.032 .280 2425 ---- .292B .204A .204A .237 -.031 .268 2430 ---- .280B .195A .195A .226 -.031 .257 2435 ---- .268B .187A .187A .216 -.030 .246 2440 ---- ---- ---- .179A .206 ---- ---- 2450 ---- .236B .164A .164A .188 -.029 .217 2475 ---- .191B .135A .135A .150 -.026 .176 2500 ---- .156B .111A .111A .120 -.024 .144 2525 ---- .128B .092A .092A .098 -.020 .118 5 2550 ---- .105B .078A .078A .081 -.017 .098 2575 ---- .087B .066A .066A .067 -.015 .082 2600 ---- .073B .056A .056A .057 -.013 .070 2625 ---- .061B .048A .048A .048 -.011 .059 2650 ---- .052B .042A .042A .041 -.010 .051 2675 ---- ---- .038A .038A .036 -.008 .044 2700 ---- ---- .034A .034A .032 -.007 .039 1 2725 ---- ---- .031A .031A .028 -.006 .034 2750 ---- ---- .028A .028A .025 -.005 .030 2775 ---- ---- .026A .026A .022 -.005 .027 2800 ---- ---- ---- ---- .020 -.004 .024 2825 ---- ---- ---- ---- .018 -.004 .022 2850 ---- ---- ---- .021A .017 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 14 W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 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 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.003 .004 1975 ---- ---- ---- ---- .002 -.004 .006 2000 ---- ---- ---- ---- .003 -.005 .008 2025 ---- ---- ---- ---- .005 -.005 .010 2050 ---- ---- ---- ---- .007 -.007 .014 2070 ---- ---- .017A .017A .010 -.008 .018 2075 ---- ---- .017A .017A .011 -.008 .019 2080 ---- ---- .018A .018A .012 -.008 .020 2085 ---- ---- .019A .019A .012 -.009 .021 2090 ---- ---- .020A .020A .013 -.010 .023 2095 ---- ---- .021A .021A .015 -.009 .024 2100 ---- ---- .021A .021A .016 -.010 .026 2105 ---- ---- .022A .022A .017 -.011 .028 2110 ---- ---- .024A .024A .018 -.011 .029 3 2115 ---- ---- .025A .025A .020 -.011 .031 2120 ---- .034B .026A .026A .021 -.012 .033 2125 ---- .037B .027A .027A .023 -.013 .036 2130 ---- .039B .029A .029A .025 -.013 .038 2135 ---- .042B .030A .030A .026 -.015 .041 2140 ---- .045B .032A .044B .028 -.015 .043 2145 ---- .049B .033A .047B .031 -.015 .046 2150 ---- .053B .035A .035A .033 -.017 .050 2155 ---- .057B .037A .054B .035 -.018 .053 2160 ---- .061B .039A .059B .038 -.019 .057 2165 ---- .065B .042A .064B .041 -.020 .061 2170 ---- .071B .045A .069B .044 -.021 .065 14 2175 ---- .076B .047A .073B .047 -.022 .069 2180 ---- .083B .051A .051A .051 -.023 .074 2185 ---- .089B .054A .054A .055 -.024 .079 2190 ---- .095B .058A .058A .059 -.026 .085 2195 ---- .103B .062A .062A .063 -.028 .091 2200 ---- .110B .066A .066A .068 -.029 .097 2205 ---- .118B .071A .071A .073 -.031 .104 2210 ---- .128B .076A .076A .079 -.032 .111 2215 ---- .137B .081A .081A .085 -.034 .119 2220 ---- .147B .087A .087A .091 -.036 .127 2225 ---- .159B .093A .093A .098 -.038 .136 2230 ---- .170B .100A .100A .106 -.040 .146 2235 ---- .182B .107A .107A .114 -.042 .156 3 2240 ---- .195B .116A .116A .123 -.043 .166 2245 ---- .209B .124A .124A .132 -.046 .178 2250 ---- .222B .134A .134A .142 -.048 .190 2255 ---- .237B .144A .144A .153 -.049 .202 2260 .250 .254B .154A .154A .164 -.052 9 .216 6 2265 ---- .269B .165A .165A .176 -.054 .230 2270 ---- .288B .177A .177A .189 -.056 .245 2275 ---- .306B .190A .190A .203 -.057 .260 2280 ---- .325B .204A .204A .218 -.058 .276 2285 ---- .345B .219A .219A .233 -.061 .294 2290 ---- .365B .234A .234A .249 -.063 .312 2295 ---- .387B .251A .251A .266 -.064 .330 2300 ---- .409B .268A .268A .284 -.066 .350 2305 ---- .432B .285A .285A .303 -.067 .370 3 2310 ---- .458B .304A .304A .323 -.069 .392 2315 ---- .482B .323A .323A .344 -.070 .414 2320 ---- .508B .344A .344A .366 -.071 .437 2325 ---- .534B .365A .365A .388 -.073 .461 2330 ---- .562B .387A .387A .412 -.073 .485 2335 ---- .591B .410A .410A .436 -.075 .511 2340 ---- .620B .435A .435A .462 -.075 .537 2345 ---- .651B .459A .459A .488 -.076 .564 2350 ---- .682B .485A .485A .515 -.077 .592 2355 ---- .713B .512A .512A .543 -.078 .621 2360 ---- .746B .540A .540A .572 -.078 .650 3 2365 ---- .779B .568A .568A .602 -.078 .680 2370 ---- .812B .597A .597A .633 -.078 .711 2375 ---- .847B .627A .627A .664 -.079 .743 2380 ---- .841B .657A .657A .697 -.079 .776 2385 ---- .878B .690A .690A .730 -.079 .809 2390 ---- ---- .722A .722A .764 -.079 .843 2395 ---- ---- ---- ---- .798 -.079 .877 2400 ---- 1.031B .789A 1.031B .833 -.079 .912 2405 ---- ---- ---- ---- .869 -.079 .948 2410 ---- ---- ---- ---- .906 -.078 .984 2415 ---- ---- ---- ---- .943 -.078 1.021 2420 ---- ---- ---- ---- .981 -.078 1.059 2425 ---- 1.230B .968A 1.230B 1.020 -.077 1.097 2430 ---- ---- ---- ---- 1.059 -.077 1.136 2435 ---- ---- ---- ---- 1.098 -.077 1.175 2440 ---- ---- ---- 1.170A 1.138 ---- ---- 2450 ---- 1.441B 1.164A 1.441B 1.220 -.075 1.295 2475 ---- 1.660B 1.371A 1.660B 1.432 -.072 1.504 2500 ---- 1.885B 1.588A 1.885B 1.652 -.069 1.721 2525 ---- 2.116B 1.813A 2.116B 1.879 -.066 1.945 2550 ---- 2.351B 2.043A 2.351B 2.112 -.063 2.175 2575 ---- 2.589B 2.277A 2.589B 2.348 -.061 2.409 2600 ---- 2.829B 2.515A 2.829B 2.587 -.059 2.646 2625 ---- 3.072B 2.755A 3.072B 2.828 -.057 2.885 2650 ---- 3.316B 2.997A 3.316B 3.071 -.056 3.127 2675 ---- 3.410B 3.241A 3.410B 3.316 -.054 3.370 2700 ---- ---- ---- ---- 3.561 -.053 3.614 2725 ---- ---- ---- ---- 3.807 -.052 3.859 2750 ---- ---- ---- ---- 4.054 -.051 4.105 2775 ---- ---- ---- ---- 4.301 -.050 4.351 2800 ---- ---- ---- ---- 4.549 -.049 4.598 2825 ---- ---- ---- ---- 4.797 -.049 4.846 2850 ---- ---- ---- ---- 5.045 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 32 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 5.716 +.046 5.670 1800 ---- ---- ---- ---- 5.466 +.046 5.420 1825 ---- ---- ---- ---- 5.216 +.046 5.170 1850 ---- ---- ---- ---- 4.966 +.045 4.921 1875 ---- ---- ---- ---- 4.716 +.044 4.672 1900 ---- ---- ---- ---- 4.466 +.043 4.423 1925 ---- ---- ---- ---- 4.217 +.043 4.174 1950 ---- ---- ---- ---- 3.968 +.042 3.926 1975 ---- ---- ---- ---- 3.720 +.041 3.679 2000 ---- ---- ---- ---- 3.472 +.040 3.432 2025 ---- ---- ---- ---- 3.225 +.038 3.187 2050 ---- ---- ---- ---- 2.980 +.037 2.943 2075 ---- ---- 2.505A 2.505A 2.736 +.035 2.701 2100 ---- 2.548B 2.270A 2.270A 2.494 +.031 2.463 2125 ---- 2.329B 2.039A 2.039A 2.256 +.027 2.229 2150 ---- 2.095B 1.816A 1.816A 2.023 +.022 2.001 2175 ---- 1.866B 1.603A 1.603A 1.798 +.017 1.781 2180 ---- ---- ---- ---- 1.754 +.016 1.738 2185 ---- ---- ---- ---- 1.710 +.015 1.695 2190 ---- ---- ---- ---- 1.667 +.014 1.653 2195 ---- ---- ---- ---- 1.624 +.012 1.612 2200 ---- 1.646B 1.401A 1.401A 1.581 +.010 1.571 2205 ---- ---- ---- ---- 1.539 +.009 1.530 2210 ---- ---- ---- ---- 1.498 +.008 1.490 2215 ---- ---- ---- ---- 1.457 +.006 1.451 2220 ---- ---- ---- ---- 1.416 +.004 1.412 2225 ---- 1.438B 1.213A 1.213A 1.377 +.004 1.373 2230 ---- ---- ---- ---- 1.337 +.002 1.335 2235 ---- ---- ---- ---- 1.299 +.001 1.298 2240 ---- ---- ---- ---- 1.260 -.001 1.261 2245 ---- ---- ---- ---- 1.223 -.002 1.225 2250 ---- 1.243B 1.042A 1.042A 1.186 -.003 1.189 1 2255 ---- ---- ---- ---- 1.150 -.005 1.155 2260 ---- ---- ---- ---- 1.114 -.006 1.120 2265 ---- 1.144B .949A .949A 1.079 -.008 1.087 2270 ---- 1.110B .919A 1.056B 1.045 -.009 1.054 2275 ---- 1.078B .888A 1.065B 1.012 -.010 1.022 2280 ---- 1.045B .861A .861A .979 -.011 .990 2285 ---- 1.015B .833A .833A .947 -.012 .959 2290 ---- .984B .804A .804A .916 -.013 .929 2295 ---- .953B .778A .778A .885 -.015 .900 2300 ---- .925B .752A .902B .855 -.016 .871 2305 ---- .896B .726A .726A .826 -.017 .843 2310 ---- .867B .701A .701A .798 -.017 .815 2315 ---- .840B .676A .806B .770 -.019 .789 2320 ---- .813B .652A .652A .743 -.020 .763 2325 ---- .787B .629A .629A .717 -.020 .737 2330 ---- .762B .607A .607A .692 -.021 .713 2335 ---- .737B .585A .585A .667 -.022 .689 2340 ---- .713B .565A .565A .643 -.023 .666 2345 ---- .690B .544A .544A .620 -.023 .643 2350 ---- .667B .524A .524A .597 -.024 .621 2355 ---- .645B .505A .505A .576 -.024 .600 2360 ---- .623B .487A .487A .555 -.024 .579 2365 ---- .602B .468A .468A .534 -.025 .559 2370 ---- .582B .452A .452A .514 -.026 .540 2375 ---- .563B .435A .435A .495 -.026 .521 2380 ---- .543B .419A .419A .477 -.026 .503 2385 ---- .525B .404A .404A .459 -.027 .486 2390 ---- .507B .389A .389A .442 -.027 .469 2395 ---- .490B .375A .375A .426 -.026 .452 2400 ---- .473B .361A .461B .410 -.027 .437 2405 ---- .457B .347A .347A .394 -.027 .421 2410 ---- .441B .335A .335A .379 -.028 .407 2415 ---- .426B .322A .322A .365 -.027 .392 2420 ---- .412B .311A .311A .351 -.028 .379 2425 ---- .397B .299A .367B .338 -.027 .365 2430 ---- .383B .288A .288A .325 -.028 .353 2435 ---- .370B .278A .278A .313 -.027 .340 2440 ---- ---- ---- .268A .301 ---- ---- 2450 ---- .333B .248A .248A .279 -.027 .306 2475 ---- .279B .208A .208A .231 -.026 .257 2500 ---- .235B .175A .175A .192 -.024 .216 2525 ---- .198B .149A .149A .160 -.022 .182 2550 ---- .167B .127A .127A .134 -.021 .155 2575 ---- .142B .109A .109A .113 -.019 .132 2600 ---- .121B .094A .094A .096 -.017 .113 2625 ---- .104B .083A .083A .082 -.016 .098 2650 ---- .090B .072A .072A .071 -.014 .085 2675 ---- .078B .063A .063A .062 -.012 .074 2700 ---- .068B .056A .056A .054 -.012 .066 2725 ---- .060B .050A .050A .048 -.010 .058 2750 ---- .053B .046A .046A .043 -.009 .052 2775 ---- .047B .042A .042A .038 -.008 .046 2800 ---- ---- .038A .038A .035 -.007 .042 2825 ---- ---- .035A .035A .031 -.007 .038 2850 ---- ---- ---- .033A .029 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W3S APR23 Silver Weekly Wednesday Option - Week 3 PUT 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.003 .004 1825 ---- ---- ---- ---- .002 -.003 .005 1850 ---- ---- ---- ---- .002 -.004 .006 1875 ---- ---- ---- ---- .003 -.004 .007 1900 ---- ---- ---- ---- .004 -.004 .008 1925 ---- ---- ---- ---- .005 -.005 .010 1950 ---- ---- ---- ---- .006 -.006 .012 1975 ---- ---- ---- ---- .008 -.006 .014 2000 ---- ---- .017A .017A .011 -.007 .018 2025 ---- ---- .019A .019A .014 -.008 .022 2050 ---- ---- .023A .023A .019 -.009 .028 2075 ---- ---- .028A .028A .025 -.012 .037 2100 ---- ---- .036A .036A .033 -.015 .048 2125 ---- .067B .046A .066B .045 -.018 .063 2150 ---- .093B .061A .061A .061 -.024 .085 1 1 2175 ---- .128B .083A .083A .085 -.029 .114 2180 ---- .136B .089A .089A .091 -.031 .122 2185 ---- .145B .094A .094A .097 -.032 .129 2190 ---- .154B .100A .100A .104 -.033 .137 2195 ---- .165B .107A .107A .111 -.034 .145 2200 ---- .174B .114A .114A .118 -.036 .154 2205 ---- .186B .122A .122A .126 -.037 .163 2210 ---- .198B .129A .129A .135 -.038 .173 2215 ---- .210B .138A .138A .144 -.040 .184 2220 ---- .222B .147A .147A .153 -.041 .194 2225 ---- .236B .156A .156A .163 -.043 .206 2230 ---- .249B .166A .166A .174 -.044 .218 2235 ---- .264B .177A .177A .185 -.045 .230 2240 ---- .280B .188A .188A .197 -.047 .244 2245 ---- .296B .200A .200A .209 -.048 .257 2250 ---- .313B .212A .212A .222 -.050 .272 2255 ---- .329B .225A .225A .236 -.051 .287 2260 ---- .348B .239A .239A .250 -.052 .302 2265 ---- .367B .252A .252A .265 -.054 .319 2270 ---- .386B .267A .267A .281 -.055 .336 2275 ---- .407B .284A .284A .297 -.056 .353 2280 ---- .427B .299A .299A .315 -.057 .372 2285 ---- .448B .317A .317A .332 -.059 .391 2290 ---- .471B .334A .334A .351 -.059 .410 2295 ---- .494B .353A .353A .370 -.061 .431 2300 ---- .517B .372A .372A .390 -.062 .452 2305 ---- .542B .392A .392A .411 -.063 .474 2310 ---- .567B .413A .413A .433 -.063 .496 2315 ---- .593B .434A .434A .455 -.064 .519 2320 ---- .620B .456A .456A .478 -.065 .543 2325 ---- .647B .479A .479A .502 -.066 .568 2330 ---- .675B .502A .502A .526 -.067 .593 2335 ---- .704B .527A .527A .551 -.068 .619 2340 ---- .733B .552A .552A .577 -.069 .646 2345 ---- .764B .577A .577A .604 -.069 .673 2350 ---- .795B .603A .603A .631 -.070 .701 2355 ---- .825B .630A .630A .659 -.071 .730 2360 ---- .857B .657A .657A .688 -.071 .759 2365 ---- .889B .686A .686A .718 -.071 .789 2370 ---- .922B .714A .714A .748 -.071 .819 2375 ---- .956B .744A .744A .779 -.072 .851 2380 ---- .990B .774A .774A .810 -.072 .882 2385 ---- 1.024B .805A .805A .842 -.073 .915 2390 ---- 1.060B .836A .836A .875 -.073 .948 2395 ---- 1.056B .869A .869A .908 -.073 .981 2400 ---- 1.130B .901A 1.130B .942 -.073 1.015 2405 ---- ---- ---- ---- .977 -.073 1.050 2410 ---- ---- ---- ---- 1.012 -.073 1.085 2415 ---- ---- ---- ---- 1.048 -.073 1.121 2420 ---- ---- ---- ---- 1.084 -.073 1.157 2425 ---- 1.320B 1.073A 1.320B 1.120 -.073 1.193 2430 ---- ---- ---- ---- 1.158 -.072 1.230 2435 ---- ---- ---- ---- 1.195 -.073 1.268 2440 ---- ---- ---- 1.270A 1.233 ---- ---- 2450 ---- 1.520B 1.259A 1.520B 1.311 -.072 1.383 2475 ---- 1.730B 1.456A 1.730B 1.512 -.071 1.583 2500 ---- 1.947B 1.663A 1.947B 1.722 -.070 1.792 2525 ---- 2.170B 1.878A 2.170B 1.940 -.068 2.008 2550 ---- 2.398B 2.100A 2.398B 2.163 -.067 2.230 2575 ---- 2.629B 2.326A 2.629B 2.392 -.065 2.457 2600 ---- 2.864B 2.557A 2.864B 2.625 -.063 2.688 2625 ---- 3.102B 2.792A 3.102B 2.860 -.062 2.922 2650 ---- 3.342B 3.029A 3.342B 3.099 -.060 3.159 2675 ---- 3.584B 3.268A 3.584B 3.339 -.059 3.398 2700 ---- 3.827B 3.510A 3.827B 3.581 -.057 3.638 2725 ---- 4.071B 3.753A 4.071B 3.825 -.055 3.880 2750 ---- 4.205B 3.997A 4.205B 4.069 -.055 4.124 2775 ---- ---- ---- ---- 4.315 -.053 4.368 2800 ---- ---- ---- ---- 4.561 -.052 4.613 2825 ---- ---- ---- ---- 4.807 -.052 4.859 2850 ---- ---- ---- ---- 5.054 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- 8.238B 8.037A 8.037A 8.216 +.046 8.170 1550 ---- 7.988B 7.787A 7.787A 7.966 +.045 7.921 1575 ---- 7.738B 7.537A 7.537A 7.716 +.045 7.671 1600 ---- 7.488B 7.287A 7.287A 7.466 +.045 7.421 1625 ---- 7.238B 7.032A 7.032A 7.216 +.045 7.171 1650 ---- 6.988B 6.782A 6.782A 6.966 +.045 6.921 1675 ---- 6.738B 6.532A 6.532A 6.716 +.045 6.671 1700 ---- 6.485B 6.282A 6.282A 6.466 +.045 6.421 1725 ---- 6.238B 6.037A 6.037A 6.216 +.045 6.171 1750 ---- 5.988B 5.787A 5.787A 5.966 +.045 5.921 1775 ---- 5.738B 5.537A 5.537A 5.716 +.045 5.671 1800 ---- 5.488B 5.287A 5.287A 5.466 +.045 5.421 1825 ---- 5.238B 5.037A 5.037A 5.216 +.045 5.171 1850 ---- 4.988B 4.787A 4.787A 4.966 +.045 4.921 1875 ---- 4.738B 4.537A 4.537A 4.716 +.045 4.671 1900 ---- 4.488B 4.287A 4.287A 4.466 +.045 4.421 1915 ---- 4.339B 4.137A 4.137A 4.316 +.045 4.271 1920 ---- 4.289B 4.087A 4.087A 4.266 +.045 4.221 1925 ---- 4.239B 4.037A 4.037A 4.216 +.045 4.171 1930 ---- 4.189B 3.987A 3.987A 4.166 +.045 4.121 1935 ---- 4.139B 3.937A 3.937A 4.116 +.045 4.071 1940 ---- 4.089B 3.887A 3.887A 4.066 +.045 4.021 1945 ---- 4.039B 3.837A 3.837A 4.016 +.045 3.971 1950 ---- 3.989B 3.787A 3.787A 3.966 +.045 3.921 1955 ---- 3.939B 3.737A 3.737A 3.916 +.045 3.871 1960 ---- 3.889B 3.687A 3.687A 3.866 +.045 3.821 1965 ---- 3.839B 3.637A 3.637A 3.816 +.045 3.771 1970 ---- 3.789B 3.587A 3.587A 3.766 +.045 3.721 1975 ---- 3.739B 3.537A 3.537A 3.716 +.045 3.671 1980 ---- 3.689B 3.487A 3.487A 3.666 +.045 3.621 1985 ---- 3.639B 3.437A 3.437A 3.616 +.045 3.571 1990 ---- 3.589B 3.387A 3.387A 3.566 +.045 3.521 1995 ---- 3.539B 3.337A 3.337A 3.516 +.045 3.471 2000 ---- 3.489B 3.287A 3.287A 3.466 +.045 3.421 2005 ---- 3.439B 3.237A 3.237A 3.416 +.045 3.371 2010 ---- 3.389B 3.187A 3.187A 3.366 +.045 3.321 2015 ---- 3.339B 3.137A 3.137A 3.316 +.045 3.271 2020 ---- 3.289B 3.087A 3.087A 3.266 +.045 3.221 2025 ---- 3.239B 3.037A 3.037A 3.216 +.045 3.171 2030 ---- 3.189B 2.987A 2.987A 3.166 +.045 3.121 2035 ---- 3.139B 2.937A 2.937A 3.116 +.045 3.071 2040 ---- 3.089B 2.887A 2.887A 3.066 +.045 3.021 2045 ---- 3.039B 2.837A 2.837A 3.016 +.045 2.971 2050 ---- 2.989B 2.787A 2.787A 2.966 +.045 2.921 2055 ---- 2.939B 2.737A 2.737A 2.916 +.045 2.871 2060 ---- 2.886B 2.687A 2.687A 2.866 +.045 2.821 2065 ---- 2.836B 2.637A 2.637A 2.816 +.045 2.771 2070 ---- 2.786B 2.587A 2.587A 2.766 +.045 2.721 2075 ---- 2.736B 2.537A 2.537A 2.716 +.045 2.671 2080 ---- 2.686B 2.487A 2.487A 2.666 +.045 2.621 2085 ---- 2.636B 2.437A 2.437A 2.616 +.045 2.571 2090 ---- 2.586B 2.387A 2.387A 2.566 +.045 2.521 2095 ---- 2.536B 2.337A 2.337A 2.516 +.045 2.471 2100 ---- 2.489B 2.287A 2.287A 2.466 +.045 2.421 2105 ---- 2.439B 2.237A 2.237A 2.416 +.045 2.371 2110 ---- 2.386B 2.187A 2.187A 2.366 +.045 2.321 2115 ---- 2.336B 2.137A 2.137A 2.316 +.045 2.271 2120 ---- 2.286B 2.087A 2.087A 2.266 +.045 2.221 2125 ---- 2.236B 2.037A 2.037A 2.216 +.045 2.171 2130 ---- 2.186B 1.987A 1.987A 2.166 +.045 2.121 2135 ---- 2.136B 1.937A 1.937A 2.116 +.045 2.071 2140 ---- 2.086B 1.887A 1.887A 2.066 +.045 2.021 2145 ---- 2.036B 1.837A 1.837A 2.016 +.045 1.971 2150 ---- 1.986B 1.787A 1.787A 1.966 +.045 1.921 2155 ---- 1.936B 1.737A 1.737A 1.916 +.045 1.871 2160 ---- 1.886B 