FINAL PRE-CLEARING PRICES AS OF 01/10/23 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 JAN23 ---- ---- ---- ---- 1826.2 -1.1 1827.3 FEB23 ---- ---- ---- ---- 1826.6 -1.1 1827.7 MAR23 ---- ---- ---- ---- 1827.0 -1.1 1828.1 APR23 ---- ---- ---- ---- 1824.1 -1.1 1825.2 JUN23 ---- ---- ---- ---- 1816.7 -1.1 1817.8 AUG23 ---- ---- ---- ---- 1812.6 -1.1 1813.7 OCT23 ---- ---- ---- ---- 1808.5 -1.1 1809.6 DEC23 ---- ---- ---- ---- 1804.4 -1.1 1805.5 FEB24 ---- ---- ---- ---- 1802.3 -1.1 1803.4 APR24 ---- ---- ---- ---- 1797.3 -1.1 1798.4 JUN24 ---- ---- ---- ---- 1792.3 -1.1 1793.4 AUG24 ---- ---- ---- ---- 1788.2 -1.1 1789.3 OCT24 ---- ---- ---- ---- 1784.1 -1.1 1785.2 DEC24 ---- ---- ---- ---- 1780.3 -1.1 1781.4 JUN25 ---- ---- ---- ---- 1768.3 -1.1 1769.4 DEC25 ---- ---- ---- ---- 1756.3 -1.1 1757.4 JUN26 ---- ---- ---- ---- 1744.3 -1.1 1745.4 DEC26 ---- ---- ---- ---- 1736.3 -1.1 1737.4 JUN27 ---- ---- ---- ---- 1726.3 -1.1 1727.4 DEC27 ---- ---- ---- ---- 1716.3 -1.1 1717.4 JUN28 ---- ---- ---- ---- 1706.3 -1.1 1707.4 DEC28 ---- ---- ---- ---- 1696.3 -1.1 1697.4 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 214.47 -3.79 218.26 486 FEB23 ---- ---- ---- ---- 225.27 +2.86 222.41 530 MAR23 ---- ---- ---- ---- 225.14 +2.73 222.41 802 APR23 ---- ---- ---- ---- 225.60 +3.19 222.41 748 MAY23 ---- ---- ---- ---- 225.60 +3.19 222.41 750 JUN23 ---- ---- ---- ---- 225.60 +3.19 222.41 734 JLY23 ---- ---- ---- ---- 225.27 +3.55 221.72 356 AUG23 ---- ---- ---- ---- 225.27 +3.55 221.72 357 SEP23 ---- ---- ---- ---- 225.27 +3.55 221.72 351 OCT23 ---- ---- ---- ---- 225.27 +2.86 222.41 320 NOV23 ---- ---- ---- ---- 225.27 +2.86 222.41 304 DEC23 ---- ---- ---- ---- 225.27 +2.86 222.41 247 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5985 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 339.66 -2.53 342.19 70 FEB23 ---- ---- ---- ---- 355.00 UNCH 355.00 70 MAR23 ---- ---- ---- ---- 355.00 UNCH 355.00 70 APR23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 MAY23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 JUN23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 JLY23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 AUG23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 SEP23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 OCT23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 NOV23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 DEC23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 660 ALI PHYSICAL ALUMINUM FUTURES JAN23 ---- ---- ---- ---- 2465.00 +21.75 2443.25 FEB23 ---- ---- ---- 2435.50A 2477.50 +21.75 16 2455.75 28 257 MAR23 2452.00 2500.75B 2444.00A 2492.00B 2487.25 +22.50 482 2464.75 1950 655 APR23 ---- ---- ---- 2450.25A 2493.25 +22.50 166 2470.75 899 317 MAY23 2483.00 2483.00 2483.00 2464.50A 2499.25 +23.00 92 2476.25 564 47 JUN23 2511.75 2511.75 2511.75 2518.00B 2505.00 +22.50 1 2482.50 2 8 JLY23 ---- ---- ---- ---- 2520.25 +22.25 2498.00 AUG23 ---- ---- ---- ---- 2533.75 +21.75 2512.00 SEP23 ---- ---- ---- ---- 2548.00 +21.50 2526.50 OCT23 ---- ---- ---- ---- 2561.00 +21.25 2539.75 NOV23 ---- ---- ---- ---- 2576.00 +20.75 2555.25 DEC23 ---- ---- ---- 2580.25B 2582.25 +20.50 2561.75 3 JAN24 ---- ---- ---- ---- 2592.75 +20.25 2572.50 FEB24 ---- ---- ---- ---- 2605.25 +20.00 2585.25 MAR24 ---- ---- ---- ---- 2616.25 +20.00 2596.25 APR24 ---- ---- ---- ---- 2625.25 +19.75 2605.50 MAY24 ---- ---- ---- ---- 2633.00 +19.50 2613.50 JUN24 ---- ---- ---- ---- 2640.75 +19.25 2621.50 JLY24 ---- ---- ---- ---- 2650.75 +19.00 2631.75 AUG24 ---- ---- ---- ---- 2661.75 +18.75 2643.00 SEP24 ---- ---- ---- ---- 2672.00 +18.75 2653.25 OCT24 ---- ---- ---- ---- 2681.50 +18.50 2663.00 NOV24 ---- ---- ---- ---- 2693.00 +18.25 2674.75 DEC24 ---- ---- ---- ---- 2677.25 +18.00 2659.25 4 JAN25 ---- ---- ---- ---- 2684.25 +18.00 2666.25 FEB25 ---- ---- ---- ---- 2691.25 +18.00 2673.25 MAR25 ---- ---- ---- ---- 2698.25 +18.00 2680.25 APR25 ---- ---- ---- ---- 2707.25 +18.00 2689.25 MAY25 ---- ---- ---- ---- 2716.25 +18.00 2698.25 JUN25 ---- ---- ---- ---- 2724.25 +18.00 2706.25 JLY25 ---- ---- ---- ---- 2733.25 +18.00 2715.25 AUG25 ---- ---- ---- ---- 2741.25 +18.00 2723.25 SEP25 ---- ---- ---- ---- 2749.25 +18.00 2731.25 OCT25 ---- ---- ---- ---- 2757.25 +18.00 2739.25 NOV25 ---- ---- ---- ---- 2764.25 +18.00 2746.25 DEC25 ---- ---- ---- ---- 2772.25 +18.00 2754.25 JAN26 ---- ---- ---- ---- 2780.25 +18.00 2762.25 FEB26 ---- ---- ---- ---- 2788.25 +18.00 2770.25 MAR26 ---- ---- ---- ---- 2796.25 +18.00 2778.25 APR26 ---- ---- ---- ---- 2805.25 +18.00 2787.25 MAY26 ---- ---- ---- ---- 2813.25 +18.00 2795.25 JUN26 ---- ---- ---- ---- 2821.25 +18.00 2803.25 JLY26 ---- ---- ---- ---- 2829.25 +18.00 2811.25 AUG26 ---- ---- ---- ---- 2836.25 +18.00 2818.25 SEP26 ---- ---- ---- ---- 2844.25 +18.00 2826.25 OCT26 ---- ---- ---- ---- 2851.25 +18.00 2833.25 NOV26 ---- ---- ---- ---- 2859.25 +18.00 2841.25 DEC26 ---- ---- ---- ---- 2867.25 +18.00 2849.25 JAN27 ---- ---- ---- ---- 2877.25 +18.00 2859.25 FEB27 ---- ---- ---- ---- 2887.25 +18.00 2869.25 MAR27 ---- ---- ---- ---- 2897.25 +18.00 2879.25 APR27 ---- ---- ---- ---- 2908.25 +18.00 2890.25 MAY27 ---- ---- ---- ---- 2918.25 +18.00 2900.25 JUN27 ---- ---- ---- ---- 2928.25 +18.00 2910.25 JLY27 ---- ---- ---- ---- 2936.25 +18.00 2918.25 AUG27 ---- ---- ---- ---- 2950.25 +18.00 2932.25 SEP27 ---- ---- ---- ---- 2953.25 +18.00 2935.25 OCT27 ---- ---- ---- ---- 2960.25 +18.00 2942.25 NOV27 ---- ---- ---- ---- 2968.25 +18.00 2950.25 DEC27 ---- ---- ---- ---- 2976.25 +18.00 2958.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 757 3443 1291 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .24908 -.02742 .27650 10 3399 FEB23 ---- ---- ---- ---- .27500 +.00370 .27130 110 3247 MAR23 .27500 .27500 .27500 .27500 .27348 +.00162 5 .27186 90 3096 APR23 ---- ---- ---- ---- .28000 +.00856 .27144 80 2225 MAY23 ---- ---- ---- ---- .28000 +.00856 .27144 80 1799 JUN23 ---- ---- ---- ---- .28000 +.00856 .27144 80 2079 JLY23 ---- ---- ---- ---- .28000 +.00767 .27233 130 1864 AUG23 ---- ---- ---- ---- .28000 +.00767 .27233 130 2265 SEP23 ---- ---- ---- ---- .28000 +.00767 .27233 130 1938 OCT23 ---- ---- ---- ---- .27881 +.00611 .27270 170 1182 NOV23 ---- .27750B ---- .27750B .27852 +.00582 .27270 170 1224 DEC23 ---- ---- ---- ---- .28000 +.00730 .27270 170 1116 JAN24 ---- ---- ---- ---- .27250 UNCH .27250 107 FEB24 ---- ---- ---- ---- .27250 UNCH .27250 107 MAR24 ---- ---- ---- ---- .27250 UNCH .27250 107 APR24 ---- ---- ---- ---- .27250 UNCH .27250 62 MAY24 ---- ---- ---- ---- .27250 UNCH .27250 62 JUN24 ---- ---- ---- ---- .28000 UNCH .28000 62 JLY24 ---- ---- ---- ---- .24750 UNCH .24750 57 AUG24 ---- ---- ---- ---- .24750 UNCH .24750 57 SEP24 ---- ---- ---- ---- .24750 UNCH .24750 57 OCT24 ---- ---- ---- ---- .24750 UNCH .24750 57 NOV24 ---- ---- ---- ---- .24750 UNCH .24750 57 DEC24 ---- ---- ---- ---- .25000 UNCH .25000 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1350 26283 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 ---- ---- ---- ---- 450.00 UNCH 450.00 7 1493 FEB23 ---- ---- ---- ---- 455.00 UNCH 455.00 968 MAR23 ---- ---- ---- ---- 455.00 UNCH 455.00 778 APR23 ---- ---- ---- ---- 470.00 +5.00 465.00 645 MAY23 ---- ---- ---- ---- 470.00 +5.00 465.00 636 JUN23 ---- ---- ---- ---- 470.00 +5.00 465.00 640 JLY23 ---- ---- ---- ---- 470.00 +5.00 465.00 490 AUG23 ---- ---- ---- ---- 470.00 +5.00 465.00 490 SEP23 ---- ---- ---- ---- 470.00 +5.00 465.00 490 OCT23 ---- ---- ---- ---- 467.00 +5.00 462.00 393 NOV23 ---- ---- ---- ---- 465.00 +5.00 460.00 398 DEC23 ---- ---- ---- ---- 465.00 +5.00 460.00 385 JAN24 ---- ---- ---- ---- 455.00 +5.00 450.00 50 FEB24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 MAR24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 APR24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 MAY24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 JUN24 ---- ---- ---- ---- 450.00 +5.00 445.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 8106 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.89 UNCH 18.89 531 FEB23 ---- ---- ---- ---- 18.00 -.08 18.08 509 MAR23 ---- ---- ---- ---- 17.97 -.14 18.11 35 653 APR23 18.00 18.00 18.00 18.00 18.00 -.18 5 18.18 15 586 MAY23 18.00 18.00 18.00 18.00 18.00 -.18 5 18.18 15 579 JUN23 18.00 18.00 18.00 18.00 17.93 -.25 5 18.18 15 597 JLY23 ---- ---- ---- ---- 17.85 -.20 18.05 10 504 AUG23 ---- ---- ---- ---- 17.85 -.20 18.05 10 481 SEP23 ---- ---- ---- ---- 17.85 -.20 18.05 10 589 OCT23 ---- ---- ---- ---- 17.90 -.15 18.05 10 588 NOV23 ---- ---- ---- ---- 17.90 -.15 18.05 5 586 DEC23 ---- ---- ---- ---- 17.90 -.15 18.05 5 532 JAN24 ---- ---- ---- ---- 18.31 +.08 18.23 45 512 FEB24 ---- ---- ---- ---- 18.31 +.08 18.23 45 528 MAR24 ---- ---- ---- ---- 17.86 -.37 18.23 45 480 APR24 ---- ---- ---- ---- 17.94 -.37 18.31 495 MAY24 ---- ---- ---- ---- 17.94 -.40 18.34 491 JUN24 ---- ---- ---- ---- 18.00 -.34 18.34 440 JLY24 ---- ---- ---- ---- 18.34 +.09 18.25 10 325 AUG24 ---- ---- ---- ---- 18.34 +.09 18.25 10 340 SEP24 ---- ---- ---- ---- 18.34 +.09 18.25 10 380 OCT24 ---- ---- ---- ---- 18.34 UNCH 18.34 403 NOV24 ---- ---- ---- ---- 18.34 UNCH 18.34 403 DEC24 ---- ---- ---- ---- 18.34 UNCH 18.34 315 JAN25 ---- ---- ---- ---- 19.75 UNCH 19.75 135 FEB25 ---- ---- ---- ---- 19.75 UNCH 19.75 135 MAR25 ---- ---- ---- ---- 19.75 UNCH 19.75 212 APR25 ---- ---- ---- ---- 20.25 UNCH 20.25 132 MAY25 ---- ---- ---- ---- 20.25 UNCH 20.25 132 JUN25 ---- ---- ---- ---- 20.25 UNCH 20.25 45 JLY25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 AUG25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 SEP25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 OCT25 ---- ---- ---- ---- 21.25 UNCH 21.25 25 NOV25 ---- ---- ---- ---- 21.25 UNCH 21.25 25 DEC25 ---- ---- ---- ---- 21.25 UNCH 21.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 295 13013 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 282.78 -8.89 291.67 1846 FEB23 ---- ---- ---- ---- 304.24 UNCH 304.24 1816 MAR23 ---- ---- ---- ---- 304.24 UNCH 304.24 1885 APR23 ---- ---- ---- ---- 307.50 UNCH 307.50 30 1731 MAY23 ---- ---- ---- ---- 307.50 UNCH 307.50 30 1716 JUN23 ---- ---- ---- ---- 307.50 UNCH 307.50 30 1716 JLY23 ---- ---- ---- ---- 300.75 UNCH 300.75 1441 AUG23 ---- ---- ---- ---- 300.75 UNCH 300.75 1451 SEP23 ---- ---- ---- ---- 300.75 UNCH 300.75 1431 OCT23 ---- ---- ---- ---- 304.24 UNCH 304.24 1316 NOV23 ---- ---- ---- ---- 304.24 UNCH 304.24 1156 DEC23 ---- ---- ---- ---- 304.24 UNCH 304.24 1153 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 18658 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 725.00 726.00 723.00 723.00 723.00 -7.00 37 730.00 87 1103 FEB23 770.00 770.00 750.00 758.00B 758.00 -2.00 150 760.00 328 1269 MAR23 760.00 770.00 760.00 770.00 770.00 -5.00 15 775.00 86 598 APR23 772.00 775.00 772.00 775.00 772.00 +7.00 26 765.00 55 264 MAY23 ---- 770.00B ---- 770.00B 772.00 +7.00 765.00 50 881 JUN23 ---- ---- ---- ---- 787.00 +7.00 780.00 60 421 JLY23 ---- ---- ---- ---- 780.00 UNCH 780.00 60 544 AUG23 780.00 780.00 780.00 780.00 780.00 +15.00 1 765.00 55 258 SEP23 780.00 780.00 780.00 780.00 780.00 +10.00 1 770.00 55 558 OCT23 ---- 780.00B ---- 780.00B 785.00 +10.00 775.00 5 169 NOV23 ---- 780.00B ---- 780.00B 785.00 +10.00 775.00 5 179 DEC23 ---- 780.00B ---- 780.00B 785.00 +10.00 775.00 5 184 TOTAL EST.VOL VOLUME OPEN INT TOTAL 230 851 6428 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- 400.00B ---- ---- ---- FEB23 ---- ---- ---- 400.00B ---- ---- ---- MAR23 ---- ---- ---- 400.00B ---- ---- ---- APR23 ---- ---- ---- 395.00B ---- ---- ---- MAY23 ---- ---- ---- 395.00B ---- ---- ---- JUN23 ---- ---- ---- 390.00B ---- ---- ---- GC Gold Futures JAN23 1877.8 1878.1 1872.4 1876.7A 1871.6 -1.1 101 1872.7 62 63 FEB23 1875.7 1885.2 1872.0 1881.3 1876.5 -1.3 167585 1877.8 204550 340883 MAR23 1882.2 1892.6 1880.3 1888.7A 1884.3 -1.0 319 1885.3 358 548 APR23 1891.7 1901.4 1889.0 1897.9 1893.0 -1.2 45929 1894.2 52315 96206 JUN23 1908.2 1917.6 1906.0A 1914.9B 1909.6 -1.1 5476 1910.7 5994 20777 AUG23 1925.5 1934.4 1923.0A 1930.5A 1926.1 -.8 660 1926.9 1512 7200 OCT23 1943.4 1949.0 1943.0 1950.2B 1942.5 -.8 139 1943.3 46 1375 DEC23 1962.3 1966.8 1958.0A 1963.0A 1959.1 -.7 827 1959.8 811 8363 FEB24 1976.4 1977.6 1976.4 1977.2A 1977.2 +2.0 38 1975.2 10 477 APR24 ---- ---- ---- 1990.9B 1991.4 +2.0 1989.4 1 JUN24 ---- ---- ---- ---- 2005.6 +2.0 2003.6 294 AUG24 ---- ---- ---- ---- 2017.0 +4.9 2012.1 OCT24 ---- ---- ---- ---- 2031.1 +4.9 2026.2 DEC24 ---- 2044.9B ---- 2044.9B 2044.9 +4.9 2040.0 2 155 JUN25 ---- ---- ---- ---- 2066.1 +4.9 2061.2 1 DEC25 ---- ---- ---- ---- 2087.6 +4.9 2082.7 7 JUN26 ---- ---- ---- ---- 2097.6 +4.9 2092.7 DEC26 ---- ---- ---- ---- 2117.3 +4.9 2112.4 2 JUN27 ---- ---- ---- ---- 2127.3 +4.9 2122.4 DEC27 ---- ---- ---- ---- 2145.1 +4.9 2140.2 JUN28 ---- ---- ---- ---- 2155.1 +4.9 2150.2 DEC28 ---- ---- ---- ---- 2172.9 +4.9 2168.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 221074 265660 476352 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1882.7 -.2 1882.9 GCK Kilo Gold Futures JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES FEB23 .1 .1 .0 .0 .0 UNCH 17470 .0 APR23 -.1 .2 -.1 .1B .0 UNCH 14988 .0 JUN23 .0 .0 .0 .0 .0 UNCH 1561 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH 93 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34112 GSP JAN 23 LONDON SPOT GOLD 12 ---- ---- ---- ---- 1872.36 -1.14 1873.50 13 ---- ---- ---- ---- 1872.40 -1.10 1873.50 17 ---- ---- ---- ---- 1872.40 -1.10 1873.50 19 ---- ---- ---- ---- 1872.36 -1.11 1873.47 20 ---- ---- ---- ---- 1872.36 -1.11 1873.47 23 ---- ---- ---- ---- 1872.36 -1.11 1873.47 24 ---- ---- ---- ---- 1872.36 -1.11 1873.47 25 ---- ---- ---- ---- 1872.36 -1.11 1873.47 26 ---- ---- ---- ---- 1872.36 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 15 FEB23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 HG Copper Futures JAN23 4.0125 4.0650 4.0085 4.0720B 4.0670 +.0485 345 4.0185 837 1417 FEB23 4.0040 4.0770 3.9930A 4.0765B 4.0730 +.0485 376 4.0245 831 1893 MAR23 4.0120 4.0835 3.9875 4.0810 4.0775 +.0510 71100 4.0265 102472 118724 APR23 4.0130 4.0775 4.0130 4.0840B 4.0790 +.0510 30 4.0280 114 855 MAY23 4.0130 4.0850 3.9895 4.0825B 4.0790 +.0495 10284 4.0295 16076 31393 JUN23 4.0420 4.0420 4.0420 4.0360A 4.0805 +.0495 12 4.0310 46 782 JLY23 4.0100 4.0865 3.9935A 4.0820A 4.0805 +.0490 4748 4.0315 8468 12738 AUG23 ---- 4.0560B 4.0205A 3.9945A 4.0810 +.0490 4.0320 11 540 SEP23 4.0085 4.0820 3.9985A 4.0750A 4.0805 +.0490 1420 4.0315 2580 6837 OCT23 ---- 4.0590B 4.0255A 4.0005A 4.0835 +.0490 4.0345 2 327 NOV23 4.0485 4.0580B 4.0285A 4.0470A 4.0855 +.0490 3 4.0365 5 230 DEC23 3.9885 4.0795 3.9885 4.0825B 4.0785 +.0490 370 4.0295 1069 7492 JAN24 ---- 4.0550B 4.0270A 3.9975A 4.0820 +.0490 4.0330 2 88 FEB24 ---- 4.0525B 4.0270A 4.0005A 4.0835 +.0490 4.0345 1 65 MAR24 4.0745 4.0765 4.0745 4.0755A 4.0730 +.0490 32 4.0240 44 497 APR24 ---- 4.0430B 4.0205A 4.0205A 4.0715 +.0490 4.0225 1 31 MAY24 ---- ---- ---- 4.0055A 4.0675 +.0490 4.0185 5 34 JUN24 ---- 4.0360B ---- 4.0360B 4.0680 +.0490 4.0190 10 JLY24 ---- 4.0290B 4.0090A 4.0090A 4.0620 +.0490 4.0130 3 52 AUG24 ---- 4.0260B ---- 4.0270B 4.0615 +.0490 4.0125 1 SEP24 ---- ---- ---- 4.0050A 4.0575 +.0490 4.0085 2 19 OCT24 ---- ---- ---- ---- 4.0585 +.0490 4.0095 11 NOV24 ---- ---- ---- ---- 4.0555 +.0490 4.0065 DEC24 ---- ---- ---- ---- 4.0505 +.0490 4.0015 2 93 MAR25 ---- ---- ---- 4.0255B 4.0455 +.0490 3.9965 2 MAY25 ---- ---- ---- ---- 4.0580 +.0490 4.0090 JLY25 ---- ---- ---- ---- 4.0580 +.0490 4.0090 SEP25 ---- ---- ---- ---- 4.0580 +.0490 4.0090 DEC25 ---- ---- ---- ---- 4.0580 +.0490 4.0090 MAR26 ---- ---- ---- ---- 4.0745 +.0490 4.0255 MAY26 ---- ---- ---- ---- 4.0875 +.0490 4.0385 JLY26 ---- ---- ---- ---- 4.0880 +.0490 4.0390 SEP26 ---- ---- ---- ---- 4.1005 +.0490 4.0515 DEC26 ---- ---- ---- ---- 4.1130 +.0490 4.0640 1 MAR27 ---- ---- ---- ---- 4.1105 +.0490 4.0615 MAY27 ---- ---- ---- ---- 4.1080 +.0490 4.0590 JLY27 ---- ---- ---- ---- 4.1055 +.0490 4.0565 SEP27 ---- ---- ---- ---- 4.1030 +.0490 4.0540 DEC27 ---- ---- ---- ---- 4.1155 +.0490 4.0665 MAR28 ---- ---- ---- ---- 4.1130 +.0490 4.0640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88720 132571 184132 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 277 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.0085 +.0220 3.9865 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.0134 +.0364 3.9770 1083 FEB23 ---- ---- ---- ---- 4.0735 +.0488 4.0247 1652 MAR23 ---- ---- ---- ---- 4.0776 +.0510 4.0266 1436 APR23 ---- ---- ---- ---- 4.0790 +.0508 4.0282 1211 MAY23 ---- ---- ---- ---- 4.0791 +.0495 4.0296 1279 JUN23 ---- ---- ---- ---- 4.0805 +.0495 4.0310 1028 JLY23 ---- ---- ---- ---- 4.0806 +.0490 4.0316 869 AUG23 ---- ---- ---- ---- 4.0810 +.0490 4.0320 822 SEP23 ---- ---- ---- ---- 4.0808 +.0490 4.0318 1053 OCT23 ---- ---- ---- ---- 4.0837 +.0490 4.0347 1053 NOV23 ---- ---- ---- ---- 4.0848 +.0490 4.0358 1023 DEC23 ---- ---- ---- ---- 4.0789 +.0490 4.0299 1037 JAN24 ---- ---- ---- ---- 4.0821 +.0490 4.0331 1099 FEB24 ---- ---- ---- ---- 4.0825 +.0490 4.0335 MAR24 ---- ---- ---- ---- 4.0729 +.0490 4.0239 APR24 ---- ---- ---- ---- 4.0711 +.0490 4.0221 MAY24 ---- ---- ---- ---- 4.0675 +.0490 4.0185 JUN24 ---- ---- ---- ---- 4.0674 +.0490 4.0184 JLY24 ---- ---- ---- ---- 4.0620 +.0490 4.0130 AUG24 ---- ---- ---- ---- 4.0611 +.0490 4.0121 SEP24 ---- ---- ---- ---- 4.0576 +.0490 4.0086 OCT24 ---- ---- ---- ---- 4.0582 +.0490 4.0092 NOV24 ---- ---- ---- ---- 4.0550 +.0490 4.0060 DEC24 ---- ---- ---- ---- 4.0505 +.0490 4.0015 MAR25 ---- ---- ---- ---- 4.0455 +.0490 3.9965 MAY25 ---- ---- ---- ---- 4.0580 +.0490 4.0090 JLY25 ---- ---- ---- ---- 4.0580 +.0490 4.0090 SEP25 ---- ---- ---- ---- 4.0580 +.0490 4.0090 DEC25 ---- ---- ---- ---- 4.0580 +.0490 4.0090 MAR26 ---- ---- ---- ---- 4.0745 +.0490 4.0255 MAY26 ---- ---- ---- ---- 4.0875 +.0490 4.0385 JLY26 ---- ---- ---- ---- 4.0880 +.0490 4.0390 SEP26 ---- ---- ---- ---- 4.1005 +.0490 4.0515 DEC26 ---- ---- ---- ---- 4.1130 +.0490 4.0640 MAR27 ---- ---- ---- ---- 4.1105 +.0490 4.0615 MAY27 ---- ---- ---- ---- 4.1080 +.0490 4.0590 JLY27 ---- ---- ---- ---- 4.1055 +.0490 4.0565 SEP27 ---- ---- ---- ---- 4.1030 +.0490 4.0540 DEC27 ---- ---- ---- ---- 4.1155 +.0490 4.0665 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14645 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0005 .0000 .0000 UNCH 2912 .0000 MAY23 .0000 .0005 -.0005 .0005 .0000 UNCH 336 .0000 JLY23 .0000 .0000 -.0010 -.0010 .0000 UNCH 623 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 94 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3965 HRC NYMEX STEEL FUTURES JAN23 734.00 734.00 724.00 732.00 730.00 UNCH 41 730.00 139 3407 FEB23 778.00 784.00 775.00 783.00 778.00 UNCH 203 778.00 440 3515 MAR23 796.00 802.00 796.00 801.00B 800.00 UNCH 32 800.00 178 2786 APR23 810.00 811.00 810.00 811.00B 810.00 UNCH 22 810.00 176 1843 MAY23 815.00 816.00 815.00 816.00 816.00 +1.00 7 815.00 188 1863 JUN23 815.00 820.00B 815.00 820.00B 815.00 UNCH 12 815.00 173 1821 JLY23 820.00 820.00 820.00 820.00 820.00 +5.00 5 815.00 65 1598 AUG23 820.00 820.00 820.00 820.00 820.00 +8.00 5 812.00 60 1684 SEP23 820.00 820.00 820.00 820.00 820.00 +5.00 5 815.00 59 1632 OCT23 ---- ---- ---- ---- 830.00 +5.00 825.00 7 948 NOV23 ---- ---- ---- ---- 830.00 +5.00 825.00 14 903 DEC23 ---- ---- ---- ---- 825.00 +5.00 820.00 7 803 JAN24 ---- ---- ---- ---- 830.00 +5.00 825.00 1 51 FEB24 ---- ---- ---- ---- 825.00 +5.00 820.00 5 130 MAR24 ---- ---- ---- ---- 827.00 +5.00 822.00 50 APR24 ---- ---- ---- ---- 831.00 +5.00 826.00 50 MAY24 ---- ---- ---- ---- 831.00 +5.00 826.00 125 JUN24 ---- ---- ---- ---- 856.00 +5.00 851.00 50 JLY24 ---- ---- ---- ---- 856.00 +5.00 851.00 AUG24 ---- ---- ---- ---- 856.00 +5.00 851.00 75 SEP24 ---- ---- ---- ---- 856.00 +5.00 851.00 OCT24 ---- ---- ---- ---- 856.00 +5.00 851.00 NOV24 ---- ---- ---- ---- 856.00 +5.00 851.00 25 DEC24 ---- ---- ---- ---- 856.00 +5.00 851.00 JAN25 ---- ---- ---- ---- 856.00 +5.00 851.00 FEB25 ---- ---- ---- ---- 856.00 +5.00 851.00 MAR25 ---- ---- ---- ---- 856.00 +5.00 851.00 APR25 ---- ---- ---- ---- 856.00 +5.00 851.00 MAY25 ---- ---- ---- ---- 856.00 +5.00 851.00 JUN25 ---- ---- ---- ---- 856.00 +5.00 851.00 JLY25 ---- ---- ---- ---- 856.00 +5.00 851.00 AUG25 ---- ---- ---- ---- 856.00 +5.00 851.00 SEP25 ---- ---- ---- ---- 856.00 +5.00 851.00 OCT25 ---- ---- ---- ---- 856.00 +5.00 851.00 NOV25 ---- ---- ---- ---- 856.00 +5.00 851.00 DEC25 ---- ---- ---- ---- 856.00 +5.00 851.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 332 1512 23359 LED Lead Futures JAN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 FEB23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 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 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 81.79 UNCH 81.79 FEB23 ---- ---- ---- ---- 80.00 UNCH 80.00 MAR23 ---- ---- ---- ---- 78.50 UNCH 78.50 19 APR23 ---- ---- ---- ---- 76.75 UNCH 76.75 5 MAY23 ---- ---- ---- ---- 74.00 UNCH 74.00 5 JUN23 ---- ---- ---- ---- 71.50 UNCH 71.50 33 JLY23 ---- ---- ---- ---- 69.50 UNCH 69.50 38 AUG23 ---- ---- ---- ---- 67.25 UNCH 67.25 43 SEP23 ---- ---- ---- ---- 65.00 UNCH 65.00 75 OCT23 ---- ---- ---- ---- 62.00 -.50 62.50 97 NOV23 ---- ---- ---- ---- 62.00 UNCH 62.00 87 DEC23 ---- ---- ---- ---- 61.25 UNCH 61.25 25 JAN24 ---- ---- ---- ---- 60.88 UNCH 60.88 1 FEB24 ---- ---- ---- ---- 60.50 UNCH 60.50 1 MAR24 ---- ---- ---- ---- 60.25 UNCH 60.25 APR24 ---- ---- ---- ---- 61.25 UNCH 61.25 MAY24 ---- ---- ---- ---- 61.25 UNCH 61.25 JUN24 ---- ---- ---- ---- 61.25 UNCH 61.25 JLY24 ---- ---- ---- ---- 61.75 UNCH 61.75 AUG24 ---- ---- ---- ---- 61.75 UNCH 61.75 SEP24 ---- ---- ---- ---- 61.75 UNCH 61.75 OCT24 ---- ---- ---- ---- 62.50 UNCH 62.50 NOV24 ---- ---- ---- ---- 62.50 UNCH 62.50 DEC24 ---- ---- ---- ---- 62.50 UNCH 62.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 429 MGC Micro Gold Futures FEB23 1876.3 1885.4 1872.0 1881.3A 1876.5 -1.3 39696 1877.8 46876 18949 APR23 1891.3 1901.5 1888.8 1898.2B 1893.0 -1.2 788 1894.2 1089 3203 JUN23 1908.0 1918.0 1905.0 1913.8B 1909.6 -1.1 254 1910.7 336 1040 AUG23 1926.0 1932.9 1925.0 1925.1A 1926.1 -.8 20 1926.9 86 152 OCT23 1947.0 1947.2B 1947.0 1946.6A 1942.5 -.8 2 1943.3 15 42 DEC23 1958.2 1964.3 1958.0A 1963.5A 1959.1 -.7 12 1959.8 19 133 FEB24 ---- ---- ---- 1971.9A 1977.2 +2.0 14 1975.2 21 APR24 ---- ---- ---- ---- 1991.4 +2.0 1989.4 2 JUN24 ---- ---- ---- ---- 2005.6 +2.0 2003.6 6 AUG24 ---- ---- ---- ---- 2017.0 +4.9 2012.1 OCT24 ---- ---- ---- ---- 2031.1 +4.9 2026.2 DEC24 ---- ---- ---- ---- 2044.9 +4.9 2040.