1.687A 1.687A 1.866 +.045 1.821 2165 ---- 1.836B 1.637A 1.637A 1.816 +.045 1.771 2170 ---- 1.786B 1.587A 1.587A 1.766 +.045 1.721 2175 ---- 1.736B 1.537A 1.537A 1.716 +.045 1.671 2180 ---- 1.686B 1.487A 1.487A 1.666 +.045 1.621 2185 ---- 1.636B 1.437A 1.437A 1.616 +.045 1.571 2190 ---- 1.586B 1.382A 1.382A 1.566 +.045 1.521 2195 ---- 1.536B 1.337A 1.337A 1.516 +.045 1.471 2200 ---- 1.489B 1.288A 1.288A 1.466 +.045 1.421 2205 ---- 1.439B 1.238A 1.238A 1.416 +.045 1.371 2210 ---- 1.386B 1.188A 1.188A 1.366 +.044 1.322 2215 ---- 1.336B 1.138A 1.138A 1.316 +.044 1.272 2220 ---- 1.286B 1.088A 1.088A 1.266 +.044 1.222 2225 ---- 1.236B 1.039A 1.039A 1.216 +.043 1.173 2230 ---- 1.186B .989A .989A 1.166 +.043 1.123 2235 ---- 1.139B .939A .939A 1.116 +.043 1.073 2240 ---- 1.086B .889A .889A 1.066 +.042 1.024 2245 ---- 1.039B .839A .839A 1.016 +.041 .975 2250 ---- .989B .790A .790A .966 +.040 .926 1 2255 ---- .939B .740A .740A .916 +.039 .877 2260 ---- .889B .690A .690A .866 +.038 .828 2265 ---- .839B .641A .641A .816 +.037 .779 2270 ---- .789B .591A .591A .766 +.035 .731 2275 ---- .739B .482A .482A .716 +.033 .683 2 2280 ---- .690B .493A .493A .666 +.031 .635 3 3 2285 ---- .637B .445A .445A .616 +.028 .588 2290 ---- .590B .397A .397A .566 +.024 .542 2295 ---- .540B .350A .350A .516 +.020 .496 2300 ---- .490B .266A .266A .466 +.014 .452 5 5 2305 ---- .447B .246A .433B .416 +.007 .409 2310 ---- .404B .200A .403B .366 -.001 .367 2315 ---- .361B .161A .360B .316 -.011 .327 1 2320 .188 .320B .132A .297B .266 -.024 14 .290 2325 .158 .282B .105A .271B .216 -.039 2 .255 1 2330 .177 .246B .083A .201B .166 -.056 12 .222 4 2 2335 .083 .212B .067A .069A .116 -.077 4 .193 2340 .080 .181B .040A .113B .066 -.100 3 .166 2345 ---- .153B .022A .147B .016 -.126 .142 1 2350 .030 .128B .004A .004A .000 -.122 2 .122 11 7 2355 ---- .106B .004A .106B .000 -.104 .104 3 2360 .015 .015 .004A .024B .000 -.088 7 .088 3 2365 .019 .019 .004A .004A .000 -.075 9 .075 2370 .032 .032 .004A .004A .000 -.064 1 .064 2375 ---- ---- .004A .004A .000 -.054 .054 3 2 2380 ---- ---- .004A .004A .000 -.046 .046 2385 .010 .012 .003A .003A .000 -.040 3 .040 8 6 2390 ---- ---- .003A .003A .000 -.034 .034 3 2 2395 ---- ---- .003A .003A .000 -.030 .030 2400 ---- ---- .003A .003A .000 -.026 1 .026 7 7 2405 ---- ---- .003A .003A .000 -.022 .022 2410 ---- ---- .003A .003A .000 -.020 .020 2415 ---- ---- .003A .003A .000 -.018 .018 2420 ---- ---- .003A .003A .000 -.016 .016 2425 ---- ---- .003A .003A .000 -.014 1 .014 2 2430 ---- ---- .003A .003A .000 -.013 .013 2435 ---- ---- .003A .003A .000 -.011 .011 2440 ---- ---- ---- .003A .000 ---- ---- 2450 ---- ---- .003A .003A .000 -.009 .009 2475 ---- ---- .003A .003A .000 -.006 .006 2500 ---- ---- .003A .003A .000 -.004 .004 2525 ---- ---- ---- ---- .000 -.003 .003 2550 ---- ---- ---- ---- .000 -.003 .003 2575 ---- ---- ---- ---- .000 -.002 .002 2600 ---- ---- ---- ---- .000 -.002 .002 2625 ---- ---- ---- ---- .000 -.002 .002 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- .004A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 44 48 W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 1 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 5 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2055 ---- ---- ---- ---- .000 -.001 .001 3 2060 ---- ---- ---- ---- .000 -.001 .001 2 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 3 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2155 ---- ---- ---- ---- .000 -.001 .001 5 2160 ---- ---- ---- ---- .000 -.001 .001 4 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 7 2175 ---- ---- ---- ---- .000 -.001 .001 2 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2 2190 ---- ---- ---- ---- .000 -.001 .001 2 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 1 2 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.002 .002 2215 ---- ---- ---- ---- .000 -.002 .002 2220 ---- ---- ---- ---- .000 -.002 .002 2225 ---- ---- ---- ---- .000 -.003 1 .003 1 1 2230 ---- ---- ---- ---- .000 -.003 .003 4 2235 ---- ---- .003A .003A .000 -.004 .004 2240 ---- ---- .003A .003A .000 -.004 1 .004 1 2245 ---- ---- .003A .003A .000 -.005 1 .005 1 2250 ---- ---- .002A .002A .000 -.006 .006 1 3 2255 ---- ---- .002A .002A .000 -.007 .007 2260 ---- ---- .002A .002A .000 -.008 .008 2265 ---- ---- .002A .002A .000 -.009 .009 1 2270 ---- ---- .002A .002A .000 -.011 .011 2275 .005 .005 .002A .002A .000 -.013 1 .013 5 5 2280 ---- ---- .002A .002A .000 -.015 .015 5 4 2285 .010 .010 .002A .002A .000 -.018 1 .018 1 1 2290 ---- ---- .002A .002A .000 -.022 .022 6 3 2295 ---- .029B .002A .029B .000 -.026 .026 2300 .010 .039B .002A .002A .000 -.032 10 .032 6 2305 .015 .051B .002A .002A .000 -.039 1 .039 2310 ---- .065B .003A .003A .000 -.047 .047 2315 ---- .084B .003A .003A .000 -.057 .057 2320 .044 .108B .003A .003A .000 -.070 3 .070 2325 .001 .135B .001 .001 .000 -.085 5 .085 5 5 2330 .085 .163B .003A .003A .000 -.102 3 .102 3 1 2335 ---- .196B .003A .003A .000 -.123 .123 2340 .040 .199B .004A .035B .000 -.146 2 .146 2345 .080 .213B .004A .043B .000 -.172 3 .172 2350 .161 .319B .018 .033B .034 -.168 6 .202 4 2355 ---- .306B .077A .077A .084 -.150 .234 2360 ---- .335B .113A .113A .134 -.134 .268 2365 ---- .377B .176A .176A .184 -.121 .305 2370 ---- .424B .217A .217A .234 -.110 .344 1 2375 ---- .548B .239A .239A .284 -.100 .384 2380 ---- .521B .319A .319A .334 -.092 .426 2385 ---- .571B .367A .367A .384 -.086 .470 2390 ---- .620B .416A .416A .434 -.080 .514 2395 ---- .669B .465A .465A .484 -.075 .559 2400 ---- .719B .514A .514A .534 -.072 .606 2405 ---- .768B .564A .768B .584 -.068 .652 2410 ---- .818B .613A .818B .634 -.066 .700 2415 ---- .867B .663A .867B .684 -.063 .747 2420 ---- .917B .712A .917B .734 -.062 .796 2425 ---- .966B .765A .966B .784 -.060 .844 2430 ---- 1.016B .812A 1.016B .834 -.059 .893 2435 ---- 1.066B .862A 1.066B .884 -.057 .941 2440 ---- ---- ---- .912A .934 ---- ---- 2450 ---- 1.215B 1.012A 1.205B 1.034 -.055 1.089 2475 ---- 1.470B 1.262A 1.262A 1.284 -.052 1.336 2500 ---- 1.715B 1.512A 1.512A 1.534 -.050 1.584 2525 ---- 1.964B 1.761A 1.761A 1.784 -.049 1.833 2550 ---- 2.214B 2.011A 2.011A 2.034 -.048 2.082 2575 ---- 2.464B 2.264A 2.464B 2.284 -.048 2.332 2600 ---- 2.719B 2.514A 2.719B 2.534 -.048 2.582 2625 ---- 2.963B 2.764A 2.953B 2.784 -.047 2.831 2650 ---- 3.213B 3.011A 3.213B 3.034 -.047 3.081 2675 ---- 3.463B 3.261A 3.463B 3.284 -.047 3.331 2700 ---- 3.713B 3.511A 3.713B 3.534 -.047 3.581 2725 ---- 3.963B 3.761A 3.963B 3.784 -.047 3.831 2750 ---- 4.213B 4.011A 4.011A 4.034 -.047 4.081 2775 ---- 4.463B 4.261A 4.463B 4.284 -.047 4.331 2800 ---- 4.713B 4.511A 4.713B 4.534 -.047 4.581 2825 ---- 4.963B 4.762A 4.963B 4.784 -.047 4.831 2850 ---- ---- ---- 5.012A 5.034 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 28 81 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 7.52 UNCH 7.52 11900 ---- ---- ---- ---- 7.02 UNCH 7.02 11950 ---- ---- ---- ---- 6.52 UNCH 6.52 12000 ---- ---- ---- ---- 6.02 UNCH 6.02 12050 ---- ---- ---- ---- 5.52 UNCH 5.52 12100 ---- ---- ---- ---- 5.02 UNCH 5.02 12150 ---- ---- ---- ---- 4.52 UNCH 4.52 12200 ---- ---- ---- ---- 4.02 UNCH 4.02 12250 ---- ---- ---- ---- 3.52 UNCH 3.52 12300 ---- ---- ---- ---- 3.02 UNCH 3.02 12350 ---- ---- ---- ---- 2.52 UNCH 2.52 12400 ---- ---- ---- ---- 2.02 UNCH 2.02 12450 ---- ---- ---- ---- 1.52 UNCH 1.52 12500 ---- ---- ---- ---- 1.02 UNCH 1.02 12550 ---- ---- ---- ---- .51 -.01 .52 12600 ---- ---- ---- ---- .09 -.06 .15 12650 ---- ---- ---- ---- .01 -.01 .02 12700 ---- ---- ---- ---- .01 UNCH .01 12750 ---- ---- ---- ---- .01 UNCH .01 12800 ---- ---- ---- ---- .01 UNCH .01 12850 ---- ---- ---- ---- .01 UNCH .01 12900 ---- ---- ---- ---- .01 UNCH .01 12950 ---- ---- ---- ---- .01 UNCH .01 13000 ---- ---- ---- ---- .01 UNCH .01 13050 ---- ---- ---- ---- .01 UNCH .01 13100 ---- ---- ---- ---- .01 UNCH .01 13150 ---- ---- ---- ---- .01 UNCH .01 13200 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- 66.49 +.01 66.48 6000 ---- ---- ---- ---- 65.99 +.01 65.98 6050 ---- ---- ---- ---- 65.49 +.01 65.48 6100 ---- ---- ---- ---- 64.99 +.01 64.98 6150 ---- ---- ---- ---- 64.49 +.01 64.48 6200 ---- ---- ---- ---- 63.99 +.01 63.98 6250 ---- ---- ---- ---- 63.49 UNCH 63.49 6300 ---- ---- ---- ---- 62.99 UNCH 62.99 6350 ---- ---- ---- ---- 62.49 UNCH 62.49 6400 ---- ---- ---- ---- 61.99 UNCH 61.99 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11650 ---- ---- ---- ---- 8.68 +.92 7.76 11700 ---- ---- ---- ---- 8.27 +.90 7.37 11750 ---- ---- ---- ---- 7.87 +.87 7.00 11800 ---- ---- ---- ---- 7.47 +.84 6.63 11850 ---- ---- ---- ---- 7.09 +.81 6.28 11900 ---- ---- ---- ---- 6.72 +.79 5.93 11950 ---- ---- ---- ---- 6.35 +.75 5.60 12000 ---- ---- ---- ---- 6.00 +.73 5.27 12050 ---- ---- ---- ---- 5.66 +.70 4.96 12100 ---- ---- ---- ---- 5.33 +.67 4.66 12150 ---- ---- ---- ---- 5.01 +.64 4.37 12200 ---- ---- ---- ---- 4.70 +.61 4.09 12250 ---- ---- ---- ---- 4.40 +.58 3.82 12300 ---- ---- ---- ---- 4.12 +.55 3.57 12350 ---- ---- ---- ---- 3.85 +.53 3.32 12400 ---- ---- ---- ---- 3.59 +.50 3.09 12450 ---- ---- ---- ---- 3.34 +.47 2.87 12500 ---- ---- ---- ---- 3.10 +.44 2.66 12550 ---- ---- ---- ---- 2.88 +.41 2.47 12600 ---- ---- ---- ---- 2.66 +.38 2.28 12650 ---- ---- ---- ---- 2.46 +.36 2.10 12700 ---- ---- ---- ---- 2.27 +.33 1.94 12750 ---- ---- ---- ---- 2.09 +.31 1.78 12800 ---- ---- ---- ---- 1.92 +.29 1.63 12850 ---- ---- ---- ---- 1.76 +.26 1.50 12900 ---- ---- ---- ---- 1.62 +.25 1.37 12950 ---- ---- ---- ---- 1.48 +.23 1.25 13000 ---- ---- ---- ---- 1.35 +.21 1.14 13050 ---- ---- ---- ---- 1.23 +.19 1.04 13100 ---- ---- ---- ---- 1.12 +.18 .94 13150 ---- ---- ---- ---- 1.01 +.15 .86 13200 ---- ---- ---- ---- .92 +.15 .77 13250 ---- ---- ---- ---- .83 +.13 .70 13300 ---- ---- ---- ---- .75 +.12 .63 13350 ---- ---- ---- ---- .68 +.11 .57 13400 ---- ---- ---- ---- .61 +.10 .51 5900 ---- ---- ---- ---- 65.29 +1.21 64.08 5950 ---- ---- ---- ---- 64.79 +1.21 63.58 6000 ---- ---- ---- ---- 64.30 +1.22 63.08 6050 ---- ---- ---- ---- 63.80 +1.22 62.58 6100 ---- ---- ---- ---- 63.30 +1.21 62.09 6150 ---- ---- ---- ---- 62.80 +1.21 61.59 6200 ---- ---- ---- ---- 62.30 +1.21 61.09 6250 ---- ---- ---- ---- 61.81 +1.22 60.59 6300 ---- ---- ---- ---- 61.31 +1.22 60.09 6350 ---- ---- ---- ---- 60.80 +1.21 59.59 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11500 ---- ---- ---- ---- 10.91 +.93 9.98 11550 ---- ---- ---- ---- 10.57 +.92 9.65 11600 ---- ---- ---- ---- 10.23 +.89 9.34 11650 ---- ---- ---- ---- 9.91 +.89 9.02 11700 ---- ---- ---- ---- 9.58 +.86 8.72 11750 ---- ---- ---- ---- 9.27 +.85 8.42 11800 ---- ---- ---- ---- 8.96 +.83 8.13 11850 ---- ---- ---- ---- 8.66 +.81 7.85 11900 ---- ---- ---- ---- 8.36 +.79 7.57 11950 ---- ---- ---- ---- 8.07 +.77 7.30 12000 ---- ---- ---- ---- 7.79 +.76 7.03 12050 ---- ---- ---- ---- 7.51 +.73 6.78 12100 ---- ---- ---- ---- 7.24 +.72 6.52 12150 ---- ---- ---- ---- 6.98 +.70 6.28 12200 ---- ---- ---- ---- 6.72 +.68 6.04 12250 ---- ---- ---- ---- 6.47 +.66 5.81 12300 ---- ---- ---- ---- 6.23 +.65 5.58 12350 ---- ---- ---- ---- 5.99 +.63 5.36 12400 ---- ---- ---- ---- 5.76 +.61 5.15 12450 ---- ---- ---- ---- 5.53 +.59 4.94 12500 ---- ---- ---- ---- 5.32 +.58 4.74 12550 ---- ---- ---- ---- 5.10 +.55 4.55 12600 ---- ---- ---- ---- 4.90 +.54 4.36 12650 ---- ---- ---- ---- 4.70 +.52 4.18 12700 ---- ---- ---- ---- 4.50 +.50 4.00 12750 ---- ---- ---- ---- 4.32 +.49 3.83 12800 ---- ---- ---- ---- 4.14 +.48 3.66 12850 ---- ---- ---- ---- 3.96 +.46 3.50 12900 ---- ---- ---- ---- 3.79 +.44 3.35 12950 ---- ---- ---- ---- 3.63 +.43 3.20 13000 ---- ---- ---- ---- 3.47 +.41 3.06 13050 ---- ---- ---- ---- 3.32 +.40 2.92 13100 ---- ---- ---- ---- 3.17 +.38 2.79 13150 ---- ---- ---- ---- 3.03 +.37 2.66 13200 ---- ---- ---- ---- 2.89 +.36 2.53 13250 ---- ---- ---- ---- 2.76 +.34 2.42 5900 ---- ---- ---- ---- 63.86 +1.38 62.48 5950 ---- ---- ---- ---- 63.37 +1.39 61.98 6000 ---- ---- ---- ---- 62.87 +1.39 61.48 6050 ---- ---- ---- ---- 62.38 +1.39 60.99 6100 ---- ---- ---- ---- 61.88 +1.39 60.49 6150 ---- ---- ---- ---- 61.39 +1.39 60.00 6200 ---- ---- ---- ---- 60.89 +1.39 59.50 6250 ---- ---- ---- ---- 60.39 +1.38 59.01 6300 ---- ---- ---- ---- 59.89 +1.39 58.50 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 11.95 +1.01 10.94 11450 ---- ---- ---- ---- 11.65 +1.00 10.65 11500 ---- ---- ---- ---- 11.34 +.98 10.36 11550 ---- ---- ---- ---- 11.05 +.97 10.08 11600 ---- ---- ---- ---- 10.76 +.96 9.80 11650 ---- ---- ---- ---- 10.47 +.94 9.53 11700 ---- ---- ---- ---- 10.19 +.92 9.27 11750 ---- ---- ---- ---- 9.91 +.90 9.01 11800 ---- ---- ---- ---- 9.64 +.88 8.76 11850 ---- ---- ---- ---- 9.38 +.87 8.51 11900 ---- ---- ---- ---- 9.11 +.85 8.26 11950 ---- ---- ---- ---- 8.86 +.84 8.02 12000 ---- ---- ---- ---- 8.61 +.82 7.79 12050 ---- ---- ---- ---- 8.36 +.80 7.56 12100 ---- ---- ---- ---- 8.12 +.79 7.33 12150 ---- ---- ---- ---- 7.89 +.78 7.11 12200 ---- ---- ---- ---- 7.66 +.76 6.90 12250 ---- ---- ---- ---- 7.43 +.74 6.69 12300 ---- ---- ---- ---- 7.21 +.73 6.48 12350 ---- ---- ---- ---- 6.99 +.71 6.28 12400 ---- ---- ---- ---- 6.78 +.69 6.09 12450 ---- ---- ---- ---- 6.58 +.68 5.90 12500 ---- ---- ---- ---- 6.37 +.66 5.71 12550 ---- ---- ---- ---- 6.18 +.65 5.53 12600 ---- ---- ---- ---- 5.99 +.64 5.35 12650 ---- ---- ---- ---- 5.80 +.62 5.18 12700 ---- ---- ---- ---- 5.62 +.61 5.01 12750 ---- ---- ---- ---- 5.44 +.59 4.85 12800 ---- ---- ---- ---- 5.26 +.57 4.69 12850 ---- ---- ---- ---- 5.09 +.56 4.53 12900 ---- ---- ---- ---- 4.93 +.55 4.38 12950 ---- ---- ---- ---- 4.77 +.54 4.23 13000 ---- ---- ---- ---- 4.61 +.52 4.09 13050 ---- ---- ---- ---- 4.46 +.51 3.95 13100 ---- ---- ---- ---- 4.31 +.49 3.82 13150 ---- ---- ---- ---- 4.16 +.47 3.69 5850 ---- ---- ---- ---- 62.45 +1.59 60.86 5900 ---- ---- ---- ---- 61.96 +1.59 60.37 5950 ---- ---- ---- ---- 61.46 +1.59 59.87 6000 ---- ---- ---- ---- 60.97 +1.59 59.38 6050 ---- ---- ---- ---- 60.48 +1.59 58.89 6100 ---- ---- ---- ---- 59.98 +1.59 58.39 6150 ---- ---- ---- ---- 59.49 +1.59 57.90 6200 ---- ---- ---- ---- 59.00 +1.59 57.41 6250 ---- ---- ---- ---- 58.50 +1.59 56.91 6300 ---- ---- ---- ---- 58.00 +1.59 56.41 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11350 ---- ---- ---- ---- 12.95 +.97 11.98 11400 ---- ---- ---- ---- 12.65 +.95 11.70 11450 ---- ---- ---- ---- 12.37 +.94 11.43 11500 ---- ---- ---- ---- 12.08 +.92 11.16 11550 ---- ---- ---- ---- 11.80 +.91 10.89 11600 ---- ---- ---- ---- 11.53 +.90 10.63 11650 ---- ---- ---- ---- 11.26 +.89 10.37 11700 ---- ---- ---- ---- 10.99 +.87 10.12 11750 ---- ---- ---- ---- 10.73 +.86 9.87 11800 ---- ---- ---- ---- 10.47 +.84 9.63 11850 ---- ---- ---- ---- 10.22 +.83 9.39 11900 ---- ---- ---- ---- 9.97 +.81 9.16 11950 ---- ---- ---- ---- 9.73 +.80 8.93 12000 ---- ---- ---- ---- 9.49 +.79 8.70 12050 ---- ---- ---- ---- 9.25 +.77 8.48 12100 ---- ---- ---- ---- 9.02 +.76 8.26 12150 ---- ---- ---- ---- 8.80 +.75 8.05 12200 ---- ---- ---- ---- 8.57 +.73 7.84 12250 ---- ---- ---- ---- 8.36 +.73 7.63 12300 ---- ---- ---- ---- 8.14 +.71 7.43 12350 ---- ---- ---- ---- 7.93 +.69 7.24 12400 ---- ---- ---- ---- 7.73 +.69 7.04 12450 ---- ---- ---- ---- 7.52 +.67 6.85 12500 ---- ---- ---- ---- 7.33 +.66 6.67 12550 ---- ---- ---- ---- 7.13 +.64 6.49 12600 ---- ---- ---- ---- 6.94 +.63 6.31 12650 ---- ---- ---- ---- 6.76 +.62 6.14 12700 ---- ---- ---- ---- 6.58 +.61 5.97 12750 ---- ---- ---- ---- 6.40 +.60 5.80 12800 ---- ---- ---- ---- 6.22 +.58 5.64 12850 ---- ---- ---- ---- 6.05 +.57 5.48 12900 ---- ---- ---- ---- 5.89 +.56 5.33 12950 ---- ---- ---- ---- 5.73 +.55 5.18 13000 ---- ---- ---- ---- 5.57 +.54 5.03 13050 ---- ---- ---- ---- 5.41 +.52 4.89 13100 ---- ---- ---- ---- 5.26 +.51 4.75 5850 ---- ---- ---- ---- 61.65 +1.54 60.11 5900 ---- ---- ---- ---- 61.15 +1.53 59.62 5950 ---- ---- ---- ---- 60.66 +1.53 59.13 6000 ---- ---- ---- ---- 60.17 +1.54 58.63 6050 ---- ---- ---- ---- 59.68 +1.54 58.14 6100 ---- ---- ---- ---- 59.19 +1.54 57.65 6150 ---- ---- ---- ---- 58.70 +1.54 57.16 6200 ---- ---- ---- ---- 58.20 +1.53 56.67 6250 ---- ---- ---- ---- 57.70 +1.53 56.17 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11150 ---- ---- ---- ---- 14.14 +1.00 13.14 11200 ---- ---- ---- ---- 13.85 +.98 12.87 11250 ---- ---- ---- ---- 13.57 +.97 12.60 11300 ---- ---- ---- ---- 13.30 +.96 12.34 11350 ---- ---- ---- ---- 13.02 +.94 12.08 11400 ---- ---- ---- ---- 12.76 +.94 11.82 11450 ---- ---- ---- ---- 12.49 +.92 11.57 11500 ---- ---- ---- ---- 12.23 +.91 11.32 11550 ---- ---- ---- ---- 11.97 +.89 11.08 11600 ---- ---- ---- ---- 11.72 +.88 10.84 11650 ---- ---- ---- ---- 11.47 +.87 10.60 11700 ---- ---- ---- ---- 11.23 +.86 10.37 11750 ---- ---- ---- ---- 10.99 +.85 10.14 11800 ---- ---- ---- ---- 10.75 +.83 9.92 11850 ---- ---- ---- ---- 10.52 +.82 9.70 11900 ---- ---- ---- ---- 10.29 +.81 9.48 11950 ---- ---- ---- ---- 10.06 +.80 9.26 12000 ---- ---- ---- ---- 9.84 +.79 9.05 12050 ---- ---- ---- ---- 9.62 +.77 8.85 12100 ---- ---- ---- ---- 9.41 +.76 8.65 12150 ---- ---- ---- ---- 9.20 +.75 8.45 12200 ---- ---- ---- ---- 8.99 +.74 8.25 12250 ---- ---- ---- ---- 8.78 +.72 8.06 12300 ---- ---- ---- ---- 8.59 +.72 7.87 12350 ---- ---- ---- ---- 8.39 +.70 7.69 12400 ---- ---- ---- ---- 8.20 +.69 7.51 12450 ---- ---- ---- ---- 8.01 +.68 7.33 12500 ---- ---- ---- ---- 7.82 +.67 7.15 12550 ---- ---- ---- ---- 7.64 +.66 6.98 12600 ---- ---- ---- ---- 7.46 +.64 6.82 12650 ---- ---- ---- ---- 7.28 +.63 6.65 12700 ---- ---- ---- ---- 7.11 +.62 6.49 12750 ---- ---- ---- ---- 6.94 +.61 6.33 12800 ---- ---- ---- ---- 6.78 +.60 6.18 12850 ---- ---- ---- ---- 6.61 +.58 6.03 12900 ---- ---- ---- ---- 6.46 +.58 5.88 12950 ---- ---- ---- ---- 6.30 +.57 5.73 5800 ---- ---- ---- ---- 60.26 +1.58 58.68 5850 ---- ---- ---- ---- 59.77 +1.58 58.19 5900 ---- ---- ---- ---- 59.28 +1.58 57.70 5950 ---- ---- ---- ---- 58.79 +1.58 57.21 6000 ---- ---- ---- ---- 58.30 +1.58 56.72 6050 ---- ---- ---- ---- 57.81 +1.57 56.24 6100 ---- ---- ---- ---- 57.32 +1.57 55.75 6150 ---- ---- ---- ---- 56.83 +1.57 55.26 6200 ---- ---- ---- ---- 56.34 +1.57 54.77 6250 ---- ---- ---- ---- 55.85 +1.58 54.27 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 11000 ---- ---- ---- ---- 15.69 +.91 14.78 11050 ---- ---- ---- ---- 15.42 +.90 14.52 11100 ---- ---- ---- ---- 15.16 +.90 14.26 11150 ---- ---- ---- ---- 14.90 +.89 14.01 11200 ---- ---- ---- ---- 14.64 +.88 13.76 11250 ---- ---- ---- ---- 14.39 +.87 13.52 11300 ---- ---- ---- ---- 14.13 +.85 13.28 11350 ---- ---- ---- ---- 13.89 +.85 13.04 11400 ---- ---- ---- ---- 13.64 +.83 12.81 11450 ---- ---- ---- ---- 13.40 +.83 12.57 11500 ---- ---- ---- ---- 13.16 +.81 12.35 11550 ---- ---- ---- ---- 12.93 +.81 12.12 11600 ---- ---- ---- ---- 12.70 +.80 11.90 11650 ---- ---- ---- ---- 12.47 +.79 11.68 11700 ---- ---- ---- ---- 12.24 +.77 11.47 11750 ---- ---- ---- ---- 12.02 +.76 11.26 11800 ---- ---- ---- ---- 11.80 +.75 11.05 11850 ---- ---- ---- ---- 11.59 +.75 10.84 11900 ---- ---- ---- ---- 11.38 +.74 10.64 11950 ---- ---- ---- ---- 11.17 +.72 10.45 12000 ---- ---- ---- ---- 10.97 +.72 10.25 12050 ---- ---- ---- ---- 10.77 +.71 10.06 12100 ---- ---- ---- ---- 10.57 +.70 9.87 12150 ---- ---- ---- ---- 10.37 +.69 9.68 12200 ---- ---- ---- ---- 10.18 +.68 9.50 12250 ---- ---- ---- ---- 9.99 +.67 9.32 12300 ---- ---- ---- ---- 9.80 +.66 9.14 12350 ---- ---- ---- ---- 9.62 +.65 8.97 12400 ---- ---- ---- ---- 9.44 +.65 8.79 12450 ---- ---- ---- ---- 9.26 +.64 8.62 12500 ---- ---- ---- ---- 9.08 +.62 8.46 12550 ---- ---- ---- ---- 8.91 +.62 8.29 12600 ---- ---- ---- ---- 8.74 +.61 8.13 12650 ---- ---- ---- ---- 8.57 +.60 7.97 12700 ---- ---- ---- ---- 8.41 +.59 7.82 12750 ---- ---- ---- ---- 8.25 +.58 7.67 12800 ---- ---- ---- ---- 8.09 +.57 7.52 5750 ---- ---- ---- ---- 58.72 +1.46 57.26 5800 ---- ---- ---- ---- 58.24 +1.46 56.78 5850 ---- ---- ---- ---- 57.75 +1.46 56.29 5900 ---- ---- ---- ---- 57.27 +1.46 55.81 5950 ---- ---- ---- ---- 56.79 +1.46 55.33 6000 ---- ---- ---- ---- 56.30 +1.46 54.84 6050 ---- ---- ---- ---- 55.82 +1.46 54.36 6100 ---- ---- ---- ---- 55.34 +1.46 53.88 6150 ---- ---- ---- ---- 54.86 +1.46 53.40 6200 ---- ---- ---- ---- 54.38 +1.46 52.92 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10850 ---- ---- ---- ---- 16.22 +.84 15.38 10900 ---- ---- ---- ---- 15.96 +.84 15.12 10950 ---- ---- ---- ---- 15.70 +.82 14.88 11000 ---- ---- ---- ---- 15.45 +.82 14.63 11050 ---- ---- ---- ---- 15.20 +.81 14.39 11100 ---- ---- ---- ---- 14.95 +.80 14.15 11150 ---- ---- ---- ---- 14.70 +.79 13.91 11200 ---- ---- ---- ---- 14.46 +.79 13.67 11250 ---- ---- ---- ---- 14.22 +.78 13.44 11300 ---- ---- ---- ---- 13.99 +.77 13.22 11350 ---- ---- ---- ---- 13.75 +.76 12.99 11400 ---- ---- ---- ---- 13.52 +.75 12.77 11450 ---- ---- ---- ---- 13.30 +.75 12.55 11500 ---- ---- ---- ---- 13.07 +.73 12.34 11550 ---- ---- ---- ---- 12.85 +.73 12.12 11600 ---- ---- ---- ---- 12.63 +.71 11.92 11650 ---- ---- ---- ---- 12.42 +.71 11.71 11700 ---- ---- ---- ---- 12.21 +.70 11.51 11750 ---- ---- ---- ---- 12.00 +.69 11.31 11800 ---- ---- ---- ---- 11.79 +.68 11.11 11850 ---- ---- ---- ---- 11.59 +.67 10.92 11900 ---- ---- ---- ---- 11.39 +.66 10.73 11950 ---- ---- ---- ---- 11.20 +.66 10.54 12000 ---- ---- ---- ---- 11.00 +.64 10.36 12050 ---- ---- ---- ---- 10.81 +.64 10.17 12100 ---- ---- ---- ---- 10.63 +.64 9.99 12150 ---- ---- ---- ---- 10.44 +.62 9.82 12200 ---- ---- ---- ---- 10.26 +.62 9.64 12250 ---- ---- ---- ---- 10.08 +.61 9.47 12300 ---- ---- ---- ---- 9.90 +.60 9.30 12350 ---- ---- ---- ---- 9.73 +.60 9.13 12400 ---- ---- ---- ---- 9.56 +.59 8.97 12450 ---- ---- ---- ---- 9.39 +.58 8.81 12500 ---- ---- ---- ---- 9.22 +.57 8.65 12550 ---- ---- ---- ---- 9.06 +.57 8.49 12600 ---- ---- ---- ---- 8.89 +.55 8.34 12650 ---- ---- ---- ---- 8.74 +.55 8.19 5750 ---- ---- ---- ---- 56.95 +1.35 55.60 5800 ---- ---- ---- ---- 56.47 +1.35 55.12 5850 ---- ---- ---- ---- 55.99 +1.35 54.64 5900 ---- ---- ---- ---- 55.51 +1.35 54.16 5950 ---- ---- ---- ---- 55.03 +1.35 53.68 6000 ---- ---- ---- ---- 54.56 +1.35 53.21 6050 ---- ---- ---- ---- 54.08 +1.35 52.73 6100 ---- ---- ---- ---- 53.60 +1.35 52.25 6150 ---- ---- ---- ---- 53.12 +1.34 51.78 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10700 ---- ---- ---- ---- 16.51 +.78 15.73 10750 ---- ---- ---- ---- 16.25 +.77 15.48 10800 ---- ---- ---- ---- 16.00 +.77 15.23 10850 ---- ---- ---- ---- 15.75 +.76 14.99 10900 ---- ---- ---- ---- 15.50 +.75 14.75 10950 ---- ---- ---- ---- 15.26 +.75 14.51 11000 ---- ---- ---- ---- 15.02 +.74 14.28 11050 ---- ---- ---- ---- 14.78 +.73 14.05 11100 ---- ---- ---- ---- 14.54 +.72 13.82 11150 ---- ---- ---- ---- 14.31 +.72 13.59 11200 ---- ---- ---- ---- 14.08 +.71 13.37 11250 ---- ---- ---- ---- 13.85 +.70 13.15 11300 ---- ---- ---- ---- 13.63 +.69 12.94 11350 ---- ---- ---- ---- 13.41 +.69 12.72 11400 ---- ---- ---- ---- 13.19 +.68 12.51 11450 ---- ---- ---- ---- 12.97 +.66 12.31 11500 ---- ---- ---- ---- 12.76 +.66 12.10 11550 ---- ---- ---- ---- 12.55 +.65 11.90 11600 ---- ---- ---- ---- 12.35 +.64 11.71 11650 ---- ---- ---- ---- 12.15 +.64 11.51 11700 ---- ---- ---- ---- 11.95 +.63 11.32 11750 ---- ---- ---- ---- 11.75 +.62 11.13 11800 ---- ---- ---- ---- 11.55 +.61 10.94 11850 ---- ---- ---- ---- 11.36 +.60 10.76 11900 ---- ---- ---- ---- 11.17 +.59 10.58 11950 ---- ---- ---- ---- 10.99 +.59 10.40 12000 ---- ---- ---- ---- 10.80 +.58 10.22 12050 ---- ---- ---- ---- 10.62 +.57 10.05 12100 ---- ---- ---- ---- 10.45 +.57 9.88 12150 ---- ---- ---- ---- 10.27 +.56 9.71 12200 ---- ---- ---- ---- 10.10 +.56 9.54 12250 ---- ---- ---- ---- 9.93 +.55 9.38 12300 ---- ---- ---- ---- 9.76 +.54 9.22 12350 ---- ---- ---- ---- 9.59 +.53 9.06 12400 ---- ---- ---- ---- 9.43 +.53 8.90 12450 ---- ---- ---- ---- 9.27 +.52 8.75 12500 ---- ---- ---- ---- 9.11 +.52 8.59 5700 ---- ---- ---- ---- 55.72 +1.25 54.47 5750 ---- ---- ---- ---- 55.24 +1.25 53.99 5800 ---- ---- ---- ---- 54.76 +1.24 53.52 5850 ---- ---- ---- ---- 54.29 +1.25 53.04 5900 ---- ---- ---- ---- 53.81 +1.24 52.57 5950 ---- ---- ---- ---- 53.34 +1.24 52.10 6000 ---- ---- ---- ---- 52.87 +1.25 51.62 6050 ---- ---- ---- ---- 52.39 +1.24 51.15 6100 ---- ---- ---- ---- 51.92 +1.24 50.68 6150 ---- ---- ---- ---- 51.45 +1.24 50.21 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10650 ---- ---- ---- ---- 17.32 +.82 16.50 10700 ---- ---- ---- ---- 17.06 +.80 16.26 10750 ---- ---- ---- ---- 16.81 +.80 16.01 10800 ---- ---- ---- ---- 16.57 +.80 15.77 10850 ---- ---- ---- ---- 16.32 +.78 15.54 10900 ---- ---- ---- ---- 16.08 +.78 15.30 10950 ---- ---- ---- ---- 15.84 +.77 15.07 11000 ---- ---- ---- ---- 15.60 +.76 14.84 11050 ---- ---- ---- ---- 15.37 +.76 14.61 11100 ---- ---- ---- ---- 15.14 +.75 14.39 