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40786 48421 23548 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures FEB23 ---- ---- ---- 4.0095A 4.0730 +.0485 4.0245 8 16 MAR23 4.0130 4.0835 3.9875A 4.0810A 4.0775 +.0510 4168 4.0265 5677 1621 APR23 ---- 4.0700B ---- 4.0700B 4.0790 +.0510 4.0280 2 6 MAY23 4.0155 4.0835B 3.9865 4.0725A 4.0790 +.0495 47 4.0295 86 184 JUN23 ---- ---- ---- ---- 4.0805 +.0495 4.0310 1 JLY23 4.0790 4.0790 4.0790 4.0725A 4.0805 +.0490 1 4.0315 5 9 AUG23 ---- ---- ---- ---- 4.0810 +.0490 4.0320 SEP23 ---- ---- ---- ---- 4.0805 +.0490 4.0315 OCT23 ---- ---- ---- ---- 4.0835 +.0490 4.0345 NOV23 ---- ---- ---- ---- 4.0855 +.0490 4.0365 DEC23 ---- ---- ---- ---- 4.0785 +.0490 4.0295 2 JAN24 ---- ---- ---- ---- 4.0820 +.0490 4.0330 FEB24 ---- ---- ---- ---- 4.0835 +.0490 4.0345 MAR24 ---- ---- ---- ---- 4.0730 +.0490 4.0240 APR24 ---- ---- ---- ---- 4.0715 +.0490 4.0225 MAY24 ---- ---- ---- ---- 4.0675 +.0490 4.0185 JUN24 ---- ---- ---- ---- 4.0680 +.0490 4.0190 JLY24 ---- ---- ---- ---- 4.0620 +.0490 4.0130 AUG24 ---- ---- ---- ---- 4.0615 +.0490 4.0125 SEP24 ---- ---- ---- ---- 4.0575 +.0490 4.0085 OCT24 ---- ---- ---- ---- 4.0585 +.0490 4.0095 NOV24 ---- ---- ---- ---- 4.0555 +.0490 4.0065 DEC24 ---- ---- ---- ---- 4.0505 +.0490 4.0015 MAR25 ---- ---- ---- ---- 4.0455 +.0490 3.9965 MAY25 ---- ---- ---- ---- 4.0580 +.0490 4.0090 JLY25 ---- ---- ---- ---- 4.0580 +.0490 4.0090 SEP25 ---- ---- ---- ---- 4.0580 +.0490 4.0090 DEC25 ---- ---- ---- ---- 4.0580 +.0490 4.0090 MAR26 ---- ---- ---- ---- 4.0745 +.0490 4.0255 MAY26 ---- ---- ---- ---- 4.0875 +.0490 4.0385 JLY26 ---- ---- ---- ---- 4.0880 +.0490 4.0390 SEP26 ---- ---- ---- ---- 4.1005 +.0490 4.0515 DEC26 ---- ---- ---- ---- 4.1130 +.0490 4.0640 MAR27 ---- ---- ---- ---- 4.1105 +.0490 4.0615 MAY27 ---- ---- ---- ---- 4.1080 +.0490 4.0590 JLY27 ---- ---- ---- ---- 4.1055 +.0490 4.0565 SEP27 ---- ---- ---- ---- 4.1030 +.0490 4.0540 DEC27 ---- ---- ---- ---- 4.1155 +.0490 4.0665 MAR28 ---- ---- ---- ---- 4.1130 +.0490 4.0640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4216 5778 1839 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 83.15 -3.26 86.41 95 FEB23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 MAY23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JUN23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JLY23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 AUG23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 SEP23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 OCT23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 NOV23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 DEC23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 910 QC E-mini Copper Futures FEB23 3.9940 4.0680 3.9940 4.0760B 4.0740 +.0500 4 4.0240 3 10 MAR23 4.0080 4.0820B 3.9880A 4.0800 4.0780 +.0520 111 4.0260 193 327 APR23 4.0520 4.0520 4.0520 4.0540B 4.0800 +.0520 1 4.0280 1 1 MAY23 4.0400 4.0820B 4.0380A 4.0820B 4.0800 +.0500 2 4.0300 5 32 JUN23 ---- ---- ---- ---- 4.0800 +.0480 4.0320 JLY23 ---- ---- ---- ---- 4.0800 +.0480 4.0320 AUG23 ---- ---- ---- ---- 4.0820 +.0500 4.0320 SEP23 ---- ---- ---- ---- 4.0800 +.0480 4.0320 OCT23 ---- ---- ---- ---- 4.0840 +.0500 4.0340 NOV23 ---- ---- ---- ---- 4.0860 +.0500 4.0360 DEC23 ---- ---- ---- ---- 4.0780 +.0480 4.0300 JAN24 ---- ---- ---- ---- 4.0820 +.0480 4.0340 FEB24 ---- ---- ---- ---- 4.0840 +.0500 4.0340 MAR24 ---- ---- ---- ---- 4.0740 +.0500 4.0240 APR24 ---- ---- ---- ---- 4.0720 +.0500 4.0220 MAY24 ---- ---- ---- ---- 4.0680 +.0500 4.0180 JUN24 ---- ---- ---- ---- 4.0680 +.0480 4.0200 JLY24 ---- ---- ---- ---- 4.0620 +.0480 4.0140 AUG24 ---- ---- ---- ---- 4.0620 +.0500 4.0120 SEP24 ---- ---- ---- ---- 4.0580 +.0500 4.0080 OCT24 ---- ---- ---- ---- 4.0580 +.0480 4.0100 NOV24 ---- ---- ---- ---- 4.0560 +.0500 4.0060 DEC24 ---- ---- ---- ---- 4.0500 +.0480 4.0020 MAR25 ---- ---- ---- ---- 4.0460 +.0500 3.9960 MAY25 ---- ---- ---- ---- 4.0580 +.0480 4.0100 JLY25 ---- ---- ---- ---- 4.0580 +.0480 4.0100 SEP25 ---- ---- ---- ---- 4.0580 +.0480 4.0100 DEC25 ---- ---- ---- ---- 4.0580 +.0480 4.0100 MAR26 ---- ---- ---- ---- 4.0740 +.0480 4.0260 MAY26 ---- ---- ---- ---- 4.0880 +.0500 4.0380 JLY26 ---- ---- ---- ---- 4.0880 +.0480 4.0400 SEP26 ---- ---- ---- ---- 4.1000 +.0480 4.0520 DEC26 ---- ---- ---- ---- 4.1140 +.0500 4.0640 MAR27 ---- ---- ---- ---- 4.1100 +.0480 4.0620 MAY27 ---- ---- ---- ---- 4.1080 +.0480 4.0600 JLY27 ---- ---- ---- ---- 4.1060 +.0500 4.0560 SEP27 ---- ---- ---- ---- 4.1040 +.0500 4.0540 DEC27 ---- ---- ---- ---- 4.1160 +.0500 4.0660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 202 370 QI E-Mini Silver Futures MAR23 23.7875 23.9000B 23.5500A 23.7625B 23.6650 -.2060 116 23.8710 376 280 MAY23 23.9750 24.0875B 23.7500A 24.0875B 23.8570 -.2050 3 24.0620 17 33 JLY23 ---- ---- ---- 23.9625A 24.0550 -.2050 24.2600 25 SEP23 ---- ---- ---- 24.1875A 24.2650 -.2050 24.4700 5 DEC23 ---- ---- ---- 24.4875A 24.5530 -.2070 24.7600 3 JAN24 ---- ---- ---- ---- 24.5880 -.2070 24.7950 MAR24 ---- ---- ---- ---- 24.8120 -.2380 25.0500 MAY24 ---- ---- ---- ---- 25.0100 -.2380 25.2480 2 JLY24 ---- ---- ---- ---- 25.0500 -.2380 25.2880 SEP24 ---- ---- ---- ---- 25.1950 -.2380 25.4330 DEC24 ---- ---- ---- ---- 25.4820 -.2380 25.7200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 119 393 348 QO E-Mini Gold Futures FEB23 1875.75 1885.00 1872.25 1881.25 1876.50 -1.30 1802 1877.80 2301 934 APR23 1892.00 1901.50 1891.50 1897.75A 1893.00 -1.20 35 1894.20 55 159 JUN23 ---- ---- ---- 1905.25A 1909.60 -1.10 1910.70 4 32 AUG23 ---- ---- ---- 1924.75A 1926.10 -.80 1926.90 20 OCT23 ---- ---- ---- 1941.75A 1942.50 -.80 1943.30 1 4 DEC23 1963.00 1963.00 1963.00 1965.00B 1959.10 -.70 1 1959.80 38 FEB24 ---- ---- ---- 1974.75A 1977.20 +2.00 1975.20 5 APR24 ---- ---- ---- ---- 1991.40 +2.00 1989.40 JUN24 ---- ---- ---- ---- 2005.60 +2.00 2003.60 AUG24 ---- ---- ---- ---- 2017.00 +4.90 2012.10 OCT24 ---- ---- ---- ---- 2031.10 +4.90 2026.20 DEC24 ---- ---- ---- ---- 2044.90 +4.90 2040.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1838 2361 1192 SGC Shanghai Gold (CNH) Futures JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 413.00B ---- 413.00B 402.80 UNCH 402.80 19 MAR23 ---- ---- ---- ---- 401.90 UNCH 401.90 APR23 ---- ---- ---- ---- 405.20 UNCH 405.20 JUN23 ---- ---- ---- ---- 405.20 UNCH 405.20 342 AUG23 ---- ---- ---- ---- 405.85 UNCH 405.85 OCT23 ---- ---- ---- ---- 406.50 UNCH 406.50 DEC23 ---- ---- ---- ---- 407.15 UNCH 407.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 361 SGU Shanghai Gold (USD) Futures JAN23 ---- ---- ---- ---- 1840.20 UNCH 1840.20 FEB23 ---- 1901.20B ---- 1901.20B 1835.00 UNCH 1835.00 16 MAR23 ---- ---- ---- ---- 1829.80 UNCH 1829.80 APR23 ---- ---- ---- ---- 1836.30 UNCH 1836.30 JUN23 ---- ---- ---- ---- 1845.70 UNCH 1845.70 342 AUG23 ---- ---- ---- ---- 1846.30 UNCH 1846.30 OCT23 ---- ---- ---- ---- 1846.90 UNCH 1846.90 DEC23 ---- ---- ---- ---- 1847.50 UNCH 1847.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 SI Silver Futures JAN23 23.430 23.430 23.425 23.745B 23.507 -.205 4 23.712 2 20 FEB23 23.625 23.800 23.510 23.755B 23.581 -.205 29 23.786 61 218 MAR23 23.775 23.905 23.550 23.720 23.665 -.206 42553 23.871 47840 114056 MAY23 23.960 24.085 23.750 23.925B 23.857 -.205 2075 24.062 3139 13171 JLY23 24.035 24.210B 23.945A 24.160B 24.055 -.205 537 24.260 464 3002 SEP23 24.410 24.420B 24.225 24.315A 24.265 -.205 71 24.470 56 1668 DEC23 24.615 24.650 24.615 24.775B 24.553 -.207 32 24.760 38 727 JAN24 ---- ---- ---- ---- 24.588 -.207 24.795 MAR24 ---- ---- ---- 24.730A 24.812 -.238 14 25.050 12 MAY24 ---- ---- ---- ---- 25.010 -.238 25.248 1 JLY24 ---- ---- ---- ---- 25.050 -.238 25.288 4 SEP24 ---- ---- ---- ---- 25.195 -.238 25.433 DEC24 ---- ---- ---- ---- 25.482 -.238 25.720 9 JLY25 ---- ---- ---- ---- 25.645 -.238 25.883 DEC25 ---- ---- ---- ---- 25.757 -.238 25.995 JLY26 ---- ---- ---- ---- 26.548 -.238 26.786 5 DEC26 ---- ---- ---- ---- 26.650 -.238 26.888 JLY27 ---- ---- ---- ---- 26.758 -.238 26.996 DEC27 ---- ---- ---- ---- 26.860 -.238 27.098 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45315 51600 132893 SIL Micro Silver Futures JAN23 23.540 23.615 23.540 23.575A 23.507 -.205 10 23.712 12 134 FEB23 23.530 23.800 23.530 23.650A 23.581 -.205 45 23.786 35 159 MAR23 23.765 23.905 23.550 23.725A 23.665 -.206 7794 23.871 8943 5408 MAY23 23.990 23.990 23.835 23.960B 23.857 -.205 7 24.062 37 316 JLY23 24.100 24.250 23.980 24.160B 24.055 -.205 10 24.260 3 100 SEP23 ---- ---- ---- 24.200A 24.265 -.205 24.470 19 DEC23 ---- ---- ---- 24.595A 24.553 -.207 24.760 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7866 9030 6138 SIT SILVER TAS FUTURES MAR23 .000 .000 -.005 -.005 .000 UNCH 1553 .000 MAY23 .000 .001B .000 .001B .000 UNCH 407 .000 JLY23 ---- ---- ---- ---- .000 UNCH 49 .000 SEP23 ---- ---- ---- ---- .000 UNCH 9 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2018 SSP JAN 23 LONDON SPOT SILVER 12 ---- ---- ---- ---- 23.529 -.211 23.740 13 ---- ---- ---- ---- 23.530 -.210 23.740 17 ---- ---- ---- ---- 23.530 -.210 23.740 19 ---- ---- ---- ---- 23.529 -.211 23.740 20 ---- ---- ---- ---- 23.529 -.211 23.740 23 ---- ---- ---- ---- 23.529 -.211 23.740 24 ---- ---- ---- ---- 23.529 -.211 23.740 25 ---- ---- ---- ---- 23.529 -.211 23.740 26 ---- ---- ---- ---- 23.529 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 120.42B ---- 120.42B 119.66 +2.25 117.41 678 FEB23 ---- ---- ---- 120.54B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 678 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.20 +.40 49.80 600 MAR23 ---- ---- ---- ---- 50.35 +.40 49.95 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1876.5 -1.3 1877.8 APR23 ---- ---- ---- ---- 1893.0 -1.2 1894.2 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0775 +.0510 4.0265 MAY23 ---- ---- ---- ---- 4.0790 +.0495 4.0295 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.665 -.206 23.871 MAY23 ---- ---- ---- ---- 23.857 -.205 24.062 ZNC ZINC Futures JAN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 FEB23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 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 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 843.25 +22.50 820.75 1675 ---- ---- ---- ---- 818.25 +22.50 795.75 1700 ---- ---- ---- ---- 793.25 +22.50 770.75 1725 ---- ---- ---- ---- 768.25 +22.50 745.75 1750 ---- ---- ---- ---- 743.25 +22.50 720.75 1775 ---- ---- ---- ---- 718.25 +22.50 695.75 1800 ---- ---- ---- ---- 693.25 +22.50 670.75 1825 ---- ---- ---- ---- 668.25 +22.50 645.75 1850 ---- ---- ---- ---- 643.25 +22.50 620.75 1875 ---- ---- ---- ---- 618.25 +22.50 595.75 1900 ---- ---- ---- ---- 593.25 +22.50 570.75 1925 ---- ---- ---- ---- 568.25 +22.50 545.75 1950 ---- ---- ---- ---- 543.25 +22.50 520.75 1975 ---- ---- ---- ---- 518.25 +22.50 495.75 2000 ---- ---- ---- ---- 493.25 +22.50 470.75 2025 ---- ---- ---- ---- 468.50 +22.75 445.75 2050 ---- ---- ---- ---- 443.50 +22.50 421.00 2075 ---- ---- ---- ---- 419.00 +23.00 396.00 2100 ---- ---- ---- ---- 394.25 +22.75 371.50 2125 ---- ---- ---- ---- 369.75 +23.00 346.75 2150 ---- ---- ---- ---- 345.50 +23.25 322.25 2175 ---- ---- ---- ---- 321.25 +23.25 298.00 2200 ---- ---- ---- ---- 297.50 +23.25 274.25 2225 ---- ---- ---- ---- 274.00 +23.50 250.50 2250 ---- ---- ---- ---- 250.75 +23.25 227.50 2275 ---- ---- ---- ---- 228.25 +23.25 205.00 2300 ---- ---- ---- ---- 206.00 +22.75 183.25 2325 ---- 194.50B 159.00A 159.00A 184.75 +22.00 162.75 2350 ---- 173.50B 139.50A 139.50A 164.25 +21.00 143.25 2375 ---- 153.50B 121.50A 121.50A 144.50 +19.50 125.00 2 2400 ---- 134.50B 105.00A 105.00A 126.25 +17.75 108.50 5 2425 ---- 116.50B 89.50A 89.50A 109.25 +16.00 93.25 2450 ---- 100.00B 70.00A 70.00A 93.50 +13.75 79.75 2475 ---- 86.00B 58.75A 58.75A 79.50 +11.50 68.00 2500 ---- 73.00B 49.00A 49.00A 67.00 +9.50 57.50 2525 ---- 61.50B 40.75A 40.75A 56.25 +7.75 48.50 2550 ---- 51.75B 33.50A 33.50A 46.75 +6.00 40.75 10 2575 ---- 43.00B 27.50A 27.50A 39.00 +5.00 34.00 2600 ---- 35.75B 23.00A 23.00A 32.25 +3.75 28.50 50 2625 ---- 29.50B 18.75A 18.75A 26.75 +3.00 23.75 2650 ---- 24.50B 15.25A 15.25A 22.00 +2.25 19.75 100 2675 ---- 20.25B 12.75A 12.75A 18.25 +2.00 16.25 2700 ---- 16.50B 10.75A 10.75A 15.00 +1.50 13.50 50 2725 ---- 13.75B 9.00A 9.00A 12.50 +1.25 11.25 2750 ---- 11.25B 7.75A 7.75A 10.25 +1.00 9.25 2775 ---- 9.25B 6.50A 6.50A 8.50 +.75 7.75 2800 ---- 7.75B 5.75A 5.75A 7.00 +.75 6.25 51 2825 ---- 6.50B 5.00A 5.00A 6.00 +.75 5.25 102 2850 ---- 5.25B ---- 5.25B 5.00 +.75 4.25 51 2875 ---- 4.00B ---- 4.00B 4.00 +.50 3.50 2900 ---- ---- ---- ---- 3.50 +.50 3.00 2925 ---- ---- ---- ---- 3.00 +.50 2.50 2950 ---- ---- ---- ---- 2.50 +.50 2.00 2975 ---- ---- ---- ---- 2.00 +.25 1.75 3000 ---- ---- ---- ---- 1.75 +.25 1.50 3025 ---- ---- ---- ---- 1.50 +.25 1.25 3050 ---- ---- ---- ---- 1.25 +.25 1.00 3075 ---- ---- ---- ---- 1.00 +.25 .75 3100 ---- ---- ---- ---- 1.00 +.25 .75 3125 ---- ---- ---- ---- .75 +.25 .50 3150 ---- ---- ---- ---- .75 +.25 .50 3175 ---- ---- ---- ---- .50 UNCH .50 3200 ---- ---- ---- ---- .50 +.25 .25 3225 ---- ---- ---- ---- .50 +.25 .25 3250 ---- ---- ---- ---- .50 +.25 .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 849.25 +23.00 826.25 1675 ---- ---- ---- ---- 824.25 +23.00 801.25 1700 ---- ---- ---- ---- 799.25 +23.00 776.25 1725 ---- ---- ---- ---- 774.25 +23.00 751.25 1750 ---- ---- ---- ---- 749.25 +23.00 726.25 1775 ---- ---- ---- ---- 724.25 +23.00 701.25 1800 ---- ---- ---- ---- 699.25 +23.00 676.25 1825 ---- ---- ---- ---- 674.50 +23.25 651.25 1850 ---- ---- ---- ---- 649.50 +23.00 626.50 1875 ---- ---- ---- ---- 625.00 +23.50 601.50 1900 ---- ---- ---- ---- 600.25 +23.25 577.00 1925 ---- ---- ---- ---- 575.75 +23.50 552.25 1950 ---- ---- ---- ---- 551.25 +23.50 527.75 1975 ---- ---- ---- ---- 527.00 +23.50 503.50 2000 ---- ---- ---- ---- 503.00 +23.75 479.25 2025 ---- ---- ---- ---- 479.00 +23.75 455.25 2050 ---- ---- ---- ---- 455.25 +23.75 431.50 2075 ---- ---- ---- ---- 431.75 +23.75 408.00 2100 ---- ---- ---- ---- 408.50 +24.00 384.50 2125 ---- ---- ---- ---- 385.50 +23.75 361.75 2150 ---- ---- ---- ---- 362.75 +23.50 339.25 2175 ---- ---- ---- ---- 340.50 +23.25 317.25 2200 ---- ---- ---- ---- 318.50 +22.75 295.75 2225 ---- ---- ---- ---- 297.25 +22.50 274.75 2250 ---- ---- ---- ---- 276.25 +21.75 254.50 2275 ---- ---- ---- ---- 256.25 +21.25 235.00 2300 ---- ---- ---- ---- 236.75 +20.50 216.25 2325 ---- 226.50B 195.50A 195.50A 218.00 +19.50 198.50 2350 ---- 208.00B 178.50A 178.50A 200.00 +18.50 181.50 2375 ---- 190.50B 162.50A 162.50A 183.25 +17.75 165.50 2400 ---- 173.50B 147.50A 147.50A 167.00 +16.50 150.50 2425 ---- 158.00B 133.00A 133.00A 152.00 +15.50 136.50 2450 ---- 143.00B 115.50A 115.50A 137.75 +14.25 123.50 2475 ---- 130.00B 104.00A 104.00A 124.50 +13.00 111.50 2500 ---- 117.50B 93.25A 93.25A 112.25 +11.75 100.50 2525 ---- 105.75B 83.75A 83.75A 101.00 +10.50 90.50 2550 ---- 95.00B 75.00A 75.00A 90.50 +9.25 81.25 2575 ---- 85.25B 67.00A 67.00A 81.25 +8.25 73.00 2600 ---- 76.25B 59.75A 59.75A 72.50 +7.00 65.50 2625 ---- 68.25B 53.50A 53.50A 64.75 +6.00 58.75 2650 ---- 61.00B 47.50A 47.50A 57.75 +5.00 52.75 2675 ---- 54.25B 42.50A 42.50A 51.50 +4.25 47.25 2700 ---- 48.50B 37.75A 37.75A 45.75 +3.25 42.50 2725 ---- 43.25B 33.75A 33.75A 40.75 +2.75 38.00 2750 ---- 38.50B 30.00A 30.00A 36.25 +2.00 34.25 2775 ---- 34.25B 26.75A 26.75A 32.25 +1.50 30.75 2800 ---- 30.50B 23.75A 23.75A 28.75 +1.00 27.75 2825 ---- 27.25B 21.00A 21.00A 25.75 +.75 25.00 2850 ---- 24.25B 18.75A 18.75A 23.00 +.50 22.50 2875 ---- 21.50B 17.00A 17.00A 20.50 +.25 20.25 2900 ---- 19.25B 15.00A 15.00A 18.25 UNCH 18.25 2925 ---- 17.25B 13.50A 13.50A 16.50 UNCH 16.50 2950 ---- 15.50B 12.25A 12.25A 14.75 -.25 15.00 2975 ---- 13.75B 11.00A 11.00A 13.25 -.25 13.50 3000 ---- 12.50B 10.00A 10.00A 12.00 -.25 12.25 3025 ---- 11.25B 9.25A 9.25A 10.75 -.25 11.00 3050 ---- ---- 8.25A 8.25A 9.75 -.25 10.00 2 3075 ---- ---- 7.50A 7.50A 8.75 -.50 9.25 3100 ---- ---- 7.00A 7.00A 8.00 -.25 8.25 3125 ---- ---- 6.50A 6.50A 7.25 -.25 7.50 3150 ---- ---- 6.00A 6.00A 6.50 -.50 7.00 3175 ---- ---- ---- ---- 6.00 -.25 6.25 3200 ---- ---- ---- ---- 5.50 -.25 5.75 3225 ---- ---- ---- ---- 5.00 -.25 5.25 3250 ---- ---- ---- ---- 4.50 -.25 4.75 3275 ---- ---- ---- ---- 4.00 -.50 4.50 3300 ---- ---- ---- ---- 3.75 -.25 4.00 3325 ---- ---- ---- ---- 3.50 -.25 3.75 3350 ---- ---- ---- ---- 3.25 -.25 3.50 3375 ---- ---- ---- ---- 3.00 -.25 3.25 3400 ---- ---- ---- ---- 2.75 -.25 3.00 3425 ---- ---- ---- ---- 2.50 -.25 2.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 423 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .50 +.25 .25 2025 ---- ---- ---- ---- .50 UNCH .50 2050 ---- ---- ---- ---- .75 +.25 .50 2075 ---- ---- ---- ---- 1.00 +.25 .75 2100 ---- 1.50B ---- ---- 1.50 +.50 1.00 2125 ---- 2.50B ---- 2.00B 2.00 +.50 1.50 2150 ---- 3.25B ---- 3.00B 2.75 +.75 2.00 2175 ---- 4.50B ---- 4.00B 3.50 +.75 2.75 2200 ---- 6.00B ---- 5.50B 4.75 +1.00 3.75 2225 ---- 8.25B ---- 7.50B 6.00 +.75 5.25 2250 ---- 10.75B ---- 10.00B 8.00 +1.00 7.00 2 2275 ---- 13.75B ---- 13.00B 10.25 +.75 9.50 2300 ---- 17.75B 12.25A 16.75B 13.00 +.25 12.75 12 2325 ---- 22.75B 15.50A 22.50B 16.75 -.50 17.25 2350 ---- 29.00B 19.50A 28.75B 21.00 -1.75 22.75 2375 ---- 36.50B 24.50A 36.00B 26.50 -3.00 29.50 2400 ---- 45.25B 30.50A 45.00B 33.00 -4.75 37.75 5 2425 ---- 55.75B 37.75A 53.00B 41.00 -6.75 47.75 2450 ---- 67.75B 46.25A 64.75B 50.25 -8.75 59.00 2475 ---- 81.50B 56.25A 81.00B 61.25 -11.00 72.25 2500 ---- ---- 67.50A 67.50A 73.75 -13.00 86.75 2525 ---- ---- 80.75A 80.75A 88.00 -14.75 102.75 2550 ---- ---- 102.50A 102.50A 103.50 -16.25 119.75 2575 ---- ---- ---- ---- 120.50 -17.75 138.25 2 2600 ---- ---- ---- ---- 138.75 -18.75 157.50 2625 ---- ---- ---- ---- 158.25 -19.50 177.75 2650 ---- ---- ---- ---- 178.50 -20.00 198.50 2675 ---- ---- ---- ---- 199.75 -20.50 220.25 2700 ---- ---- ---- ---- 221.50 -21.00 242.50 2725 ---- ---- ---- ---- 243.75 -21.25 265.00 2750 ---- ---- ---- ---- 266.75 -21.25 288.00 2775 ---- ---- ---- ---- 289.75 -21.75 311.50 2800 ---- ---- ---- ---- 313.50 -21.50 335.00 2825 ---- ---- ---- ---- 337.25 -21.75 359.00 2850 ---- ---- ---- ---- 361.25 -21.75 383.00 2875 ---- ---- ---- ---- 385.25 -22.00 407.25 2900 ---- ---- ---- ---- 409.75 -22.00 431.75 2925 ---- ---- ---- ---- 434.00 -22.25 456.25 2950 ---- ---- ---- ---- 458.75 -22.00 480.75 2975 ---- ---- ---- ---- 483.25 -22.25 505.50 3000 ---- ---- ---- ---- 508.00 -22.00 530.00 3025 ---- ---- ---- ---- 532.75 -22.25 555.00 3050 ---- ---- ---- ---- 557.50 -22.25 579.75 3075 ---- ---- ---- ---- 582.25 -22.25 604.50 3100 ---- ---- ---- ---- 607.25 -22.25 629.50 3125 ---- ---- ---- ---- 632.00 -22.25 654.25 3150 ---- ---- ---- ---- 657.00 -22.25 679.25 3175 ---- ---- ---- ---- 681.75 -22.50 704.25 3200 ---- ---- ---- ---- 706.75 -22.50 729.25 3225 ---- ---- ---- ---- 731.75 -22.50 754.25 3250 ---- ---- ---- ---- 756.75 -22.50 779.25 3275 ---- ---- ---- ---- 781.75 -22.50 804.25 3300 ---- ---- ---- ---- 806.75 -22.50 829.25 3325 ---- ---- ---- ---- 831.75 -22.50 854.25 3350 ---- ---- ---- ---- 856.75 -22.50 879.25 3375 ---- ---- ---- ---- 881.75 -22.50 904.25 3400 ---- ---- ---- ---- 906.75 -22.50 929.25 3425 ---- ---- ---- ---- 931.75 -22.50 954.25 3450 ---- ---- ---- ---- 956.75 -22.50 979.25 3475 ---- ---- ---- ---- 981.75 -22.50 1004.25 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .50 +.25 .25 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 +.25 .50 1775 ---- ---- ---- ---- 1.00 +.25 .75 1800 ---- ---- ---- ---- 1.00 +.25 .75 1825 ---- ---- ---- ---- 1.25 +.25 1.00 1850 ---- ---- ---- ---- 1.75 +.50 1.25 1875 ---- ---- ---- ---- 2.00 +.50 1.50 1900 ---- ---- ---- ---- 2.50 +.50 2.00 1925 ---- ---- ---- ---- 3.00 +.50 2.50 1950 ---- ---- ---- ---- 3.75 +.75 3.00 1975 ---- 5.00B ---- ---- 4.50 +.75 3.75 2000 ---- 6.00B ---- 5.75B 5.25 +.75 4.50 2025 ---- 7.25B ---- 7.00B 6.25 +.75 5.50 2050 ---- 8.75B ---- 8.25B 7.50 +.75 6.75 2075 ---- 10.50B ---- 10.00B 9.00 +1.00 8.00 2100 ---- 12.50B ---- 12.50B 10.75 +1.00 9.75 2125 ---- 15.00B ---- 14.25B 12.50 +.75 11.75 2150 ---- 17.50B ---- 17.25B 14.75 +.50 14.25 2175 ---- 20.75B ---- 19.75B 17.50 +.50 17.00 2200 ---- 24.50B 20.00A 23.50B 20.50 UNCH 20.50 2225 ---- 28.75B 23.25A 27.75B 24.00 -.50 24.50 2250 ---- 34.00B 27.25A 32.50B 28.00 -1.25 29.25 2275 ---- 39.75B 31.75A 38.25B 32.75 -1.75 34.50 2300 ---- 46.25B 37.00A 45.25B 38.25 -2.50 40.75 2325 ---- 53.75B 43.00A 51.50B 44.50 -3.25 47.75 2350 ---- 62.00B 49.75A 61.25B 51.50 -4.25 55.75 2375 ---- 71.50B 57.25A 69.25B 59.50 -5.25 64.75 2400 ---- 81.75B 65.75A 81.00B 68.25 -6.25 74.50 2425 ---- 93.00B 75.00A 92.75B 78.00 -7.50 85.50 2450 ---- 105.50B 85.50A 104.50B 88.75 -8.50 97.25 2475 ---- 118.75B 96.50A 96.50A 100.50 -9.75 110.25 2500 ---- 133.00B 108.25A 108.25A 113.00 -11.00 124.00 2525 ---- ---- 121.25A 121.25A 126.50 -12.50 139.00 2550 ---- ---- 135.50A 135.50A 141.25 -13.50 154.75 2575 ---- ---- 151.50A 151.50A 156.50 -14.75 171.25 2600 ---- ---- 172.25A 172.25A 172.75 -16.00 188.75 2625 ---- ---- ---- ---- 190.00 -16.75 206.75 2650 ---- ---- ---- ---- 207.75 -18.00 225.75 2675 ---- ---- ---- ---- 226.50 -18.75 245.25 2700 ---- ---- ---- ---- 245.75 -19.50 265.25 2725 ---- ---- ---- ---- 265.50 -20.25 285.75 2750 ---- ---- ---- ---- 286.00 -20.75 306.75 2775 ---- ---- ---- ---- 307.00 -21.25 328.25 2800 ---- ---- ---- ---- 328.25 -22.00 350.25 2825 ---- ---- ---- ---- 350.25 -22.00 372.25 2850 ---- ---- ---- ---- 372.25 -22.50 394.75 2875 ---- ---- ---- ---- 394.75 -22.75 417.50 2900 ---- ---- ---- ---- 417.50 -23.00 440.50 2925 ---- ---- ---- ---- 440.50 -23.00 463.50 2950 ---- ---- ---- ---- 463.75 -23.25 487.00 2975 ---- ---- ---- ---- 487.25 -23.25 510.50 3000 ---- ---- ---- ---- 511.00 -23.00 534.00 3025 ---- ---- ---- ---- 534.75 -23.25 558.00 3050 ---- ---- ---- ---- 558.50 -23.25 581.75 3075 ---- ---- ---- ---- 582.50 -23.25 605.75 3100 ---- ---- ---- ---- 606.75 -23.25 630.00 3125 ---- ---- ---- ---- 631.00 -23.25 654.25 3150 ---- ---- ---- ---- 655.25 -23.25 678.50 3175 ---- ---- ---- ---- 679.75 -23.25 703.00 3200 ---- ---- ---- ---- 704.00 -23.25 727.25 3225 ---- ---- ---- ---- 728.50 -23.25 751.75 3250 ---- ---- ---- ---- 753.25 -23.25 776.50 3275 ---- ---- ---- ---- 777.75 -23.25 801.00 3300 ---- ---- ---- ---- 802.50 -23.25 825.75 3325 ---- ---- ---- ---- 827.25 -23.00 850.25 3350 ---- ---- ---- ---- 852.00 -23.00 875.00 3375 ---- ---- ---- ---- 876.75 -23.00 899.75 3400 ---- ---- ---- ---- 901.50 -23.00 924.50 3425 ---- ---- ---- ---- 926.25 -23.25 949.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 290.80B 279.90A 279.90A 283.00 -1.20 284.20 1615 ---- 285.80B 274.90A 274.90A 278.00 -1.20 279.20 1620 ---- 280.80B 269.90A 269.90A 273.00 -1.20 274.20 1625 ---- 275.70B 264.80A 264.80A 268.00 -1.20 269.20 1630 ---- 270.80B 259.80A 259.80A 263.00 -1.20 264.20 1635 ---- 265.80B 254.80A 254.80A 258.00 -1.20 259.20 1640 ---- 260.80B 249.70A 249.70A 253.00 -1.20 254.20 1645 ---- 255.80B 244.70A 244.70A 248.00 -1.30 249.30 1650 ---- 251.30B 239.90A 239.90A 243.00 -1.30 244.30 1655 ---- 245.90B 235.00A 235.00A 238.00 -1.30 239.30 1660 ---- 240.90B 229.70A 229.70A 233.00 -1.30 234.30 1665 ---- 235.90B 224.70A 224.70A 228.10 -1.20 229.30 1670 ---- 231.00B 219.70A 219.70A 223.10 -1.30 224.40 1675 ---- 226.40B 214.80A 214.80A 218.10 -1.30 219.40 1680 ---- 221.10B 209.80A 209.80A 213.10 -1.30 214.40 1685 ---- 216.10B 204.80A 204.80A 208.10 -1.40 209.50 1690 ---- 211.10B 199.90A 199.90A 203.20 -1.30 204.50 1695 ---- 206.20B 194.90A 194.90A 198.20 -1.30 199.50 1700 ---- 201.50B 189.90A 189.90A 193.30 -1.30 194.60 1705 ---- 196.20B 185.00A 185.00A 188.30 -1.40 189.70 1710 ---- 191.20B 180.10A 180.10A 183.40 -1.30 184.70 1715 ---- 186.30B 175.20A 175.20A 178.40 -1.40 179.80 1720 ---- 181.40B 170.30A 170.30A 173.50 -1.40 174.90 1725 ---- 176.80B 165.40A 165.40A 168.60 -1.40 170.00 1730 ---- 171.40B 160.50A 160.50A 163.70 -1.40 165.10 1735 ---- 166.50B 155.60A 155.60A 158.80 -1.40 160.20 1 1740 ---- 161.60B 150.80A 150.80A 153.90 -1.40 155.30 1745 ---- 156.80B 145.90A 145.90A 149.00 -1.50 150.50 1750 ---- 152.40B 141.10A 141.10A 144.20 -1.40 145.60 1755 ---- 147.10B 136.30A 136.30A 139.40 -1.40 140.80 1760 ---- 142.10B 131.60A 131.60A 134.50 -1.50 136.00 1 1765 ---- 137.50B 126.80A 126.80A 129.80 -1.50 131.30 1 1770 ---- 132.50B 122.10A 122.10A 125.00 -1.50 126.50 1775 ---- 128.30B 117.40A 117.40A 120.30 -1.50 121.80 1 1780 ---- 123.20B 112.80A 112.80A 115.60 -1.60 117.20 1785 ---- 118.40B 108.20A 108.20A 110.90 -1.60 112.50 1790 ---- 113.80B 103.70A 103.70A 106.30 -1.60 107.90 1795 ---- 109.10B 99.20A 99.20A 101.70 -1.70 103.40 1800 ---- 104.90B 94.60A 94.60A 97.20 -1.70 98.90 1805 ---- 100.40B 90.30A 90.30A 92.70 -1.80 94.50 2 1810 ---- 95.90B 86.00A 86.00A 88.30 -1.80 90.10 4 1815 ---- 91.40B 81.70A 81.70A 84.00 -1.80 85.80 2 1820 ---- 87.00B 77.60A 77.60A 79.70 -1.90 81.60 8 1825 ---- 82.70B 73.50A 73.50A 75.50 -1.90 77.40 14 1830 ---- 78.50B 69.60A 69.60A 71.40 -1.90 73.30 25 1835 ---- 74.30B 65.60A 65.60A 67.40 -2.00 69.40 8 1840 ---- 70.20B 61.90A 61.90A 63.50 -2.00 65.50 6 1845 ---- 66.30B 58.20A 58.20A 59.70 -2.00 61.70 26 1850 ---- 62.50B 54.70A 54.70A 56.10 -2.00 1 58.10 2 1855 ---- 58.70B 51.30A 51.30A 52.50 -2.10 54.60 5 1860 ---- 55.00B 48.10A 48.10A 49.10 -2.00 51.10 8 1865 ---- 51.50B 44.80A 44.80A 45.80 -2.10 47.90 203 1870 ---- 48.20B 41.70A 41.70A 42.70 -2.00 44.70 10 1875 ---- 45.00B 38.80A 38.80A 39.60 -2.10 41.70 3 7 1880 ---- 41.90B 35.80A 35.80A 36.80 -2.00 38.80 2 1885 ---- 39.00B 33.20A 33.20A 34.00 -2.10 36.10 3 1890 31.70 36.20B 30.80A 34.50B 31.50 -2.00 3 33.50 3 1895 29.50 33.50B 28.50A 29.90A 29.00 -2.00 2 31.00 2 3 1900 27.20 31.00B 26.30A 29.70B 26.70 -2.00 6 28.70 7 1905 ---- 28.60B 24.20A 24.20A 24.60 -1.90 26.50 2 1910 ---- 26.40B 22.30A 22.30A 22.60 -1.80 24.40 1 1 1915 ---- 24.30B 20.50A 20.50A 20.70 -1.80 22.50 5 1920 ---- 22.40B 18.90A 18.90A 19.00 -1.70 1 20.70 2 1925 ---- 20.50B 17.30A 17.30A 17.30 -1.70 19.00 1930 ---- 18.80B 15.80A 15.80A 15.80 -1.70 17.50 3 4 1935 ---- 17.20B 14.50A 14.50A 14.40 -1.60 16.00 1 2 1940 ---- 15.70B 13.20A 13.20A 13.20 -1.50 14.70 1 1945 ---- 14.40B 12.10A 12.10A 12.00 -1.40 13.40 14 1950 ---- 13.10B 11.00A 11.00A 10.90 -1.40 12.30 8 1955 ---- 12.00B 10.00A 10.00A 9.90 -1.30 11.20 9 6 1960 ---- 10.90B 9.10A 9.10A 9.00 -1.30 10.30 5 3 1965 ---- 10.00B 8.30A 8.30A 8.20 -1.20 9.40 3 1 1970 ---- 9.10B 7.60A 7.60A 7.50 -1.10 8.60 2 3 1975 ---- 8.30B 6.90A 6.90A 6.80 -1.00 7.80 5 1980 ---- 7.50B 6.30A 6.30A 6.20 -.90 7.10 2 3 1985 ---- 6.80B 5.70A 5.70A 5.60 -.90 6.50 1 1 1990 ---- 6.20B 5.20A 5.20A 5.10 -.90 6.00 2 2 1995 5.30 5.70B 4.80A 4.80A 4.70 -.70 15 5.40 2000 4.40 5.10B 4.30A 5.10B 4.20 -.80 2 5.00 4 5 2005 ---- 4.70B 4.00A 4.00A 3.90 -.60 4.50 1 2010 ---- 4.20B 3.60A 3.60A 3.50 -.60 4.10 2 79 2015 ---- ---- 3.30A 3.30A 3.30 -.50 3.80 8 2020 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 3 2025 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 2 4 2030 ---- ---- 2.60A 2.60A 2.60 -.30 1 2.90 1 2035 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 2040 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1 9 2045 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 2050 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 11 2055 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 10 2060 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 