11150 ---- ---- ---- ---- 14.91 +.74 14.17 11200 ---- ---- ---- ---- 14.68 +.73 13.95 11250 ---- ---- ---- ---- 14.46 +.73 13.73 11300 ---- ---- ---- ---- 14.24 +.72 13.52 11350 ---- ---- ---- ---- 14.02 +.71 13.31 11400 ---- ---- ---- ---- 13.81 +.71 13.10 11450 ---- ---- ---- ---- 13.59 +.69 12.90 11500 ---- ---- ---- ---- 13.39 +.69 12.70 11550 ---- ---- ---- ---- 13.18 +.68 12.50 11600 ---- ---- ---- ---- 12.98 +.67 12.31 11650 ---- ---- ---- ---- 12.78 +.67 12.11 11700 ---- ---- ---- ---- 12.58 +.65 11.93 11750 ---- ---- ---- ---- 12.39 +.65 11.74 11800 ---- ---- ---- ---- 12.20 +.64 11.56 11850 ---- ---- ---- ---- 12.01 +.63 11.38 11900 ---- ---- ---- ---- 11.83 +.63 11.20 11950 ---- ---- ---- ---- 11.64 +.62 11.02 12000 ---- ---- ---- ---- 11.46 +.61 10.85 12050 ---- ---- ---- ---- 11.28 +.60 10.68 12100 ---- ---- ---- ---- 11.11 +.60 10.51 12150 ---- ---- ---- ---- 10.93 +.59 10.34 12200 ---- ---- ---- ---- 10.76 +.58 10.18 12250 ---- ---- ---- ---- 10.59 +.58 10.01 12300 ---- ---- ---- ---- 10.43 +.58 9.85 12350 ---- ---- ---- ---- 10.26 +.56 9.70 12400 ---- ---- ---- ---- 10.10 +.56 9.54 12450 ---- ---- ---- ---- 9.94 +.55 9.39 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10550 ---- ---- ---- ---- 17.74 +.74 17.00 10600 ---- ---- ---- ---- 17.50 +.75 16.75 10650 ---- ---- ---- ---- 17.25 +.74 16.51 10700 ---- ---- ---- ---- 17.01 +.73 16.28 10750 ---- ---- ---- ---- 16.76 +.72 16.04 10800 ---- ---- ---- ---- 16.53 +.72 15.81 10850 ---- ---- ---- ---- 16.29 +.71 15.58 10900 ---- ---- ---- ---- 16.06 +.71 15.35 10950 ---- ---- ---- ---- 15.83 +.70 15.13 11000 ---- ---- ---- ---- 15.60 +.69 14.91 11050 ---- ---- ---- ---- 15.37 +.68 14.69 11100 ---- ---- ---- ---- 15.15 +.68 14.47 11150 ---- ---- ---- ---- 14.93 +.67 14.26 11200 ---- ---- ---- ---- 14.71 +.66 14.05 11250 ---- ---- ---- ---- 14.50 +.66 13.84 11300 ---- ---- ---- ---- 14.29 +.65 13.64 11350 ---- ---- ---- ---- 14.08 +.64 13.44 11400 ---- ---- ---- ---- 13.87 +.63 13.24 11450 ---- ---- ---- ---- 13.67 +.63 13.04 11500 ---- ---- ---- ---- 13.47 +.62 12.85 11550 ---- ---- ---- ---- 13.27 +.61 12.66 11600 ---- ---- ---- ---- 13.08 +.61 12.47 11650 ---- ---- ---- ---- 12.89 +.61 12.28 11700 ---- ---- ---- ---- 12.70 +.60 12.10 11750 ---- ---- ---- ---- 12.51 +.59 11.92 11800 ---- ---- ---- ---- 12.33 +.59 11.74 11850 ---- ---- ---- ---- 12.15 +.58 11.57 11900 ---- ---- ---- ---- 11.97 +.57 11.40 11950 ---- ---- ---- ---- 11.79 +.57 11.22 12000 ---- ---- ---- ---- 11.62 +.56 11.06 12050 ---- ---- ---- ---- 11.45 +.56 10.89 12100 ---- ---- ---- ---- 11.28 +.55 10.73 12150 ---- ---- ---- ---- 11.11 +.55 10.56 12200 ---- ---- ---- ---- 10.94 +.54 10.40 12250 ---- ---- ---- ---- 10.78 +.53 10.25 12300 ---- ---- ---- ---- 10.62 +.53 10.09 12350 ---- ---- ---- ---- 10.46 +.52 9.94 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 12450 ---- ---- ---- ---- .01 UNCH .01 12500 ---- ---- ---- ---- .01 UNCH .01 12550 ---- ---- ---- ---- .01 UNCH .01 12600 ---- ---- ---- ---- .08 -.06 .14 12650 ---- ---- ---- ---- .49 -.02 .51 12700 ---- ---- ---- ---- 1.00 +.01 .99 12750 ---- ---- ---- ---- 1.50 UNCH 1.50 12800 ---- ---- ---- ---- 2.00 UNCH 2.00 12850 ---- ---- ---- ---- 2.50 UNCH 2.50 12900 ---- ---- ---- ---- 3.00 UNCH 3.00 12950 ---- ---- ---- ---- 3.50 UNCH 3.50 13000 ---- ---- ---- ---- 4.00 UNCH 4.00 13050 ---- ---- ---- ---- 4.50 UNCH 4.50 13100 ---- ---- ---- ---- 5.00 UNCH 5.00 13150 ---- ---- ---- ---- 5.50 UNCH 5.50 13200 ---- ---- ---- ---- 6.00 UNCH 6.00 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 11650 ---- ---- ---- ---- .67 -.29 .96 11700 ---- ---- ---- ---- .76 -.31 1.07 11750 ---- ---- ---- ---- .85 -.34 1.19 11800 ---- ---- ---- ---- .96 -.36 1.32 11850 ---- ---- ---- ---- 1.07 -.40 1.47 11900 ---- ---- ---- ---- 1.20 -.42 1.62 11950 ---- ---- ---- ---- 1.33 -.45 1.78 12000 ---- ---- ---- ---- 1.48 -.48 1.96 12050 ---- ---- ---- ---- 1.63 -.51 2.14 12100 ---- ---- ---- ---- 1.80 -.54 2.34 12150 ---- ---- ---- ---- 1.98 -.57 2.55 12200 ---- ---- ---- ---- 2.17 -.59 2.76 12250 ---- ---- ---- ---- 2.37 -.63 3.00 12300 ---- ---- ---- ---- 2.59 -.65 3.24 12350 ---- ---- ---- ---- 2.81 -.68 3.49 12400 ---- ---- ---- ---- 3.05 -.71 3.76 12450 ---- ---- ---- ---- 3.30 -.74 4.04 12500 ---- ---- ---- ---- 3.56 -.77 4.33 12550 ---- ---- ---- ---- 3.83 -.80 4.63 12600 ---- ---- ---- ---- 4.12 -.82 4.94 12650 ---- ---- ---- ---- 4.41 -.85 5.26 12700 ---- ---- ---- ---- 4.72 -.87 5.59 12750 ---- ---- ---- ---- 5.04 -.89 5.93 12800 ---- ---- ---- ---- 5.37 -.92 6.29 12850 ---- ---- ---- ---- 5.71 -.94 6.65 12900 ---- ---- ---- ---- 6.06 -.96 7.02 12950 ---- ---- ---- ---- 6.42 -.98 7.40 13000 ---- ---- ---- ---- 6.79 -.99 7.78 13050 ---- ---- ---- ---- 7.17 -1.01 8.18 13100 ---- ---- ---- ---- 7.55 -1.03 8.58 13150 ---- ---- ---- ---- 7.95 -1.04 8.99 13200 ---- ---- ---- ---- 8.35 -1.06 9.41 13250 ---- ---- ---- ---- 8.76 -1.07 9.83 13300 ---- ---- ---- ---- 9.18 -1.08 10.26 13350 ---- ---- ---- ---- 9.60 -1.10 10.70 13400 ---- ---- ---- ---- 10.03 -1.11 11.14 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11500 ---- ---- ---- ---- 2.59 -.44 3.03 11550 ---- ---- ---- ---- 2.75 -.46 3.21 11600 ---- ---- ---- ---- 2.91 -.48 3.39 11650 ---- ---- ---- ---- 3.07 -.50 3.57 11700 ---- ---- ---- ---- 3.25 -.51 3.76 11750 ---- ---- ---- ---- 3.43 -.53 3.96 11800 ---- ---- ---- ---- 3.61 -.56 4.17 11850 ---- ---- ---- ---- 3.81 -.57 4.38 11900 ---- ---- ---- ---- 4.01 -.59 4.60 11950 ---- ---- ---- ---- 4.21 -.61 4.82 12000 ---- ---- ---- ---- 4.43 -.62 5.05 12050 ---- ---- ---- ---- 4.64 -.65 5.29 12100 ---- ---- ---- ---- 4.87 -.66 5.53 12150 ---- ---- ---- ---- 5.10 -.68 5.78 12200 ---- ---- ---- ---- 5.34 -.70 6.04 12250 ---- ---- ---- ---- 5.59 -.71 6.30 12300 ---- ---- ---- ---- 5.84 -.73 6.57 12350 ---- ---- ---- ---- 6.10 -.75 6.85 12400 ---- ---- ---- ---- 6.36 -.77 7.13 12450 ---- ---- ---- ---- 6.63 -.79 7.42 12500 ---- ---- ---- ---- 6.91 -.81 7.72 12550 ---- ---- ---- ---- 7.20 -.82 8.02 12600 ---- ---- ---- ---- 7.49 -.84 8.33 12650 ---- ---- ---- ---- 7.78 -.86 8.64 12700 ---- ---- ---- ---- 8.08 -.88 8.96 12750 ---- ---- ---- ---- 8.39 -.89 9.28 12800 ---- ---- ---- ---- 8.71 -.90 9.61 12850 ---- ---- ---- ---- 9.03 -.92 9.95 12900 ---- ---- ---- ---- 9.35 -.94 10.29 12950 ---- ---- ---- ---- 9.69 -.95 10.64 13000 ---- ---- ---- ---- 10.02 -.97 10.99 13050 ---- ---- ---- ---- 10.37 -.98 11.35 13100 ---- ---- ---- ---- 10.71 -1.00 11.71 13150 ---- ---- ---- ---- 11.07 -1.01 12.08 13200 ---- ---- ---- ---- 11.43 -1.02 12.45 13250 ---- ---- ---- ---- 11.79 -1.04 12.83 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 11400 ---- ---- ---- ---- 4.33 -.56 4.89 11450 ---- ---- ---- ---- 4.51 -.59 5.10 11500 ---- ---- ---- ---- 4.71 -.59 5.30 11550 ---- ---- ---- ---- 4.90 -.62 5.52 11600 ---- ---- ---- ---- 5.11 -.63 5.74 11650 ---- ---- ---- ---- 5.31 -.65 5.96 11700 ---- ---- ---- ---- 5.53 -.66 6.19 11750 ---- ---- ---- ---- 5.74 -.68 6.42 11800 ---- ---- ---- ---- 5.97 -.69 6.66 11850 ---- ---- ---- ---- 6.19 -.72 6.91 11900 ---- ---- ---- ---- 6.43 -.73 7.16 11950 ---- ---- ---- ---- 6.67 -.74 7.41 12000 ---- ---- ---- ---- 6.91 -.76 7.67 12050 ---- ---- ---- ---- 7.16 -.77 7.93 12100 ---- ---- ---- ---- 7.41 -.79 8.20 12150 ---- ---- ---- ---- 7.67 -.81 8.48 12200 ---- ---- ---- ---- 7.93 -.83 8.76 12250 ---- ---- ---- ---- 8.20 -.84 9.04 12300 ---- ---- ---- ---- 8.47 -.86 9.33 12350 ---- ---- ---- ---- 8.75 -.87 9.62 12400 ---- ---- ---- ---- 9.03 -.89 9.92 12450 ---- ---- ---- ---- 9.32 -.90 10.22 12500 ---- ---- ---- ---- 9.61 -.92 10.53 12550 ---- ---- ---- ---- 9.91 -.93 10.84 12600 ---- ---- ---- ---- 10.21 -.95 11.16 12650 ---- ---- ---- ---- 10.52 -.96 11.48 12700 ---- ---- ---- ---- 10.83 -.98 11.81 12750 ---- ---- ---- ---- 11.15 -.99 12.14 12800 ---- ---- ---- ---- 11.47 -1.00 12.47 12850 ---- ---- ---- ---- 11.79 -1.02 12.81 12900 ---- ---- ---- ---- 12.12 -1.03 13.15 12950 ---- ---- ---- ---- 12.45 -1.05 13.50 13000 ---- ---- ---- ---- 12.79 -1.06 13.85 13050 ---- ---- ---- ---- 13.13 -1.07 14.20 13100 ---- ---- ---- ---- 13.47 -1.09 14.56 13150 ---- ---- ---- ---- 13.82 -1.10 14.92 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 11350 ---- ---- ---- ---- 5.41 -.56 5.97 