2065 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 2070 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 2075 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 3 30 2080 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2085 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2090 ---- ---- ---- 1.00A 1.00 ---- ---- 2095 ---- ---- ---- 1.00A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 46 576 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 2 .20 1 1620 ---- ---- ---- ---- .20 -.10 .30 1 1625 ---- ---- ---- ---- .20 -.10 .30 3 1630 ---- ---- ---- ---- .20 -.10 .30 1635 ---- ---- ---- ---- .20 -.10 .30 10 10 1640 ---- ---- ---- ---- .20 -.10 .30 1645 ---- ---- ---- ---- .20 -.10 .30 1 5 1650 ---- ---- ---- ---- .20 -.20 .40 9 1655 ---- ---- ---- ---- .30 -.10 .40 1 1660 ---- ---- ---- ---- .30 -.10 .40 2 1665 ---- ---- ---- ---- .30 -.10 .40 3 4 1670 ---- ---- .40A .40A .30 -.20 .50 1675 ---- ---- ---- ---- .40 -.10 2 .50 1 2 1680 ---- ---- ---- ---- .40 -.10 .50 1685 ---- ---- .50A .50A .40 -.20 .60 1 1690 ---- ---- ---- ---- .50 -.10 .60 5 1695 .40 .40 .40 .40 .50 -.20 1 .70 2 1700 .60 .60 .60 .60 .60 -.10 1 .70 2 1705 ---- ---- .70A .70A .60 -.20 .80 2 1710 ---- ---- .70A .70A .70 -.20 .90 3 20 1715 ---- ---- .80A .80A .70 -.20 .90 1 1720 ---- ---- .90A .90A .80 -.20 1.00 1 3 1725 ---- ---- .90A .90A .90 -.20 1.10 3 1730 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 3 8 1735 ---- ---- 1.10A 1.10A 1.10 -.20 1 1.30 6 1740 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 5 1745 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 5 1750 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 9 1755 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 2 1760 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 4 1765 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 1 4 1770 ---- ---- 2.20A 2.20A 2.30 -.30 2.60 1 1775 ---- ---- 2.40A 2.40A 2.50 -.40 2.90 2 3 1780 ---- 3.30B 2.70A 3.30B 2.80 -.40 3.20 6 16 1785 ---- 3.70B 3.00A 3.70B 3.20 -.40 3.60 2 1790 ---- 4.10B 3.30A 4.10B 3.50 -.50 4.00 3 10 1795 ---- 4.60B 3.60A 4.60B 3.90 -.50 4.40 3 1800 ---- 5.20B 4.00A 5.20B 4.40 -.50 4.90 2 19 1805 5.10 5.80B 4.50A 4.50A 4.90 -.60 7 5.50 1 25 1810 ---- 6.40B 4.90A 6.40B 5.50 -.60 6.10 8 76 1815 ---- 7.20B 5.50A 7.20B 6.20 -.60 1 6.80 7 1820 ---- 8.00B 6.10A 8.00B 6.90 -.60 7.50 6 1825 ---- 8.90B 6.80A 8.90B 7.70 -.70 8.40 2 3 1830 7.70 10.00B 7.50A 7.70 8.60 -.70 1 9.30 8 58 1835 ---- 11.10B 8.40A 11.10B 9.60 -.70 10.30 2 1840 9.70 12.30B 9.30A 9.50A 10.70 -.70 1 11.40 9 1845 ---- 13.60B 10.40A 13.60B 11.90 -.80 12.70 5 1850 11.80 15.10B 11.50A 11.80 13.20 -.80 2 14.00 1 11 1855 ---- 16.60B 12.80A 16.60B 14.60 -.90 15.50 1 1860 ---- 18.30B 14.20A 18.30B 16.20 -.80 17.00 7 1865 ---- 20.20B 15.70A 20.20B 17.90 -.80 18.70 2 1870 ---- 22.20B 17.30A 22.20B 19.70 -.90 20.60 11 1875 ---- 24.30B 19.10A 24.20B 21.70 -.90 22.60 1 1880 ---- 26.50B 21.00A 26.50B 23.80 -.90 24.70 5 5 1885 ---- 28.90B 23.00A 28.90B 26.10 -.80 26.90 1890 27.60 31.50B 25.20A 25.70A 28.50 -.80 1 29.30 1 1895 ---- 34.10B 27.50A 34.10B 31.00 -.80 31.80 1900 ---- 37.00B 30.00A 37.00B 33.70 -.80 34.50 1905 ---- 39.90B 32.70A 39.90B 36.60 -.70 37.30 1910 ---- 42.90B 35.40A 42.90B 39.50 -.70 40.20 1915 ---- 46.10B 38.40A 46.10B 42.60 -.70 43.30 1920 ---- 49.20B 41.40A 49.00B 45.90 -.50 46.40 1925 ---- 52.70B 44.60A 52.60B 49.20 -.60 49.80 1930 ---- 56.20B 47.90A 56.20B 52.70 -.50 53.20 1935 ---- 59.80B 51.30A 59.80B 56.30 -.40 56.70 1940 ---- 63.60B 54.80A 63.40B 60.00 -.40 60.40 1945 ---- 67.40B 58.40A 67.40B 63.90 -.20 64.10 1950 ---- 71.40B 62.20A 71.40B 67.80 -.10 67.90 1955 ---- 75.40B 65.90A 75.40B 71.80 -.10 71.90 1960 ---- 79.60B 69.90A 79.40B 75.90 UNCH 75.90 1965 ---- 83.70B 73.90A 83.70B 80.00 UNCH 80.00 1970 ---- 88.00B 78.00A 88.00B 84.30 +.10 84.20 1975 ---- 92.30B 82.10A 92.30B 88.60 +.20 88.40 1980 ---- 96.70B 86.40A 96.60B 93.00 +.30 92.70 1985 ---- 101.10B 90.70A 101.10B 97.40 +.30 97.10 1990 ---- 105.60B 95.10A 105.60B 101.90 +.40 101.50 1995 ---- 110.10B 99.50A 109.60B 106.40 +.40 106.00 2000 ---- 114.70B 104.00A 114.20B 111.00 +.50 110.50 2005 ---- 119.30B 108.50A 119.20B 115.60 +.50 115.10 2010 ---- 123.90B 113.10A 123.90B 120.30 +.60 119.70 2015 ---- 128.60B 117.70A 128.60B 125.00 +.70 124.30 2020 ---- 133.30B 122.70A 133.20B 129.70 +.70 129.00 2025 ---- 138.10B 127.00A 138.00B 134.50 +.80 133.70 2030 ---- 142.80B 132.10A 142.70B 139.20 +.80 138.40 2035 ---- 147.60B 136.70A 147.50B 144.00 +.90 143.10 2040 ---- 152.40B 141.60A 152.30B 148.90 +1.00 147.90 2045 ---- 157.20B 146.20A 157.10B 153.70 +1.00 152.70 2050 ---- 162.10B 150.80A 162.00B 158.50 +1.00 157.50 2055 ---- 166.90B 155.90A 166.80B 163.40 +1.10 162.30 2060 ---- 171.80B 160.70A 171.70B 168.20 +1.00 167.20 2065 ---- 176.70B 165.60A 176.60B 173.10 +1.00 172.10 2070 ---- 181.60B 170.50A 181.50B 178.00 +1.10 176.90 2075 ---- 186.50B 175.00A 186.40B 182.90 +1.10 181.80 2080 ---- 191.40B 180.20A 191.30B 187.80 +1.10 186.70 2085 ---- 196.30B 185.10A 196.20B 192.70 +1.10 191.60 2090 ---- ---- ---- 190.00A 197.60 ---- ---- 2095 ---- ---- ---- 195.10A 202.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 63 403 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 245.70B 234.90A 234.90A 238.00 -1.20 239.20 1660 ---- 240.80B 229.80A 229.80A 233.00 -1.20 234.20 1665 ---- 235.80B 224.90A 224.90A 228.00 -1.20 229.20 1670 ---- 230.80B 219.70A 219.70A 223.00 -1.20 224.20 1675 ---- 226.30B 214.80A 214.80A 218.00 -1.20 219.20 1680 ---- 220.90B 209.90A 209.90A 213.00 -1.20 214.20 1685 ---- 215.90B 204.90A 204.90A 208.00 -1.30 209.30 1690 ---- 210.90B 199.90A 199.90A 203.00 -1.30 204.30 1695 ---- 205.90B 194.80A 194.80A 198.10 -1.20 199.30 1700 ---- 201.40B 189.80A 189.80A 193.10 -1.20 194.30 1705 ---- 195.90B 185.10A 185.10A 188.10 -1.30 189.40 1710 ---- 191.00B 179.90A 179.90A 183.10 -1.30 184.40 1715 ---- 186.00B 175.10A 175.10A 178.20 -1.30 179.50 1720 ---- 181.00B 170.00A 170.00A 173.20 -1.30 174.50 1725 ---- 176.50B 165.10A 165.10A 168.30 -1.30 169.60 1730 ---- 171.00B 160.10A 160.10A 163.30 -1.30 164.60 1735 ---- 166.10B 155.20A 155.20A 158.40 -1.30 159.70 1740 ---- 161.20B 150.30A 150.30A 153.50 -1.30 154.80 1745 ---- 156.20B 145.40A 145.40A 148.50 -1.40 149.90 1750 ---- 151.80B 140.50A 140.50A 143.60 -1.40 145.00 1755 ---- 146.40B 135.60A 135.60A 138.70 -1.40 140.10 1760 ---- 141.50B 130.80A 130.80A 133.80 -1.40 135.20 1765 ---- 136.60B 126.00A 126.00A 129.00 -1.40 130.40 1770 ---- 131.70B 121.20A 121.20A 124.10 -1.50 125.60 1775 ---- 127.40B 116.40A 116.40A 119.30 -1.50 120.80 1780 ---- 122.10B 111.60A 111.60A 114.50 -1.50 116.00 1785 ---- 117.30B 106.90A 106.90A 109.70 -1.60 111.30 1790 ---- 112.30B 102.20A 102.20A 105.00 -1.60 106.60 1795 ---- 107.70B 97.60A 97.60A 100.30 -1.60 101.90 1800 ---- 103.50B 93.00A 93.00A 95.60 -1.70 97.30 1805 ---- 98.30B 88.50A 88.50A 91.00 -1.70 92.70 1810 ---- 93.60B 84.00A 84.00A 86.50 -1.70 88.20 1815 ---- 89.60B 79.60A 79.60A 82.00 -1.70 83.70 1820 ---- 85.10B 75.30A 75.30A 77.50 -1.90 79.40 1825 ---- 80.60B 71.00A 71.00A 73.20 -1.80 75.00 1830 ---- 76.20B 66.90A 66.90A 68.90 -1.90 70.80 1835 ---- 71.90B 62.90A 62.90A 64.70 -2.00 66.70 1840 ---- 67.60B 58.90A 58.90A 60.70 -1.90 62.60 1845 ---- 63.50B 55.10A 55.10A 56.70 -2.00 58.70 1850 ---- 59.50B 51.40A 51.40A 52.80 -2.00 54.80 1855 49.80 55.60B 47.90A 55.60B 49.10 -2.10 1 51.20 1860 ---- 51.80B 44.50A 44.50A 45.60 -2.00 47.60 1865 ---- 48.10B 41.20A 41.20A 42.10 -2.10 44.20 1870 ---- 44.60B 37.90A 37.90A 38.90 -2.00 40.90 2 1875 ---- 41.30B 35.00A 35.00A 35.70 -2.10 37.80 1880 36.20 38.10B 32.20A 32.60A 32.80 -2.10 2 34.90 1 1 1885 ---- 35.10B 29.10A 29.10A 30.00 -2.10 32.10 6 1890 ---- 32.20B 26.60A 26.60A 27.40 -2.00 29.40 5 1895 ---- 29.50B 24.30A 24.30A 24.90 -2.10 27.00 8 1900 ---- 27.00B 22.20A 22.20A 22.70 -2.00 24.70 1 6 1905 ---- 24.60B 20.20A 20.20A 20.50 -2.00 22.50 1910 ---- 22.40B 18.40A 18.40A 18.60 -1.90 20.50 247 1915 ---- 20.30B 16.70A 16.70A 16.80 -1.80 18.60 3 1920 ---- 18.40B 15.10A 15.10A 15.10 -1.80 16.90 8 1925 14.80 16.70B 13.60A 13.70A 13.60 -1.70 1 15.30 10 1930 ---- 15.00B 12.30A 12.30A 12.20 -1.60 13.80 15 1935 ---- 13.50B 11.00A 11.00A 10.90 -1.60 12.50 5 1940 ---- 12.10B 9.90A 9.90A 9.80 -1.50 11.30 5 1945 ---- 10.90B 8.90A 8.90A 8.80 -1.30 10.10 5 1950 ---- 9.80B 8.00A 8.00A 7.90 -1.20 9.10 1955 ---- 8.80B 7.10A 7.10A 7.00 -1.20 8.20 5 1960 ---- 7.80B 6.40A 6.40A 6.30 -1.10 7.40 5 5 1965 ---- 7.00B 5.70A 5.70A 5.60 -1.10 6.70 10 10 1970 5.50 6.30B 5.10A 5.70B 5.00 -1.00 8 6.00 8 8 1975 ---- 5.60B 4.60A 4.60A 4.50 -.90 5.40 1980 ---- 5.00B 4.10A 4.10A 4.10 -.70 4.80 1985 ---- 4.50B 3.70A 3.70A 3.60 -.80 4.40 1990 ---- 4.00B 3.30A 3.30A 3.30 -.60 3.90 1995 ---- 3.60B 3.00A 3.00A 2.90 -.60 3.50 2000 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 2005 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 2010 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 2015 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 2020 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 2025 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 2030 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 2035 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 2040 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2045 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2050 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2055 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2060 ---- ---- .90A .90A .90 -.10 1.00 2065 ---- ---- ---- ---- .80 -.10 .90 2070 ---- ---- ---- ---- .80 UNCH .80 2075 ---- ---- ---- ---- .70 -.10 .80 2 2080 ---- ---- ---- ---- .60 -.10 .70 2085 ---- ---- ---- ---- .60 UNCH .60 2090 ---- ---- ---- .60A .60 ---- ---- 2095 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 27 354 G1W FEB23 Gold Weekly Wednesday Option - Week 1 PUT 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 UNCH .20 1 1 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .20 -.10 .30 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- ---- ---- .30 UNCH .30 1700 ---- ---- ---- ---- .30 -.10 .40 1705 ---- ---- ---- ---- .30 -.10 .40 1710 ---- ---- .40A .40A .40 -.10 .50 1715 ---- ---- ---- ---- .40 -.10 .50 1720 ---- ---- .50A .50A .40 -.20 .60 1725 ---- ---- ---- ---- .50 -.10 .60 1730 ---- ---- .60A .60A .60 -.10 .70 2 1735 ---- ---- ---- ---- .60 -.10 .70 1740 ---- ---- .70A .70A .70 -.10 .80 1745 ---- ---- .80A .80A .80 -.10 .90 1750 ---- ---- .90A .90A .80 -.20 1.00 1 1755 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1760 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1765 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1770 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1775 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 1780 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 6 1785 ---- ---- 1.80A 1.80A 1.90 -.40 2.30 1790 ---- ---- 2.00A 2.00A 2.20 -.40 2.60 1795 ---- ---- 2.30A 2.30A 2.50 -.40 2.90 5 1800 ---- ---- 2.50A 2.50A 2.80 -.50 3.30 15 1805 ---- 3.80B 2.90A 3.80B 3.20 -.50 3.70 10 1810 ---- 4.30B 3.20A 4.30B 3.60 -.60 4.20 4 1815 ---- 4.90B 3.60A 4.90B 4.10 -.60 4.70 1820 ---- 5.60B 4.10A 5.60B 4.70 -.60 5.30 5 1825 ---- 6.30B 4.60A 6.30B 5.30 -.70 6.00 5 1830 ---- 7.20B 5.20A 7.20B 6.00 -.70 6.70 3 1835 ---- 8.10B 5.90A 8.10B 6.90 -.70 7.60 1840 ---- 9.20B 6.70A 9.20B 7.80 -.70 8.50 1845 ---- 10.40B 7.60A 10.40B 8.80 -.80 9.60 1 1850 ---- 11.70B 8.50A 11.70B 9.90 -.80 10.70 1855 ---- 13.10B 9.60A 13.10B 11.20 -.80 12.00 3 1860 ---- 14.70B 10.90A 14.70B 12.60 -.90 13.50 2 7 1865 ---- 16.40B 12.20A 16.40B 14.20 -.90 15.10 1870 ---- 18.30B 13.70A 18.30B 15.90 -.90 16.80 3 1875 ---- 20.40B 15.30A 20.40B 17.80 -.90 18.70 1 1880 ---- 22.60B 17.10A 22.60B 19.80 -.90 20.70 5 1885 ---- 24.90B 19.10A 24.90B 22.00 -.90 22.90 1890 ---- 27.50B 21.20A 27.50B 24.40 -.90 25.30 1895 ---- 30.20B 23.50A 30.20B 26.90 -.90 27.80 5 1900 ---- 33.00B 26.00A 33.00B 29.60 -.80 30.40 1 2 1905 ---- 36.00B 28.60A 36.00B 32.50 -.80 33.30 1910 ---- 39.10B 31.40A 39.10B 35.50 -.70 36.20 1915 ---- 42.10B 34.30A 42.00B 38.70 -.70 39.40 1920 ---- 45.50B 37.40A 45.40B 42.00 -.60 42.60 1925 ---- 49.10B 40.60A 49.00B 45.50 -.50 46.00 1930 ---- 52.70B 44.20A 52.70B 49.10 -.40 49.50 1935 ---- 56.50B 47.70A 56.20B 52.90 -.30 53.20 1940 ---- 60.40B 51.30A 60.30B 56.70 -.30 57.00 1945 ---- 64.30B 55.00A 64.20B 60.70 -.10 60.80 1950 ---- 68.50B 58.90A 68.50B 64.70 -.10 64.80 1955 ---- 72.60B 62.90A 72.50B 68.90 UNCH 68.90 1960 ---- 76.80B 66.90A 76.70B 73.20 +.10 73.10 1965 ---- 81.20B 71.10A 81.20B 77.50 +.20 77.30 1970 ---- 85.60B 75.30A 85.60B 81.90 +.30 81.60 1975 ---- 90.00B 79.60A 89.90B 86.40 +.40 86.00 1980 ---- 94.50B 84.00A 94.40B 90.90 +.40 90.50 1985 ---- 99.00B 88.40A 98.80B 95.50 +.50 95.00 1990 ---- 103.60B 92.90A 103.30B 100.10 +.60 99.50 1995 ---- 108.30B 97.50A 108.20B 104.70 +.60 104.10 2000 ---- 113.00B 102.10A 112.60B 109.50 +.70 108.80 2005 ---- 117.70B 107.10A 117.60B 114.20 +.70 113.50 2010 ---- 122.50B 111.80A 122.40B 119.00 +.80 118.20 2015 ---- 127.20B 116.50A 126.70B 123.70 +.80 122.90 2020 ---- 132.00B 121.20A 131.90B 128.60 +.90 127.70 2025 ---- 136.90B 125.70A 136.80B 133.40 +.90 132.50 2030 ---- 141.70B 131.00A 141.60B 138.20 +.90 137.30 2035 ---- 146.60B 135.70A 146.50B 143.10 +1.00 142.10 2040 ---- 151.40B 140.50A 151.30B 148.00 +1.00 147.00 2045 ---- 156.30B 145.40A 156.20B 152.90 +1.00 151.90 2050 ---- 161.30B 149.90A 161.20B 157.80 +1.10 156.70 2055 ---- 166.10B 155.30A 166.00B 162.70 +1.10 161.60 2060 ---- 171.10B 160.20A 171.00B 167.60 +1.10 166.50 2065 ---- 176.00B 165.00A 175.90B 172.60 +1.20 171.40 2070 ---- 180.90B 169.90A 180.80B 177.50 +1.10 176.40 2075 ---- 185.90B 174.40A 185.80B 182.40 +1.10 181.30 2080 ---- 190.80B 179.90A 190.70B 187.40 +1.20 186.20 2085 ---- 195.80B 184.70A 195.70B 192.30 +1.10 191.20 2090 ---- ---- ---- 189.70A 197.30 ---- ---- 2095 ---- ---- ---- 194.60A 202.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 84 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- ---- ---- ---- 198.40 ---- ---- 1700 ---- ---- ---- 192.20A 193.50 ---- ---- 1705 ---- ---- ---- ---- 188.60 ---- ---- 1710 ---- ---- ---- ---- 183.70 ---- ---- 1715 ---- ---- ---- ---- 178.80 ---- ---- 1720 ---- ---- ---- ---- 173.90 ---- ---- 1725 ---- ---- ---- 167.80A 169.10 ---- ---- 1730 ---- ---- ---- ---- 164.20 ---- ---- 1735 ---- ---- ---- ---- 159.40 ---- ---- 1740 ---- ---- ---- ---- 154.50 ---- ---- 1745 ---- ---- ---- ---- 149.70 ---- ---- 1750 ---- ---- ---- 143.80A 145.00 ---- ---- 1755 ---- ---- ---- ---- 140.20 ---- ---- 1760 ---- ---- ---- ---- 135.50 ---- ---- 1765 ---- ---- ---- 152.30A 130.80 ---- ---- 1770 ---- ---- ---- 147.70A 126.10 ---- ---- 1775 ---- ---- ---- 120.40A 121.50 ---- ---- 1780 ---- ---- ---- 115.90A 116.90 ---- ---- 1785 ---- ---- ---- 111.30A 112.30 ---- ---- 1790 ---- ---- ---- 106.90A 107.80 ---- ---- 1795 ---- ---- ---- 102.40A 103.30 ---- ---- 1800 ---- ---- ---- 98.10A 98.90 ---- ---- 1805 ---- ---- ---- 93.70A 94.60 ---- ---- 1810 ---- ---- ---- 89.50A 90.30 ---- ---- 1815 ---- ---- ---- 85.30A 86.00 ---- ---- 1820 ---- ---- ---- 81.20A 81.90 ---- ---- 1825 ---- ---- ---- 77.20A 77.90 ---- ---- 1830 ---- ---- ---- 73.30A 73.90 ---- ---- 1835 ---- ---- ---- 69.40A 70.00 ---- ---- 1840 ---- ---- ---- 65.70A 66.20 ---- ---- 1845 ---- ---- ---- 62.10A 62.60 ---- ---- 1850 ---- ---- ---- 58.50A 59.00 ---- ---- 1855 ---- ---- ---- 55.10A 55.60 ---- ---- 1860 ---- ---- ---- 51.80A 52.20 ---- ---- 1865 ---- ---- ---- 48.70A 49.00 ---- ---- 1870 ---- ---- ---- 45.60A 46.00 ---- ---- 1875 ---- ---- ---- 42.70A 43.00 ---- ---- 1880 ---- ---- ---- 39.90A 40.20 ---- ---- 1885 ---- ---- ---- 37.30A 37.50 ---- ---- 1890 ---- ---- ---- 34.80A 35.00 ---- ---- 1895 ---- ---- ---- 32.40A 32.50 ---- ---- 1900 ---- ---- ---- 30.10A 30.30 ---- ---- 1905 ---- ---- ---- 28.00A 28.10 ---- ---- 1910 ---- ---- ---- 26.00A 26.00 ---- ---- 1915 ---- ---- ---- 24.10A 24.10 ---- ---- 1920 ---- ---- ---- 22.30A 22.30 ---- ---- 1925 ---- ---- ---- 20.60A 20.60 ---- ---- 1930 ---- ---- ---- 19.10A 19.10 ---- ---- 1935 ---- ---- ---- 17.70A 17.60 ---- ---- 1940 ---- ---- ---- 16.30A 16.30 ---- ---- 1945 ---- ---- ---- 15.10A 15.00 ---- ---- 1950 ---- ---- ---- 13.90A 13.80 ---- ---- 1955 ---- ---- ---- 12.80A 12.80 ---- ---- 1960 ---- ---- ---- 11.80A 11.80 ---- ---- 1965 ---- ---- ---- 10.90A 10.80 ---- ---- 1970 ---- ---- ---- 10.00A 10.00 ---- ---- 1975 ---- ---- ---- 9.30A 9.20 ---- ---- 1980 9.10 9.10 8.50A 9.20B 8.50 ---- 5 ---- 1985 ---- ---- ---- 7.90A 7.80 ---- ---- 1990 ---- ---- ---- 7.30A 7.20 ---- ---- 1995 ---- ---- ---- 6.70A 6.70 ---- ---- 2000 ---- ---- ---- 6.20A 6.20 ---- ---- 2005 ---- ---- ---- 5.70A 5.70 ---- ---- 2010 ---- ---- ---- 5.30A 5.30 ---- ---- 2015 ---- ---- ---- 4.90A 4.90 ---- ---- 2020 ---- ---- ---- 4.60A 4.50 ---- ---- 2025 ---- ---- ---- 4.20A 4.20 ---- ---- 2030 ---- ---- ---- 3.90A 3.80 ---- ---- 2035 ---- ---- ---- 3.60A 3.60 ---- ---- 2040 ---- ---- ---- 3.40A 3.30 ---- ---- 2045 ---- ---- ---- 3.20A 3.00 ---- ---- 2050 ---- ---- ---- 2.90A 2.80 ---- ---- 2055 ---- ---- ---- 2.70A 2.60 ---- 1 ---- 2060 ---- ---- ---- 2.60A 2.40 ---- 1 ---- 2065 ---- ---- ---- 2.40A 2.30 ---- ---- 2070 ---- ---- ---- 2.20A 2.10 ---- ---- 2075 ---- ---- ---- 2.10A 1.90 ---- ---- 2080 ---- ---- ---- 1.90A 1.80 ---- ---- 2085 ---- ---- ---- 1.80A 1.70 ---- ---- 2090 ---- ---- ---- 1.70A 1.60 ---- ---- 2095 ---- ---- ---- 1.60A 1.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- ---- .90A .80 ---- ---- 1700 ---- ---- ---- 1.00A .90 ---- ---- 1705 ---- ---- ---- 1.10A 1.00 ---- ---- 1710 ---- ---- ---- 1.10A 1.10 ---- ---- 1715 ---- ---- ---- 1.20A 1.20 ---- ---- 1720 1.30 1.30 1.30 1.30 1.30 ---- 5 ---- 1725 ---- ---- ---- 1.50A 1.50 ---- ---- 1730 ---- ---- ---- 1.60A 1.60 ---- ---- 1735 ---- ---- ---- 1.70A 1.80 ---- ---- 1740 ---- ---- ---- 1.90A 1.90 ---- ---- 1745 ---- ---- ---- 2.10A 2.10 ---- ---- 1750 ---- ---- ---- 2.30A 2.30 ---- ---- 1755 ---- ---- ---- 2.50A 2.60 ---- ---- 1760 ---- ---- ---- 2.70A 2.80 ---- ---- 1765 ---- ---- ---- 3.00A 3.10 ---- 1 ---- 1770 ---- ---- ---- 3.30A 3.40 ---- 1 ---- 1775 ---- ---- ---- 3.60A 3.80 ---- ---- 1780 ---- ---- ---- 3.90A 4.20 ---- ---- 1785 ---- ---- ---- 4.30A 4.60 ---- ---- 1790 ---- ---- ---- 4.70A 5.10 ---- ---- 1795 ---- ---- ---- 5.20A 5.60 ---- ---- 1800 5.60 5.60 5.60 6.20B 6.20 ---- 5 ---- 1805 ---- ---- ---- 6.20A 6.80 ---- ---- 1810 7.10 7.10 7.10 7.50B 7.50 ---- 5 ---- 1815 7.80 7.80 7.80 8.30B 8.30 ---- 5 ---- 1820 8.60 8.60 8.60 9.20B 9.10 ---- 5 ---- 1825 ---- ---- ---- 9.10A 10.10 ---- ---- 1830 ---- ---- ---- 10.00A 11.10 ---- ---- 1835 ---- ---- ---- 11.00A 12.20 ---- ---- 1840 ---- ---- ---- 12.00A 13.40 ---- ---- 1845 ---- ---- ---- 13.20A 14.70 ---- ---- 1850 ---- ---- ---- 14.50A 16.20 ---- ---- 1855 ---- ---- ---- 15.80A 17.70 ---- ---- 1860 ---- ---- ---- 17.30A 19.40 ---- ---- 1865 18.70 18.70 18.70 21.30B 21.10 ---- 3 ---- 1870 ---- ---- ---- 20.60A 23.10 ---- ---- 1875 ---- ---- ---- 22.50A 25.10 ---- ---- 1880 ---- ---- ---- 24.50A 27.30 ---- ---- 1885 ---- ---- ---- 26.60A 29.60 ---- ---- 1890 ---- ---- ---- 28.80A 32.00 ---- ---- 1895 ---- ---- ---- 31.20A 34.50 ---- ---- 1900 ---- ---- ---- 33.70A 37.20 ---- ---- 1905 ---- ---- ---- 36.30A 40.00 ---- ---- 1910 ---- ---- ---- 39.10A 43.00 ---- ---- 1915 ---- ---- ---- 41.90A 46.10 ---- ---- 1920 ---- ---- ---- 44.90A 49.20 ---- ---- 1925 ---- ---- ---- 48.10A 52.50 ---- ---- 1930 ---- ---- ---- 51.30A 56.00 ---- ---- 1935 ---- ---- ---- 54.60A 59.50 ---- ---- 1940 ---- ---- ---- 58.10A 63.10 ---- ---- 1945 ---- ---- ---- 61.60A 66.80 ---- ---- 1950 ---- ---- ---- 65.20A 70.60 ---- ---- 1955 ---- ---- ---- 69.00A 74.60 ---- ---- 1960 ---- ---- ---- 72.80A 78.50 ---- ---- 1965 ---- ---- ---- 76.70A 82.60 ---- ---- 1970 ---- ---- ---- 80.70A 86.70 ---- ---- 1975 ---- ---- ---- 84.70A 91.00 ---- ---- 1980 ---- ---- ---- 88.80A 95.20 ---- ---- 1985 ---- ---- ---- 93.00A 99.50 ---- ---- 1990 ---- ---- ---- 97.20A 103.90 ---- ---- 1995 ---- ---- ---- 101.50A 108.40 ---- ---- 2000 ---- ---- ---- 106.00A 112.80 ---- ---- 2005 ---- ---- ---- 110.30A 117.30 ---- ---- 2010 ---- ---- ---- 114.80A 121.90 ---- ---- 2015 ---- ---- ---- 119.30A 126.50 ---- ---- 2020 ---- ---- ---- 123.90A 131.10 ---- ---- 2025 ---- ---- ---- 128.50A 135.80 ---- ---- 2030 ---- ---- ---- 133.10A 140.40 ---- ---- 2035 ---- ---- ---- 166.10A 145.20 ---- ---- 2040 ---- ---- ---- 170.80A 149.90 ---- ---- 2045 ---- ---- ---- ---- 154.60 ---- ---- 2050 ---- ---- ---- 151.80A 159.40 ---- ---- 2055 ---- ---- ---- ---- 164.20 ---- ---- 2060 ---- ---- ---- ---- 169.00 ---- ---- 2065 ---- ---- ---- ---- 173.80 ---- ---- 2070 ---- ---- ---- ---- 178.60 ---- ---- 2075 ---- ---- ---- 175.80A 183.50 ---- ---- 2080 ---- ---- ---- ---- 188.30 ---- ---- 2085 ---- ---- ---- ---- 193.20 ---- ---- 2090 ---- ---- ---- ---- 198.10 ---- ---- 2095 ---- ---- ---- ---- 203.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 294.40B 283.30A 283.30A 286.60 -1.30 287.90 1595 ---- 289.40B 278.30A 278.30A 281.60 -1.30 282.90 1600 ---- 284.40B 273.20A 273.20A 276.60 -1.30 277.90 1605 ---- 279.40B 268.30A 268.30A 271.60 -1.30 272.90 1610 ---- 274.40B 263.30A 263.30A 266.60 -1.30 267.90 1615 ---- 269.40B 258.30A 258.30A 261.60 -1.30 262.90 1620 ---- 264.40B 253.30A 253.30A 256.60 -1.30 257.90 1625 ---- 259.40B 248.30A 248.30A 251.60 -1.30 252.90 1630 ---- 254.40B 243.30A 243.30A 246.60 -1.30 247.90 1635 ---- 249.40B 238.30A 238.30A 241.60 -1.30 242.90 1640 ---- 244.40B 233.30A 233.30A 236.60 -1.30 237.90 1645 ---- 239.40B 228.30A 228.30A 231.60 -1.30 232.90 1650 ---- 234.40B 223.20A 223.20A 226.60 -1.30 227.90 1655 ---- 229.40B 218.30A 218.30A 221.60 -1.30 222.90 1660 ---- 224.40B 213.30A 213.30A 216.60 -1.30 217.90 1665 ---- 219.40B 208.30A 208.30A 211.60 -1.30 212.90 1670 ---- 214.40B 203.30A 203.30A 206.60 -1.30 207.90 1675 ---- 209.40B 198.30A 198.30A 201.60 -1.30 202.90 1680 ---- 204.40B 193.30A 193.30A 196.60 -1.30 197.90 1685 ---- 199.40B 188.30A 188.30A 191.60 -1.30 192.90 1690 ---- 194.40B 183.30A 183.30A 186.60 -1.30 187.90 1695 ---- 189.40B 178.30A 178.30A 181.60 -1.30 182.90 1700 ---- 184.40B 173.40A 173.40A 176.60 -1.30 177.90 1705 ---- 179.40B 168.30A 168.30A 171.60 -1.30 172.90 1710 ---- 174.40B 163.30A 163.30A 166.60 -1.30 167.90 1715 ---- 169.40B 158.20A 158.20A 161.60 -1.30 162.90 1720 ---- 164.40B 153.20A 153.20A 156.60 -1.30 157.90 1725 ---- 159.40B 148.20A 148.20A 151.60 -1.30 152.90 1730 ---- 154.40B 143.20A 143.20A 146.60 -1.30 147.90 1735 ---- 149.40B 138.30A 138.30A 141.60 -1.30 142.90 1740 ---- 144.40B 133.30A 133.30A 136.60 -1.30 137.90 1745 ---- 139.40B 128.30A 128.30A 131.60 -1.30 132.90 1750 ---- 134.40B 123.40A 123.40A 126.60 -1.30 127.90 1755 ---- 129.40B 118.30A 118.30A 121.60 -1.30 122.90 1760 ---- 124.40B 113.30A 113.30A 116.60 -1.30 117.90 2 1765 ---- 119.40B 108.30A 108.30A 111.60 -1.30 112.90 1770 ---- 114.40B 103.30A 103.30A 106.60 -1.30 107.90 1775 ---- 109.40B 98.30A 98.30A 101.60 -1.30 102.90 1 1780 ---- 104.40B 93.30A 93.30A 96.60 -1.30 97.90 1785 ---- 99.40B 88.30A 88.30A 91.60 -1.30 92.90 1790 ---- 94.40B 83.30A 83.30A 86.60 -1.30 87.90 1795 ---- 89.40B 78.30A 78.30A 81.60 -1.30 3 82.90 4 1800 ---- 84.90B 73.20A 73.20A 76.60 -1.30 3 77.90 1 4 1805 ---- 79.40B 68.30A 68.30A 71.60 -1.30 2 72.90 5 1810 ---- 74.40B 63.20A 63.20A 66.60 -1.30 67.90 10 1815 ---- 69.40B 58.20A 58.20A 61.60 -1.30 62.90 16 1820 ---- 64.40B 53.30A 53.30A 56.60 -1.30 57.90 1 1825 ---- 59.90B 48.40A 48.40A 51.60 -1.30 52.90 28 1830 ---- 54.40B 43.50A 43.50A 46.60 -1.40 48.00 34 1835 ---- 49.50B 38.70A 38.70A 41.60 -1.60 1 43.20 1 12 1840 ---- 44.60B 34.00A 34.00A 36.60 -1.80 1 38.40 1 40 1845 ---- 39.60B 29.30A 29.30A 31.70 -2.00 33.70 272 1850 ---- 35.10B 24.90A 24.90A 26.90 -2.20 29.10 4 36 1855 ---- 30.10B 20.80A 20.80A 22.10 -2.60 1 24.70 2 34 1860 ---- 25.50B 17.00A 17.00A 17.60 -2.90 20.50 10 33 1865 14.70 20.90B 13.10A 13.50A 13.40 -3.30 4 16.70 34 226 1870 11.90 16.50B 9.50A 14.10B 9.70 -3.50 8 13.20 3 44 1875 8.50 12.50B 6.60A 10.20B 6.60 -3.50 58 10.10 91 42 1880 8.10 9.10 4.30 6.90B 4.30 -3.30 370 7.60 134 40 1885 5.00 6.40B 2.70 3.60A 2.70 -2.90 73 5.60 23 28 1890 4.10 4.20B 1.70A 2.30A 1.60 -2.40 32 4.00 12 286 1895 2.70 2.70 1.00 1.50B .90 -1.90 19 2.80 14 61 1900 1.50 1.80B .60A .80 .50 -1.50 140 2.00 56 100 1905 .60 .60 .40 .40 .30 -1.10 19 1.40 13 19 1910 .80 .80 .10 .20 .20 -.70 31 .90 21 34 1915 .10 .10 .10 .10 .10 -.60 4 .70 13 8 1920 .40 .40 .10 .10 .10 -.30 10 .40 46 151 1925 ---- ---- .10A .10A .10 -.20 11 .30 73 173 1930 ---- ---- .10A .10A .10 -.10 6 .20 57 146 1935 ---- ---- ---- ---- .10 UNCH 2 .10 3 4 1940 ---- ---- ---- ---- .10 UNCH .10 41 1945 ---- ---- ---- ---- .10 UNCH .10 2 2 1950 ---- ---- ---- ---- .10 UNCH 13 .10 13 20 1955 ---- ---- ---- ---- .10 UNCH .10 10 1960 ---- ---- ---- ---- .10 UNCH .10 3 31 1965 ---- ---- ---- ---- .10 UNCH .10 101 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- .10A .10 ---- ---- 2080 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 811 630 2101 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 2 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 68 1695 ---- ---- ---- ---- .10 UNCH .10 42 1700 ---- ---- ---- ---- .10 UNCH .10 2 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 2 1725 ---- ---- ---- ---- .10 UNCH .10 10 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 UNCH .10 1 1740 ---- ---- ---- ---- .10 UNCH .10 3 1745 ---- ---- ---- ---- .10 UNCH .10 3 1750 ---- ---- ---- ---- .10 UNCH .10 15 1755 ---- ---- ---- ---- .10 UNCH .10 9 1760 ---- ---- ---- ---- .10 UNCH .10 205 1765 ---- ---- ---- ---- .10 UNCH .10 112 1770 ---- ---- ---- ---- .10 UNCH .10 94 1775 ---- ---- ---- ---- .10 UNCH .10 28 1780 ---- ---- ---- ---- .10 UNCH .10 115 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 108 1795 ---- ---- ---- ---- .10 UNCH .10 1 9 1800 ---- ---- ---- ---- .10 UNCH .10 1 83 1805 ---- ---- ---- ---- .10 UNCH 1 .10 51 1810 ---- ---- ---- ---- .10 UNCH 4 .10 18 56 1815 ---- ---- ---- ---- .10 UNCH 22 .10 57 1820 ---- ---- ---- ---- .10 UNCH 4 .10 100 126 1825 ---- ---- ---- ---- .10 UNCH 11 .10 12 66 1830 .10 .10 .10 .10 .10 -.10 3 .20 5 14 1835 ---- ---- .10A .10A .10 -.30 .40 5 16 1840 .10 .10 .10 .10 .10 -.50 8 .60 274 125 1845 .70 1.00B .10 .10 .20 -.70 52 .90 35 55 1850 1.70 1.70 .20 .20 .40 -.90 46 1.30 44 135 1855 1.20 2.40B .40A .60B .60 -1.30 18 1.90 10 36 1860 3.30 3.80 .60 .60 1.10 -1.60 30 2.70 78 238 1865 4.00 5.10B 1.00 1.00 1.90 -2.00 46 3.90 30 254 1870 5.90 7.20B 1.50A 1.50A 3.20 -2.20 62 5.40 48 116 1875 6.80 9.70B 2.60 2.80B 5.10 -2.20 146 7.30 36 43 1880 9.10 12.60B 4.30 4.70B 7.80 -2.00 166 9.80 101 29 1885 ---- 15.80B 6.60A 15.80B 11.20 -1.60 2 12.80 14 16 1890 ---- 19.60B 9.60A 19.60B 15.10 -1.10 16.20 3 1895 17.00 23.70B 13.00A 15.90B 19.40 -.60 2 20.00 9 1900 23.00 28.20B 16.90A 18.20A 24.00 -.20 13 24.20 2 19 1905 ---- 32.70B 21.20A 32.60B 28.80 +.20 28.60 6 1910 ---- 37.50B 25.80A 37.40B 33.70 +.60 33.10 2 5 1915 ---- 42.30B 30.50A 42.20B 38.60 +.70 37.90 2 2 1920 ---- 47.10B 35.90A 46.90B 43.60 +1.00 42.60 1925 ---- 52.10B 40.30A 52.00B 48.60 +1.10 47.50 1930 ---- 57.00B 45.60A 57.00B 53.60 +1.20 52.40 1935 ---- 62.00B 50.60A 61.90B 58.60 +1.30 57.30 1940 ---- 66.80B 55.50A 66.60B 63.60 +1.30 62.30 1945 ---- 71.80B 60.60A 71.50B 68.60 +1.30 67.30 1950 ---- 76.80B 65.10A 76.70B 73.60 +1.30 72.30 1955 ---- 81.80B 70.60A 81.70B 78.60 +1.30 77.30 1960 ---- 86.80B 75.60A 86.70B 83.60 +1.30 82.30 1965 ---- 91.80B 80.60A 91.70B 88.60 +1.30 87.30 1970 ---- 96.80B 85.60A 96.70B 93.60 +1.30 92.30 1975 ---- 101.80B 90.10A 101.70B 98.60 +1.30 97.30 1980 ---- 106.80B 95.60A 106.70B 103.60 +1.30 102.30 1985 ---- 111.80B 100.60A 111.70B 108.60 +1.30 107.30 1990 ---- 116.80B 105.60A 116.70B 113.60 +1.30 112.30 1995 ---- 121.80B 110.60A 121.70B 118.60 +1.30 117.30 2000 ---- 126.80B 115.50A 126.80B 123.60 +1.30 122.30 2005 ---- 131.80B 120.50A 131.80B 128.60 +1.30 127.30 2010 ---- 136.70B 125.50A 136.60B 133.60 +1.30 132.30 2015 ---- 141.70B 130.50A 141.60B 138.60 +1.30 137.30 2020 ---- 146.70B 135.50A 146.60B 143.60 +1.30 142.30 2025 ---- 151.70B 140.50A 151.60B 148.60 +1.30 147.30 2030 ---- 156.70B 145.50A 156.60B 153.60 +1.30 152.30 2035 ---- 161.70B 150.50A 161.60B 158.60 +1.30 157.30 2040 ---- 166.80B 155.50A 166.80B 163.60 +1.30 162.30 2045 ---- 171.80B 160.50A 171.80B 168.60 +1.30 167.30 2050 ---- 176.80B 165.50A 176.80B 173.60 +1.30 172.30 2055 ---- 181.80B 170.50A 181.80B 178.60 +1.30 177.30 2060 ---- 186.80B 175.60A 186.80B 183.60 +1.30 182.30 2065 ---- 191.80B 180.60A 191.70B 188.60 +1.30 187.30 2070 ---- 196.80B 185.60A 196.70B 193.60 +1.30 192.30 2075 ---- ---- ---- 190.60A 198.60 ---- ---- 2080 ---- ---- ---- 195.60A 203.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 636 818 2390 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 289.40B 278.20A 278.20A 281.50 -1.30 282.80 1600 ---- 284.40B 273.20A 273.20A 276.50 -1.30 277.80 1605 ---- 279.40B 268.30A 268.30A 271.50 -1.30 272.80 1610 ---- 274.40B 263.30A 263.30A 266.50 -1.30 267.80 1615 ---- 269.40B 258.30A 258.30A 261.50 -1.30 262.80 1620 ---- 264.40B 253.30A 253.30A 256.50 -1.30 257.80 1625 ---- 259.40B 248.30A 248.30A 251.50 -1.30 252.80 1630 ---- 254.40B 243.30A 243.30A 246.50 -1.30 247.80 1635 ---- 249.40B 238.30A 238.30A 241.50 -1.30 242.80 1640 ---- 244.40B 233.30A 233.30A 236.50 -1.30 237.80 1645 ---- 239.40B 228.30A 228.30A 231.50 -1.30 232.80 1650 ---- 234.40B 223.30A 223.30A 226.50 -1.30 227.80 1655 ---- 229.40B 218.30A 218.30A 221.50 -1.30 222.80 1660 ---- 224.40B 213.30A 213.30A 216.50 -1.30 217.80 1665 ---- 219.40B 208.30A 208.30A 211.50 -1.30 212.80 1670 ---- 214.40B 203.30A 203.30A 206.50 -1.30 207.80 1675 ---- 209.40B 198.30A 198.30A 201.50 -1.30 202.80 1680 ---- 204.40B 193.30A 193.30A 196.50 -1.30 197.80 1685 ---- 199.40B 188.30A 188.30A 191.50 -1.30 192.80 1690 ---- 194.40B 183.30A 183.30A 186.50 -1.30 187.80 1695 ---- 189.50B 178.30A 178.30A 181.50 -1.30 182.80 1700 ---- 184.90B 173.20A 173.20A 176.50 -1.30 177.80 1705 ---- 179.40B 168.30A 168.30A 171.50 -1.30 172.80 1710 ---- 174.40B 163.30A 163.30A 166.50 -1.30 167.80 1715 ---- 169.40B 158.30A 158.30A 161.50 -1.30 162.80 1720 ---- 164.40B 153.30A 153.30A 156.50 -1.30 157.80 1725 ---- 160.00B 148.30A 148.30A 151.50 -1.30 152.80 1730 ---- 154.40B 143.30A 143.30A 146.50 -1.30 147.80 1735 ---- 149.50B 138.30A 138.30A 141.50 -1.30 142.80 1740 ---- 144.40B 133.30A 133.30A 136.50 -1.30 137.80 1745 ---- 139.40B 128.30A 128.30A 131.50 -1.30 132.80 1750 ---- 135.00B 123.30A 123.30A 126.50 -1.40 127.90 1755 ---- 129.60B 118.30A 118.30A 121.50 -1.40 122.90 1760 ---- 124.40B 113.40A 113.40A 116.60 -1.30 117.90 1765 ---- 119.60B 108.40A 108.40A 111.60 -1.40 113.00 1770 ---- 114.70B 103.50A 103.50A 106.60 -1.50 108.10 1775 ---- 110.10B 98.60A 98.60A 101.70 -1.40 103.10 1780 ---- 104.70B 93.70A 93.70A 96.80 -1.40 98.20 1785 ---- 99.90B 88.80A 88.80A 91.80 -1.60 93.40 1790 ---- 94.70B 84.00A 84.00A 86.90 -1.60 88.50 1795 ---- 90.00B 79.20A 79.20A 82.10 -1.60 83.70 1800 ---- 85.40B 74.40A 74.40A 77.20 -1.70 78.90 1805 ---- 80.20B 69.70A 69.70A 72.40 -1.80 74.20 1810 ---- 75.40B 65.10A 65.10A 67.70 -1.80 69.50 1815 ---- 71.00B 60.60A 60.60A 62.90 -2.00 64.90 1820 ---- 66.20B 56.00A 56.00A 58.30 -2.00 60.30 1 1825 ---- 61.50B 51.60A 51.60A 53.70 -2.10 55.80 1830 50.10 57.00B 47.40A 57.00B 49.20 -2.30 1 51.50 1 1835 ---- 52.50B 43.20A 43.20A 44.90 -2.30 47.20 22 1840 ---- 48.10B 39.30A 39.30A 40.60 -2.50 43.10 8 1845 ---- 43.70B 35.50A 35.50A 36.60 -2.50 39.10 1 1850 ---- 39.70B 31.90A 31.90A 32.70 -2.60 35.30 18 1855 ---- 35.70B 28.50A 28.50A 29.00 -2.70 31.70 1 3 1860 ---- 31.90B 25.10A 25.10A 25.50 -2.80 28.30 13 1865 ---- 28.30B 22.10A 22.10A 22.40 -2.70 25.10 2 3 1870 ---- 25.00B 19.40A 19.40A 19.40 -2.70 22.10 6 2 1875 19.30 21.90B 16.80A 19.50 16.80 -2.60 78 19.40 1 31 1880 16.00 19.10B 14.40A 16.70 14.40 -2.50 62 16.90 4 19 1885 14.40 16.60B 12.30A 12.30A 12.20 -2.40 2 14.60 1 31 1890 11.30 14.20B 10.40A 14.20B 10.30 -2.30 3 12.60 3 1895 10.20 12.20B 8.80A 12.20B 8.70 -2.20 28 10.90 2 19 1900 9.80 10.30B 7.40A 7.40A 7.30 -2.00 23 9.30 7 15 1905 7.70 8.70B 6.20A 8.70B 6.00 -1.90 2 7.90 7 1910 7.20 7.30B 5.20A 5.20A 5.00 -1.70 5 6.70 1 18 1915 ---- 6.10B 4.30A 4.30A 4.20 -1.50 5.70 1 9 1920 4.20 5.10B 3.60A 4.20 3.40 -1.40 24 4.80 11 32 1925 ---- 4.30B 3.00A 3.00A 2.80 -1.30 4.10 1 1 1930 ---- 3.50B 2.50A 2.50A 2.40 -1.00 1 3.40 6 1935 2.90 3.00 2.10A 2.40B 2.00 -.90 3 2.90 1 9 1940 ---- ---- 1.80A 1.80A 1.60 -.80 1 2.40 2 8 1945 1.60 1.60 1.50A 1.60 1.40 -.60 5 2.00 14 21 1950 ---- ---- 1.20A 1.20A 1.10 -.60 4 1.70 10 1955 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 20 30 1960 ---- ---- .90A .90A .80 -.40 1 1.20 6 1965 ---- ---- .70A .70A .70 -.30 1.00 7 1970 .60 .60 .60 .60 .60 -.30 1 .90 1 7 1975 ---- ---- .50A .50A .50 -.20 .70 11 1980 ---- ---- .50A .50A .40 -.20 .60 1985 ---- ---- .40A .40A .30 -.20 3 .50 1990 ---- ---- ---- ---- .30 -.10 .40 1 1 1995 ---- ---- .30A .30A .20 -.20 .40 1 2000 ---- ---- ---- ---- .20 -.10 .30 2005 ---- ---- ---- ---- .20 -.10 .30 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 -.10 .20 22 2025 ---- ---- ---- ---- .10 UNCH .10 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- .20A .10 ---- ---- 2080 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 247 77 396 G3W JAN23 Gold Weekly Wednesday Option - Week 3 PUT 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 2 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 24 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1 1 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 UNCH .10 3 1740 ---- ---- ---- ---- .10 UNCH .10 1 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 37 1755 ---- ---- ---- ---- .10 -.10 .20 17 1760 ---- ---- ---- ---- .10 -.10 .20 7 1765 ---- ---- ---- ---- .20 -.10 .30 2 1770 ---- ---- ---- ---- .20 -.10 .30 35 1775 ---- ---- .30A .30A .30 -.10 .40 24 1780 ---- ---- .30A .30A .30 -.20 .50 24 36 1785 ---- ---- .40A .40A .40 -.20 .60 1 41 1790 ---- ---- .50A .50A .50 -.30 3 .80 30 1795 ---- 1.00B .50A 1.00B .60 -.30 .90 1 38 1800 .70 .80 .70 .70A .80 -.40 18 1.20 5 1805 ---- 1.50B .80A 1.50B 1.00 -.40 1.40 6 17 1810 1.10 1.80B 1.00A 1.20B 1.20 -.50 7 1.70 1 1 1815 1.40 2.30B 1.20A 1.50B 1.50 -.60 1 2.10 1 26 1820 ---- 2.80B 1.50A 2.80B 1.80 -.80 2 2.60 7 7 1825 2.60 3.40B 1.80A 1.80A 2.30 -.80 1 3.10 1 9 1830 ---- 4.20B 2.30A 4.20B 2.80 -.90 2 3.70 15 18 1835 ---- 5.00B 2.70A 5.00B 3.40 -1.10 1 4.50 34 1840 3.60 6.10B 3.40A 4.30B 4.20 -1.10 25 5.30 2 9 1845 5.50 7.20B 4.10A 4.10A 5.10 -1.30 1 6.40 7 123 1850 ---- 8.60B 4.90A 8.60B 6.20 -1.30 2 7.50 1 1 1855 6.30 10.20B 6.00A 6.40B 7.50 -1.40 4 8.90 6 10 1860 11.00 12.00B 7.20A 9.50B 9.10 -1.40 42 10.50 36 49 1865 ---- 14.00B 8.70A 14.00B 10.90 -1.40 12.30 2 2 1870 12.90 16.20B 10.30A 14.40B 12.90 -1.40 4 14.30 5 7 1875 15.70 18.80B 12.30A 15.20B 15.30 -1.30 72 16.60 22 15 1880 15.20 21.50B 14.40A 18.40B 17.90 -1.20 3 19.10 3 2 1885 19.40 24.50B 16.90A 17.30A 20.70 -1.10 11 21.80 2 2 1890 25.30 27.70B 19.60A 25.80B 23.80 -1.00 2 24.80 4 1 1895 ---- 30.90B 22.60A 30.70B 27.20 -.80 28.00 1900 ---- 34.50B 25.70A 34.50B 30.70 -.80 31.50 1905 ---- 38.30B 29.10A 38.00B 34.50 -.60 35.10 1 1910 ---- 42.30B 32.70A 42.10B 38.50 -.40 38.90 1915 ---- 46.40B 36.50A 46.40B 42.60 -.30 42.90 1920 ---- 50.80B 40.40A 50.70B 46.90 -.10 47.00 1925 ---- 55.10B 44.60A 55.10B 51.30 +.10 51.20 1930 ---- 59.60B 48.80A 59.60B 55.80 +.20 55.60 1935 ---- 64.10B 53.20A 64.00B 60.40 +.40 60.00 1940 ---- 68.70B 57.60A 68.70B 65.10 +.50 64.60 1945 ---- 73.40B 62.20A 73.40B 69.80 +.60 69.20 1950 ---- 78.20B 66.80A 78.10B 74.60 +.70 73.90 1955 ---- 82.90B 71.50A 82.80B 79.40 +.80 78.60 1960 ---- 87.70B 76.30A 87.40B 84.20 +.90 83.30 1965 ---- 92.60B 81.10A 92.60B 89.10 +1.00 88.10 1970 ---- 97.50B 86.30A 97.40B 94.00 +1.00 93.00 1975 ---- 102.40B 90.80A 102.30B 98.90 +1.00 97.90 1980 ---- 107.30B 96.00A 107.20B 103.80 +1.10 102.70 1985 ---- 112.20B 100.90A 112.10B 108.80 +1.20 107.60 1990 ---- 117.10B 105.80A 117.10B 113.70 +1.10 112.60 1995 ---- 122.10B 110.80A 122.00B 118.70 +1.20 117.50 2000 ---- 127.10B 115.40A 127.10B 123.60 +1.20 122.40 2005 ---- 132.00B 120.70A 131.80B 128.60 +1.20 127.40 2010 ---- 137.00B 125.70A 136.90B 133.60 +1.30 132.30 2015 ---- 142.00B 130.60A 141.90B 138.50 +1.20 137.30 2020 ---- 146.90B 135.60A 146.80B 143.50 +1.20 142.30 2025 ---- 151.80B 140.20A 151.70B 148.50 +1.20 147.30 2030 ---- 156.80B 145.70A 156.70B 153.50 +1.30 152.20 2035 ---- 161.80B 150.70A 161.70B 158.50 +1.30 157.20 2040 ---- 166.80B 155.70A 166.50B 163.50 +1.30 162.20 2045 ---- 171.80B 160.70A 171.70B 168.50 +1.30 167.20 2050 ---- 176.80B 165.20A 176.70B 173.50 +1.30 172.20 2055 ---- 181.80B 170.50A 181.70B 178.50 +1.30 177.20 2060 ---- 186.80B 175.60A 186.70B 183.50 +1.30 182.20 2065 ---- 191.80B 180.60A 191.70B 188.50 +1.30 187.20 2070 ---- 196.80B 185.60A 196.70B 193.50 +1.30 192.20 2075 ---- ---- ---- 190.10A 198.50 ---- ---- 2080 ---- ---- ---- 195.60A 203.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 201 148 638 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 304.60B 293.30A 293.30A 296.50 -1.30 297.80 1585 ---- 299.40B 288.30A 288.30A 291.50 -1.30 292.80 1590 ---- 294.60B 283.30A 283.30A 286.50 -1.30 287.80 1595 ---- 289.40B 278.30A 278.30A 281.50 -1.30 282.80 1600 ---- 284.60B 273.20A 273.20A 276.50 -1.30 277.80 1605 ---- 279.40B 268.30A 268.30A 271.50 -1.30 272.80 1610 ---- 274.60B 263.30A 263.30A 266.50 -1.30 267.80 1615 ---- 269.40B 258.30A 258.30A 261.50 -1.30 262.80 1620 ---- 264.60B 253.30A 253.30A 256.50 -1.30 257.80 1625 ---- 259.40B 248.30A 248.30A 251.50 -1.30 252.80 1630 ---- 254.60B 243.30A 243.30A 246.50 -1.30 247.80 1635 ---- 249.60B 238.30A 238.30A 241.50 -1.30 242.80 1640 ---- 244.40B 233.30A 233.30A 236.50 -1.30 237.80 1645 ---- 239.40B 228.30A 228.30A 231.50 -1.30 232.80 1650 ---- 234.90B 223.20A 223.20A 226.50 -1.30 227.80 1655 ---- 229.60B 218.30A 218.30A 221.50 -1.30 222.80 1660 ---- 224.40B 213.30A 213.30A 216.50 -1.30 217.80 1665 ---- 219.40B 208.30A 208.30A 211.50 -1.30 212.80 1670 ---- 214.40B 203.30A 203.30A 206.50 -1.30 207.80 1675 ---- 209.90B 198.30A 198.30A 201.50 -1.30 202.80 1680 ---- 204.60B 193.30A 193.30A 196.50 -1.30 197.80 1685 ---- 199.40B 188.30A 188.30A 191.50 -1.30 192.80 1690 ---- 194.60B 183.30A 183.30A 186.50 -1.30 187.80 1695 ---- 189.40B 178.30A 178.30A 181.50 -1.30 182.80 1700 ---- 185.00B 173.30A 173.30A 176.50 -1.30 177.80 1705 ---- 179.60B 168.30A 168.30A 171.50 -1.30 172.80 1710 ---- 174.40B 163.30A 163.30A 166.50 -1.30 167.80 1715 ---- 169.50B 158.40A 158.40A 161.50 -1.30 162.80 1720 ---- 164.60B 153.40A 153.40A 156.50 -1.40 157.90 1725 ---- 160.00B 148.40A 148.40A 151.50 -1.40 152.90 1730 ---- 154.50B 143.30A 143.30A 146.50 -1.40 147.90 1735 ---- 149.70B 138.40A 138.40A 141.60 -1.30 142.90 1740 ---- 144.60B 133.40A 133.40A 136.60 -1.40 138.00 1745 ---- 139.70B 128.50A 128.50A 131.60 -1.50 133.10 1750 ---- 135.10B 123.50A 123.50A 126.70 -1.40 128.10 1755 ---- 129.80B 118.60A 118.60A 121.70 -1.50 123.20 1760 ---- 124.80B 113.70A 113.70A 116.80 -1.50 118.30 1 1765 ---- 120.00B 108.90A 108.90A 111.90 -1.50 113.40 1770 ---- 115.00B 104.00A 104.00A 107.00 -1.50 108.50 1775 ---- 110.40B 99.20A 99.20A 102.10 -1.60 103.70 1780 ---- 105.20B 94.40A 94.40A 97.20 -1.70 98.90 1785 ---- 100.30B 89.60A 89.60A 92.40 -1.70 94.10 1 1790 ---- 95.50B 84.90A 84.90A 87.60 -1.70 89.30 7 1795 ---- 91.00B 80.20A 80.20A 82.90 -1.70 84.60 1800 ---- 86.20B 75.60A 75.60A 78.10 -1.80 79.90 35 35 1805 ---- 81.50B 71.00A 71.00A 73.50 -1.80 75.30 14 1810 ---- 76.80B 66.40A 66.40A 68.90 -1.80 70.70 35 67 1815 ---- 72.10B 62.00A 62.00A 64.30 -2.00 66.30 1 1820 ---- 67.50B 57.70A 57.70A 59.80 -2.10 61.90 1825 ---- 63.00B 53.50A 53.50A 55.50 -2.10 57.60 7 1830 ---- 58.60B 49.50A 49.50A 51.20 -2.20 53.40 24 1835 ---- 54.30B 45.50A 45.50A 47.10 -2.20 49.30 6 1840 ---- 50.10B 41.80A 41.80A 43.00 -2.30 45.30 26 1845 ---- 45.90B 38.10A 38.10A 39.20 -2.30 41.50 1 1850 ---- 42.00B 34.70A 34.70A 35.50 -2.40 37.90 35 1855 ---- 38.20B 31.30A 31.30A 32.00 -2.40 34.40 8 1860 ---- 34.60B 28.20A 28.20A 28.70 -2.50 31.20 12 1865 ---- 31.20B 25.40A 25.40A 25.60 -2.50 28.10 70 75 1870 ---- 28.10B 22.20A 22.20A 22.70 -2.50 25.20 5 15 1875 ---- 25.10B 19.80A 19.80A 20.00 -2.50 22.50 1 31 1880 19.80 22.40B 17.50A 17.70A 17.60 -2.50 16 20.10 7 36 1885 17.50 19.80B 15.50A 15.50A 15.40 -2.40 1 17.80 3 9 1890 15.70 17.50B 13.60A 15.60A 13.50 -2.30 4 15.80 3 1895 ---- 15.40B 11.80A 11.80A 11.70 -2.20 13.90 69 73 1900 11.30 13.50B 10.30A 13.50B 10.20 -2.00 3 12.20 7 10 1905 ---- 11.80B 8.90A 8.90A 8.80 -1.90 10.70 1 2 1910 7.70 10.20B 7.70 9.10B 7.60 -1.80 2 9.40 1 53 1915 ---- 8.90B 6.70A 6.70A 6.60 -1.60 8.20 2 17 1920 ---- 7.70B 5.80A 5.80A 5.70 -1.40 7.10 2 1925 ---- 6.60B 5.00A 5.00A 4.90 -1.30 6.20 5 1930 5.70 5.70 4.30A 4.30A 4.20 -1.20 1 5.40 1935 ---- 4.90B 3.70A 3.70A 3.70 -1.00 1 4.70 1940 ---- 4.20B 3.20A 3.20A 3.20 -.90 4.10 2 9 1945 ---- 3.70B 2.80A 2.80A 2.70 -.80 2 3.50 1 8 1950 ---- 3.20B 2.40A 2.40A 2.40 -.70 1 3.10 2 1955 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 1 1960 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 5 1965 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 14 40 1970 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 1 1975 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 55 1980 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 9 1985 ---- ---- 1.00A 1.00A .90 -.30 1.20 8 1990 ---- ---- .90A .90A .80 -.20 1.00 23 1995 ---- ---- .80A .80A .70 -.20 .90 2000 ---- ---- ---- ---- .60 -.10 .70 8 2005 ---- ---- ---- ---- .50 -.10 .60 1 24 2010 ---- ---- ---- ---- .50 -.10 .60 2015 ---- ---- ---- ---- .40 -.10 .50 2020 ---- ---- ---- ---- .40 UNCH .40 2025 ---- ---- ---- ---- .30 -.10 .40 2030 ---- ---- ---- ---- .30 UNCH .30 2035 ---- ---- ---- ---- .20 -.10 .30 2040 ---- ---- ---- ---- .20 UNCH .20 2045 ---- ---- ---- ---- .20 UNCH .20 2050 ---- ---- ---- ---- .20 UNCH .20 2055 ---- ---- ---- ---- .10 -.10 .20 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- .20A .10 ---- ---- 2080 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 254 769 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .10 UNCH .10 6 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 2 1600 ---- ---- ---- ---- .10 UNCH .10 7 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 2 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 8 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 5 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 5 1665 ---- ---- ---- ---- .10 UNCH .10 5 1670 ---- ---- ---- ---- .10 UNCH .10 17 1675 ---- ---- ---- ---- .10 UNCH .10 5 1680 ---- ---- ---- ---- .10 UNCH .10 1 1685 ---- ---- ---- ---- .10 UNCH .10 1 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 5 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 4 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 -.10 .20 15 1725 ---- ---- ---- ---- .10 -.10 .20 2 4 1730 ---- ---- ---- ---- .10 -.10 .20 218 1735 ---- ---- .20A .20A .20 -.10 .30 4 1740 ---- ---- ---- ---- .20 -.10 .30 43 1745 ---- ---- .30A .30A .20 -.20 .40 35 1750 ---- ---- ---- ---- .30 -.10 .40 2 4 1755 ---- ---- .40A .40A .30 -.20 .50 30 1760 ---- ---- .50A .50A .40 -.20 .60 11 1765 ---- ---- .50A .50A .50 -.20 .70 12 1770 ---- ---- .60A .60A .60 -.20 .80 42 1775 ---- ---- .70A .70A .70 -.30 1.00 1 5 1780 ---- ---- .80A .80A .90 -.30 1.20 26 1785 ---- ---- .90A .90A 1.00 -.40 1.40 2 10 1790 ---- ---- 1.10A 1.10A 1.20 -.40 1.60 18 9 1795 ---- ---- 1.30A 1.30A 1.40 -.50 1.90 7 9 1800 1.80 2.30B 1.50A 1.50A 1.70 -.50 10 2.20 17 29 1805 ---- 2.70B 1.80A 2.70B 2.10 -.50 2.60 7 9 1810 ---- 3.20B 2.10A 3.20B 2.40 -.60 3.00 1 26 1815 ---- 3.80B 2.50A 3.80B 2.90 -.60 3.50 5 1820 ---- 4.50B 2.90A 4.50B 3.40 -.70 4.10 3 11 1825 ---- 5.30B 3.30A 5.30B 4.00 -.80 4.80 1 5 1830 ---- 6.20B 3.90A 6.20B 4.80 -.80 5.60 8 11 1835 ---- 7.20B 4.60A 7.20B 5.60 -.90 6.50 12 1840 ---- 8.40B 5.40A 8.40B 6.60 -1.00 2 7.60 4 8 1845 ---- 9.70B 6.30A 9.70B 7.70 -1.10 8.80 6 1850 ---- 11.30B 7.40A 11.30B 9.00 -1.10 1 10.10 2 11 1855 ---- 13.00B 8.60A 13.00B 10.50 -1.20 11.70 7 1860 ---- 15.00B 10.00A 15.00B 12.20 -1.20 13.40 2 1865 ---- 17.10B 11.70A 17.10B 14.10 -1.20 15.30 3 1870 15.40 19.40B 13.50A 17.10B 16.20 -1.20 110 17.40 9 8 1875 17.30 22.00B 15.50A 18.90B 18.50 -1.20 15 19.70 9 17 1880 23.70 24.80B 17.70A 21.60B 21.10 -1.20 29 22.30 11 7 1885 ---- 27.70B 20.20A 27.70B 23.90 -1.10 25.00 1890 ---- 30.80B 22.90A 30.80B 27.00 -.90 27.90 1895 ---- 34.00B 25.80A 33.90B 30.20 -.90 31.10 1900 ---- 37.50B 28.90A 37.50B 33.70 -.70 34.40 1 1905 ---- 41.10B 32.20A 41.10B 37.30 -.60 37.90 2 1 1910 ---- 45.00B 35.60A 44.90B 41.10 -.40 41.50 1915 ---- 48.90B 39.20A 48.90B 45.00 -.30 45.30 1920 ---- 52.90B 43.00A 52.90B 49.10 -.20 49.30 1925 ---- 57.20B 47.00A 57.10B 53.30 UNCH 53.30 1930 ---- 61.50B 51.00A 61.40B 57.70 +.20 57.50 1935 ---- 65.80B 55.20A 65.80B 62.10 +.30 61.80 1940 ---- 70.30B 59.40A 70.30B 66.60 +.40 66.20 1 1 1945 ---- 74.80B 63.80A 74.80B 71.20 +.50 70.70 1950 ---- 79.40B 68.30A 79.40B 75.80 +.60 75.20 1955 ---- 84.00B 72.90A 84.00B 80.50 +.70 79.80 1960 ---- 88.70B 77.50A 88.70B 85.20 +.80 84.40 1965 ---- 93.50B 82.10A 93.40B 90.00 +.90 89.10 1970 ---- 98.20B 86.90A 98.10B 94.80 +.90 93.90 1975 ---- 103.00B 91.60A 102.70B 99.60 +1.00 98.60 1980 ---- 107.90B 96.40A 107.80B 104.40 +1.00 103.40 1985 ---- 112.70B 101.30A 112.60B 109.30 +1.10 108.20 1990 ---- 117.60B 106.40A 117.50B 114.20 +1.10 113.10 1995 ---- 122.50B 111.30A 122.40B 119.10 +1.20 117.90 2000 ---- 127.40B 115.80A 127.20B 124.00 +1.20 122.80 2005 ---- 132.30B 121.10A 132.30B 128.90 +1.20 127.70 2010 ---- 137.30B 125.90A 137.20B 133.80 +1.20 132.60 2015 ---- 142.20B 130.90A 142.00B 138.80 +1.20 137.60 2020 ---- 147.20B 135.90A 147.10B 143.70 +1.20 142.50 2025 ---- 152.10B 140.40A 152.10B 148.70 +1.30 147.40 2030 ---- 157.10B 145.80A 157.00B 153.60 +1.20 152.40 2035 ---- 162.10B 150.70A 162.00B 158.60 +1.30 157.30 2040 ---- 167.00B 155.70A 167.00B 163.60 +1.30 162.30 2045 ---- 172.00B 160.70A 171.80B 168.60 +1.30 167.30 2050 ---- 176.90B 165.30A 176.80B 173.60 +1.30 172.30 2055 ---- 181.90B 170.60A 181.80B 178.50 +1.30 177.20 2060 ---- 186.90B 175.70A 186.80B 183.50 +1.30 182.20 2065 ---- 191.90B 180.70A 191.80B 188.50 +1.30 187.20 2070 ---- 196.90B 185.70A 196.80B 193.50 +1.30 192.20 2075 ---- ---- ---- 190.20A 198.50 ---- ---- 2080 ---- ---- ---- 195.80A 203.