11400 ---- ---- ---- ---- 5.61 -.57 6.18 11450 ---- ---- ---- ---- 5.81 -.59 6.40 11500 ---- ---- ---- ---- 6.02 -.60 6.62 11550 ---- ---- ---- ---- 6.24 -.61 6.85 11600 ---- ---- ---- ---- 6.45 -.63 7.08 11650 ---- ---- ---- ---- 6.67 -.64 7.31 11700 ---- ---- ---- ---- 6.90 -.65 7.55 11750 ---- ---- ---- ---- 7.13 -.67 7.80 11800 ---- ---- ---- ---- 7.36 -.69 8.05 11850 ---- ---- ---- ---- 7.60 -.70 8.30 11900 ---- ---- ---- ---- 7.85 -.71 8.56 11950 ---- ---- ---- ---- 8.10 -.72 8.82 12000 ---- ---- ---- ---- 8.35 -.73 9.08 12050 ---- ---- ---- ---- 8.60 -.75 9.35 12100 ---- ---- ---- ---- 8.87 -.76 9.63 12150 ---- ---- ---- ---- 9.13 -.78 9.91 12200 ---- ---- ---- ---- 9.40 -.79 10.19 12250 ---- ---- ---- ---- 9.67 -.80 10.47 12300 ---- ---- ---- ---- 9.95 -.82 10.77 12350 ---- ---- ---- ---- 10.23 -.83 11.06 12400 ---- ---- ---- ---- 10.52 -.84 11.36 12450 ---- ---- ---- ---- 10.81 -.85 11.66 12500 ---- ---- ---- ---- 11.10 -.87 11.97 12550 ---- ---- ---- ---- 11.40 -.88 12.28 12600 ---- ---- ---- ---- 11.70 -.90 12.60 12650 ---- ---- ---- ---- 12.01 -.90 12.91 12700 ---- ---- ---- ---- 12.32 -.92 13.24 12750 ---- ---- ---- ---- 12.64 -.92 13.56 12800 ---- ---- ---- ---- 12.95 -.94 13.89 12850 ---- ---- ---- ---- 13.27 -.96 14.23 12900 ---- ---- ---- ---- 13.60 -.96 14.56 12950 ---- ---- ---- ---- 13.93 -.97 14.90 13000 ---- ---- ---- ---- 14.26 -.99 15.25 13050 ---- ---- ---- ---- 14.60 -1.00 15.60 13100 ---- ---- ---- ---- 14.94 -1.01 15.95 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 11150 ---- ---- ---- ---- 6.30 -.57 6.87 11200 ---- ---- ---- ---- 6.51 -.58 7.09 11250 ---- ---- ---- ---- 6.72 -.59 7.31 11300 ---- ---- ---- ---- 6.93 -.61 7.54 11350 ---- ---- ---- ---- 7.15 -.62 7.77 11400 ---- ---- ---- ---- 7.37 -.63 8.00 11450 ---- ---- ---- ---- 7.59 -.65 8.24 11500 ---- ---- ---- ---- 7.82 -.66 8.48 11550 ---- ---- ---- ---- 8.06 -.67 8.73 11600 ---- ---- ---- ---- 8.29 -.69 8.98 11650 ---- ---- ---- ---- 8.53 -.70 9.23 11700 ---- ---- ---- ---- 8.78 -.71 9.49 11750 ---- ---- ---- ---- 9.03 -.72 9.75 11800 ---- ---- ---- ---- 9.28 -.73 10.01 11850 ---- ---- ---- ---- 9.54 -.74 10.28 11900 ---- ---- ---- ---- 9.80 -.76 10.56 11950 ---- ---- ---- ---- 10.06 -.77 10.83 12000 ---- ---- ---- ---- 10.33 -.78 11.11 12050 ---- ---- ---- ---- 10.60 -.80 11.40 12100 ---- ---- ---- ---- 10.88 -.80 11.68 12150 ---- ---- ---- ---- 11.16 -.81 11.97 12200 ---- ---- ---- ---- 11.44 -.83 12.27 12250 ---- ---- ---- ---- 11.72 -.85 12.57 12300 ---- ---- ---- ---- 12.01 -.86 12.87 12350 ---- ---- ---- ---- 12.31 -.86 13.17 12400 ---- ---- ---- ---- 12.60 -.88 13.48 12450 ---- ---- ---- ---- 12.91 -.88 13.79 12500 ---- ---- ---- ---- 13.21 -.90 14.11 12550 ---- ---- ---- ---- 13.52 -.91 14.43 12600 ---- ---- ---- ---- 13.83 -.92 14.75 12650 ---- ---- ---- ---- 14.14 -.94 15.08 12700 ---- ---- ---- ---- 14.46 -.94 15.40 12750 ---- ---- ---- ---- 14.78 -.96 15.74 12800 ---- ---- ---- ---- 15.10 -.97 16.07 12850 ---- ---- ---- ---- 15.43 -.98 16.41 12900 ---- ---- ---- ---- 15.76 -.99 16.75 12950 ---- ---- ---- ---- 16.10 -.99 17.09 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- 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 11000 ---- ---- ---- ---- 8.03 -.54 8.57 11050 ---- ---- ---- ---- 8.25 -.55 8.80 11100 ---- ---- ---- ---- 8.47 -.56 9.03 11150 ---- ---- ---- ---- 8.70 -.57 9.27 11200 ---- ---- ---- ---- 8.92 -.59 9.51 11250 ---- ---- ---- ---- 9.16 -.59 9.75 11300 ---- ---- ---- ---- 9.39 -.60 9.99 11350 ---- ---- ---- ---- 9.63 -.61 10.24 11400 ---- ---- ---- ---- 9.87 -.62 10.49 11450 ---- ---- ---- ---- 10.12 -.63 10.75 11500 ---- ---- ---- ---- 10.36 -.64 11.00 11550 ---- ---- ---- ---- 10.62 -.65 11.27 11600 ---- ---- ---- ---- 10.87 -.66 11.53 11650 ---- ---- ---- ---- 11.13 -.67 11.80 11700 ---- ---- ---- ---- 11.39 -.68 12.07 11750 ---- ---- ---- ---- 11.65 -.70 12.35 11800 ---- ---- ---- ---- 11.92 -.70 12.62 11850 ---- ---- ---- ---- 12.19 -.72 12.91 11900 ---- ---- ---- ---- 12.47 -.72 13.19 11950 ---- ---- ---- ---- 12.75 -.73 13.48 12000 ---- ---- ---- ---- 13.03 -.74 13.77 12050 ---- ---- ---- ---- 13.31 -.75 14.06 12100 ---- ---- ---- ---- 13.60 -.76 14.36 12150 ---- ---- ---- ---- 13.89 -.77 14.66 12200 ---- ---- ---- ---- 14.18 -.78 14.96 12250 ---- ---- ---- ---- 14.48 -.79 15.27 12300 ---- ---- ---- ---- 14.78 -.80 15.58 12350 ---- ---- ---- ---- 15.08 -.81 15.89 12400 ---- ---- ---- ---- 15.39 -.81 16.20 12450 ---- ---- ---- ---- 15.70 -.82 16.52 12500 ---- ---- ---- ---- 16.01 -.83 16.84 12550 ---- ---- ---- ---- 16.32 -.84 17.16 12600 ---- ---- ---- ---- 16.64 -.84 17.48 12650 ---- ---- ---- ---- 16.96 -.85 17.81 12700 ---- ---- ---- ---- 17.28 -.86 18.14 12750 ---- ---- ---- ---- 17.60 -.88 18.48 12800 ---- ---- ---- ---- 17.93 -.88 18.81 5750 ---- ---- ---- ---- .02 UNCH .02 5800 ---- ---- ---- ---- .02 UNCH .02 5850 ---- ---- ---- ---- .02 -.01 .03 5900 ---- ---- ---- ---- .03 UNCH .03 5950 ---- ---- ---- ---- .03 UNCH .03 6000 ---- ---- ---- ---- .03 -.01 .04 6050 ---- ---- ---- ---- .03 -.01 .04 6100 ---- ---- ---- ---- .04 -.01 .05 6150 ---- ---- ---- ---- .04 -.01 .05 6200 ---- ---- ---- ---- .05 -.01 .06 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10850 ---- ---- ---- ---- 8.72 -.51 9.23 10900 ---- ---- ---- ---- 8.94 -.52 9.46 10950 ---- ---- ---- ---- 9.17 -.52 9.69 11000 ---- ---- ---- ---- 9.40 -.53 9.93 11050 ---- ---- ---- ---- 9.63 -.54 10.17 11100 ---- ---- ---- ---- 9.86 -.56 10.42 11150 ---- ---- ---- ---- 10.10 -.56 10.66 11200 ---- ---- ---- ---- 10.34 -.57 10.91 11250 ---- ---- ---- ---- 10.59 -.58 11.17 11300 ---- ---- ---- ---- 10.84 -.58 11.42 11350 ---- ---- ---- ---- 11.09 -.59 11.68 11400 ---- ---- ---- ---- 11.34 -.61 11.95 11450 ---- ---- ---- ---- 11.60 -.61 12.21 11500 ---- ---- ---- ---- 11.86 -.62 12.48 11550 ---- ---- ---- ---- 12.12 -.63 12.75 11600 ---- ---- ---- ---- 12.39 -.64 13.03 11650 ---- ---- ---- ---- 12.66 -.65 13.31 11700 ---- ---- ---- ---- 12.93 -.66 13.59 11750 ---- ---- ---- ---- 13.21 -.67 13.88 11800 ---- ---- ---- ---- 13.49 -.67 14.16 11850 ---- ---- ---- ---- 13.77 -.68 14.45 11900 ---- ---- ---- ---- 14.06 -.69 14.75 11950 ---- ---- ---- ---- 14.35 -.69 15.04 12000 ---- ---- ---- ---- 14.64 -.70 15.34 12050 ---- ---- ---- ---- 14.93 -.72 15.65 12100 ---- ---- ---- ---- 15.23 -.72 15.95 12150 ---- ---- ---- ---- 15.53 -.73 16.26 12200 ---- ---- ---- ---- 15.83 -.74 16.57 12250 ---- ---- ---- ---- 16.13 -.75 16.88 12300 ---- ---- ---- ---- 16.44 -.75 17.19 12350 ---- ---- ---- ---- 16.75 -.76 17.51 12400 ---- ---- ---- ---- 17.06 -.77 17.83 12450 ---- ---- ---- ---- 17.38 -.78 18.16 12500 ---- ---- ---- ---- 17.70 -.78 18.48 12550 ---- ---- ---- ---- 18.02 -.79 18.81 12600 ---- ---- ---- ---- 18.34 -.80 19.14 12650 ---- ---- ---- ---- 18.66 -.81 19.47 5750 ---- ---- ---- ---- .04 -.01 .05 5800 ---- ---- ---- ---- .05 UNCH .05 5850 ---- ---- ---- ---- .05 -.01 .06 5900 ---- ---- ---- ---- .06 UNCH .06 5950 ---- ---- ---- ---- .06 -.01 .07 6000 ---- ---- ---- ---- .07 -.01 .08 6050 ---- ---- ---- ---- .07 -.02 .09 6100 ---- ---- ---- ---- .08 -.01 .09 6150 ---- ---- ---- ---- .09 -.01 .10 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10700 ---- ---- ---- ---- 9.13 -.47 9.60 10750 ---- ---- ---- ---- 9.35 -.48 9.83 10800 ---- ---- ---- ---- 9.58 -.49 10.07 10850 ---- ---- ---- ---- 9.81 -.50 10.31 10900 ---- ---- ---- ---- 10.05 -.50 10.55 10950 ---- ---- ---- ---- 10.29 -.51 10.80 11000 ---- ---- ---- ---- 10.53 -.52 11.05 11050 ---- ---- ---- ---- 10.77 -.53 11.30 11100 ---- ---- ---- ---- 11.02 -.53 11.55 11150 ---- ---- ---- ---- 11.27 -.54 11.81 11200 ---- ---- ---- ---- 11.52 -.55 12.07 11250 ---- ---- ---- ---- 11.78 -.55 12.33 11300 ---- ---- ---- ---- 12.03 -.57 12.60 11350 ---- ---- ---- ---- 12.30 -.57 12.87 11400 ---- ---- ---- ---- 12.56 -.58 13.14 11450 ---- ---- ---- ---- 12.83 -.59 13.42 11500 ---- ---- ---- ---- 13.10 -.60 13.70 11550 ---- ---- ---- ---- 13.37 -.61 13.98 11600 ---- ---- ---- ---- 13.65 -.61 14.26 11650 ---- ---- ---- ---- 13.93 -.62 14.55 11700 ---- ---- ---- ---- 14.21 -.63 14.84 11750 ---- ---- ---- ---- 14.50 -.63 15.13 11800 ---- ---- ---- ---- 14.79 -.64 15.43 11850 ---- ---- ---- ---- 15.08 -.65 15.73 11900 ---- ---- ---- ---- 15.37 -.66 