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 167 107 732 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 269.40B 258.30A 258.30A 261.50 -1.30 262.80 1620 ---- 264.40B 253.30A 253.30A 256.50 -1.30 257.80 1625 ---- 259.40B 248.30A 248.30A 251.50 -1.30 252.80 1630 ---- 254.40B 243.30A 243.30A 246.50 -1.30 247.80 1635 ---- 249.40B 238.30A 238.30A 241.50 -1.30 242.80 1640 ---- 244.40B 233.30A 233.30A 236.50 -1.30 237.80 1645 ---- 239.40B 228.30A 228.30A 231.50 -1.30 232.80 1650 ---- 234.90B 223.20A 223.20A 226.50 -1.30 227.80 1655 ---- 229.40B 218.30A 218.30A 221.50 -1.30 222.80 1660 ---- 224.40B 213.30A 213.30A 216.50 -1.30 217.80 1665 ---- 219.40B 208.30A 208.30A 211.50 -1.30 212.80 1670 ---- 214.40B 203.30A 203.30A 206.50 -1.30 207.80 1675 ---- 209.90B 198.30A 198.30A 201.50 -1.30 202.80 1680 ---- 204.40B 193.30A 193.30A 196.50 -1.30 197.80 1685 ---- 199.40B 188.30A 188.30A 191.50 -1.30 192.80 1690 ---- 194.40B 183.30A 183.30A 186.50 -1.30 187.80 1695 ---- 189.40B 178.30A 178.30A 181.50 -1.30 182.80 1700 ---- 185.00B 173.30A 173.30A 176.50 -1.30 177.80 1705 ---- 179.40B 168.40A 168.40A 171.50 -1.30 172.80 1710 ---- 174.60B 163.40A 163.40A 166.50 -1.40 167.90 1715 ---- 169.50B 158.30A 158.30A 161.50 -1.40 162.90 1720 ---- 164.50B 153.40A 153.40A 156.60 -1.30 157.90 1725 ---- 160.10B 148.40A 148.40A 151.60 -1.40 153.00 1730 ---- 154.80B 143.50A 143.50A 146.60 -1.40 148.00 1735 ---- 149.70B 138.50A 138.50A 141.70 -1.40 143.10 1740 ---- 144.80B 133.60A 133.60A 136.70 -1.40 138.10 1745 ---- 139.80B 128.70A 128.70A 131.80 -1.40 133.20 1750 ---- 135.20B 123.80A 123.80A 126.80 -1.50 128.30 1755 ---- 129.90B 118.90A 118.90A 121.90 -1.50 123.40 1760 ---- 125.00B 114.00A 114.00A 117.00 -1.50 118.50 1765 ---- 120.10B 109.20A 109.20A 112.10 -1.60 113.70 1770 ---- 115.20B 104.40A 104.40A 107.30 -1.50 108.80 1775 ---- 110.70B 99.60A 99.60A 102.40 -1.60 104.00 1780 ---- 105.40B 94.80A 94.80A 97.60 -1.70 99.30 1785 ---- 100.70B 90.10A 90.10A 92.80 -1.70 94.50 1790 ---- 96.20B 85.40A 85.40A 88.10 -1.70 89.80 1795 ---- 91.40B 80.80A 80.80A 83.40 -1.80 85.20 1800 ---- 86.70B 76.20A 76.20A 78.70 -1.90 80.60 1805 ---- 82.00B 71.70A 71.70A 74.10 -1.90 76.00 1810 ---- 77.40B 67.30A 67.30A 69.60 -1.90 71.50 1815 ---- 72.80B 63.00A 63.00A 65.20 -1.90 67.10 1820 ---- 68.30B 58.80A 58.80A 60.80 -2.00 62.80 1825 ---- 63.90B 54.70A 54.70A 56.50 -2.10 58.60 1830 ---- 59.60B 50.70A 50.70A 52.40 -2.10 54.50 1835 ---- 55.40B 46.80A 46.80A 48.30 -2.20 50.50 1 1840 ---- 51.30B 43.20A 43.20A 44.40 -2.30 46.70 1 1845 ---- 47.20B 39.60A 39.60A 40.70 -2.30 43.00 1850 ---- 43.40B 36.30A 36.30A 37.10 -2.30 39.40 1 1855 ---- 39.70B 32.90A 32.90A 33.70 -2.30 36.00 1860 ---- 36.20B 29.90A 29.90A 30.40 -2.40 32.80 3 1865 ---- 32.90B 27.10A 27.10A 27.40 -2.40 29.80 1 1 1870 ---- 29.80B 24.00A 24.00A 24.60 -2.30 26.90 4 1 1875 ---- 26.90B 21.60A 21.60A 22.00 -2.30 24.30 1880 22.10 24.20B 19.30A 22.40B 19.60 -2.20 7 21.80 2 2 1885 17.10 21.70B 17.10 20.00B 17.40 -2.20 8 19.60 2 2 1890 ---- 19.30B 15.40A 15.40A 15.40 -2.10 17.50 2 7 1895 ---- 17.20B 13.60A 13.60A 13.50 -2.10 15.60 3 12 1900 ---- 15.30B 12.00A 12.00A 11.90 -1.90 13.80 7 6 1905 ---- 13.50B 10.50A 10.50A 10.50 -1.80 12.30 1910 ---- 11.90B 9.20A 9.20A 9.20 -1.70 10.90 4 1915 ---- 10.50B 8.10A 8.10A 8.00 -1.60 9.60 1920 ---- 9.20B 7.10A 7.10A 7.00 -1.50 8.50 11 1925 ---- 8.00B 6.20A 6.20A 6.10 -1.30 7.40 4 1930 ---- 7.00B 5.40A 5.40A 5.30 -1.20 6.50 1935 ---- 6.10B 4.70A 4.70A 4.60 -1.10 5.70 4 1940 ---- 5.30B 4.10A 4.10A 4.00 -1.00 2 5.00 1945 ---- 4.60B 3.60A 3.60A 3.50 -.90 4.40 1950 ---- 4.00B 3.10A 3.10A 3.10 -.80 3.90 1955 ---- 3.50B 2.80A 2.80A 2.70 -.70 3.40 1960 ---- ---- 2.40A 2.40A 2.40 -.60 3.00 1965 ---- ---- 2.10A 2.10A 2.10 -.50 2.60 3 1970 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 1975 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1980 ---- ---- 1.50A 1.50A 1.40 -.40 2 1.80 1985 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1990 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1995 ---- ---- 1.10A 1.10A 1.00 -.20 2 1.20 2 2 2000 ---- ---- 1.00A 1.00A .90 -.20 2 1.10 2 2 2005 ---- ---- ---- ---- .80 -.10 .90 2010 ---- ---- ---- ---- .70 -.10 .80 2015 ---- ---- ---- ---- .60 -.10 .70 2 2020 ---- ---- ---- ---- .60 UNCH .60 2025 ---- ---- ---- ---- .50 -.10 .60 2030 ---- ---- ---- ---- .50 UNCH .50 2035 ---- ---- ---- ---- .40 UNCH .40 2040 ---- ---- ---- ---- .40 UNCH .40 2045 ---- ---- ---- ---- .30 -.10 .40 2050 ---- ---- ---- ---- .30 UNCH .30 2055 ---- ---- ---- ---- .30 UNCH .30 2060 ---- ---- ---- ---- .20 UNCH .20 2065 ---- ---- ---- ---- .20 UNCH .20 2070 ---- ---- ---- ---- .20 UNCH .20 2075 ---- ---- ---- .30A .20 ---- ---- 2080 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 28 66 G4W JAN23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 2 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .20 -.10 .30 1725 ---- ---- ---- ---- .20 -.10 .30 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- ---- ---- .30 -.10 .40 1740 ---- ---- .40A .40A .30 -.20 .50 1745 ---- ---- .50A .50A .40 -.20 .60 1750 ---- ---- .50A .50A .50 -.10 .60 1 1755 ---- ---- .60A .60A .50 -.20 .70 1760 ---- ---- .70A .70A .60 -.30 .90 1765 ---- ---- .80A .80A .80 -.20 1.00 1770 ---- ---- .90A .90A .90 -.30 1.20 1775 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1780 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1 1785 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 2 2 1790 ---- 2.20B 1.60A 2.20B 1.70 -.40 2 2.10 3 3 1795 ---- ---- 1.80A 1.80A 2.00 -.50 2.50 1800 2.40 3.00B 2.10A 2.10A 2.30 -.60 2 2.90 2 1805 ---- 3.50B 2.40A 3.50B 2.70 -.60 3.30 1 1810 ---- 4.00B 2.80A 4.00B 3.20 -.60 1 3.80 1 5 1815 ---- 4.70B 3.20A 4.70B 3.80 -.60 28 4.40 1820 4.20 5.50B 3.70A 4.30B 4.40 -.70 12 5.10 2 14 1825 ---- 6.40B 4.30A 6.40B 5.10 -.80 24 5.90 1 1 1830 ---- 7.40B 5.00A 7.40B 5.90 -.90 8 6.80 3 1835 ---- 8.50B 5.70A 8.50B 6.90 -.90 7.80 1840 ---- 9.80B 6.60A 9.80B 8.00 -.90 1 8.90 7 7 1845 ---- 11.20B 7.60A 11.20B 9.20 -1.00 10.20 1850 ---- 12.80B 8.80A 12.80B 10.60 -1.10 1 11.70 2 1855 ---- 14.60B 10.10A 14.60B 12.20 -1.10 13.30 1 1860 ---- 16.60B 11.60A 16.60B 14.00 -1.00 15.00 3 3 1865 ---- 18.80B 13.30A 18.80B 15.90 -1.10 17.00 1 3 1870 ---- 21.20B 15.20A 21.20B 18.10 -1.10 19.20 2 1875 ---- 23.70B 17.30A 23.70B 20.50 -1.00 21.50 1 1 1880 20.10 26.50B 19.60A 20.50B 23.10 -.90 1 24.00 1885 ---- 29.40B 22.10A 29.40B 25.80 -.90 26.70 1890 26.00 32.50B 24.80A 24.80A 28.80 -.90 4 29.70 1895 ---- 35.60B 27.60A 35.40B 32.00 -.70 32.70 1900 ---- 39.00B 30.70A 39.00B 35.40 -.60 36.00 1905 ---- 42.60B 33.90A 42.50B 38.90 -.50 39.40 1 1910 ---- 46.30B 37.30A 46.30B 42.60 -.40 43.00 1915 ---- 50.10B 40.90A 50.10B 46.50 -.20 46.70 1920 ---- 54.10B 44.60A 54.10B 50.40 -.20 50.60 1925 ---- 58.20B 48.40A 58.20B 54.50 -.10 54.60 1930 ---- 62.40B 52.40A 62.40B 58.80 +.10 58.70 1935 ---- 66.70B 56.40A 66.70B 63.10 +.20 62.90 1940 ---- 71.20B 60.60A 71.10B 67.50 +.40 67.10 1945 ---- 75.60B 64.90A 75.50B 71.90 +.40 71.50 1950 ---- 80.20B 69.30A 80.20B 76.50 +.50 76.00 1955 ---- 84.70B 73.70A 84.70B 81.10 +.60 80.50 1960 ---- 89.30B 78.30A 89.20B 85.70 +.60 85.10 1965 ---- 94.00B 82.90A 94.00B 90.40 +.70 89.70 1970 ---- 98.70B 87.50A 98.70B 95.20 +.80 94.40 1975 ---- 103.50B 92.20A 103.40B 100.00 +.90 99.10 1980 ---- 108.30B 96.90A 108.20B 104.80 +1.00 103.80 1985 ---- 113.10B 101.70A 113.00B 109.60 +1.00 108.60 1990 ---- 117.90B 106.50A 117.80B 114.50 +1.10 113.40 1995 ---- 122.80B 111.60A 122.80B 119.30 +1.00 118.30 2000 ---- 127.70B 116.20A 127.70B 124.20 +1.10 123.10 2005 ---- 132.60B 121.30A 132.50B 129.10 +1.10 128.00 2010 ---- 137.50B 126.40A 137.40B 134.10 +1.20 132.90 2015 ---- 142.40B 131.30A 142.30B 139.00 +1.20 137.80 2020 ---- 147.30B 136.10A 147.10B 143.90 +1.20 142.70 2025 ---- 152.30B 140.60A 152.20B 148.90 +1.30 147.60 2030 ---- 157.20B 145.90A 157.00B 153.80 +1.30 152.50 2035 ---- 162.20B 150.90A 162.10B 158.80 +1.30 157.50 2040 ---- 167.10B 155.80A 167.10B 163.70 +1.30 162.40 2045 ---- 172.10B 160.80A 172.00B 168.70 +1.30 167.40 2050 ---- 177.10B 165.40A 177.00B 173.70 +1.30 172.40 2055 ---- 182.10B 170.60A 182.00B 178.60 +1.30 177.30 2060 ---- 187.00B 175.70A 187.00B 183.60 +1.30 182.30 2065 ---- 192.00B 180.70A 191.80B 188.60 +1.30 187.30 2070 ---- 196.90B 185.70A 196.80B 193.60 +1.30 192.30 2075 ---- ---- ---- 190.20A 198.50 ---- ---- 2080 ---- ---- ---- 195.70A 203.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 21 55 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 295.80B 284.60A 284.60A 288.00 -1.20 289.20 1610 ---- 290.80B 279.60A 279.60A 283.00 -1.20 284.20 1615 ---- 285.80B 274.90A 274.90A 278.00 -1.20 279.20 1620 ---- 280.80B 269.90A 269.90A 273.00 -1.20 274.20 1625 ---- 275.80B 264.90A 264.90A 268.00 -1.20 269.20 1630 ---- 270.80B 259.90A 259.90A 263.00 -1.20 264.20 1635 ---- 265.80B 254.90A 254.90A 258.00 -1.20 259.20 1640 ---- 260.80B 249.60A 249.60A 253.00 -1.20 254.20 1645 ---- 255.80B 244.60A 244.60A 248.00 -1.20 249.20 1650 ---- 250.90B 239.60A 239.60A 243.00 -1.20 244.20 1655 ---- 245.80B 234.70A 234.70A 238.00 -1.20 239.20 1660 ---- 240.80B 229.70A 229.70A 233.00 -1.20 234.20 1665 ---- 235.80B 224.70A 224.70A 228.00 -1.20 229.20 1670 ---- 230.80B 219.70A 219.70A 223.00 -1.20 224.20 1675 ---- 225.90B 214.70A 214.70A 218.00 -1.20 219.20 1680 ---- 220.80B 209.70A 209.70A 213.00 -1.20 214.20 1685 ---- 215.90B 204.90A 204.90A 208.00 -1.20 209.20 1690 ---- 210.90B 199.90A 199.90A 203.00 -1.20 204.20 1695 ---- 205.90B 194.70A 194.70A 198.00 -1.30 199.30 1700 ---- 201.30B 189.70A 189.70A 193.00 -1.30 194.30 1705 ---- 195.90B 184.80A 184.80A 188.10 -1.20 189.30 1710 ---- 190.90B 179.90A 179.90A 183.10 -1.20 184.30 1715 ---- 185.90B 174.70A 174.70A 178.10 -1.30 179.40 1720 ---- 181.10B 169.80A 169.80A 173.10 -1.30 174.40 1725 ---- 176.40B 165.00A 165.00A 168.20 -1.20 169.40 1730 ---- 171.10B 159.90A 159.90A 163.20 -1.30 164.50 1735 ---- 166.10B 154.90A 154.90A 158.20 -1.40 159.60 1740 ---- 161.20B 150.00A 150.00A 153.30 -1.30 154.60 1745 ---- 156.10B 145.10A 145.10A 148.30 -1.40 149.70 1750 ---- 151.60B 140.20A 140.20A 143.40 -1.40 144.80 1755 ---- 146.30B 135.30A 135.30A 138.50 -1.40 139.90 1760 ---- 141.40B 130.40A 130.40A 133.60 -1.40 135.00 1 1765 ---- 136.50B 125.50A 125.50A 128.70 -1.40 130.10 1770 ---- 131.60B 120.70A 120.70A 123.80 -1.50 125.30 2 1775 ---- 127.10B 115.90A 115.90A 118.90 -1.50 120.40 1 1780 ---- 121.90B 111.10A 111.10A 114.10 -1.50 115.60 1785 ---- 117.00B 106.40A 106.40A 109.30 -1.60 110.90 1790 ---- 112.10B 101.60A 101.60A 104.50 -1.60 106.10 1795 ---- 107.40B 97.00A 97.00A 99.80 -1.60 101.40 8 1800 ---- 103.00B 92.30A 92.30A 95.10 -1.70 96.80 3 1805 ---- 98.00B 87.80A 87.80A 90.40 -1.70 92.10 2 1810 ---- 93.30B 83.30A 83.30A 85.80 -1.80 87.60 1815 ---- 88.70B 78.70A 78.70A 81.20 -1.80 83.00 1820 ---- 84.40B 74.30A 74.30A 76.70 -1.90 78.60 1825 ---- 79.90B 70.00A 70.00A 72.30 -1.90 74.20 5 1830 ---- 75.40B 65.80A 65.80A 67.90 -2.00 69.90 4 1835 ---- 71.00B 61.70A 61.70A 63.70 -2.00 65.70 11 1840 ---- 66.70B 57.70A 57.70A 59.50 -2.10 61.60 3 1845 ---- 62.40B 53.80A 53.80A 55.50 -2.10 57.60 6 1850 ---- 58.30B 50.10A 50.10A 51.50 -2.20 53.70 12 1855 ---- 54.30B 46.50A 46.50A 47.70 -2.20 49.90 5 1860 ---- 50.50B 43.00A 43.00A 44.10 -2.20 46.30 2 1865 ---- 46.70B 39.70A 39.70A 40.60 -2.30 10 42.90 2 19 1870 ---- 43.10B 36.40A 36.40A 37.30 -2.30 39.60 1875 ---- 39.70B 33.50A 33.50A 34.10 -2.30 1 36.40 2 1880 33.10 36.50B 30.60A 30.80A 31.10 -2.40 2 33.50 9 1885 ---- 33.40B 27.60A 27.60A 28.30 -2.30 30.60 2 1890 ---- 30.50B 25.10A 25.10A 25.70 -2.30 28.00 6 1895 ---- 27.80B 22.90A 22.90A 23.20 -2.30 25.50 16 1900 ---- 25.30B 20.70A 20.70A 20.90 -2.30 11 23.20 1 10 1905 ---- 22.90B 18.80A 18.80A 18.80 -2.20 1 21.00 38 1910 ---- 20.70B 16.90A 16.90A 16.90 -2.10 19.00 43 1915 ---- 18.70B 15.10A 15.10A 15.10 -2.10 17.20 22 1920 ---- 16.80B 13.50A 13.50A 13.50 -2.00 15.50 14 1925 ---- 15.10B 12.10A 12.10A 12.10 -1.80 13.90 15 1930 ---- 13.50B 10.80A 10.80A 10.70 -1.80 12.50 1935 ---- 12.00B 9.70A 9.70A 9.60 -1.60 11.20 10 1940 ---- 10.70B 8.60A 8.60A 8.50 -1.50 10.00 4 1945 ---- 9.60B 7.60A 7.60A 7.60 -1.40 9.00 9 1950 ---- 8.50B 6.80A 6.80A 6.70 -1.30 8.00 10 1955 ---- 7.60B 6.00A 6.00A 6.00 -1.10 7.10 1960 ---- 6.70B 5.40A 5.40A 5.30 -1.10 6.40 1965 ---- 6.00B 4.80A 4.80A 4.70 -1.00 5.70 9 1970 4.50 5.30B 4.20A 4.70B 4.20 -.90 12 5.10 12 13 1975 ---- 4.70B 3.80A 3.80A 3.70 -.80 4.50 8 1980 ---- 4.20B 3.40A 3.40A 3.30 -.80 4.10 5 16 1985 ---- 3.70B 3.00A 3.00A 3.00 -.60 3.60 1 1990 ---- 3.30B 2.70A 2.70A 2.70 -.50 3.20 1 1995 ---- ---- 2.40A 2.40A 2.40 -.50 2.90 2000 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 2 12 2005 ---- ---- 2.00A 2.00A 1.90 -.40 2 2.30 1 3 2010 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 8 2015 ---- ---- 1.60A 1.60A 1.60 -.30 2 1.90 5 2020 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 2 2025 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 11 2030 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 2035 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2040 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 6 2045 ---- ---- .90A .90A .90 -.10 1.00 2050 ---- ---- ---- ---- .80 -.10 .90 2055 ---- ---- ---- ---- .80 UNCH 4 .80 2060 ---- ---- .70A .70A .70 -.10 .80 2065 ---- ---- ---- ---- .60 -.10 .70 2070 ---- ---- ---- ---- .60 UNCH .60 2075 ---- ---- ---- ---- .50 -.10 .60 2080 ---- ---- ---- ---- .50 UNCH 4 .50 2085 ---- ---- ---- ---- .50 UNCH .50 2090 ---- ---- ---- .50A .40 ---- ---- 2095 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 24 388 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- ---- ---- .10 UNCH .10 168 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 19 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1 1650 ---- ---- ---- ---- .10 UNCH 16 .10 171 1655 ---- ---- ---- ---- .10 UNCH .10 10 1660 ---- ---- ---- ---- .10 UNCH .10 11 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 3 1675 ---- ---- ---- ---- .10 -.10 .20 1 1680 ---- ---- ---- ---- .10 -.10 .20 35 45 1685 ---- ---- ---- ---- .10 -.10 .20 12 1690 ---- ---- ---- ---- .20 UNCH .20 1 1 1695 ---- ---- ---- ---- .20 UNCH .20 1 1700 ---- ---- ---- ---- .20 -.10 .30 1 19 1705 ---- ---- ---- ---- .20 -.10 .30 38 1710 ---- ---- ---- ---- .30 UNCH .30 1 81 1715 ---- ---- ---- ---- .30 -.10 .40 9 1720 ---- ---- ---- ---- .30 -.10 .40 10 1725 ---- ---- .40A .40A .30 -.20 16 .50 1730 ---- ---- ---- ---- .40 -.10 .50 3 1735 ---- ---- .50A .50A .40 -.20 .60 1740 ---- ---- .50A .50A .50 -.10 .60 17 1745 ---- ---- .60A .60A .50 -.20 .70 35 39 1750 ---- ---- .70A .70A .60 -.20 .80 14 1755 ---- ---- .70A .70A .70 -.20 .90 6 1760 ---- ---- .80A .80A .80 -.20 1.00 1765 ---- ---- .90A .90A .90 -.20 1.10 1 6 1770 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2 1775 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 22 1780 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1 12 1785 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 1 11 1790 ---- ---- 1.60A 1.60A 1.70 -.40 2.10 11 1795 ---- ---- 1.80A 1.80A 1.90 -.50 2.40 11 1800 2.30 2.80B 2.10A 2.10A 2.20 -.50 10 2.70 2 120 1805 ---- 3.20B 2.40A 3.20B 2.60 -.50 2 3.10 11 1810 ---- 3.60B 2.70A 3.60B 2.90 -.60 3.50 13 1815 ---- 4.20B 3.00A 4.20B 3.40 -.60 2 4.00 12 1820 ---- 4.80B 3.50A 4.80B 3.90 -.60 4.50 1 3 1825 ---- 5.50B 3.90A 5.50B 4.40 -.80 5.20 15 1830 ---- 6.20B 4.40A 6.20B 5.10 -.70 5.80 10 1835 ---- 7.10B 5.00A 7.10B 5.80 -.80 6.60 2 1840 ---- 8.10B 5.70A 8.10B 6.60 -.90 7.50 17 1845 6.70 9.20B 6.50A 6.60A 7.60 -.90 1 8.50 1 1850 ---- 10.50B 7.40A 10.50B 8.60 -1.00 9.60 7 1855 ---- 11.80B 8.40A 11.80B 9.80 -1.00 10.80 3 1860 ---- 13.40B 9.60A 13.40B 11.20 -1.00 12.20 150 1865 ---- 15.00B 10.90A 15.00B 12.70 -1.00 13.70 1870 ---- 16.90B 12.30A 16.90B 14.30 -1.10 15.40 1 1 1875 ---- 18.90B 13.90A 18.90B 16.10 -1.20 17.30 1 1 1880 ---- 21.10B 15.60A 21.10B 18.20 -1.10 19.30 1885 ---- 23.40B 17.50A 23.40B 20.30 -1.20 21.50 1890 ---- 25.90B 19.60A 25.90B 22.70 -1.10 23.80 1895 ---- 28.60B 21.90A 28.60B 25.20 -1.10 26.30 5 1900 ---- 31.50B 24.30A 31.50B 27.90 -1.10 29.00 1905 ---- 34.50B 27.00A 34.50B 30.80 -1.00 31.80 1910 ---- 37.60B 29.80A 37.60B 33.90 -.90 34.80 1915 ---- 40.70B 32.70A 40.40B 37.10 -.80 37.90 1920 ---- 44.20B 35.80A 44.10B 40.50 -.70 41.20 1925 ---- 47.70B 39.10A 47.70B 44.00 -.60 44.60 1930 ---- 51.40B 42.50A 51.40B 47.70 -.50 48.20 1935 ---- 55.30B 46.10A 55.20B 51.50 -.40 51.90 1940 ---- 59.20B 49.80A 59.20B 55.40 -.30 55.70 1945 ---- 63.30B 53.60A 63.30B 59.50 -.10 59.60 1950 ---- 67.40B 57.50A 67.40B 63.60 -.10 63.70 1955 ---- 71.70B 61.50A 71.70B 67.80 UNCH 67.80 1960 ---- 76.00B 65.60A 76.00B 72.20 +.20 72.00 1965 ---- 80.40B 69.90A 80.40B 76.60 +.20 76.40 1970 ---- 84.90B 74.20A 84.90B 81.10 +.40 80.70 1975 ---- 89.30B 78.60A 89.00B 85.60 +.40 85.20 1980 ---- 93.90B 83.00A 93.80B 90.20 +.50 89.70 1985 ---- 98.50B 87.50A 98.40B 94.80 +.60 94.20 1990 ---- 103.10B 92.10A 103.10B 99.50 +.60 98.90 1995 ---- 107.90B 97.00A 107.80B 104.20 +.70 103.50 2000 ---- 112.60B 101.40A 112.40B 109.00 +.80 108.20 2005 ---- 117.40B 106.40A 117.30B 113.70 +.80 112.90 2010 ---- 122.10B 111.10A 122.00B 118.60 +.90 117.70 2015 ---- 127.00B 115.90A 126.90B 123.40 +.90 122.50 2020 ---- 131.80B 120.70A 131.80B 128.20 +.90 127.30 2025 ---- 136.70B 125.30A 136.60B 133.10 +1.00 132.10 2030 ---- 141.50B 130.40A 141.40B 138.00 +1.10 136.90 2035 ---- 146.40B 135.30A 146.30B 142.90 +1.10 141.80 2040 ---- 151.30B 140.10A 151.20B 147.80 +1.10 146.70 2045 ---- 156.20B 145.00A 156.00B 152.70 +1.10 151.60 2050 ---- 161.20B 149.60A 161.10B 157.60 +1.10 156.50 2055 ---- 166.10B 154.80A 166.00B 162.50 +1.10 161.40 2060 ---- 171.00B 159.80A 170.80B 167.50 +1.20 166.30 2065 ---- 176.00B 164.70A 175.90B 172.40 +1.20 171.20 2070 ---- 180.90B 169.60A 180.90B 177.40 +1.20 176.20 2075 ---- 185.90B 174.20A 185.80B 182.30 +1.20 181.10 2080 ---- 190.80B 179.50A 190.60B 187.30 +1.20 186.10 2085 ---- 195.60B 184.40A 195.60B 192.20 +1.20 191.00 2090 ---- ---- ---- 189.40A 197.20 ---- ---- 2095 ---- ---- ---- 194.40A 202.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 81 1125 OG FEB23 Gold Option CALL 1000 ---- 884.40B 873.50A 873.50A 876.50 -1.30 877.80 1025 ---- 859.40B 848.50A 848.50A 851.50 -1.30 852.80 1050 ---- 834.40B 823.50A 823.50A 826.50 -1.30 827.80 1075 ---- 809.40B 798.50A 798.50A 801.50 -1.30 802.80 1100 ---- 784.40B 773.50A 773.50A 776.50 -1.30 777.80 1125 ---- 759.40B 748.50A 748.50A 751.50 -1.30 752.80 1150 ---- 734.40B 723.40A 723.40A 726.50 -1.30 727.80 1175 ---- 709.30B 698.50A 698.50A 701.50 -1.30 702.80 1200 ---- 684.40B 673.50A 673.50A 676.50 -1.30 677.80 1 1225 ---- 659.40B 648.50A 648.50A 651.50 -1.30 652.80 1250 ---- 634.30B 623.20A 623.20A 626.50 -1.30 627.80 1275 ---- 609.30B 598.20A 598.20A 601.50 -1.30 602.80 1300 ---- 584.40B 573.20A 573.20A 576.50 -1.30 577.80 1325 ---- 559.30B 548.40A 548.40A 551.50 -1.30 552.80 1350 ---- 534.40B 523.30A 523.30A 526.50 -1.30 527.80 5 1360 ---- 524.40B 513.40A 513.40A 516.50 -1.30 517.80 1370 ---- 514.40B 503.50A 503.50A 506.50 -1.30 507.80 1375 ---- 509.40B 498.50A 498.50A 501.50 -1.30 502.80 1380 ---- 504.40B 493.40A 493.40A 496.50 -1.30 497.80 1390 ---- 494.40B 483.40A 483.40A 486.50 -1.30 487.80 1400 ---- 484.30B 473.20A 473.20A 476.50 -1.30 477.80 1410 ---- 474.40B 463.30A 463.30A 466.50 -1.30 467.80 1420 ---- 464.40B 453.30A 453.30A 456.50 -1.30 457.80 1425 ---- 459.30B 448.30A 448.30A 451.50 -1.30 452.80 1430 ---- 454.30B 443.30A 443.30A 446.50 -1.30 447.80 1440 ---- 444.30B 433.30A 433.30A 436.50 -1.30 437.80 1445 ---- 439.20B 428.30A 428.30A 431.50 -1.30 432.80 1450 ---- 434.40B 423.30A 423.30A 426.50 -1.30 427.80 1455 ---- 429.40B 418.30A 418.30A 421.50 -1.30 422.80 1460 ---- 424.30B 413.30A 413.30A 416.50 -1.30 417.80 1465 ---- 419.30B 408.30A 408.30A 411.50 -1.30 412.80 1470 ---- 414.30B 403.30A 403.30A 406.50 -1.30 407.80 1475 ---- 409.40B 398.30A 398.30A 401.50 -1.30 402.80 1480 ---- 404.40B 393.30A 393.30A 396.50 -1.30 397.80 1485 ---- 399.50B 388.30A 388.30A 391.50 -1.30 392.80 1490 ---- 394.50B 383.30A 383.30A 386.50 -1.30 387.80 1495 ---- 389.40B 378.50A 378.50A 381.50 -1.30 382.80 1500 ---- 384.50B 373.50A 373.50A 376.50 -1.30 377.80 1505 ---- 379.80B 368.30A 368.30A 371.50 -1.30 372.80 1510 ---- 374.80B 363.30A 363.30A 366.50 -1.30 367.80 1515 ---- 369.80B 358.30A 358.30A 361.50 -1.30 362.80 2 1520 ---- 364.80B 353.30A 353.30A 356.50 -1.30 357.80 1525 ---- 359.80B 348.30A 348.30A 351.50 -1.30 352.80 1530 ---- 354.80B 343.30A 343.30A 346.50 -1.30 347.80 1535 ---- 349.80B 338.30A 338.30A 341.50 -1.30 342.80 1540 ---- 344.80B 333.30A 333.30A 336.50 -1.30 337.80 1545 ---- 339.80B 328.30A 328.30A 331.50 -1.30 332.80 1550 ---- 334.80B 323.30A 323.30A 326.50 -1.30 327.80 1 1555 ---- 329.80B 318.30A 318.30A 321.50 -1.30 322.80 1560 ---- 324.80B 313.30A 313.30A 316.50 -1.30 317.80 1565 ---- 319.80B 308.30A 308.30A 311.50 -1.30 312.80 1570 ---- 314.80B 303.30A 303.30A 306.50 -1.30 307.80 1575 ---- 309.80B 298.30A 298.30A 301.50 -1.30 302.80 1580 ---- 304.80B 293.30A 293.30A 296.50 -1.30 297.80 1585 ---- 299.80B 288.30A 288.30A 291.50 -1.30 292.80 1590 ---- 294.80B 283.30A 283.30A 286.50 -1.30 287.80 1595 ---- 289.80B 278.50A 278.50A 281.50 -1.30 282.80 1600 ---- 284.80B 273.40A 273.40A 276.50 -1.30 1 277.80 27 1605 ---- 279.80B 268.50A 268.50A 271.50 -1.30 272.80 1610 ---- 274.80B 263.50A 263.50A 266.50 -1.30 267.80 50 1615 ---- 269.80B 258.30A 258.30A 261.50 -1.30 262.80 1 1620 ---- 264.80B 253.30A 253.30A 256.50 -1.30 1 257.80 1 2 1625 ---- 259.90B 248.30A 248.30A 251.50 -1.30 252.80 12 1630 ---- 254.80B 243.30A 243.30A 246.50 -1.30 247.80 8 1635 ---- 249.80B 238.30A 238.30A 241.50 -1.30 242.80 56 1640 ---- 244.80B 233.30A 233.30A 236.50 -1.30 237.80 7 1645 ---- 239.80B 228.30A 228.30A 231.50 -1.30 232.80 3 1650 ---- 234.90B 223.30A 223.30A 226.50 -1.30 227.80 114 1655 ---- 229.80B 218.30A 218.30A 221.50 -1.30 222.80 12 1660 ---- 224.80B 213.30A 213.30A 216.50 -1.30 217.80 1286 1665 217.20 219.80B 208.30A 216.80A 211.50 -1.30 1 212.80 3 1670 ---- 214.80B 203.30A 203.30A 206.50 -1.30 207.80 726 1675 ---- 210.00B 198.30A 198.30A 201.50 -1.30 202.80 1129 1680 ---- 204.80B 193.30A 193.30A 196.50 -1.30 197.80 186 1685 ---- 199.80B 188.30A 188.30A 191.50 -1.30 192.80 216 1690 ---- 194.80B 183.40A 183.40A 186.50 -1.30 187.80 317 1695 ---- 189.80B 178.40A 178.40A 181.50 -1.40 182.90 60 1700 ---- 185.00B 173.40A 173.40A 176.50 -1.40 177.90 1624 1705 ---- 179.90B 168.30A 168.30A 171.50 -1.40 172.90 86 1710 ---- 174.90B 163.40A 163.40A 166.60 -1.30 167.90 53 1715 ---- 169.90B 158.40A 158.40A 161.60 -1.40 163.00 193 1720 ---- 164.90B 153.40A 153.40A 156.60 -1.40 158.00 176 1725 ---- 160.10B 148.50A 148.50A 151.70 -1.40 153.10 228 1730 ---- 155.00B 143.60A 143.60A 146.70 -1.40 148.10 276 1735 ---- 150.00B 138.60A 138.60A 141.80 -1.40 143.20 210 1740 ---- 145.10B 133.70A 133.70A 136.80 -1.50 138.30 949 1745 ---- 140.10B 128.80A 128.80A 131.90 -1.50 133.40 104 1750 ---- 135.40B 123.90A 123.90A 127.00 -1.50 1 128.50 37 3402 1755 ---- 130.30B 119.10A 119.10A 122.10 -1.50 123.60 317 1760 ---- 125.40B 114.20A 114.20A 117.20 -1.50 118.70 1966 1765 ---- 120.50B 109.40A 109.40A 112.30 -1.60 113.90 421 1770 ---- 115.60B 104.60A 104.60A 107.50 -1.60 109.10 1445 1775 ---- 110.90B 99.80A 99.80A 102.60 -1.70 104.30 457 1780 ---- 105.90B 95.10A 95.10A 97.80 -1.70 99.50 473 1785 ---- 101.20B 90.40A 90.40A 93.10 -1.70 94.80 483 1790 ---- 96.50B 85.80A 85.80A 88.40 -1.70 10 90.10 987 1795 85.40 91.70B 81.20A 89.50B 83.70 -1.80 1 85.50 165 1800 81.80 87.00B 76.60A 87.00B 79.10 -1.80 1 80.90 333 3223 1805 ---- 82.40B 72.10A 72.10A 74.50 -1.90 1 76.40 432 1810 74.90 77.80B 67.80A 74.50A 70.00 -1.90 1 71.90 19 427 1815 ---- 73.30B 63.50A 63.50A 65.60 -2.00 1 67.60 476 1820 ---- 68.80B 59.30A 59.30A 61.30 -2.00 63.30 5 757 1825 ---- 64.40B 55.30A 55.30A 57.10 -2.00 59.10 1 1371 1830 ---- 60.10B 51.30A 51.30A 52.90 -2.20 55.10 5 550 1835 ---- 56.00B 47.50A 47.50A 48.90 -2.20 51.10 3 1188 1840 51.80 51.90B 43.80A 44.70A 45.00 -2.30 6 47.30 53 1553 1845 ---- 47.90B 40.30A 40.30A 41.30 -2.30 43.60 4 747 1850 37.00 44.10B 36.90A 44.10B 37.70 -2.40 66 40.10 2590 6201 1855 34.70 40.50B 33.70A 40.50B 34.40 -2.40 6 36.80 561 1860 32.90 37.10B 30.70A 35.10B 31.20 -2.40 10 33.60 26 1581 1865 28.60 33.80B 27.90A 28.30A 28.20 -2.40 3 30.60 65 553 1870 27.30 30.70B 24.80A 28.30A 25.40 -2.40 136 27.80 405 972 1875 22.60 27.80B 22.10 26.10B 22.80 -2.40 126 25.20 154 1862 1880 19.80 25.10B 19.80 22.90A 20.40 -2.30 136 22.70 601 1231 1885 20.20 22.60B 18.10A 21.00B 18.20 -2.20 192 20.40 244 711 1890 18.20 20.30B 16.20A 18.70B 16.20 -2.20 128 18.40 363 776 1895 14.80 18.20B 14.40A 16.80B 14.40 -2.10 34 16.50 184 720 1900 13.70 16.20B 12.80A 14.60A 12.70 -2.00 1243 14.70 4075 8339 1905 12.60 14.50B 11.20A 11.20A 11.20 -1.90 31 13.10 91 386 1910 12.40 12.80B 9.90A 11.60B 9.80 -1.90 37 11.70 278 735 1915 9.60 11.30B 8.70A 8.70A 8.60 -1.80 95 10.40 15 585 1920 8.00 10.00B 7.70 8.90B 7.60 -1.60 175 9.20 35 494 1925 7.70 8.80 6.70A 6.70A 6.60 -1.50 768 8.10 2564 3462 1930 6.60 7.70B 5.90A 7.70B 5.80 -1.40 2 7.20 21 313 1935 6.40 6.80B 5.20 6.00A 5.10 -1.20 145 6.30 32 459 1940 5.00 5.90B 4.50A 5.10A 4.50 -1.10 8 5.60 151 721 1945 4.40 5.20B 4.00A 4.00A 3.90 -1.00 4 4.90 1 98 1950 3.80 4.50B 3.50A 4.00 3.40 -.90 165 4.30 391 3219 1955 3.60 4.00B 3.10A 3.10A 3.00 -.80 105 3.80 15 112 1960 3.20 3.50 2.60 2.70A 2.60 -.80 52 3.40 16 157 1965 2.80 2.90 2.40A 3.00B 2.30 -.70 2 3.00 44 216 1970 2.40 2.70B 2.10A 2.10A 2.00 -.60 6 2.60 161 233 1975 2.00 2.40B 1.90A 2.40B 1.80 -.50 21 2.30 48 596 1980 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 1 258 1985 1.60 1.80 1.50 1.60B 1.40 -.40 23 1.80 8 419 1990 1.60 1.60 1.40A 1.40A 1.20 -.40 3 1.60 4 297 1995 ---- ---- 1.20A 1.20A 1.10 -.30 4 1.40 4 64 2000 1.20 1.30 1.00 1.10B 1.00 -.30 287 1.30 403 3443 2005 1.20 1.20 1.00A 1.00A .90 -.20 5 1.10 80 2010 1.00 1.00 .90 .90 .80 -.20 21 1.00 18 113 2015 ---- ---- .80A .80A .70 -.20 2 .90 150 101 2020 ---- ---- .70A .70A .60 -.20 .80 281 2025 ---- ---- ---- ---- .60 -.10 .70 1 1210 2030 ---- ---- ---- ---- .50 -.10 4 .60 167 2035 ---- ---- ---- ---- .50 -.10 .60 4 89 2040 ---- ---- ---- ---- .40 -.10 8 .50 2 424 2045 .50 .50 .50 .50 .40 -.10 1 .50 528 2050 .40 .40 .40 .40 .30 -.10 55 .40 28 1546 2055 ---- ---- ---- ---- .30 -.10 .40 54 2060 ---- ---- ---- ---- .30 -.10 .40 9 79 2065 ---- ---- ---- ---- .30 UNCH .30 3 32 2070 ---- ---- ---- ---- .30 UNCH .30 5 144 2075 ---- ---- ---- ---- .20 -.10 .30 4 169 2080 ---- ---- ---- ---- .20 -.10 .30 145 2085 .20 .20 .20 .20 .20 -.10 14 .30 48 2090 ---- ---- ---- ---- .20 UNCH .20 1 46 2095 ---- ---- ---- ---- .20 UNCH .20 16 90 2100 ---- ---- ---- ---- .20 UNCH .20 18 1568 2105 ---- ---- ---- ---- .20 UNCH .20 8 2110 ---- ---- ---- ---- .20 UNCH .20 67 2115 ---- ---- ---- ---- .20 UNCH .20 21 2120 ---- ---- ---- ---- .10 -.10 .20 505 2125 ---- ---- ---- ---- .10 -.10 .20 75 2130 ---- ---- ---- ---- .10 -.10 .20 19 2135 ---- ---- ---- ---- .10 UNCH .10 32 2140 ---- ---- ---- ---- .10 UNCH .10 27 2145 ---- ---- ---- ---- .10 UNCH .10 4 2150 ---- ---- ---- ---- .10 UNCH .10 549 2155 ---- ---- ---- ---- .10 UNCH .10 16 2160 ---- ---- ---- ---- .10 UNCH .10 12 2165 ---- ---- ---- ---- .10 UNCH .10 56 2170 ---- ---- ---- ---- .10 UNCH .10 73 2175 ---- ---- ---- ---- .10 UNCH .10 151 2180 ---- ---- ---- ---- .10 UNCH .10 10 12 2185 ---- ---- ---- ---- .10 UNCH .10 27 2190 ---- ---- ---- ---- .10 UNCH .10 85 2195 ---- ---- ---- ---- .10 UNCH .10 4 2200 ---- ---- ---- ---- .10 UNCH .10 2229 2205 ---- ---- ---- ---- .10 UNCH .10 97 2210 ---- ---- ---- ---- .10 UNCH .10 46 2215 ---- ---- ---- ---- .10 UNCH .10 25 2220 ---- ---- ---- ---- .10 UNCH .10 473 2225 ---- ---- ---- ---- .10 UNCH .10 66 2230 ---- ---- ---- ---- .10 UNCH .10 51 2235 ---- ---- ---- ---- .10 UNCH .10 4 2240 ---- ---- ---- ---- .10 UNCH .10 10 2245 ---- ---- ---- ---- .10 UNCH .10 75 2250 ---- ---- ---- ---- .10 UNCH .10 644 2255 ---- ---- ---- ---- .10 UNCH .10 99 2260 ---- ---- ---- ---- .10 UNCH .10 39 2265 ---- ---- ---- ---- .10 UNCH .10 3 2270 ---- ---- ---- ---- .10 UNCH .10 24 2275 ---- ---- ---- ---- .10 UNCH .10 71 2280 ---- ---- ---- ---- .10 UNCH .10 107 2290 ---- ---- ---- ---- .10 UNCH .10 79 2300 ---- ---- ---- ---- .10 UNCH .10 7379 2310 ---- ---- ---- ---- .10 UNCH .10 116 2320 ---- ---- ---- ---- .10 UNCH .10 21 2325 ---- ---- ---- ---- .10 UNCH .10 264 2330 ---- ---- ---- ---- .10 UNCH .10 100 2340 ---- ---- ---- ---- .10 UNCH .10 191 2350 ---- ---- ---- ---- .10 UNCH .10 16 2360 ---- ---- ---- ---- .10 UNCH .10 114 2375 ---- ---- ---- ---- .10 UNCH .10 405 2400 ---- ---- ---- ---- .10 UNCH .10 1335 2425 ---- ---- ---- ---- .10 UNCH .10 59 2450 ---- ---- ---- ---- .10 UNCH .10 113 2475 ---- ---- ---- ---- .10 UNCH .10 68 2500 ---- ---- ---- ---- .10 UNCH .10 923 2525 ---- ---- ---- ---- .10 UNCH .10 186 2550 ---- ---- ---- ---- .10 UNCH .10 769 2650 ---- ---- ---- ---- .10 UNCH .10 778 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 984.40B 973.50A 973.50A 976.50 -1.30 977.80 950 ---- 934.30B 923.50A 923.50A 926.50 -1.30 927.80 975 ---- 909.40B 898.50A 898.50A 901.50 -1.30 902.80 OG MAR23 Gold Option CALL 1000 ---- 900.50B 890.00A 890.00A 893.00 -1.20 894.20 1025 ---- 875.20B 865.00A 865.00A 868.00 -1.20 869.20 1050 ---- 850.50B 840.00A 840.00A 843.00 -1.20 844.20 1075 ---- 825.60B 815.00A 815.00A 818.00 -1.20 819.20 1100 ---- 800.70B 789.80A 789.80A 793.00 -1.20 794.20 1125 ---- 775.70B 764.90A 764.90A 768.00 -1.20 769.20 1150 ---- 750.40B 739.80A 739.80A 743.00 -1.20 744.20 1175 ---- 725.40B 714.80A 714.80A 718.00 -1.20 719.20 1200 ---- 700.60B 689.80A 689.80A 693.00 -1.20 694.20 1225 ---- 675.60B 664.90A 664.90A 668.00 -1.20 669.20 1250 ---- 650.60B 639.70A 639.70A 643.00 -1.20 644.20 1275 ---- 625.60B 614.80A 614.80A 618.00 -1.20 619.20 1300 ---- 600.30B 589.70A 589.70A 593.00 -1.20 594.20 1325 ---- 575.30B 564.80A 564.80A 568.00 -1.20 569.20 1350 ---- 550.40B 539.90A 539.90A 543.00 -1.20 544.20 3 1360 ---- 540.70B 529.90A 529.90A 533.00 -1.20 534.20 1370 ---- 530.40B 519.90A 519.90A 523.00 -1.20 524.20 1375 ---- 525.40B 514.90A 514.90A 518.00 -1.20 519.20 1380 ---- 520.40B 509.80A 509.80A 513.00 -1.20 514.20 1390 ---- 510.70B 500.00A 500.00A 503.00 -1.20 504.20 1400 ---- 500.70B 489.90A 489.90A 493.00 -1.20 494.20 1410 ---- 490.70B 480.00A 480.00A 483.00 -1.20 484.20 1420 ---- 480.70B 469.90A 469.90A 473.00 -1.20 474.20 1425 ---- 475.70B 464.90A 464.90A 468.00 -1.20 469.20 1430 ---- 470.70B 459.90A 459.90A 463.00 -1.20 464.20 1440 ---- 460.70B 449.80A 449.80A 453.00 -1.20 454.20 1450 ---- 450.70B 439.70A 439.70A 443.00 -1.20 444.20 1460 ---- 440.70B 429.80A 429.80A 433.00 -1.20 434.20 1465 ---- 435.70B 424.90A 424.90A 428.00 -1.20 429.20 1470 ---- 430.70B 419.80A 419.80A 423.00 -1.20 424.20 1475 ---- 425.70B 414.70A 414.70A 418.00 -1.20 419.20 1480 ---- 420.50B 409.80A 409.80A 413.00 -1.20 414.20 1485 ---- 415.50B 404.90A 404.90A 408.00 -1.20 409.20 1490 ---- 410.50B 399.80A 399.80A 403.00 -1.20 404.20 1495 ---- 405.70B 394.80A 394.80A 398.00 -1.20 399.20 1500 ---- 400.80B 389.90A 389.90A 393.00 -1.20 394.20 1505 ---- 395.70B 384.90A 384.90A 388.00 -1.20 389.20 1510 ---- 390.70B 379.70A 379.70A 383.00 -1.20 384.20 1515 ---- 385.70B 374.70A 374.70A 378.00 -1.20 379.20 1520 ---- 380.70B 369.70A 369.70A 373.00 -1.20 374.20 1525 ---- 376.00B 364.70A 364.70A 368.00 -1.20 369.20 1 1530 ---- 371.00B 359.70A 359.70A 363.00 -1.20 364.20 1535 ---- 366.00B 354.70A 354.70A 358.00 -1.20 359.20 1540 ---- 361.00B 349.70A 349.70A 353.00 -1.20 354.20 1545 ---- 356.00B 344.70A 344.70A 348.00 -1.20 349.20 1550 ---- 351.00B 339.70A 339.70A 343.00 -1.20 344.20 1555 ---- 346.00B 334.70A 334.70A 338.00 -1.20 339.20 1560 ---- 341.00B 329.70A 329.70A 333.00 -1.20 334.20 1565 ---- 336.00B 324.70A 324.70A 328.00 -1.20 329.20 1570 ---- 331.00B 319.70A 319.70A 323.00 -1.20 324.20 1575 ---- 326.00B 314.90A 314.90A 318.00 -1.20 319.20 1580 ---- 321.10B 310.00A 310.00A 313.00 -1.20 314.20 1585 ---- 316.10B 304.80A 304.80A 308.00 -1.20 309.20 1590 ---- 311.10B 299.80A 299.80A 303.00 -1.20 304.20 1595 ---- 306.10B 294.80A 294.80A 298.00 -1.20 299.20 1 1600 ---- 301.30B 290.00A 290.00A 293.00 -1.20 294.20 9 1605 ---- 296.10B 284.80A 284.80A 288.00 -1.20 289.20 9 1610 ---- 291.10B 279.80A 279.80A 283.00 -1.20 284.20 4 1615 ---- 286.20B 274.90A 274.90A 278.00 -1.30 279.30 2 1620 ---- 281.20B 269.80A 269.80A 273.00 -1.30 274.30 1 1625 ---- 276.40B 265.10A 265.10A 268.10 -1.20 269.30 6 1630 ---- 271.30B 259.90A 259.90A 263.10 -1.20 264.30 3 1635 ---- 266.30B 255.10A 255.10A 258.10 -1.30 259.40 1 1640 ---- 261.30B 249.90A 249.90A 253.20 -1.20 254.40 4 1645 ---- 256.40B 245.00A 245.00A 248.20 -1.30 249.50 12 1650 ---- 251.60B 240.00A 240.00A 243.30 -1.20 244.50 115 1655 ---- 246.50B 235.10A 235.10A 238.30 -1.30 239.60 26 1660 ---- 241.50B 230.20A 230.20A 233.40 -1.30 234.70 10 1665 ---- 236.60B 225.30A 225.30A 228.40 -1.30 229.70 9 1670 ---- 231.70B 220.30A 220.30A 223.50 -1.30 224.80 14 1675 ---- 226.90B 215.40A 215.40A 218.60 -1.30 219.90 98 1680 ---- 221.80B 210.50A 210.50A 213.70 -1.30 215.00 243 1685 ---- 216.90B 205.70A 205.70A 208.80 -1.30 210.10 84 1690 ---- 212.00B 200.80A 200.80A 203.90 -1.30 205.20 262 1695 ---- 207.10B 195.90A 195.90A 199.00 -1.40 200.40 10 1700 ---- 202.40B 191.00A 191.00A 194.10 -1.40 195.50 412 1705 ---- 197.40B 186.20A 186.20A 189.30 -1.40 190.70 12 1710 ---- 192.50B 181.40A 181.40A 184.50 -1.30 185.80 64 1715 ---- 187.70B 176.60A 176.60A 179.60 -1.40 181.00 5 1720 ---- 182.90B 171.80A 171.80A 174.80 -1.40 176.20 22 1725 ---- 178.20B 167.10A 167.10A 170.00 -1.50 171.50 308 1730 ---- 173.30B 162.30A 162.30A 165.30 -1.40 166.70 18 1735 ---- 168.50B 157.60A 157.60A 160.50 -1.50 162.00 32 1740 ---- 163.70B 152.90A 152.90A 155.80 -1.50 157.30 17 1745 ---- 159.00B 148.30A 148.30A 151.10 -1.50 152.60 271 1750 ---- 154.40B 143.60A 143.60A 146.40 -1.60 148.00 1 507 1755 ---- 149.60B 139.00A 139.00A 141.80 -1.50 143.30 31 1760 ---- 144.90B 134.50A 134.50A 137.20 -1.50 138.70 158 1765 ---- 140.30B 129.90A 129.90A 132.60 -1.60 134.20 410 1770 134.70 135.90B 125.50A 127.50A 128.10 -1.60 1 129.70 1 213 1775 128.40 131.30B 120.90A 128.10A 123.60 -1.60 1 125.20 1 953 1780 119.80 126.80B 116.50A 124.70B 119.10 -1.70 2 120.80 159 1785 118.50 122.40B 112.20A 119.20A 114.70 -1.70 6 116.40 840 1790 ---- 117.90B 107.90A 107.90A 110.40 -1.70 112.10 32 1795 ---- 113.50B 103.70A 103.70A 106.10 -1.70 107.80 41 1800 ---- 109.20B 99.50A 99.50A 101.80 -1.80 1 103.60 2 3340 1805 ---- 104.90B 95.50A 95.50A 97.70 -1.80 99.50 54 1810 ---- 100.70B 91.50A 91.50A 93.60 -1.80 95.40 276 1815 ---- 96.60B 87.50A 87.50A 89.50 -1.90 91.40 610 1820 86.00 92.50B 83.70A 85.00A 85.60 -1.80 1 87.40 401 1825 ---- 88.50B 79.90A 79.90A 81.70 -1.90 83.60 599 1830 ---- 84.60B 76.20A 76.20A 77.90 -1.90 79.80 101 1835 ---- 80.70B 72.70A 72.70A 74.20 -1.90 76.10 2 43 1840 ---- 77.00B 69.20A 69.20A 70.60 -1.90 72.50 418 1845 ---- 73.40B 65.80A 65.80A 67.10 -1.90 69.00 84 1850 ---- 69.80B 62.50A 62.50A 63.70 -2.00 3 65.70 12 2970 1855 ---- 66.40B 59.30A 59.30A 60.40 -2.00 62.40 3 291 1860 ---- 63.00B 56.10A 56.10A 57.20 -2.00 59.20 4 374 1865 ---- 59.80B 53.20A 53.20A 54.20 -2.00 56.20 2 150 1870 ---- 56.60B 50.30A 50.30A 51.20 -2.00 100 53.20 307 653 1875 ---- 53.60B 47.50A 47.50A 48.40 -2.00 201 50.40 5 1769 1880 49.80 50.70B 44.60A 49.00B 45.60 -2.00 12 47.60 57 345 1885 44.60 47.90B 42.00A 42.80A 43.00 -2.00 2 45.00 3 120 1890 41.90 45.30B 39.60A 40.30A 40.50 -1.90 16 42.40 42 67 1895 40.40 42.70B 37.40A 38.20A 38.10 -1.80 11 39.90 35 145 1900 37.90 40.20B 35.20A 38.70B 35.80 -1.80 327 37.60 889 6461 1905 35.50 37.90B 33.10A 36.30B 33.60 -1.80 3 35.40 33 94 1910 31.80 35.70B 31.10A 31.70A 31.60 -1.70 242 33.30 413 1150 1915 31.40 33.50B 29.20A 29.70A 29.60 -1.80 11 31.40 63 81 1920 29.30 31.50B 27.40A 27.90A 27.80 -1.70 13 29.50 29 528 1925 27.80 29.60B 25.80A 29.60B 26.00 -1.70 605 27.70 42 3366 1930 24.50 27.70B 24.20A 26.40B 24.40 -1.60 3 26.00 2 141 1935 24.40 26.00B 22.70A 26.00B 22.80 -1.60 5 24.40 27 91 1940 22.90 24.40B 21.20A 21.30A 21.30 -1.60 4 22.90 4 222 1945 21.40 22.80B 19.80A 22.80B 19.90 -1.50 3 21.40 57 1950 20.30 21.40B 18.60A 21.40B 18.60 -1.50 191 20.10 319 5241 1955 ---- 20.00B 17.30A 17.30A 17.40 -1.40 2 18.80 15 722 1960 ---- 18.70B 16.20A 16.20A 16.30 -1.30 14 17.60 10 223 1965 16.40 17.50B 15.10A 16.40B 15.20 -1.30 11 16.50 4 94 1970 ---- 16.30B 14.10A 14.10A 14.20 -1.20 15.40 13 476 1975 13.50 15.30B 13.20A 13.20A 13.20 -1.20 18 14.40 128 849 1980 13.50 14.20B 12.30A 12.30A 12.40 -1.10 8 13.50 3 350 1985 12.50 13.30B 11.50A 13.30B 11.50 -1.10 5 12.60 8 43 1990 10.50 12.40B 10.50 11.50 10.80 -1.00 211 11.80 313 462 1995 ---- 11.60B 10.00A 10.00A 10.10 -.90 11.00 8 110 2000 9.70 10.90B 9.40A 10.90B 9.40 -.90 251 10.30 103 6362 2005 9.60 10.10B 8.80A 8.80A 8.80 -.90 8 9.70 16 92 2010 8.50 9.50B 8.20A 8.20A 8.20 -.80 4 9.00 13 160 2015 7.80 8.80B 7.70A 7.70A 7.70 -.80 4 8.50 11 35 2020 8.00 8.30B 7.20A 8.30B 7.20 -.70 11 7.90 11 121 2025 7.30 7.70B 6.70A 6.70A 6.70 -.70 24 7.40 35 184 2030 ---- 7.20B 6.30A 6.30A 6.30 -.60 256 6.90 224 3031 2035 ---- 6.80B 5.90A 5.90A 5.90 -.60 6.50 2 84 2040 5.50 6.30B 5.50 5.80B 5.50 -.60 1 6.10 6 190 2045 ---- 5.90B 5.20A 5.20A 5.10 -.60 5.70 1 139 2050 5.40 5.50B 4.80A 5.20 4.80 -.60 54 5.40 137 3484 2055 ---- 5.20B 4.50A 4.50A 4.50 -.50 5.00 5 33 2060 4.40 4.80B 4.30A 4.30A 4.20 -.50 1 4.70 5 77 2065 ---- 4.50B 4.00A 4.00A 4.00 -.40 4.40 41 2070 ---- 4.30B 3.80A 3.80A 3.70 -.50 1 4.20 9 176 2075 3.40 4.00B 3.40 4.00B 3.50 -.40 4 3.90 10 5855 2080 ---- 3.80B 3.30A 3.30A 3.30 -.40 20 3.70 5 125 2085 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 2 28 2090 3.20 3.30B 3.00 3.00 2.90 -.30 5 3.20 11 74 2095 3.10 3.10 2.80A 2.80A 2.70 -.40 8 3.10 1 37 2100 2.70 2.90 2.60 2.80A 2.60 -.30 54 2.90 58 3215 2105 ---- 2.80B 2.50A 2.50A 2.40 -.30 2.70 1 49 2110 2.40 2.40 2.30A 2.40 2.30 -.30 335 2.60 8 27 2115 2.30 2.50B 2.20A 2.50B 2.20 -.20 1 2.40 1 118 2120 ---- ---- 2.10A 2.10A 2.00 -.30 1 2.30 2 176 2125 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1 90 2130 2.00 2.10B 1.90A 2.10B 1.80 -.20 2 2.00 16 45 2135 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1 16 2140 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 2 100 2145 1.80 1.80 1.60A 1.60A 1.50 -.20 10 1.70 17 2150 1.60 1.60 1.50 1.50 1.50 -.10 5 1.60 4 1549 2155 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1 11 2160 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1 45 2165 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 226 2170 ---- ---- ---- ---- 1.20 -.10 1.30 46 2175 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 44 2180 ---- ---- ---- ---- 1.10 -.10 1.20 1 137 2185 1.20 1.20 1.20 1.10A 1.00 -.10 10 1.10 1 27 2190 1.00 1.10B 1.00 1.10B 1.00 -.10 1 1.10 11 81 2195 ---- ---- ---- ---- .90 -.10 1.00 26 2200 1.00 1.00 1.00 1.00 .90 -.10 4 1.00 24 6214 2205 ---- ---- .90A .90A .90 -.10 1 1.00 4 2210 ---- ---- ---- ---- .80 -.10 .90 4 2215 ---- ---- ---- ---- .80 -.10 .90 20 28 2220 .80 .80 .80 .80 .80 UNCH 34 .80 9 2225 ---- ---- ---- ---- .70 -.10 .80 62 2230 ---- ---- ---- ---- .70 -.10 .80 22 2235 ---- ---- ---- ---- .70 UNCH .70 4 2240 ---- ---- ---- ---- .60 -.10 .70 42 2245 ---- ---- ---- ---- .60 -.10 .70 5 2250 .60 .60 .60 .60 .60 -.10 1 .70 1 2671 2255 .60 .60 .60 .60 .60 UNCH 1 .60 2260 .60 .60 .60 .60 .60 UNCH 6 .60 20 2265 .50 .50 .50 .50 .50 -.10 1 .60 6 2270 ---- ---- ---- ---- .50 -.10 .60 3 2275 ---- ---- ---- ---- .50 -.10 .60 1 38 2280 .60 .60 .60 .60 .50 UNCH 1 .50 10 2290 .50 .50 .50 .50 .50 UNCH 6 .50 11 2300 ---- ---- ---- ---- .50 UNCH .50 1837 2305 ---- ---- ---- ---- .40 -.10 .50 2 2310 ---- ---- ---- ---- .40 -.10 .50 24 2320 ---- ---- ---- ---- .40 UNCH .40 49 2325 .40 .40 .40 .40 .40 UNCH 1 .40 94 2330 .40 .40 .40 .40 .40 UNCH 3 .40 2 2340 ---- ---- ---- ---- .40 UNCH 1 .40 41 2350 ---- ---- ---- ---- .40 UNCH .40 26 2360 ---- ---- ---- ---- .40 UNCH .40 76 2370 ---- ---- ---- ---- .30 UNCH .30 11 2375 ---- ---- ---- ---- .30 UNCH .30 245 2400 ---- ---- ---- ---- .30 UNCH .30 911 2425 .20 .20 .20 .20 .30 UNCH 1 .30 173 2450 ---- ---- ---- ---- .20 UNCH .20 80 2475 ---- ---- ---- ---- .20 UNCH .20 109 2500 ---- ---- ---- ---- .20 UNCH .20 122 617 2525 ---- ---- ---- ---- .20 UNCH .20 130 230 2550 ---- ---- ---- ---- .10 UNCH .10 481 2600 ---- ---- ---- ---- .10 UNCH .10 137 2650 ---- ---- ---- ---- .10 UNCH .10 201 2700 .10 .10 .10 .10 .10 UNCH 2 .10 1225 2750 .10 .10 .10 .10 .10 UNCH 1 .10 456 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 182 2900 ---- ---- ---- ---- .10 UNCH .10 251 2950 ---- ---- ---- ---- .10 UNCH .10 426 3000 ---- ---- ---- ---- .10 UNCH .10 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 899.90B 890.40A 890.40A 893.00 -1.20 894.20 6 1025 ---- 874.90B 865.40A 865.40A 868.00 -1.20 869.20 1050 ---- 849.80B 840.50A 840.50A 843.00 -1.20 844.20 1075 ---- 824.80B 815.50A 815.50A 818.00 -1.20 819.20 1100 ---- 799.80B 790.50A 790.50A 793.00 -1.20 794.20 1125 ---- 774.90B 765.50A 765.50A 768.00 -1.20 769.20 1150 ---- 749.90B 740.30A 740.30A 743.00 -1.20 744.20 1175 ---- 724.90B 715.10A 715.10A 718.00 -1.20 719.20 1200 ---- 699.90B 690.00A 690.00A 693.00 -1.20 694.20 1225 ---- 674.90B 665.10A 665.10A 668.00 -1.20 669.20 1250 ---- 650.00B 640.40A 640.40A 643.00 -1.20 644.20 1 1275 ---- 624.90B 615.40A 615.40A 618.00 -1.20 619.20 1300 ---- 600.10B 589.90A 589.90A 593.00 -1.20 594.20 23 1325 ---- 575.10B 565.30A 565.30A 568.00 -1.20 569.20 1350 ---- 550.00B 539.90A 539.90A 543.00 -1.20 544.20 1360 ---- 540.00B 530.20A 530.20A 533.00 -1.20 534.20 1370 ---- 530.00B 520.20A 520.20A 523.00 -1.20 524.20 1375 ---- 525.00B 515.00A 515.00A 518.00 -1.20 519.20 1380 ---- 520.00B 510.00A 510.00A 513.00 -1.20 514.20 1390 ---- 510.10B 500.30A 500.30A 503.00 -1.20 504.20 1400 ---- 500.10B 490.00A 490.00A 493.00 -1.20 494.20 26 1410 ---- 490.20B 479.90A 479.90A 483.00 -1.20 484.20 1420 ---- 480.10B 469.90A 469.90A 473.00 -1.20 474.20 1425 ---- 475.10B 464.90A 464.90A 468.00 -1.20 469.20 1430 ---- 470.10B 460.00A 460.00A 463.00 -1.20 464.20 1440 ---- 460.40B 450.00A 450.00A 453.00 -1.20 454.20 1450 ---- 450.40B 440.00A 440.00A 443.00 -1.20 2 444.20 34 1460 ---- 440.40B 430.00A 430.00A 433.00 -1.20 434.20 1465 ---- 435.40B 425.00A 425.00A 428.00 -1.20 429.20 1470 ---- 430.40B 420.00A 420.00A 423.00 -1.20 424.20 1475 ---- 425.60B 415.00A 415.00A 418.00 -1.20 419.20 1480 ---- 420.20B 410.00A 410.00A 413.00 -1.20 414.20 1485 ---- 415.20B 405.00A 405.00A 408.00 -1.20 409.20 1490 ---- 410.30B 400.00A 400.00A 403.00 -1.20 404.20 1495 ---- 405.60B 395.00A 395.00A 398.00 -1.20 399.20 1500 ---- 400.50B 389.90A 389.90A 393.00 -1.20 394.20 1505 ---- 395.60B 385.00A 385.00A 388.00 -1.20 389.20 1510 ---- 390.20B 380.00A 380.00A 383.00 -1.20 384.20 1 1515 ---- 385.20B 375.20A 375.20A 378.00 -1.20 379.20 1520 ---- 380.50B 370.00A 370.00A 373.00 -1.20 374.20 1525 ---- 375.50B 365.00A 365.00A 368.00 -1.20 369.20 1530 ---- 370.50B 360.00A 360.00A 363.00 -1.20 364.20 1535 ---- 365.50B 355.00A 355.00A 358.00 -1.20 359.20 1540 ---- 360.60B 350.20A 350.20A 353.00 -1.20 354.20 1545 ---- 355.40B 345.30A 345.30A 348.00 -1.20 349.20 1550 ---- 351.40B 339.90A 339.90A 343.00 -1.20 344.20 8 1555 ---- 345.40B 335.00A 335.00A 338.00 -1.20 339.20 1560 ---- 340.70B 330.10A 330.10A 333.00 -1.30 334.30 1565 ---- 335.70B 325.00A 325.00A 328.10 -1.20 329.30 1570 ---- 330.60B 320.10A 320.10A 323.10 -1.20 324.30 1575 ---- 326.50B 315.10A 315.10A 318.10 -1.30 319.40 4 1580 ---- 321.00B 310.30A 310.30A 313.20 -1.20 314.40 1585 ---- 315.90B 305.40A 305.40A 308.20 -1.30 309.50 2 1590 ---- 311.00B 300.30A 300.30A 303.30 -1.20 304.50 1595 ---- 306.20B 295.30A 295.30A 298.30 -1.30 299.60 7 1600 ---- 301.80B 290.40A 290.40A 293.40 -1.30 294.70 77 1605 ---- 296.30B 285.50A 285.50A 288.50 -1.20 289.70 3 1610 ---- 291.40B 280.60A 280.60A 283.50 -1.30 284.80 7 1615 ---- 286.50B 275.70A 275.70A 278.60 -1.30 279.90 8 1620 ---- 281.60B 270.80A 270.80A 273.70 -1.30 275.00 12 1625 ---- 277.20B 265.90A 265.90A 268.80 -1.40 270.20 17 1630 ---- 271.70B 261.10A 261.10A 264.00 -1.30 265.30 6 1635 ---- 266.90B 256.20A 256.20A 259.10 -1.30 260.40 12 1640 ---- 262.10B 251.40A 251.40A 254.20 -1.40 255.60 14 1645 ---- 257.20B 246.50A 246.50A 249.40 -1.40 250.80 15 1650 ---- 252.90B 241.70A 241.70A 244.50 -1.40 1 245.90 250 1655 ---- 247.10B 236.90A 236.90A 239.70 -1.40 241.10 27 1660 ---- 242.70B 232.10A 232.10A 234.90 -1.40 236.30 33 1665 ---- 237.80B 227.30A 227.30A 230.10 -1.40 231.50 28 1670 ---- 233.00B 222.50A 222.50A 225.30 -1.50 226.80 65 1675 ---- 228.80B 217.80A 217.80A 220.60 -1.40 222.00 31 1680 ---- 223.50B 213.10A 213.10A 215.80 -1.50 217.30 11 1685 ---- 218.70B 208.40A 208.40A 211.10 -1.50 212.60 12 1690 ---- 214.00B 203.70A 203.70A 206.40 -1.40 207.80 15 1695 ---- 209.30B 199.00A 199.00A 201.70 -1.50 203.20 6 1700 ---- 205.10B 194.30A 194.30A 197.00 -1.50 198.50 300 857 1705 ---- 200.00B 189.70A 189.70A 192.30 -1.60 193.90 226 1710 ---- 195.30B 185.10A 185.10A 187.70 -1.50 189.20 2 1715 ---- 190.70B 180.60A 180.60A 183.10 -1.60 184.70 252 1720 ---- 186.00B 176.10A 176.10A 178.50 -1.60 180.10 105 1725 ---- 181.90B 171.60A 171.60A 174.00 -1.60 175.60 273 1730 ---- 177.40B 167.10A 167.10A 169.50 -1.60 171.10 4 1735 ---- 172.80B 162.60A 162.60A 165.00 -1.60 166.60 2 1740 ---- 168.30B 158.10A 158.10A 160.60 -1.60 162.20 151 1745 ---- 163.90B 153.80A 153.80A 156.20 -1.60 157.80 143 1750 ---- 159.50B 149.40A 149.40A 151.80 -1.60 153.40 970 1755 ---- 155.10B 145.20A 145.20A 147.50 -1.60 149.10 1 1760 ---- 150.70B 140.90A 140.90A 143.20 -1.60 144.80 2 54 1765 ---- 146.40B 136.80A 136.80A 138.90 -1.70 140.60 2 1770 ---- 142.10B 132.60A 132.60A 134.70 -1.70 136.40 110 1775 ---- 137.90B 128.50A 128.50A 130.60 -1.70 1 132.30 106 1780 ---- 133.80B 124.50A 124.50A 126.50 -1.70 128.20 9 1785 ---- 129.60B 120.50A 120.50A 122.50 -1.70 124.20 1790 ---- 125.60B 116.60A 116.60A 118.50 -1.70 120.20 155 1795 ---- 121.50B 112.70A 112.70A 114.60 -1.70 116.30 166 1800 ---- 117.60B 108.90A 108.90A 110.70 -1.80 63 112.50 118 1441 1805 ---- 113.70B 105.20A 105.20A 106.90 -1.80 108.70 30 1810 ---- 109.90B 101.60A 101.60A 103.20 -1.80 105.00 351 1815 ---- 106.10B 98.00A 98.00A 99.60 -1.80 101.40 88 1820 ---- 102.40B 94.50A 94.50A 96.00 -1.80 97.80 136 1825 ---- 98.80B 91.10A 91.10A 92.50 -1.80 94.30 315 1830 ---- 95.20B 87.70A 87.70A 89.00 -1.90 90.90 168 1835 ---- 91.70B 84.40A 84.40A 85.70 -1.90 87.60 131 1840 ---- 88.30B 81.20A 81.20A 82.40 -1.90 84.30 1 1523 1845 84.60 85.00B 78.10A 83.20B 79.20 -1.90 2 81.10 3 141 1850 77.30 81.80B 74.90A 74.90A 76.10 -1.90 4 78.00 49 1925 1855 ---- 78.60B 72.00A 72.00A 73.10 -1.90 75.00 422 1860 ---- 75.50B 69.10A 69.10A 70.10 -2.00 72.10 58 1865 ---- 72.50B 66.30A 66.30A 67.30 -1.90 69.20 87 1870 66.90 69.60B 63.60A 69.60B 64.50 -1.90 1 66.40 16 1875 ---- 66.80B 60.60A 60.60A 61.80 -1.90 2 63.70 3 653 1880 60.90 64.00B 58.10A 62.30B 59.20 -1.90 7 61.10 5 136 1885 59.60 61.40B 55.70A 56.50A 56.70 -1.90 1 58.60 1 88 1890 ---- 58.80B 53.30A 53.30A 54.30 -1.90 2 56.20 7 699 1895 54.50 56.30B 50.90A 54.70B 51.90 -1.90 2 53.80 138 1900 52.20 53.90B 48.90A 51.70A 49.60 -1.90 532 51.50 316 4481 1905 ---- 51.60B 46.80A 46.80A 47.50 -1.80 49.30 32 32 1910 46.80 49.40 44.70A 45.10A 45.40 -1.80 8 47.20 9 25 1915 ---- 47.20B 42.80A 42.80A 43.30 -1.80 45.10 1 91 1920 ---- 45.20B 40.90A 40.90A 41.40 -1.80 43.20 1 15 1925 ---- 43.20B 39.10A 39.10A 39.50 -1.80 41.30 11 840 1930 39.00 41.40B 37.30A 37.60A 37.70 -1.70 3 39.40 7 110 1935 37.60 39.50B 35.70A 38.10B 36.00 -1.70 43 37.70 82 1940 35.80 37.80B 34.10A 34.30A 34.40 -1.60 7 36.00 9 63 1945 33.00 36.10B 32.60A 34.80B 32.80 -1.60 1 34.40 26 1950 31.20 34.40B 31.10A 34.40B 31.30 -1.60 519 32.90 159 3702 1955 ---- 32.90B 29.70A 29.70A 29.90 -1.50 31.40 33 1960 ---- 31.40B 28.40A 28.40A 28.50 -1.50 30.00 6 38 1965 ---- 29.90B 27.10A 27.10A 27.20 -1.40 28.60 38 1970 27.60 28.60B 25.90A 27.40B 25.90 -1.40 101 27.30 6 744 1975 ---- 27.30B 24.70A 24.70A 24.70 -1.40 7 26.10 32 948 1980 ---- 26.00B 23.60A 23.60A 23.60 -1.30 24.90 5 1251 1985 ---- 24.80B 22.50A 22.50A 22.50 -1.30 23.80 12 39 1990 ---- 23.70B 21.40A 21.40A 21.40 -1.30 22.70 12 57 1995 ---- 22.60B 20.50A 20.50A 20.40 -1.30 21.70 32 2000 19.60 21.60B 19.50A 19.50A 19.50 -1.20 907 20.70 70 3853 2005 20.10 20.60B 18.60A 20.60B 18.60 -1.20 2 19.80 4 2010 19.30 19.70B 17.70A 19.70B 17.70 -1.20 2 18.90 4 572 2015 18.30 18.80B 16.90A 18.80B 16.90 -1.10 2 18.00 1 16 2020 16.40 17.90B 16.10A 17.00B 16.10 -1.10 2 17.20 3 82 2025 ---- 17.10B 15.40A 15.40A 15.40 -1.10 16.50 17 430 2030 ---- 16.30B 14.70A 14.70A 14.70 -1.00 15.70 7 25 2035 ---- 15.60B 14.00A 14.00A 14.00 -1.00 15.00 31 37 2040 ---- 14.90B 13.40A 13.40A 13.40 -1.00 1 14.40 1 210 2045 ---- 14.20B 12.80A 12.80A 12.80 -.90 13.70 24 53 2050 ---- 13.60B 12.20A 12.20A 12.20 -1.00 355 13.20 2 1045 2055 11.80 13.00B 11.70A 12.30B 11.70 -.90 3 12.60 17 2060 ---- 12.40B 11.20A 11.20A 11.20 -.80 1 12.00 6 48 2065 ---- 11.90B 10.70A 10.70A 10.70 -.80 11.50 13 2070 ---- 11.30B 10.20A 10.20A 10.20 -.80 1 11.00 14 83 2075 ---- 10.80B 9.80A 9.80A 9.80 -.80 1 10.60 34 142 2080 ---- 10.40B 9.40A 9.40A 9.30 -.80 10.10 120 154 2085 ---- 9.90B 9.00A 9.00A 8.90 -.80 9.70 10 20 2090 9.50 9.50 8.60A 8.60A 8.60 -.70 2 9.30 59 180 2095 ---- 9.10B 8.20A 8.20A 8.20 -.70 8.90 7 20 2100 8.30 8.70B 7.90A 7.90A 7.90 -.60 725 8.50 23 1731 2105 ---- 8.30B 7.60A 7.60A 7.50 -.70 8.20 5 68 2110 ---- ---- 7.30A 7.30A 7.20 -.70 7.90 2 73 2115 ---- ---- 7.00A 7.00A 6.90 -.70 7.60 10 2120 ---- 7.30B 6.70A 6.70A 6.60 -.60 7.20 1 74 2125 6.50 6.50 6.40A 6.60B 6.40 -.60 3 7.00 5 58 2130 ---- ---- 6.20A 6.20A 6.10 -.60 1 6.70 11 116 2135 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 1 4 2140 ---- ---- 5.70A 5.70A 5.60 -.60 6.20 72 2145 ---- ---- 5.50A 5.50A 5.40 -.50 5.90 15 2150 5.70 5.70 5.20 5.30B 5.20 -.50 6 5.70 13 195 2155 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 2 6 2160 ---- ---- 4.80A 4.80A 4.80 -.50 5.30 98 2165 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 1 29 2170 ---- ---- 4.50A 4.50A 4.40 -.50 1 4.90 1 44 2175 ---- ---- 4.30A 4.30A 4.30 -.40 5 4.70 85 2180 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 22 2185 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 2 2190 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 73 2195 ---- ---- 3.70A 3.70A 3.70 -.30 4.00 31 2200 3.70 3.80B 3.60A 3.80B 3.50 -.40 8 3.90 25 1141 2205 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 19 2210 3.70 3.70 3.30A 3.30A 3.30 -.30 5 3.60 2 26 2215 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 2 6 2220 3.30 3.30 3.10A 3.10A 3.00 -.30 2 3.30 1 27 2225 3.20 3.20 3.00A 3.00A 2.90 -.30 3 3.20 3 113 2230 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1 26 2235 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 17 2240 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 2 20 2245 ---- ---- 2.60A 2.60A 2.50 -.30 2 2.80 9 2250 2.50 2.50 2.50 2.50 2.40 -.30 1 2.70 4 1737 2255 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 11 22 2260 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 60 85 2265 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 7 2270 2.10 2.10 2.10 2.10 2.10 -.20 2 2.30 5 15 2275 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 15 138 2280 ---- ---- ---- ---- 2.00 -.10 2.10 135 2285 1.90 1.90 1.90 1.90 1.90 -.20 1 2.10 6 2290 1.90 1.90 1.90 1.90 1.90 -.10 1 2.00 2300 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 23 1258 2310 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 8 2320 ---- ---- ---- ---- 1.50 -.10 1.60 9 40 2325 ---- ---- ---- ---- 1.50 -.10 1.60 15 64 2330 ---- ---- ---- ---- 1.40 -.10 1.50 6 2340 ---- ---- ---- ---- 1.30 -.20 1.50 8 2350 ---- ---- ---- ---- 1.30 -.10 2 1.40 548 2360 ---- ---- ---- ---- 1.20 -.10 1.30 12 2370 ---- ---- ---- ---- 1.10 -.10 1.20 123 2375 ---- ---- ---- ---- 1.10 -.10 1 1.20 2 134 2400 ---- ---- ---- ---- 1.00 UNCH 1.00 5 690 2425 ---- ---- ---- ---- .90 UNCH .90 62 2450 ---- ---- ---- ---- .80 UNCH .80 54 2475 ---- ---- ---- ---- .70 -.10 .80 25 2500 ---- ---- ---- ---- .60 -.10 .70 1 896 2525 ---- ---- ---- ---- .60 UNCH .60 139 2550 ---- ---- ---- ---- .50 -.10 .60 22 151 2700 ---- ---- ---- ---- .40 UNCH .40 990 3000 ---- ---- ---- ---- .20 UNCH .20 380 OG MAY23 Gold Option CALL 1000 ---- 916.10B 906.90A 906.90A 909.60 -1.10 910.70 1025 ---- 891.10B 881.90A 881.90A 884.60 -1.10 885.70 1050 ---- 866.10B 856.80A 856.80A 859.60 -1.10 860.70 1075 ---- 841.20B 831.80A 831.80A 834.60 -1.10 835.70 1100 ---- 816.20B 806.80A 806.80A 809.60 -1.10 810.70 1125 ---- 791.30B 781.80A 781.80A 784.60 -1.10 785.70 1150 ---- 766.20B 756.70A 756.70A 759.60 -1.10 760.70 1175 ---- 741.30B 731.70A 731.70A 734.60 -1.10 735.70 1200 ---- 716.40B 706.70A 706.70A 709.60 -1.10 710.70 1225 ---- 691.30B 681.70A 681.70A 684.60 -1.10 685.70 1250 ---- 666.30B 656.60A 656.60A 659.60 -1.10 660.70 1 1275 ---- 641.30B 631.60A 631.60A 634.60 -1.10 635.70 1300 ---- 616.40B 606.60A 606.60A 609.60 -1.10 610.70 9 1325 ---- 591.50B 581.60A 581.60A 584.60 -1.10 585.70 1350 ---- 566.70B 556.50A 556.50A 559.60 -1.10 560.70 1375 ---- 541.70B 531.50A 531.50A 534.60 -1.10 535.70 1380 ---- 536.70B 526.50A 526.50A 529.60 -1.10 530.70 1390 ---- 526.70B 516.50A 516.50A 519.60 -1.10 520.70 1400 ---- 516.50B 506.50A 506.50A 509.60 -1.10 510.70 1410 ---- 506.90B 496.50A 496.50A 499.60 -1.10 500.70 1420 ---- 496.90B 486.50A 486.50A 489.60 -1.10 490.70 1425 ---- 491.90B 481.50A 481.50A 484.60 -1.10 485.70 1430 ---- 486.50B 476.50A 476.50A 479.60 -1.10 480.70 1440 ---- 476.60B 466.50A 466.50A 469.60 -1.10 470.70 1450 ---- 466.90B 456.50A 456.50A 459.60 -1.10 460.70 1460 ---- 456.60B 446.50A 446.50A 449.60 -1.10 450.70 1470 ---- 446.50B 436.90A 436.90A 439.60 -1.10 440.70 1475 ---- 441.50B 431.90A 431.90A 434.60 -1.10 435.70 1480 ---- 436.60B 426.60A 426.60A 429.60 -1.10 430.70 1485 ---- 431.50B 421.90A 421.90A 424.60 -1.10 425.70 1490 ---- 426.50B 416.50A 416.50A 419.60 -1.10 420.70 1495 ---- 421.60B 411.50A 411.50A 414.60 -1.10 415.70 1500 ---- 416.70B 406.50A 406.50A 409.60 -1.10 410.70 1505 ---- 411.60B 401.50A 401.50A 404.60 -1.10 405.70 1510 ---- 407.00B 396.90A 396.90A 399.60 -1.10 400.70 1515 ---- 402.00B 391.90A 391.90A 394.60 -1.10 395.70 1520 ---- 396.70B 386.50A 386.50A 389.60 -1.10 390.70 1525 ---- 392.80B 381.60A 381.60A 384.60 -1.10 385.70 1530 ---- 386.70B 377.00A 377.00A 379.60 -1.10 380.70 1535 ---- 381.70B 371.60A 371.60A 374.60 -1.10 375.70 1540 ---- 376.70B 366.70A 366.70A 369.60 -1.20 370.80 1545 ---- 371.80B 361.70A 361.70A 364.70 -1.10 365.80 1550 ---- 368.00B 357.00A 357.00A 359.70 -1.10 360.80 8 1555 ---- 361.90B 351.80A 351.80A 354.70 -1.20 355.90 1560 ---- 356.90B 346.70A 346.70A 349.80 -1.10 350.90 1565 ---- 352.00B 341.90A 341.90A 344.80 -1.20 346.00 1570 ---- 347.10B 336.90A 336.90A 339.90 -1.20 341.10 1575 ---- 343.30B 332.20A 332.20A 335.00 -1.20 336.20 10 1580 ---- 337.30B 327.20A 327.20A 330.00 -1.20 331.20 1 1585 ---- 332.30B 322.20A 322.20A 325.10 -1.20 326.30 1590 ---- 327.50B 317.40A 317.40A 320.20 -1.20 321.40 1595 ---- 322.90B 312.40A 312.40A 315.30 -1.20 316.50 1 1600 ---- 318.70B 307.50A 307.50A 310.40 -1.30 311.70 2 1605 ---- 313.10B 302.70A 302.70A 305.50 -1.30 306.80 1610 ---- 308.40B 297.80A 297.80A 300.70 -1.20 301.90 2 1615 ---- 303.40B 293.00A 293.00A 295.80 -1.30 297.10 1620 ---- 298.70B 288.20A 288.20A 290.90 -1.40 292.30 1625 ---- 294.40B 283.40A 283.40A 286.10 -1.30 287.40 1630 ---- 288.90B 278.60A 278.60A 281.30 -1.30 282.60 2 1635 ---- 284.20B 273.80A 273.80A 276.50 -1.30 277.80 1 1640 ---- 279.40B 269.00A 269.00A 271.70 -1.40 273.10 1645 ---- 274.50B 264.20A 264.20A 266.90 -1.40 268.30 1650 ---- 270.40B 259.40A 259.40A 262.10 -1.40 263.50 1655 ---- 265.10B 254.70A 254.70A 257.30 -1.50 258.80 1660 ---- 260.30B 250.00A 250.00A 252.60 -1.50 254.10 6 1665 ---- 255.60B 245.30A 245.30A 247.90 -1.50 249.40 6 1670 ---- 250.70B 240.60A 240.60A 243.20 -1.50 244.70 8 1675 ---- 246.70B 235.90A 235.90A 238.50 -1.50 240.00 5 1680 ---- 241.50B 231.30A 231.30A 233.80 -1.50 235.30 9 1685 ---- 236.70B 226.70A 226.70A 229.20 -1.50 230.70 3 1690 ---- 231.80B 222.10A 222.10A 224.50 -1.60 226.10 7 1695 ---- 227.40B 217.50A 217.50A 219.90 -1.60 221.50 8 1700 ---- 223.40B 212.90A 212.90A 215.40 -1.50 216.90 32 1705 ---- 218.40B 208.40A 208.40A 210.80 -1.60 212.40 6 1710 ---- 213.50B 203.90A 203.90A 206.30 -1.60 207.90 1 1715 ---- 209.70B 199.40A 199.40A 201.80 -1.60 203.40 1 1720 ---- 205.10B 195.00A 195.00A 197.30 -1.60 198.90 4 1725 ---- 200.60B 190.50A 190.50A 192.90 -1.60 194.50 1730 ---- 196.20B 186.20A 186.20A 188.50 -1.60 190.10 1735 ---- 191.70B 181.80A 181.80A 184.10 -1.60 185.70 1740 ---- 187.30B 177.40A 177.40A 179.70 -1.60 181.30 4 1745 ---- 182.90B 173.20A 173.20A 175.40 -1.60 177.00 1750 ---- 178.60B 168.90A 168.90A 171.20 -1.60 172.80 286 1755 ---- 174.30B 164.70A 164.70A 166.90 -1.60 168.50 1760 ---- 170.00B 160.50A 160.50A 162.70 -1.60 164.30 1765 ---- 165.80B 156.40A 156.40A 158.60 -1.60 160.20 10 1770 ---- 161.60B 152.30A 152.30A 154.50 -1.60 156.10 1775 ---- 157.50B 148.30A 148.30A 150.40 -1.60 152.00 257 1780 ---- 153.40B 144.30A 144.30A 146.40 -1.60 148.00 1785 ---- 149.30B 140.40A 140.40A 142.40 -1.70 144.10 3 1790 ---- 145.30B 136.50A 136.50A 138.50 -1.70 140.20 1795 ---- 141.30B 132.70A 132.70A 134.60 -1.70 136.30 1800 ---- 137.40B 128.90A 128.90A 130.80 -1.70 132.50 223 1805 ---- 133.60B 125.20A 125.20A 127.00 -1.80 128.80 1810 ---- 129.80B 121.50A 121.50A 123.30 -1.80 125.10 1815 ---- 126.00B 117.90A 117.90A 119.60 -1.80 121.40 1 1820 ---- 122.30B 114.40A 114.40A 116.00 -1.90 117.90 1825 ---- 118.70B 110.90A 110.90A 112.50 -1.90 114.40 119 1830 ---- 115.10B 107.50A 107.50A 109.00 -1.90 110.90 22 1835 ---- 111.60B 104.20A 104.20A 105.60 -1.90 107.50 5 1840 ---- 108.20B 100.90A 100.90A 102.30 -1.90 104.20 10 1845 ---- 104.80B 97.70A 97.70A 99.00 -1.90 100.90 1850 ---- 101.50B 94.50A 94.50A 95.80 -1.90 97.70 6 975 1855 ---- 98.30B 91.50A 91.50A 92.70 -1.90 94.60 1 1860 ---- 95.10B 88.40A 88.40A 89.60 -2.00 91.60 1865 ---- 92.00B 85.50A 85.50A 86.60 -2.00 88.60 10 1870 ---- 89.00B 82.60A 82.60A 83.70 -1.90 85.60 9 1875 ---- 86.10B 79.90A 79.90A 80.80 -2.00 82.80 110 1880 81.10 83.20B 77.20A 81.30B 78.10 -1.90 2 80.00 1885 ---- 80.40B 74.30A 74.30A 75.40 -1.90 77.30 1 1890 ---- 77.70B 71.70A 71.70A 72.70 -2.00 74.70 22 1895 ---- 75.00B 69.20A 69.20A 70.20 -1.90 72.10 17 1900 ---- 72.40B 66.80A 66.80A 67.70 -1.90 15 69.60 1 601 1905 ---- 69.90B 64.50A 64.50A 65.30 -1.90 67.20 1 3 1910 ---- 67.50B 62.20A 62.20A 63.00 -1.90 64.90 52 55 1915 ---- 65.10B 60.00A 60.00A 60.70 -1.90 62.60 1920 ---- 62.80B 57.90A 57.90A 58.50 -1.90 60.40 2 9 1925 ---- 60.60B 55.80A 55.80A 56.40 -1.90 58.30 600 1930 ---- 58.40B 53.90A 53.90A 54.30 -1.90 56.20 12 1935 ---- 56.30B 51.90A 51.90A 52.40 -1.80 54.20 3 1940 ---- 54.30B 50.10A 50.10A 50.40 -1.90 52.30 1945 ---- 52.30B 48.30A 48.30A 48.60 -1.80 50.40 5 1950 ---- 50.50B 46.60A 46.60A 46.80 -1.80 48.60 282 1955 ---- 48.60B 44.90A 44.90A 45.10 -1.80 46.90 36 1960 ---- 46.90B 43.30A 43.30A 43.40 -1.80 45.20 3 1965 ---- 45.20B 41.80A 41.80A 41.80 -1.80 43.60 19 1970 ---- 43.50B 40.30A 40.30A 40.30 -1.80 42.10 3 1975 ---- 42.00B 38.80A 38.80A 38.80 -1.80 40.60 65 1980 ---- 40.50B 37.40A 37.40A 37.40 -1.70 39.10 186 1985 ---- 39.00B 36.10A 36.10A 36.00 -1.70 37.70 1 1990 ---- 37.60B 34.80A 34.80A 34.70 -1.70 36.40 4034 1995 ---- 36.20B 33.50A 33.50A 33.40 -1.70 35.10 2000 ---- 34.90B 32.30A 32.30A 32.20 -1.60 5 33.80 235 325 2005 ---- 33.70B 31.10A 31.10A 31.00 -1.60 32.60 6 2010 ---- 32.50B 30.00A 30.00A 29.90 -1.60 31.50 5 5 2015 ---- 31.30B 28.90A 28.90A 28.80 -1.50 30.30 3 2020 ---- 30.20B 27.80A 27.80A 27.80 -1.50 29.30 5 5 2025 ---- 29.10B 26.80A 26.80A 26.70 -1.50 28.20 5 27 2030 ---- 28.00B 25.90A 25.90A 25.80 -1.40 27.20 10 26 2035 25.80 27.00B 24.90A 24.90A 24.80 -1.50 2 26.30 7 7 2040 ---- 26.00B 24.00A 24.00A 23.90 -1.40 25.30 2045 ---- 25.10B 23.20A 23.20A 23.10 -1.40 24.50 63 2050 ---- 24.20B 22.30A 22.30A 22.30 -1.30 5 23.60 3 609 2055 ---- 23.40B 21.60A 21.60A 21.40 -1.40 22.80 4 2060 ---- 22.50B 20.80A 20.80A 20.70 -1.30 22.00 6 2065 ---- 21.70B 20.10A 20.10A 19.90 -1.40 21.30 3 2070 ---- 21.00B 19.40A 19.40A 19.20 -1.30 20.50 1 2075 ---- 20.20B 18.70A 18.70A 18.50 -1.30 19.80 75 75 2080 ---- 19.60B 18.10A 18.10A 17.90 -1.30 19.20 2085 ---- 18.90B 17.40A 17.40A 17.30 -1.20 18.50 7 33 2090 ---- 18.20B 16.80A 16.80A 16.60 -1.30 17.90 2095 ---- 17.60B 16.30A 16.30A 16.10 -1.20 17.30 2100 16.50 17.00B 15.70A 15.70A 15.50 -1.20 3 16.70 328 395 2105 ---- 16.40B 15.20A 15.20A 15.00 -1.20 16.20 4 2110 ---- 15.90B 14.70A 14.70A 14.40 -1.20 15.60 1 2115 ---- 15.30B 14.20A 14.20A 14.00 -1.10 15.10 6 2120 ---- 14.80B 13.70A 13.70A 13.50 -1.10 14.60 2 59 2125 ---- 14.30B 13.20A 13.20A 13.00 -1.10 14.10 1 2130 ---- 13.90B 12.80A 12.80A 12.60 -1.10 13.70 2135 ---- 13.40B 12.40A 12.40A 12.20 -1.00 13.20 2140 ---- 12.90B 12.00A 12.00A 11.70 -1.10 12.80 55 2145 ---- 12.50B 11.60A 11.60A 11.40 -1.00 12.40 2150 ---- 12.10B 11.20A 11.20A 11.00 -1.00 12.00 37 305 2155 ---- 11.70B 10.90A 10.90A 10.60 -1.00 11.60 2160 ---- 11.30B 10.50A 10.50A 10.30 -.90 11.20 1 70 2165 ---- ---- 10.20A 10.20A 9.90 -1.00 10.90 5 5 2170 ---- ---- 9.90A 9.90A 9.60 -1.00 10.60 12 2175 ---- ---- 9.50A 9.50A 9.30 -.90 10.20 2180 ---- ---- 9.20A 9.20A 9.00 -.90 9.90 35 2185 9.10 9.10 9.00A 9.10 8.70 -.90 10 9.60 1 2190 ---- ---- 8.70A 8.70A 8.50 -.80 9.30 61 2195 ---- ---- 8.40A 8.40A 8.20 -.80 9.00 2200 8.70 8.70 8.10A 8.10A 7.90 -.80 2 8.70 21 79 2205 ---- ---- 7.90A 7.90A 7.70 -.80 8.50 2210 ---- ---- 7.70A 7.70A 7.50 -.70 8.20 36 2215 ---- ---- 7.50A 7.50A 7.20 -.80 2 8.00 1 2220 ---- ---- 7.20A 7.20A 7.00 -.70 7.70 55 2225 ---- ---- 7.00A 7.00A 6.80 -.70 7.50 4 38 2230 ---- ---- 6.80A 6.80A 6.60 -.70 7.30 74 2235 ---- ---- 6.60A 6.60A 6.40 -.70 7.10 2240 ---- ---- 6.40A 6.40A 6.20 -.70 6.90 46 2245 ---- ---- 6.20A 6.20A 6.10 -.60 1 6.70 2250 ---- ---- 6.10A 6.10A 5.90 -.60 3 6.50 93 2255 ---- ---- 5.90A 5.90A 5.70 -.60 6.30 1 2260 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 1 2265 ---- ---- 5.60A 5.60A 5.40 -.50 1 5.90 4 2270 ---- ---- 5.40A 5.40A 5.30 -.50 3 5.80 9 16 2275 ---- ---- 5.30A 5.30A 5.10 -.50 2 5.60 11 2280 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 2290 ---- ---- 4.90A 4.90A 4.70 -.50 2 5.20 1 1 2300 4.40 4.40 4.40 4.50B 4.50 -.40 35 4.90 4 98 2310 ---- ---- 4.40A 4.40A 4.20 -.40 4.60 1 7 2320 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 11 2325 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 14 2330 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 2 2340 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 2350 ---- ---- 3.60A 3.60A 3.40 -.40 20 3.80 5 22 2360 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1 2370 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 2375 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 32 2400 ---- ---- 2.70A 2.70A 2.70 -.20 1 2.90 127 2425 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 2 44 2450 ---- ---- ---- ---- 2.20 -.10 2.30 33 2475 ---- ---- ---- ---- 1.90 -.20 2.10 2500 ---- ---- ---- ---- 1.80 -.10 3 1.90 86 2525 ---- ---- ---- ---- 1.60 -.10 1.70 2550 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 35 2600 1.10 1.10 1.10 1.10 1.20 -.10 25 1.30 2750 ---- ---- ---- ---- .70 -.10 .80 72 OG JUN23 Gold Option CALL 1000 ---- 915.50B 907.50A 907.50A 909.60 -1.10 910.70 1025 ---- 890.50B 882.40A 882.40A 884.60 -1.10 885.70 1050 ---- 865.60B 857.40A 857.40A 859.60 -1.10 860.70 1060 ---- 855.60B 847.40A 847.40A 849.60 -1.10 850.70 1070 ---- 845.60B 837.40A 837.40A 839.60 -1.10 840.70 1075 ---- 840.60B 832.40A 832.40A 834.60 -1.10 835.70 1080 ---- 835.60B 827.40A 827.40A 829.60 -1.10 830.70 1090 ---- 825.60B 817.30A 817.30A 819.60 -1.10 820.70 1100 ---- 815.60B 807.30A 807.30A 809.60 -1.10 810.70 1110 ---- 805.60B 797.30A 797.30A 799.60 -1.10 800.70 1120 ---- 795.70B 787.30A 787.30A 789.60 -1.10 790.70 1125 ---- 790.70B 782.30A 782.30A 784.60 -1.10 785.70 1130 ---- 785.70B 777.30A 777.30A 779.60 -1.10 780.70 1140 ---- 775.70B 767.30A 767.30A 769.60 -1.10 770.70 1150 ---- 765.70B 757.20A 757.20A 759.60 -1.10 760.70 1155 ---- 760.70B 752.20A 752.20A 754.60 -1.10 755.70 1160 ---- 755.70B 747.20A 747.20A 749.60 -1.10 750.70 1165 ---- 750.70B 742.20A 742.20A 744.60 -1.10 745.70 1170 ---- 745.70B 737.20A 737.20A 739.60 -1.10 740.70 1175 ---- 740.70B 732.20A 732.20A 734.60 -1.10 735.70 1180 ---- 735.70B 727.20A 727.20A 729.60 -1.10 730.70 1185 ---- 730.80B 722.20A 722.20A 724.60 -1.10 725.70 1190 ---- 725.80B 717.20A 717.20A 719.60 -1.10 720.70 1195 ---- 720.80B 712.20A 712.20A 714.60 -1.10 715.70 1200 ---- 715.80B 707.20A 707.20A 709.60 -1.10 710.70 1205 ---- 710.80B 702.20A 702.20A 704.60 -1.10 705.70 1210 ---- 705.80B 697.20A 697.20A 699.60 -1.10 700.70 1215 ---- 700.80B 692.20A 692.20A 694.60 -1.10 695.70 1220 ---- 695.80B 687.10A 687.10A 689.60 -1.10 690.70 1225 ---- 690.80B 682.10A 682.10A 684.60 -1.10 685.70 1230 ---- 685.80B 677.10A 677.10A 679.60 -1.10 680.70 1235 ---- 680.80B 672.10A 672.10A 674.60 -1.10 675.70 1240 ---- 675.80B 667.10A 667.10A 669.60 -1.10 670.70 1245 ---- 670.80B 662.10A 662.10A 664.60 -1.10 665.70 1250 ---- 665.90B 657.10A 657.10A 659.60 -1.10 660.70 1255 ---- 660.90B 652.10A 652.10A 654.60 -1.10 655.70 1260 ---- 655.90B 647.10A 647.10A 649.60 -1.10 650.70 1265 ---- 650.90B 642.10A 642.10A 644.60 -1.10 645.70 1270 ---- 645.90B 637.10A 637.10A 639.60 -1.10 640.70 1275 ---- 640.90B 632.10A 632.10A 634.60 -1.10 635.70 1280 ---- 635.90B 627.10A 627.10A 629.60 -1.10 630.70 1285 ---- 630.90B 622.10A 622.10A 624.60 -1.10 625.70 1290 ---- 625.90B 617.00A 617.00A 619.60 -1.10 620.70 1295 ---- 620.90B 612.00A 612.00A 614.60 -1.10 615.70 1300 ---- 615.90B 607.00A 607.00A 609.60 -1.10 610.70 1305 ---- 610.90B 602.00A 602.00A 604.60 -1.10 605.70 1310 ---- 605.90B 597.00A 597.00A 599.60 -1.10 600.70 1315 ---- 601.10B 592.00A 592.00A 594.60 -1.10 595.70 1320 ---- 596.10B 587.00A 587.00A 589.60 -1.10 590.70 1325 ---- 591.00B 582.00A 582.00A 584.60 -1.10 585.70 1330 ---- 586.00B 577.00A 577.00A 579.60 -1.10 580.70 1335 ---- 581.00B 572.00A 572.00A 574.60 -1.10 575.70 1340 ---- 576.00B 567.00A 567.00A 569.60 -1.10 570.70 1345 ---- 571.00B 562.00A 562.00A 564.60 -1.10 565.70 1350 ---- 566.00B 556.90A 556.90A 559.60 -1.10 560.70 1355 ---- 561.00B 551.90A 551.90A 554.60 -1.10 555.70 1360 ---- 556.00B 546.90A 546.90A 549.60 -1.10 550.70 1365 ---- 551.00B 541.90A 541.90A 544.60 -1.10 545.70 1370 ---- 546.00B 536.90A 536.90A 539.60 -1.10 540.70 1375 ---- 541.00B 531.90A 531.90A 534.60 -1.10 535.70 1380 ---- 536.00B 526.90A 526.90A 529.60 -1.10 530.70 1385 ---- 531.20B 521.90A 521.90A 524.60 -1.10 525.70 1390 ---- 526.20B 516.90A 516.90A 519.60 -1.10 520.70 1395 ---- 521.10B 511.90A 511.90A 514.60 -1.10 515.70 1400 ---- 516.10B 506.90A 506.90A 509.60 -1.10 510.70 172 1405 ---- 511.10B 501.90A 501.90A 504.60 -1.10 505.70 1410 ---- 506.10B 497.20A 497.20A 499.60 -1.10 500.70 1415 ---- 501.10B 492.20A 492.20A 494.60 -1.10 495.70 1420 ---- 496.10B 486.90A 486.90A 489.60 -1.10 490.70 1425 ---- 491.10B 481.90A 481.90A 484.60 -1.10 485.70 1430 ---- 486.10B 476.90A 476.90A 479.60 -1.10 480.70 1435 ---- 481.10B 471.80A 471.80A 474.60 -1.10 475.70 1440 ---- 476.20B 466.80A 466.80A 469.60 -1.10 470.70 1445 ---- 471.10B 461.80A 461.80A 464.60 -1.10 465.70 1450 ---- 466.30B 457.20A 457.20A 459.60 -1.10 460.70 3 1455 ---- 461.30B 452.20A 452.20A 454.60 -1.10 455.70 1460 ---- 456.30B 447.20A 447.20A 449.60 -1.10 450.70 1465 ---- 451.30B 442.10A 442.10A 444.60 -1.10 445.70 1470 ---- 446.30B 437.20A 437.20A 439.60 -1.10 440.70 1475 ---- 442.70B 432.30A 432.30A 434.60 -1.10 435.70 3 1480 ---- 436.30B 427.30A 427.30A 429.60 -1.10 430.70 1485 ---- 431.30B 422.30A 422.30A 424.60 -1.10 425.70 200 1490 ---- 426.30B 417.30A 417.30A 419.60 -1.10 420.70 1495 ---- 421.40B 412.40A 412.40A 414.60 -1.20 415.80 1500 ---- 417.90B 407.30A 407.30A 409.60 -1.20 410.80 438 1505 ---- 411.40B 402.40A 402.40A 404.60 -1.20 405.80 1510 ---- 406.50B 397.50A 397.50A 399.70 -1.20 400.90 1515 ---- 401.70B 392.60A 392.60A 394.70 -1.20 395.90 1520 ---- 396.60B 387.60A 387.60A 389.80 -1.20 391.00 1525 ---- 393.20B 382.70A 382.70A 384.80 -1.20 386.00 6 22 1530 ---- 386.90B 377.80A 377.80A 379.90 -1.20 381.10 1535 ---- 381.90B 372.90A 372.90A 374.90 -1.30 376.20 1540 ---- 377.00B 368.00A 368.00A 370.00 -1.30 371.30 1545 ---- 372.10B 363.10A 363.10A 365.10 -1.30 366.40 1550 ---- 368.60B 358.20A 358.20A 360.20 -1.30 361.50 14 27 1555 ---- 362.40B 352.90A 352.90A 355.30 -1.30 356.60 1560 ---- 357.40B 347.90A 347.90A 350.40 -1.40 351.80 1565 ---- 352.50B 343.10A 343.10A 345.50 -1.40 346.90 1570 ---- 347.90B 338.20A 338.20A 340.70 -1.40 342.10 1 1575 ---- 344.30B 333.40A 333.40A 335.80 -1.40 337.20 5 12 1580 ---- 338.50B 328.60A 328.60A 331.00 -1.40 332.40 1585 ---- 333.40B 323.80A 323.80A 326.10 -1.50 327.60 2 1590 ---- 328.50B 319.00A 319.00A 321.30 -1.50 322.80 2 1595 ---- 323.60B 314.20A 314.20A 316.50 -1.50 318.00 1600 ---- 320.20B 309.40A 309.40A 311.70 -1.50 313.20 3 1605 ---- 314.10B 304.60A 304.60A 306.90 -1.60 308.50 6 1610 ---- 309.30B 299.90A 299.90A 302.20 -1.50 303.70 1615 ---- 304.60B 295.10A 295.10A 297.40 -1.60 299.00 2 1620 ---- 299.80B 290.40A 290.40A 292.70 -1.60 294.30 1625 ---- 296.30B 285.70A 285.70A 287.90 -1.70 289.60 1630 ---- 290.30B 281.00A 281.00A 283.20 -1.70 284.90 1 1635 ---- 285.70B 276.30A 276.30A 278.50 -1.70 280.20 1640 ---- 281.00B 271.70A 271.70A 273.90 -1.60 275.50 1 1645 ---- 276.30B 267.00A 267.00A 269.20 -1.70 270.90 1650 ---- 272.80B 262.40A 262.40A 264.60 -1.60 266.20 1 2 1655 ---- 267.00B 257.80A 257.80A 259.90 -1.70 261.60 1660 ---- 262.70B 253.20A 253.20A 255.30 -1.70 257.00 50 1665 ---- 257.80B 248.60A 248.60A 250.80 -1.70 252.50 30 1670 ---- 253.50B 244.10A 244.10A 246.20 -1.70 247.90 91 1675 ---- 249.70B 239.60A 239.60A 241.70 -1.70 243.40 314 1680 ---- 244.40B 235.10A 235.10A 237.20 -1.60 238.80 3 1685 ---- 240.60B 230.60A 230.60A 232.70 -1.60 234.30 11 1690 ---- 236.10B 226.20A 226.20A 228.20 -1.70 229.90 9 1695 ---- 231.60B 221.70A 221.70A 223.80 -1.60 225.40 5 1700 ---- 227.10B 217.30A 217.30A 219.40 -1.60 221.00 1269 1705 ---- 222.70B 213.00A 213.00A 215.00 -1.60 216.60 3 1710 ---- 218.30B 208.70A 208.70A 210.60 -1.70 212.30 4 1715 ---- 214.00B 204.30A 204.30A 206.30 -1.70 208.00 6 1720 ---- 209.60B 200.10A 200.10A 202.00 -1.70 203.70 10 1725 ---- 205.40B 195.90A 195.90A 197.70 -1.70 199.40 1 94 1730 197.10 201.00B 191.70A 201.00B 193.50 -1.70 3 195.20 1 5 1735 ---- 196.70B 187.50A 187.50A 189.30 -1.70 191.00 200 1740 ---- 192.50B 183.30A 183.30A 185.10 -1.80 186.90 1 1745 ---- 188.30B 179.30A 179.30A 181.00 -1.80 182.80 20 1750 ---- 184.10B 175.20A 175.20A 176.90 -1.80 178.70 1058 1755 ---- 180.00B 171.20A 171.20A 172.80 -1.90 174.70 1760 ---- 176.00B 167.20A 167.20A 168.80 -1.90 170.70 30 1765 ---- 171.90B 163.30A 163.30A 164.90 -1.90 166.80 21 1770 ---- 167.90B 159.40A 159.40A 160.90 -2.00 162.90 2 1775 ---- 164.00B 155.50A 155.50A 157.10 -1.90 159.00 219 1780 ---- 160.10B 151.80A 151.80A 153.20 -2.00 155.20 2 1785 ---- 156.20B 148.00A 148.00A 149.50 -1.90 151.40 1790 ---- 152.40B 144.30A 144.30A 145.70 -2.00 147.70 11 1795 ---- 148.60B 140.70A 140.70A 142.00 -2.00 144.00 1800 ---- 144.90B 137.10A 137.10A 138.40 -2.00 1 140.40 2 1629 1805 ---- 141.30B 133.60A 133.60A 134.80 -2.00 136.80 13 1810 ---- 137.70B 130.10A 130.10A 131.30 -2.00 133.30 46 1815 ---- 134.10B 126.70A 126.70A 127.80 -2.10 129.90 40 1820 ---- 130.60B 123.40A 123.40A 124.40 -2.10 126.50 59 1825 ---- 127.20B 120.10A 120.10A 121.10 -2.00 123.10 241 1830 ---- 123.80B 116.90A 116.90A 117.80 -2.00 119.80 50 1835 ---- 120.50B 113.70A 113.70A 114.60 -2.00 116.60 1840 ---- 117.20B 110.50A 110.50A 111.40 -2.00 113.40 32 1845 ---- 114.00B 107.50A 107.50A 108.30 -2.00 110.30 10 1850 ---- 110.90B 104.50A 104.50A 105.20 -2.10 107.30 1 4160 1855 ---- 107.80B 101.40A 101.40A 102.30 -2.00 104.30 7 1860 ---- 104.70B 98.50A 98.50A 99.30 -2.10 101.40 139 1865 ---- 101.80B 95.70A 95.70A 96.50 -2.10 98.60 22 1870 ---- 98.90B 93.00A 93.00A 93.70 -2.10 1 95.80 125 1875 ---- 96.10B 90.30A 90.30A 91.00 -2.00 93.00 201 1880 ---- 93.30B 87.60A 87.60A 88.30 -2.10 90.40 14 1885 ---- 90.60B 84.90A 84.90A 85.70 -2.10 87.80 71 1890 ---- 88.00B 82.40A 82.40A 83.10 -2.10 85.20 20 1895 ---- 85.40B 80.00A 80.00A 80.70 -2.00 82.70 12 1900 ---- 82.90B 77.60A 77.60A 78.20 -2.10 80.30 18 4277 1905 ---- 80.50B 75.40A 75.40A 75.90 -2.00 77.90 14 1910 ---- 78.10B 73.10A 73.10A 73.60 -2.00 75.60 60 65 1915 ---- 75.80B 70.80A 70.80A 71.40 -2.00 26 73.40 10 11 1920 ---- 73.50B 68.80A 68.80A 69.20 -2.00 71.20 16 1925 ---- 71.30B 66.90A 66.90A 67.10 -2.00 107 69.10 4 243 1930 ---- 69.20B 64.70A 64.70A 65.00 -2.00 67.00 47 1935 ---- 67.10B 63.00A 63.00A 63.10 -1.90 65.00 28 1940 61.50 65.00B 60.90A 61.10A 61.10 -2.00 15 63.10 15 1945 ---- 63.20B 59.10A 59.10A 59.30 -1.90 61.20 30 1950 59.70 61.20B 57.30A 57.50A 57.50 -1.90 7 59.40 3726 6451 1955 ---- 59.40B 55.60A 55.60A 55.70 -2.00 57.70 84 1960 ---- 57.60B 54.00A 54.00A 54.00 -2.00 56.00 15 1965 ---- 55.90B 52.40A 52.40A 52.40 -1.90 54.30 12 1970 ---- 54.20B 50.80A 50.80A 50.80 -1.90 52.70 276 1975 ---- 52.60B 49.30A 49.30A 49.30 -1.90 1 51.20 44 49 1980 ---- 51.00B 47.80A 47.80A 47.80 -1.90 49.70 41 1985 ---- 49.50B 46.40A 46.40A 46.40 -1.80 48.20 1990 ---- 48.10B 45.00A 45.00A 45.00 -1.80 46.80 1995 ---- 46.60B 43.70A 43.70A 43.60 -1.80 45.40 2000 43.00 45.30B 42.30A 42.30A 42.30 -1.80 510 44.10 479 9475 2005 ---- 43.90B 41.10A 41.10A 41.00 -1.80 42.80 40 2010 ---- 42.60B 39.80A 39.80A 39.80 -1.80 41.60 15 2015 ---- 41.40B 38.70A 38.70A 38.60 -1.70 40.30 1 7 2020 ---- 40.10B 37.50A 37.50A 37.50 -1.70 39.20 3 623 2025 ---- 39.00B 36.50A 36.50A 36.30 -1.70 38.00 5 123 2030 ---- 37.80B 35.30A 35.30A 35.30 -1.60 36.90 2 2035 ---- 36.70B 34.30A 34.30A 34.20 -1.60 35.80 1 2040 ---- 35.60B 33.30A 33.30A 33.20 -1.60 34.80 3 2045 ---- 34.60B 32.30A 32.30A 32.20 -1.60 33.80 15 2050 ---- 33.60B 31.40A 31.40A 31.30 -1.50 19 32.80 3294 3539 2055 ---- 32.60B 30.50A 30.50A 30.40 -1.50 31.90 3 15 2060 ---- 31.70B 29.60A 29.60A 29.50 -1.50 31.00 40 51 2065 ---- 30.80B 28.70A 28.70A 28.60 -1.50 30.10 2070 ---- 29.90B 27.90A 27.90A 27.80 -1.50 29.30 120 2075 ---- 29.00B 27.10A 27.10A 27.00 -1.50 100 28.50 2 677 2080 ---- 28.20B 26.30A 26.30A 26.20 -1.50 27.70 2 2085 26.90 27.40B 25.60A 25.60A 25.50 -1.40 4 26.90 48 2090 ---- 26.60B 24.90A 24.90A 24.70 -1.50 26.20 2 2 2095 ---- 25.90B 24.20A 24.20A 24.00 -1.50 25.50 5 2100 ---- 25.20B 23.50A 23.50A 23.40 -1.40 100 24.80 117 2067 2105 ---- 24.50B 22.80A 22.80A 22.70 -1.40 24.10 2110 ---- 23.80B 22.20A 22.20A 22.10 -1.40 23.50 7 2115 ---- 23.20B 21.60A 21.60A 21.50 -1.30 22.80 26 2120 ---- 22.50B 21.00A 21.00A 20.90 -1.30 22.20 11 2125 ---- 21.90B 20.40A 20.40A 20.30 -1.30 21.60 74 2130 ---- 21.40B 19.90A 19.90A 19.70 -1.40 21.10 4 2135 ---- 20.80B 19.40A 19.40A 19.20 -1.30 20.50 8 2140 20.10 20.30 18.80A 18.80A 18.70 -1.30 4 20.00 2 4 2145 19.00 19.70B 18.40A 18.40A 18.20 -1.30 4 19.50 2150 18.90 19.30 17.80A 17.90A 17.70 -1.30 35 19.00 7372 7022 2155 18.00 18.70B 17.40A 17.40A 17.20 -1.30 4 18.50 5 2160 ---- 18.20B 16.90A 16.90A 16.80 -1.20 18.00 2 2165 ---- 17.70B 16.50A 16.50A 16.30 -1.20 17.50 3 6 2170 ---- 17.20B 16.00A 16.00A 15.90 -1.20 17.10 14 2175 ---- 16.80B 15.60A 15.60A 15.50 -1.20 16.70 53 2180 ---- 16.40B 15.20A 15.20A 15.10 -1.20 16.30 10 2185 ---- 15.90B 14.80A 14.80A 14.70 -1.10 15.80 2190 ---- ---- 14.50A 14.50A 14.30 -1.20 15.50 1 2195 ---- ---- 14.10A 14.10A 14.00 -1.10 15.10 2200 14.80 14.80 13.70A 14.10 13.60 -1.10 3 14.70 10 1889 2205 ---- 14.40B 13.40A 13.40A 13.30 -1.00 14.30 2210 ---- ---- 13.10A 13.10A 12.90 -1.10 14.00 2 2215 ---- ---- 12.70A 12.70A 12.60 -1.10 13.70 13 2220 12.60 12.60 12.40A 12.50A 12.30 -1.00 1 13.30 2 2225 ---- ---- 12.10A 12.10A 12.00 -1.00 13.00 1 2230 ---- ---- 11.80A 11.80A 11.70 -1.00 12.70 2235 ---- ---- 11.50A 11.50A 11.40 -1.00 12.40 15 2240 ---- ---- 11.30A 11.30A 11.10 -1.00 12.10 11 2245 ---- ---- 11.00A 11.00A 10.90 -.90 452 11.80 201 1032 2250 ---- ---- 10.70A 10.70A 10.60 -.90 11.50 634 2255 ---- ---- 10.50A 10.50A 10.40 -.80 11.20 2260 ---- ---- 10.20A 10.20A 10.10 -.90 1 11.00 2265 ---- ---- 10.00A 10.00A 9.90 -.80 10.70 1 1 2270 ---- ---- 9.80A 9.80A 9.70 -.80 10.50 37 2275 ---- ---- 9.50A 9.50A 9.40 -.80 10.20 21 2280 ---- ---- 9.30A 9.30A 9.20 -.80 10.00 2285 ---- ---- 9.10A 9.10A 9.00 -.80 9.80 5 2290 ---- ---- 8.90A 8.90A 8.80 -.70 9.50 2295 ---- ---- 8.70A 8.70A 8.60 -.70 9.30 4 2300 9.20 9.20 8.50A 8.50A 8.40 -.70 1 9.10 658 2305 ---- ---- 8.30A 8.30A 8.20 -.70 8.90 2310 ---- ---- 8.10A 8.10A 8.00 -.70 8.70 15 2315 ---- ---- 8.00A 8.00A 7.80 -.70 8.50 2320 ---- ---- 7.80A 7.80A 7.70 -.60 8.30 1 2325 ---- ---- 7.60A 7.60A 7.50 -.60 8.10 3 2330 ---- ---- 7.40A 7.40A 7.30 -.60 7.90 2335 ---- ---- 7.30A 7.30A 7.20 -.60 7.80 2340 ---- ---- 7.20A 7.20A 7.00 -.60 7.60 2350 ---- ---- 6.90A 6.90A 6.70 -.60 7.30 36 2360 ---- ---- 6.60A 6.60A 6.40 -.60 7.00 1 1 2370 ---- ---- 6.30A 6.30A 6.20 -.50 6.70 2375 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 26 2380 ---- ---- 6.00A 6.00A 5.90 -.50 6.40 1 2390 ---- ---- 5.80A 5.80A 5.70 -.40 6.10 2400 ---- ---- 5.60A 5.60A 5.40 -.50 1 5.90 909 2410 ---- ---- 5.40A 5.40A 5.20 -.40 5.60 2420 ---- ---- 5.10A 5.10A 5.00 -.40 5.40 2425 ---- ---- 5.00A 5.00A 4.90 -.40 5.30 2 2430 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 1 2440 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 5 2450 4.70 4.70 4.50 4.50 4.40 -.40 2 4.80 26 2475 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 1 2500 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1237 2525 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 2550 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 45 2575 ---- ---- ---- ---- 2.80 -.20 3.00 5 2600 2.60 2.60 2.60 2.60 2.60 -.20 2 2.80 1344 2625 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 10 2700 ---- ---- ---- ---- 1.90 -.10 2.00 786 2850 ---- ---- ---- ---- 1.30 -.10 1.40 64 2900 ---- ---- ---- ---- 1.20 UNCH 1.20 19 3000 1.00 1.00 1.00 1.00 .90 -.10 1 1.00 1 1794 850 ---- 1065.30B 1057.70A 1057.70A 1059.60 -1.10 1060.70 875 ---- 1040.30B 1032.70A 1032.70A 1034.60 -1.10 1035.70 900 ---- 1015.30B 1007.60A 1007.60A 1009.60 -1.10 1010.70 925 ---- 990.40B 982.60A 982.60A 984.60 -1.10 985.70 950 ---- 965.50B 957.50A 957.50A 959.60 -1.10 960.70 975 ---- 940.40B 932.50A 932.50A 934.60 -1.10 935.70 OG JLY23 Gold Option CALL 1200 ---- 731.80B 723.90A 723.90A 726.10 -.80 726.90 1225 ---- 706.80B 698.90A 698.90A 701.10 -.80 701.90 1250 ---- 681.90B 673.80A 673.80A 676.10 -.80 676.90 1275 ---- 656.90B 648.80A 648.80A 651.10 -.80 651.90 1300 ---- 632.00B 623.70A 623.70A 626.10 -.80 626.90 2 1325 ---- 607.00B 598.70A 598.70A 601.10 -.80 601.90 1350 ---- 582.10B 573.60A 573.60A 576.10 -.80 576.90 1375 ---- 557.10B 