16.03 11950 ---- ---- ---- ---- 15.67 -.66 16.33 12000 ---- ---- ---- ---- 15.97 -.67 16.64 12050 ---- ---- ---- ---- 16.27 -.68 16.95 12100 ---- ---- ---- ---- 16.58 -.68 17.26 12150 ---- ---- ---- ---- 16.88 -.69 17.57 12200 ---- ---- ---- ---- 17.19 -.70 17.89 12250 ---- ---- ---- ---- 17.50 -.71 18.21 12300 ---- ---- ---- ---- 17.82 -.71 18.53 12350 ---- ---- ---- ---- 18.14 -.71 18.85 12400 ---- ---- ---- ---- 18.45 -.73 19.18 12450 ---- ---- ---- ---- 18.78 -.73 19.51 12500 ---- ---- ---- ---- 19.10 -.74 19.84 5700 ---- ---- ---- ---- .07 UNCH .07 5750 ---- ---- ---- ---- .07 -.01 .08 5800 ---- ---- ---- ---- .08 -.01 .09 5850 ---- ---- ---- ---- .09 -.01 .10 5900 ---- ---- ---- ---- .09 -.02 .11 5950 ---- ---- ---- ---- .10 -.02 .12 6000 ---- ---- ---- ---- .11 -.02 .13 6050 ---- ---- ---- ---- .12 -.02 .14 6100 ---- ---- ---- ---- .13 -.02 .15 6150 ---- ---- ---- ---- .14 -.02 .16 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10650 ---- ---- ---- ---- 9.84 -.48 10.32 10700 ---- ---- ---- ---- 10.06 -.50 10.56 10750 ---- ---- ---- ---- 10.29 -.50 10.79 10800 ---- ---- ---- ---- 10.53 -.50 11.03 10850 ---- ---- ---- ---- 10.76 -.52 11.28 10900 ---- ---- ---- ---- 11.00 -.52 11.52 10950 ---- ---- ---- ---- 11.24 -.53 11.77 11000 ---- ---- ---- ---- 11.49 -.53 12.02 11050 ---- ---- ---- ---- 11.73 -.55 12.28 11100 ---- ---- ---- ---- 11.98 -.55 12.53 11150 ---- ---- ---- ---- 12.23 -.56 12.79 11200 ---- ---- ---- ---- 12.49 -.56 13.05 11250 ---- ---- ---- ---- 12.75 -.57 13.32 11300 ---- ---- ---- ---- 13.01 -.58 13.59 11350 ---- ---- ---- ---- 13.27 -.59 13.86 11400 ---- ---- ---- ---- 13.54 -.59 14.13 11450 ---- ---- ---- ---- 13.80 -.61 14.41 11500 ---- ---- ---- ---- 14.08 -.61 14.69 11550 ---- ---- ---- ---- 14.35 -.62 14.97 11600 ---- ---- ---- ---- 14.63 -.63 15.26 11650 ---- ---- ---- ---- 14.91 -.64 15.55 11700 ---- ---- ---- ---- 15.20 -.64 15.84 11750 ---- ---- ---- ---- 15.49 -.65 16.14 11800 ---- ---- ---- ---- 15.78 -.65 16.43 11850 ---- ---- ---- ---- 16.07 -.66 16.73 11900 ---- ---- ---- ---- 16.36 -.67 17.03 11950 ---- ---- ---- ---- 16.66 -.68 17.34 12000 ---- ---- ---- ---- 16.96 -.69 17.65 12050 ---- ---- ---- ---- 17.27 -.69 17.96 12100 ---- ---- ---- ---- 17.57 -.70 18.27 12150 ---- ---- ---- ---- 17.88 -.70 18.58 12200 ---- ---- ---- ---- 18.19 -.71 18.90 12250 ---- ---- ---- ---- 18.50 -.72 19.22 12300 ---- ---- ---- ---- 18.81 -.73 19.54 12350 ---- ---- ---- ---- 19.13 -.73 19.86 12400 ---- ---- ---- ---- 19.45 -.74 20.19 12450 ---- ---- ---- ---- 19.77 -.74 20.51 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10550 ---- ---- ---- ---- 10.39 -.45 10.84 10600 ---- ---- ---- ---- 10.62 -.46 11.08 10650 ---- ---- ---- ---- 10.86 -.46 11.32 10700 ---- ---- ---- ---- 11.09 -.47 11.56 10750 ---- ---- ---- ---- 11.33 -.47 11.80 10800 ---- ---- ---- ---- 11.57 -.48 12.05 10850 ---- ---- ---- ---- 11.81 -.49 12.30 10900 ---- ---- ---- ---- 12.06 -.49 12.55 10950 ---- ---- ---- ---- 12.31 -.50 12.81 11000 ---- ---- ---- ---- 12.56 -.51 13.07 11050 ---- ---- ---- ---- 12.82 -.51 13.33 11100 ---- ---- ---- ---- 13.07 -.52 13.59 11150 ---- ---- ---- ---- 13.33 -.53 13.86 11200 ---- ---- ---- ---- 13.59 -.54 14.13 11250 ---- ---- ---- ---- 13.86 -.54 14.40 11300 ---- ---- ---- ---- 14.12 -.55 14.67 11350 ---- ---- ---- ---- 14.39 -.56 14.95 11400 ---- ---- ---- ---- 14.67 -.56 15.23 11450 ---- ---- ---- ---- 14.95 -.56 15.51 11500 ---- ---- ---- ---- 15.22 -.58 15.80 11550 ---- ---- ---- ---- 15.51 -.58 16.09 11600 ---- ---- ---- ---- 15.79 -.59 16.38 11650 ---- ---- ---- ---- 16.08 -.59 16.67 11700 ---- ---- ---- ---- 16.37 -.60 16.97 11750 ---- ---- ---- ---- 16.66 -.61 17.27 11800 ---- ---- ---- ---- 16.96 -.61 17.57 11850 ---- ---- ---- ---- 17.26 -.62 17.88 11900 ---- ---- ---- ---- 17.56 -.62 18.18 11950 ---- ---- ---- ---- 17.86 -.63 18.49 12000 ---- ---- ---- ---- 18.16 -.64 18.80 12050 ---- ---- ---- ---- 18.47 -.64 19.11 12100 ---- ---- ---- ---- 18.78 -.65 19.43 12150 ---- ---- ---- ---- 19.09 -.66 19.75 12200 ---- ---- ---- ---- 19.41 -.66 20.07 12250 ---- ---- ---- ---- 19.72 -.67 20.39 12300 ---- ---- ---- ---- 20.04 -.67 20.71 12350 ---- ---- ---- ---- 20.36 -.68 21.04 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 29 EVT OPT ON GC SYN FT CALL 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.25B 20.00 ---- ---- 1940 ---- ---- ---- 19.50B 20.00 ---- ---- 1950 ---- ---- ---- 19.50B 20.00 ---- ---- 1955 ---- ---- ---- 12.75A 20.00 ---- ---- 1960 ---- ---- ---- 9.75A 20.00 ---- ---- 1965 ---- ---- ---- 4.75A 20.00 ---- ---- 1970 ---- ---- ---- 12.50B .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 1980 2.50 2.50 .50A 3.00B .00 ---- 60 ---- 1985 ---- ---- ---- .50A .00 ---- ---- 1990 ---- ---- ---- .50A .00 ---- ---- 1995 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2010 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 ECG MAR 23 29 EVT OPT ON GC SYN FT PUT 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1940 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1955 ---- ---- ---- .50A .00 ---- ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1965 ---- ---- ---- 3.00A .00 ---- ---- 1970 ---- ---- ---- 7.50A 20.00 ---- ---- 1975 ---- ---- ---- 19.50B 20.00 ---- ---- 1980 ---- ---- ---- 13.00A 20.00 ---- ---- 1985 ---- ---- ---- 15.00A 20.00 ---- ---- 1990 ---- ---- ---- 16.50A 20.00 ---- ---- 1995 ---- ---- ---- 17.75A 20.00 ---- ---- 2000 ---- ---- ---- 18.50A 20.00 ---- ---- 2010 ---- ---- ---- 19.50A 20.00 ---- ---- 2025 ---- ---- ---- 19.25B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2075 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECH MAR 23 29 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 17.00A 20.00 ---- ---- 405 ---- ---- ---- 11.00A 20.00 ---- ---- 406 ---- ---- ---- 9.75A 20.00 ---- ---- 407 17.00 19.25B 17.00 15.25A 20.00 ---- 60 ---- 408 12.00 18.00B 12.00 9.50A 20.00 ---- 1 ---- 409 2.75 2.75 1.25A 3.75B .00 ---- 60 ---- 410 ---- ---- ---- .50A .00 ---- ---- 411 ---- ---- ---- .50A .00 ---- ---- 412 ---- ---- ---- .50A .00 ---- ---- 413 1.50 1.50 .50A 1.75B .00 ---- 60 ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 181 ECH MAR 23 29 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 406 ---- ---- ---- .50A .00 ---- ---- 407 3.00 3.00 .75A 4.75B .00 ---- 60 ---- 408 ---- ---- ---- 2.00A .00 ---- ---- 409 17.25 18.75B 17.25 16.00A 20.00 ---- 60 ---- 410 ---- ---- ---- 7.00A 20.00 ---- ---- 411 ---- ---- ---- 8.75A 20.00 ---- ---- 412 ---- ---- ---- 10.75A 20.00 ---- ---- 413 18.50 19.00B 18.50 18.25A 20.00 ---- 60 ---- 415 ---- ---- ---- 16.50A 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 180 ECI MAR 23 29 EVT OPT ON SI SYN FT CALL 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2275 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 ---- ---- ---- 15.50A 20.00 ---- ---- 2310 ---- ---- ---- 13.25A 20.00 ---- ---- 2320 ---- ---- ---- 10.50A 20.00 ---- ---- 2325 ---- ---- ---- 9.25A 20.00 ---- ---- 2330 ---- ---- ---- 8.00A 20.00 ---- ---- 2335 ---- ---- ---- 6.75A 20.00 ---- ---- 2340 ---- ---- ---- 5.50A 20.00 ---- ---- 2345 8.75 18.00B 8.75 18.00B 20.00 ---- 4 ---- 2350 ---- ---- ---- 2.00A .00 ---- ---- 2355 ---- ---- ---- .75A .00 ---- ---- 2360 3.75 3.75 .75A 6.25B .00 ---- 60 ---- 2370 ---- ---- ---- .50A .00 ---- ---- 2380 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2425 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 ECI MAR 23 29 EVT OPT ON SI SYN FT PUT 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2275 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2310 ---- ---- ---- .50A .00 ---- ---- 2320 ---- ---- ---- .50A .00 ---- ---- 2325 ---- ---- ---- .50A .00 ---- ---- 2330 2.25 2.25 .50A 2.75B .00 ---- 60 ---- 2335 ---- ---- ---- .75A .00 ---- ---- 2340 ---- ---- ---- .75A .00 ---- ---- 2345 ---- ---- ---- 2.00A .00 ---- ---- 2350 ---- ---- ---- 18.00B 20.00 ---- ---- 2355 18.25 19.25B 18.25 16.50A 20.00 ---- 3 ---- 2360 ---- ---- ---- 13.00A 20.00 ---- ---- 2370 18.50 19.50B 18.50 19.50B 20.00 ---- 60 ---- 2380 ---- ---- ---- 17.00A 20.00 ---- ---- 2400 ---- ---- ---- 19.25A 20.00 ---- ---- 2425 ---- ---- ---- 19.25B 20.00 ---- ---- 2450 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 123 *** END OF REPORT ***