548.60A 548.60A 551.10 -.80 551.90 1390 ---- 542.10B 533.50A 533.50A 536.10 -.80 536.90 1400 ---- 532.20B 523.50A 523.50A 526.10 -.80 526.90 1410 ---- 522.20B 513.50A 513.50A 516.10 -.80 516.90 1420 ---- 512.20B 503.50A 503.50A 506.10 -.80 506.90 1425 ---- 507.20B 498.50A 498.50A 501.10 -.80 501.90 1430 ---- 502.20B 493.50A 493.50A 496.10 -.80 496.90 2 1440 ---- 492.20B 483.50A 483.50A 486.10 -.80 486.90 1450 ---- 483.90B 473.50A 473.50A 476.10 -.80 476.90 1460 ---- 472.30B 463.50A 463.50A 466.10 -.80 466.90 1470 ---- 462.30B 453.60A 453.60A 456.10 -.80 456.90 1475 ---- 459.00B 448.60A 448.60A 451.10 -.80 451.90 1480 ---- 452.40B 443.70A 443.70A 446.10 -.80 446.90 1 1490 ---- 442.50B 434.10A 434.10A 436.10 -.90 437.00 1 1495 ---- 437.60B 429.20A 429.20A 431.20 -.90 432.10 1500 ---- 434.30B 424.30A 424.30A 426.20 -.90 427.10 1 1505 ---- 427.80B 419.40A 419.40A 421.30 -.90 422.20 1510 ---- 422.90B 414.50A 414.50A 416.30 -1.00 417.30 1 1515 ---- 418.00B 409.50A 409.50A 411.40 -.90 412.30 1520 ---- 413.10B 404.60A 404.60A 406.50 -.90 407.40 1525 ---- 409.70B 399.70A 399.70A 401.60 -.90 402.50 1530 ---- 403.30B 394.70A 394.70A 396.60 -1.10 397.70 1 1535 ---- 398.40B 390.00A 390.00A 391.80 -1.00 392.80 1540 ---- 393.50B 385.10A 385.10A 386.90 -1.00 387.90 1545 ---- 388.60B 380.30A 380.30A 382.00 -1.10 383.10 1550 ---- 385.40B 375.20A 375.20A 377.10 -1.10 378.20 1555 ---- 378.90B 370.20A 370.20A 372.30 -1.10 373.40 1560 ---- 374.10B 365.40A 365.40A 367.40 -1.20 368.60 1565 ---- 369.30B 360.60A 360.60A 362.60 -1.10 363.70 1 1570 ---- 364.50B 355.80A 355.80A 357.80 -1.10 358.90 1575 ---- 361.20B 350.90A 350.90A 353.00 -1.20 354.20 1580 ---- 354.90B 346.10A 346.10A 348.20 -1.20 349.40 1585 ---- 350.10B 341.30A 341.30A 343.40 -1.20 344.60 1590 ---- 345.60B 336.50A 336.50A 338.70 -1.20 339.90 1595 ---- 340.70B 331.80A 331.80A 333.90 -1.20 335.10 1600 ---- 337.40B 327.00A 327.00A 329.20 -1.20 330.40 1605 ---- 331.20B 322.40A 322.40A 324.40 -1.30 325.70 1610 ---- 326.50B 317.70A 317.70A 319.70 -1.30 321.00 1615 ---- 322.00B 313.00A 313.00A 315.00 -1.30 316.30 1620 ---- 317.30B 308.30A 308.30A 310.40 -1.20 311.60 1625 ---- 313.80B 303.70A 303.70A 305.70 -1.30 307.00 1630 ---- 308.00B 299.00A 299.00A 301.00 -1.30 302.30 1635 ---- 303.30B 294.40A 294.40A 296.40 -1.30 297.70 1640 ---- 298.70B 289.80A 289.80A 291.80 -1.30 293.10 1645 ---- 294.10B 285.20A 285.20A 287.20 -1.30 288.50 1650 ---- 290.60B 280.60A 280.60A 282.60 -1.40 284.00 4 1655 ---- 284.80B 276.10A 276.10A 278.10 -1.30 279.40 1660 ---- 280.20B 271.60A 271.60A 273.50 -1.40 274.90 1665 ---- 275.90B 267.10A 267.10A 269.00 -1.40 270.40 1670 ---- 272.40B 262.60A 262.60A 264.50 -1.40 265.90 1 1675 ---- 267.80B 258.20A 258.20A 260.00 -1.40 261.40 1680 ---- 263.40B 253.70A 253.70A 255.60 -1.40 257.00 30 1685 ---- 258.90B 249.40A 249.40A 251.10 -1.50 252.60 1 1690 ---- 254.40B 245.00A 245.00A 246.70 -1.50 248.20 1695 ---- 250.00B 240.60A 240.60A 242.40 -1.40 243.80 1700 ---- 245.60B 236.30A 236.30A 238.00 -1.50 239.50 9 1705 ---- 241.30B 232.00A 232.00A 233.70 -1.50 235.20 1710 ---- 236.90B 227.70A 227.70A 229.40 -1.50 230.90 1715 ---- 232.60B 223.50A 223.50A 225.10 -1.60 226.70 1720 ---- 228.30B 219.20A 219.20A 220.90 -1.50 222.40 1725 ---- 224.00B 215.00A 215.00A 216.60 -1.70 218.30 1730 ---- 219.80B 210.80A 210.80A 212.50 -1.60 214.10 1735 ---- 215.60B 206.70A 206.70A 208.30 -1.70 210.00 1 1740 ---- 211.40B 202.60A 202.60A 204.20 -1.70 205.90 1745 ---- 207.30B 198.60A 198.60A 200.10 -1.70 201.80 1750 ---- 203.20B 194.60A 194.60A 196.10 -1.70 197.80 314 1755 ---- 199.10B 190.70A 190.70A 192.10 -1.70 193.80 1760 ---- 195.10B 186.70A 186.70A 188.10 -1.80 189.90 1765 ---- 191.10B 182.80A 182.80A 184.20 -1.80 186.00 21 1770 ---- 187.20B 179.00A 179.00A 180.30 -1.80 182.10 1 1775 ---- 183.20B 175.20A 175.20A 176.50 -1.80 178.30 53 1780 ---- 179.40B 171.40A 171.40A 172.70 -1.80 174.50 1785 ---- 175.50B 167.70A 167.70A 168.90 -1.80 170.70 19 1790 ---- 171.70B 164.00A 164.00A 165.20 -1.80 167.00 1795 ---- 168.00B 160.40A 160.40A 161.50 -1.90 163.40 1800 ---- 164.30B 156.70A 156.70A 157.90 -1.90 159.80 112 1805 ---- 160.60B 153.20A 153.20A 154.30 -1.90 156.20 1810 ---- 157.00B 149.70A 149.70A 150.80 -1.90 152.70 1815 ---- 153.50B 146.30A 146.30A 147.30 -2.00 149.30 6 1820 ---- 150.00B 142.90A 142.90A 143.90 -1.90 145.80 1825 ---- 146.50B 139.60A 139.60A 140.50 -2.00 142.50 1830 ---- 143.10B 136.30A 136.30A 137.20 -2.00 139.20 1835 ---- 139.70B 133.10A 133.10A 133.90 -2.00 135.90 1840 ---- 136.40B 129.90A 129.90A 130.70 -2.00 132.70 14 1845 ---- 133.20B 126.80A 126.80A 127.50 -2.00 129.50 1850 ---- 130.00B 123.70A 123.70A 124.40 -2.00 126.40 4 482 1855 ---- 126.80B 120.70A 120.70A 121.40 -2.00 123.40 1860 ---- 123.70B 117.70A 117.70A 118.40 -2.00 120.40 66 1865 ---- 120.70B 114.60A 114.60A 115.40 -2.10 117.50 1 114 1870 ---- 117.70B 111.80A 111.80A 112.50 -2.10 114.60 1875 ---- 114.80B 109.00A 109.00A 109.70 -2.00 111.70 1880 ---- 111.90B 106.20A 106.20A 106.90 -2.10 109.00 1885 ---- 109.10B 103.50A 103.50A 104.20 -2.10 106.30 1890 ---- 106.30B 100.90A 100.90A 101.50 -2.10 103.60 203 1895 ---- 103.70B 98.40A 98.40A 98.90 -2.10 101.00 1900 ---- 101.00B 95.50A 95.50A 96.30 -2.10 98.40 147 1905 ---- 98.40B 93.40A 93.40A 93.80 -2.20 96.00 1910 ---- 95.90B 91.00A 91.00A 91.40 -2.10 93.50 1915 ---- 93.40B 88.70A 88.70A 89.00 -2.10 91.10 1920 ---- 91.00B 86.40A 86.40A 86.70 -2.10 88.80 1925 ---- 88.80B 83.90A 83.90A 84.40 -2.10 86.50 255 1930 ---- 86.50B 82.00A 82.00A 82.20 -2.10 84.30 22 1935 ---- 84.20B 79.90A 79.90A 80.00 -2.20 82.20 1940 ---- 82.00B 77.80A 77.80A 77.90 -2.10 80.00 27 1945 ---- 79.90B 75.80A 75.80A 75.90 -2.10 78.00 2 1950 ---- 77.70B 73.60A 73.60A 73.90 -2.10 76.00 307 1955 ---- 75.80B 71.90A 71.90A 71.90 -2.10 74.00 1960 ---- 73.80B 70.10A 70.10A 70.00 -2.10 72.10 1965 ---- 71.90B 68.20A 68.20A 68.20 -2.10 70.30 1 1970 ---- 70.00B 66.50A 66.50A 66.40 -2.10 68.50 17 1975 ---- 68.20B 64.60A 64.60A 64.60 -2.10 66.70 204 1980 ---- 66.40B 63.10A 63.10A 62.90 -2.10 65.00 1985 ---- 64.70B 61.40A 61.40A 61.20 -2.10 63.30 1990 ---- 63.00B 59.80A 59.80A 59.60 -2.10 1 61.70 2 1995 ---- 61.30B 58.30A 58.30A 58.10 -2.00 60.10 2000 58.10 59.70B 56.60A 56.60A 56.60 -2.00 255 58.60 100 1227 2005 ---- 58.30B 55.30A 55.30A 55.10 -2.00 57.10 2010 ---- 56.80B 53.80A 53.80A 53.60 -2.10 55.70 2015 ---- 55.30B 52.50A 52.50A 52.20 -2.00 54.20 2020 ---- 53.90B 51.10A 51.10A 50.90 -2.00 52.90 2025 ---- 52.50B 49.70A 49.70A 49.60 -2.00 51.60 2030 ---- 51.20B 48.50A 48.50A 48.30 -2.00 50.30 2035 ---- 49.90B 47.30A 47.30A 47.10 -1.90 49.00 2040 ---- 48.60B 46.10A 46.10A 45.90 -1.90 47.80 2045 ---- 47.40B 44.90A 44.90A 44.70 -1.90 46.60 2050 ---- 46.20B 43.70A 43.70A 43.60 -1.90 45.50 7 2055 ---- 45.10B 42.70A 42.70A 42.50 -1.80 44.30 1 2060 ---- 43.90B 41.60A 41.60A 41.40 -1.90 43.30 1 2065 ---- 42.90B 40.60A 40.60A 40.40 -1.80 42.20 1 1 2070 ---- 41.80B 39.60A 39.60A 39.40 -1.80 41.20 6 2075 ---- 40.80B 38.60A 38.60A 38.40 -1.80 40.20 1 2080 ---- 39.80B 37.60A 37.60A 37.50 -1.70 39.20 850 2085 ---- 38.80B 36.70A 36.70A 36.50 -1.80 1 38.30 7 2090 ---- 37.90B 35.80A 35.80A 35.60 -1.80 37.40 2095 ---- 37.00B 34.90A 34.90A 34.80 -1.70 36.50 2100 ---- 36.10B 34.10A 34.10A 33.90 -1.70 35.60 209 1305 2105 ---- 35.20B 33.30A 33.30A 33.10 -1.70 34.80 1 2110 34.40 34.40 32.50A 32.50A 32.30 -1.70 2 34.00 1 12 2115 ---- 33.60B 31.70A 31.70A 31.60 -1.60 33.20 1 2120 ---- 32.80B 31.00A 31.00A 30.80 -1.60 32.40 2125 ---- 32.00B 30.20A 30.20A 30.10 -1.60 31.70 5 2130 ---- 31.20B 29.50A 29.50A 29.40 -1.60 31.00 1 2135 ---- 30.50B 28.90A 28.90A 28.70 -1.50 30.20 2140 ---- 29.80B 28.20A 28.20A 28.00 -1.60 29.60 2145 ---- 29.10B 27.60A 27.60A 27.30 -1.60 28.90 2150 ---- 28.50B 26.90A 26.90A 26.70 -1.50 28.20 6 2155 ---- 27.80B 26.30A 26.30A 26.10 -1.50 27.60 2160 ---- 27.20B 25.70A 25.70A 25.50 -1.50 27.00 2165 ---- 26.60B 25.10A 25.10A 24.90 -1.50 26.40 2170 ---- 25.90B 24.60A 24.60A 24.30 -1.50 25.80 2175 ---- 25.40B 24.00A 24.00A 23.80 -1.40 25.20 1 2180 ---- 24.80B 23.50A 23.50A 23.20 -1.50 24.70 2185 ---- 24.20B 23.00A 23.00A 22.70 -1.40 24.10 2190 ---- 23.70B 22.50A 22.50A 22.20 -1.40 23.60 2195 ---- 23.20B 22.00A 22.00A 21.70 -1.40 23.10 2200 ---- 22.70B 21.40A 21.40A 21.20 -1.40 22.60 5 315 2205 ---- 22.20B 21.00A 21.00A 20.80 -1.30 22.10 2210 ---- 21.70B 20.60A 20.60A 20.30 -1.30 21.60 2215 ---- ---- 20.10A 20.10A 19.90 -1.30 21.20 2220 ---- ---- 19.70A 19.70A 19.40 -1.30 20.70 2225 ---- ---- 19.20A 19.20A 19.00 -1.30 20.30 46 2230 ---- ---- 18.90A 18.90A 18.60 -1.30 19.90 1 2235 ---- ---- 18.50A 18.50A 18.20 -1.30 19.50 2240 ---- ---- 18.10A 18.10A 17.80 -1.30 19.10 2245 ---- ---- 17.70A 17.70A 17.40 -1.30 18.70 2250 ---- ---- 17.30A 17.30A 17.10 -1.20 18.30 312 2255 ---- ---- 17.00A 17.00A 16.70 -1.20 17.90 2260 ---- ---- 16.60A 16.60A 16.40 -1.20 17.60 2265 ---- ---- 16.30A 16.30A 16.00 -1.20 17.20 1 2270 ---- ---- 16.00A 16.00A 15.70 -1.20 16.90 6 2275 ---- ---- 15.60A 15.60A 15.40 -1.10 16.50 7 2280 ---- ---- 15.30A 15.30A 15.10 -1.10 1 16.20 1 2290 ---- ---- 14.70A 14.70A 14.50 -1.10 15.60 2300 ---- ---- 14.10A 14.10A 13.90 -1.10 15.00 5 4418 2310 ---- ---- 13.60A 13.60A 13.40 -1.00 14.40 2320 ---- ---- 13.10A 13.10A 12.90 -1.00 13.90 2325 ---- ---- 12.80A 12.80A 12.60 -1.00 13.60 10 2330 ---- ---- 12.60A 12.60A 12.40 -.90 13.30 2340 ---- ---- 12.10A 12.10A 11.90 -.90 1 12.80 2350 ---- ---- 11.60A 11.60A 11.40 -1.00 12.40 8 2360 ---- ---- 11.20A 11.20A 11.00 -.90 11.90 2370 ---- ---- 10.80A 10.80A 10.60 -.90 11.50 2375 ---- ---- 10.60A 10.60A 10.40 -.90 11.30 2380 ---- ---- 10.40A 10.40A 10.20 -.90 11.10 2400 9.70 9.70 9.70 9.70 9.50 -.80 1 10.30 4 2425 ---- ---- 8.90A 8.90A 8.70 -.70 9.40 2450 ---- ---- 8.10A 8.10A 8.00 -.60 8.60 45 2475 ---- ---- 7.50A 7.50A 7.30 -.60 7.90 5 2500 ---- ---- 6.90A 6.90A 6.70 -.60 7.30 754 2525 ---- ---- 6.40A 6.40A 6.20 -.50 6.70 2550 ---- ---- 5.90A 5.90A 5.70 -.50 6.20 2575 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 2700 3.80 3.80 3.80 3.80 3.70 -.30 5 4.00 129 OG AUG23 Gold Option CALL 1200 ---- 731.30B 724.00A 724.00A 726.10 -.80 726.90 1225 ---- 706.30B 699.10A 699.10A 701.10 -.80 701.90 1250 ---- 681.40B 674.00A 674.00A 676.10 -.80 676.90 1275 ---- 656.40B 648.90A 648.90A 651.10 -.80 651.90 1300 ---- 631.50B 623.90A 623.90A 626.10 -.80 626.90 1325 ---- 606.60B 598.90A 598.90A 601.10 -.80 601.90 1350 ---- 581.70B 573.80A 573.80A 576.10 -.80 576.90 1375 ---- 556.70B 548.80A 548.80A 551.10 -.80 551.90 1390 ---- 541.70B 533.80A 533.80A 536.10 -.80 536.90 1400 ---- 531.80B 523.80A 523.80A 526.10 -.80 526.90 1410 ---- 521.80B 513.80A 513.80A 516.10 -.80 516.90 1420 ---- 511.90B 503.80A 503.80A 506.10 -.80 506.90 1425 ---- 508.90B 498.80A 498.80A 501.10 -.80 501.90 1430 ---- 501.90B 493.80A 493.80A 496.10 -.80 496.90 1440 ---- 492.00B 483.80A 483.80A 486.10 -.80 486.90 1450 ---- 484.00B 473.90A 473.90A 476.10 -.80 476.90 2 1460 ---- 472.20B 464.20A 464.20A 466.10 -.90 467.00 1470 ---- 462.30B 454.20A 454.20A 456.20 -.90 457.10 1475 ---- 459.30B 449.60A 449.60A 451.20 -.90 452.10 1480 ---- 452.50B 444.70A 444.70A 446.30 -.90 447.20 1490 ---- 442.70B 434.90A 434.90A 436.40 -1.00 437.40 1495 ---- 437.80B 429.80A 429.80A 431.50 -1.00 432.50 1500 ---- 434.70B 425.00A 425.00A 426.60 -1.00 427.60 7 7 1505 ---- 428.00B 420.20A 420.20A 421.60 -1.10 422.70 1510 ---- 423.30B 415.40A 415.40A 416.80 -1.00 417.80 1515 ---- 418.30B 410.50A 410.50A 411.90 -1.00 412.90 1520 ---- 413.40B 405.30A 405.30A 407.00 -1.10 408.10 1525 ---- 410.40B 400.50A 400.50A 402.10 -1.20 403.30 1530 ---- 403.80B 395.70A 395.70A 397.30 -1.10 398.40 1535 ---- 399.00B 390.80A 390.80A 392.50 -1.10 393.60 1540 ---- 394.20B 386.00A 386.00A 387.60 -1.20 388.80 1545 ---- 389.40B 381.20A 381.20A 382.80 -1.20 384.00 1550 ---- 386.30B 376.40A 376.40A 378.00 -1.20 379.20 2 1555 ---- 379.90B 371.60A 371.60A 373.20 -1.20 374.40 1560 ---- 375.00B 366.90A 366.90A 368.40 -1.20 369.60 1565 ---- 370.30B 362.10A 362.10A 363.70 -1.20 364.90 1570 ---- 365.50B 357.40A 357.40A 358.90 -1.20 360.10 1575 ---- 362.50B 352.70A 352.70A 354.20 -1.20 355.40 1580 ---- 356.10B 348.00A 348.00A 349.50 -1.20 350.70 1585 ---- 351.40B 343.30A 343.30A 344.80 -1.20 346.00 1590 ---- 346.90B 338.60A 338.60A 340.10 -1.20 341.30 1595 ---- 342.00B 334.00A 334.00A 335.40 -1.30 336.70 1600 ---- 338.90B 329.30A 329.30A 330.70 -1.30 332.00 1605 ---- 332.70B 324.70A 324.70A 326.10 -1.30 327.40 1610 ---- 328.00B 320.00A 320.00A 321.50 -1.20 322.70 1615 ---- 323.40B 315.40A 315.40A 316.90 -1.20 318.10 1620 ---- 318.80B 310.90A 310.90A 312.30 -1.30 313.60 1625 ---- 315.70B 306.30A 306.30A 307.70 -1.30 309.00 1630 ---- 309.90B 301.80A 301.80A 303.10 -1.40 304.50 1635 ---- 305.10B 297.30A 297.30A 298.60 -1.30 299.90 1640 ---- 300.60B 292.80A 292.80A 294.10 -1.30 295.40 1645 ---- 296.60B 288.30A 288.30A 289.60 -1.30 290.90 2 1650 ---- 292.90B 283.80A 283.80A 285.10 -1.40 286.50 78 1655 ---- 288.50B 279.30A 279.30A 280.60 -1.40 282.00 1660 ---- 284.00B 274.90A 274.90A 276.20 -1.40 277.60 1665 ---- 279.50B 270.60A 270.60A 271.80 -1.40 273.20 1 1670 ---- 275.10B 266.20A 266.20A 267.40 -1.40 268.80 1 1675 ---- 270.70B 261.80A 261.80A 263.00 -1.50 264.50 1680 ---- 266.30B 257.50A 257.50A 258.60 -1.50 260.10 1685 ---- 261.90B 253.20A 253.20A 254.30 -1.50 255.80 1690 ---- 257.60B 249.00A 249.00A 250.00 -1.60 251.60 1695 ---- 253.30B 244.70A 244.70A 245.80 -1.50 247.30 1700 ---- 248.90B 240.30A 240.30A 241.50 -1.60 243.10 238 1705 ---- 244.70B 236.10A 236.10A 237.30 -1.60 238.90 1710 ---- 240.50B 232.00A 232.00A 233.10 -1.60 234.70 1715 ---- 236.30B 227.90A 227.90A 229.00 -1.60 230.60 1720 ---- 232.10B 223.80A 223.80A 224.80 -1.70 226.50 4 1725 ---- 227.90B 219.70A 219.70A 220.70 -1.70 222.40 1730 ---- 223.80B 215.70A 215.70A 216.70 -1.60 218.30 1735 ---- 219.70B 211.70A 211.70A 212.60 -1.70 214.30 1 1740 ---- 215.70B 207.80A 207.80A 208.60 -1.70 210.30 1745 ---- 211.60B 203.80A 203.80A 204.70 -1.70 206.40 1750 ---- 207.60B 199.90A 199.90A 200.70 -1.80 202.50 420 1755 ---- 203.70B 196.10A 196.10A 196.90 -1.70 198.60 1760 ---- 199.80B 192.30A 192.30A 193.00 -1.80 194.80 1765 ---- 195.90B 188.50A 188.50A 189.20 -1.80 191.00 1770 ---- 192.10B 184.80A 184.80A 185.40 -1.80 187.20 1775 ---- 188.20B 181.10A 181.10A 181.70 -1.80 183.50 815 1780 ---- 184.50B 177.40A 177.40A 178.00 -1.80 179.80 1785 ---- 180.80B 173.80A 173.80A 174.40 -1.80 176.20 1790 ---- 177.10B 170.20A 170.20A 170.80 -1.80 172.60 1795 ---- 173.50B 166.70A 166.70A 167.20 -1.90 169.10 1800 ---- 169.90B 163.20A 163.20A 163.70 -1.90 165.60 40 1805 ---- 166.40B 159.80A 159.80A 160.30 -1.90 162.20 1810 ---- 162.90B 156.50A 156.50A 156.90 -1.90 158.80 1815 ---- 159.40B 153.10A 153.10A 153.50 -1.90 155.40 7 1820 ---- 156.00B 149.90A 149.90A 150.20 -1.90 152.10 1825 ---- 152.70B 146.60A 146.60A 146.90 -2.00 148.90 65 1830 ---- 149.40B 143.40A 143.40A 143.70 -1.90 145.60 1000 1835 ---- 146.10B 140.20A 140.20A 140.50 -2.00 142.50 5 1840 ---- 142.90B 137.10A 137.10A 137.40 -2.00 139.40 1845 ---- 139.80B 134.10A 134.10A 134.30 -2.00 136.30 1850 ---- 136.60B 131.10A 131.10A 131.30 -2.00 133.30 125 1855 ---- 133.60B 128.10A 128.10A 128.30 -2.00 130.30 7 1860 ---- 130.60B 125.00A 125.00A 125.40 -2.00 127.40 1865 ---- 127.60B 122.20A 122.20A 122.60 -1.90 124.50 1870 ---- 124.80B 119.40A 119.40A 119.70 -2.00 121.70 1875 ---- 121.90B 116.70A 116.70A 117.00 -2.00 119.00 5 1880 ---- 119.10B 114.00A 114.00A 114.30 -2.00 116.30 1885 ---- 116.40B 111.40A 111.40A 111.60 -2.00 113.60 9 1890 ---- 113.90B 108.80A 108.80A 109.00 -2.00 111.00 1895 ---- 111.10B 106.30A 106.30A 106.50 -2.00 108.50 1900 ---- 108.50B 103.50A 103.50A 104.00 -2.00 106.00 1405 1905 ---- 106.00B 101.20A 101.20A 101.50 -2.10 103.60 1910 ---- 103.50B 99.10A 99.10A 99.10 -2.10 101.20 1915 ---- 101.10B 96.70A 96.70A 96.80 -2.10 98.90 1 1920 ---- 98.70B 94.50A 94.50A 94.50 -2.10 96.60 1925 ---- 96.40B 92.10A 92.10A 92.30 -2.00 94.30 100 1930 ---- 94.10B 90.10A 90.10A 90.10 -2.10 92.20 1935 ---- 92.00B 87.90A 87.90A 88.00 -2.00 90.00 1940 ---- 89.80B 85.90A 85.90A 85.90 -2.10 88.00 1945 ---- 87.70B 83.80A 83.80A 83.80 -2.10 85.90 1950 ---- 85.80B 81.90A 81.90A 81.90 -2.00 83.90 80 1955 ---- 83.60B 79.90A 79.90A 79.90 -2.10 82.00 2 1960 ---- 81.60B 78.10A 78.10A 78.00 -2.10 80.10 250 1965 ---- 79.80B 76.20A 76.20A 76.20 -2.10 78.30 1970 ---- 77.80B 74.40A 74.40A 74.40 -2.10 76.50 1975 ---- 76.00B 72.70A 72.70A 72.60 -2.10 74.70 57 1980 ---- 74.30B 71.00A 71.00A 70.90 -2.10 73.00 1985 ---- 72.60B 69.40A 69.40A 69.20 -2.10 71.30 1990 ---- 70.80B 67.70A 67.70A 67.60 -2.10 69.70 1995 ---- 69.30B 66.20A 66.20A 66.00 -2.10 68.10 2000 ---- 67.70B 64.60A 64.60A 64.50 -2.00 66.50 1409 2005 ---- 66.00B 63.10A 63.10A 63.00 -2.00 65.00 2010 ---- 64.60B 61.70A 61.70A 61.50 -2.00 63.50 2015 ---- 63.00B 60.30A 60.30A 60.10 -2.00 62.10 2020 ---- 61.60B 58.90A 58.90A 58.70 -2.00 60.70 2025 ---- 60.20B 57.50A 57.50A 57.30 -2.00 59.30 680 2030 ---- 58.80B 56.20A 56.20A 56.00 -2.00 58.00 2035 ---- 57.40B 54.90A 54.90A 54.70 -2.00 56.70 2040 ---- 56.10B 53.70A 53.70A 53.50 -1.90 55.40 1 2045 ---- 54.90B 52.50A 52.50A 52.30 -1.80 54.10 2050 ---- 53.60B 51.30A 51.30A 51.10 -1.80 52.90 72 2055 ---- 52.40B 50.10A 50.10A 49.90 -1.90 51.80 2060 ---- 51.20B 49.00A 49.00A 48.80 -1.80 50.60 50 2065 ---- 50.10B 47.90A 47.90A 47.70 -1.80 49.50 2070 ---- 49.10B 46.90A 46.90A 46.60 -1.80 48.40 2075 ---- 47.90B 45.80A 45.80A 45.60 -1.80 47.40 2080 ---- 46.90B 44.80A 44.80A 44.60 -1.70 46.30 2085 ---- 45.80B 43.80A 43.80A 43.60 -1.70 45.30 2090 ---- 44.80B 42.90A 42.90A 42.60 -1.70 44.30 2095 ---- 43.90B 41.90A 41.90A 41.70 -1.70 43.40 2100 ---- 42.90B 41.00A 41.00A 40.80 -1.70 42.50 153 2105 ---- 42.00B 40.10A 40.10A 39.90 -1.60 41.50 2110 ---- 41.10B 39.30A 39.30A 39.00 -1.70 40.70 2115 ---- 40.20B 38.50A 38.50A 38.20 -1.60 39.80 2120 ---- 39.30B 37.60A 37.60A 37.40 -1.60 39.00 5 2125 ---- 38.50B 36.90A 36.90A 36.60 -1.60 38.20 15 2130 ---- 37.70B 36.10A 36.10A 35.80 -1.60 37.40 2135 ---- 36.90B 35.30A 35.30A 35.00 -1.60 36.60 2140 ---- 36.10B 34.60A 34.60A 34.30 -1.50 35.80 2145 ---- 35.40B 33.90A 33.90A 33.60 -1.50 35.10 2150 ---- 34.70B 33.20A 33.20A 32.90 -1.50 34.40 725 2155 ---- 34.00B 32.50A 32.50A 32.20 -1.50 33.70 2160 ---- 33.30B 31.80A 31.80A 31.50 -1.50 33.00 2165 ---- 32.60B 31.20A 31.20A 30.90 -1.40 32.30 2170 ---- 31.90B 30.60A 30.60A 30.30 -1.40 31.70 2175 ---- 31.30B 29.90A 29.90A 29.60 -1.50 31.10 36 2180 ---- 30.70B 29.30A 29.30A 29.00 -1.50 30.50 2185 29.20 30.10B 28.70A 28.70A 28.50 -1.40 2 29.90 2190 ---- 29.50B 28.20A 28.20A 27.90 -1.40 29.30 2195 ---- 28.90B 27.60A 27.60A 27.30 -1.40 28.70 2200 ---- 28.30B 27.10A 27.10A 26.80 -1.40 28.20 2107 2205 ---- 27.70B 26.50A 26.50A 26.30 -1.30 27.60 2210 ---- 27.20B 26.00A 26.00A 25.70 -1.40 27.10 2215 ---- 26.70B 25.50A 25.50A 25.20 -1.40 26.60 2220 ---- 26.20B 25.00A 25.00A 24.80 -1.30 26.10 2225 ---- 25.70B 24.60A 24.60A 24.30 -1.30 25.60 2230 ---- 25.20B 24.10A 24.10A 23.80 -1.30 25.10 2235 ---- 24.70B 23.60A 23.60A 23.40 -1.20 24.60 2240 ---- ---- 23.20A 23.20A 22.90 -1.30 24.20 2245 ---- ---- 22.70A 22.70A 22.50 -1.20 23.70 2250 ---- ---- 22.30A 22.30A 22.10 -1.20 23.30 2255 ---- ---- 21.90A 21.90A 21.70 -1.20 22.90 2260 ---- ---- 21.50A 21.50A 21.30 -1.20 22.50 2265 ---- ---- 21.10A 21.10A 20.90 -1.10 22.00 2270 ---- ---- 20.70A 20.70A 20.50 -1.20 21.70 2275 20.00 20.00 19.80 20.40B 20.10 -1.20 2 21.30 2280 ---- ---- 20.00A 20.00A 19.70 -1.20 20.90 2290 ---- ---- 19.30A 19.30A 19.00 -1.20 20.20 2300 ---- ---- 18.60A 18.60A 18.40 -1.10 19.50 80 2310 ---- ---- 17.90A 17.90A 17.70 -1.10 18.80 2 2320 ---- ---- 17.30A 17.30A 17.10 -1.00 18.10 2325 ---- ---- 17.00A 17.00A 16.80 -1.00 17.80 2330 ---- ---- 16.70A 16.70A 16.50 -1.00 17.50 2340 ---- ---- 16.20A 16.20A 15.90 -1.00 16.90 2350 ---- ---- 15.60A 15.60A 15.40 -1.00 16.40 2360 ---- ---- 15.10A 15.10A 14.90 -.90 15.80 3 2370 ---- ---- 14.60A 14.60A 14.40 -.90 15.30 2375 ---- ---- 14.40A 14.40A 14.20 -.90 15.10 2380 ---- ---- 14.10A 14.10A 13.90 -.90 14.80 2400 ---- ---- 13.20A 13.20A 13.00 -.90 13.90 20 75 2425 ---- ---- 12.20A 12.20A 12.00 -.80 12.80 2450 ---- ---- 11.30A 11.30A 11.10 -.80 11.90 2475 ---- ---- 10.50A 10.50A 10.30 -.70 11.00 2500 ---- ---- 9.60A 9.60A 9.60 -.60 1 10.20 79 2525 ---- ---- 9.10A 9.10A 8.90 -.60 9.50 1 3 2550 ---- ---- 8.40A 8.40A 8.30 -.50 8.80 2575 ---- ---- 7.90A 7.90A 7.70 -.50 8.20 830 2600 ---- ---- 7.40A 7.40A 7.20 -.50 7.70 64 3000 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1 953 4000 ---- ---- ---- ---- .80 UNCH .80 47 OG SEP23 Gold Option CALL 1200 ---- 747.20B 740.70A 740.70A 742.50 -.80 743.30 1225 ---- 722.40B 715.70A 715.70A 717.50 -.80 718.30 1250 ---- 697.30B 690.60A 690.60A 692.50 -.80 693.30 1 1275 ---- 672.40B 665.60A 665.60A 667.50 -.80 668.30 1300 ---- 647.60B 640.50A 640.50A 642.50 -.80 643.30 1325 ---- 622.60B 615.50A 615.50A 617.50 -.80 618.30 1350 ---- 597.70B 590.40A 590.40A 592.50 -.80 593.30 1375 ---- 572.80B 565.40A 565.40A 567.50 -.80 568.30 1400 ---- 547.80B 540.30A 540.30A 542.50 -.80 543.30 1410 ---- 537.90B 530.40A 530.40A 532.50 -.80 533.30 1420 ---- 527.90B 520.40A 520.40A 522.50 -.80 523.30 1425 ---- 525.20B 515.50A 515.50A 517.50 -.80 518.30 1430 ---- 518.00B 510.50A 510.50A 512.50 -.80 513.30 1440 ---- 508.10B 500.60A 500.60A 502.50 -.80 503.30 1450 ---- 500.50B 490.70A 490.70A 492.50 -.90 493.40 1460 ---- 488.40B 480.80A 480.80A 482.60 -.90 483.50 1470 ---- 478.60B 471.00A 471.00A 472.70 -.90 473.60 1475 ---- 475.90B 466.10A 466.10A 467.70 -1.00 468.70 1480 ---- 468.80B 461.20A 461.20A 462.80 -1.00 463.80 1490 ---- 459.00B 451.80A 451.80A 453.00 -1.00 454.00 1500 ---- 451.50B 442.10A 442.10A 443.20 -1.10 444.30 1505 ---- 444.50B 437.30A 437.30A 438.40 -1.10 439.50 1510 ---- 439.70B 432.50A 432.50A 433.50 -1.10 434.60 1515 ---- 434.90B 427.60A 427.60A 428.70 -1.10 429.80 1520 ---- 430.10B 422.80A 422.80A 423.80 -1.20 425.00 1525 ---- 427.30B 418.00A 418.00A 419.00 -1.10 420.10 1530 ---- 420.40B 413.20A 413.20A 414.20 -1.10 415.30 1535 ---- 415.60B 408.40A 408.40A 409.40 -1.20 410.60 1540 ---- 410.90B 403.30A 403.30A 404.60 -1.20 405.80 1545 ---- 406.10B 398.50A 398.50A 399.80 -1.20 401.00 1550 ---- 403.40B 393.80A 393.80A 395.10 -1.20 396.30 1555 ---- 396.60B 389.10A 389.10A 390.30 -1.20 391.50 1560 ---- 391.90B 384.40A 384.40A 385.60 -1.20 386.80 1565 ---- 387.20B 379.70A 379.70A 380.80 -1.30 382.10 1570 ---- 382.50B 375.00A 375.00A 376.10 -1.30 377.40 1575 ---- 379.70B 370.30A 370.30A 371.40 -1.30 372.70 1580 ---- 373.10B 365.60A 365.60A 366.80 -1.20 368.00 1585 ---- 368.50B 360.90A 360.90A 362.10 -1.30 363.40 1 1590 ---- 363.80B 356.30A 356.30A 357.40 -1.30 358.70 1595 ---- 359.10B 351.60A 351.60A 352.80 -1.30 354.10 1600 ---- 356.30B 347.00A 347.00A 348.20 -1.30 349.50 1605 ---- 349.90B 342.40A 342.40A 343.60 -1.30 344.90 1610 ---- 345.30B 337.90A 337.90A 339.00 -1.30 340.30 1615 ---- 340.70B 333.30A 333.30A 334.40 -1.40 335.80 1 1620 ---- 336.20B 328.80A 328.80A 329.90 -1.40 331.30 1625 ---- 333.40B 324.30A 324.30A 325.30 -1.40 326.70 1630 ---- 327.20B 319.80A 319.80A 320.80 -1.40 322.20 1635 ---- 323.30B 315.30A 315.30A 316.30 -1.40 317.70 1640 ---- 319.80B 310.80A 310.80A 311.80 -1.50 313.30 1645 ---- 315.30B 306.30A 306.30A 307.40 -1.40 308.80 1650 ---- 310.80B 301.90A 301.90A 302.90 -1.50 304.40 1655 ---- 306.40B 297.50A 297.50A 298.50 -1.50 300.00 1660 ---- 301.90B 293.10A 293.10A 294.10 -1.50 295.60 1665 ---- 297.50B 288.80A 288.80A 289.70 -1.60 291.30 1670 ---- 293.10B 284.50A 284.50A 285.40 -1.50 286.90 1675 ---- 288.70B 280.20A 280.20A 281.10 -1.50 282.60 1680 ---- 284.40B 275.90A 275.90A 276.70 -1.60 278.30 1685 ---- 280.10B 271.60A 271.60A 272.50 -1.60 274.10 1690 ---- 275.80B 267.40A 267.40A 268.20 -1.60 269.80 1695 ---- 271.50B 263.20A 263.20A 264.00 -1.60 265.60 1700 ---- 267.20B 258.90A 258.90A 259.80 -1.60 261.40 3 1705 ---- 263.00B 254.70A 254.70A 255.60 -1.60 257.20 1710 ---- 258.80B 250.50A 250.50A 251.40 -1.70 253.10 1715 ---- 254.60B 246.40A 246.40A 247.30 -1.70 249.00 1720 ---- 250.50B 242.40A 242.40A 243.20 -1.70 244.90 1725 ---- 246.30B 238.40A 238.40A 239.10 -1.80 240.90 1730 ---- 242.30B 234.40A 234.40A 235.10 -1.70 236.80 1735 ---- 238.20B 230.40A 230.40A 231.10 -1.70 232.80 1740 ---- 234.20B 226.40A 226.40A 227.10 -1.80 228.90 1 1745 ---- 230.20B 222.50A 222.50A 223.20 -1.70 224.90 1750 ---- 226.20B 218.60A 218.60A 219.30 -1.70 221.00 1 1755 ---- 222.30B 214.80A 214.80A 215.40 -1.80 217.20 1760 ---- 218.40B 211.00A 211.00A 211.60 -1.80 213.40 1 1765 ---- 214.50B 207.20A 207.20A 207.80 -1.80 209.60 1770 ---- 210.60B 203.50A 203.50A 204.00 -1.80 205.80 1 1775 ---- 206.90B 199.80A 199.80A 200.30 -1.80 202.10 1780 ---- 203.10B 196.10A 196.10A 196.60 -1.80 198.40 1785 ---- 199.40B 192.50A 192.50A 193.00 -1.80 194.80 16 1790 ---- 195.70B 188.90A 188.90A 189.30 -1.90 191.20 3 1795 ---- 192.00B 185.40A 185.40A 185.80 -1.80 187.60 7 1800 ---- 188.40B 181.80A 181.80A 182.30 -1.80 184.10 2000 1805 ---- 184.90B 178.40A 178.40A 178.80 -1.90 180.70 1810 ---- 181.40B 175.00A 175.00A 175.30 -1.90 177.20 1815 ---- 177.90B 171.60A 171.60A 171.90 -1.90 173.80 1820 ---- 174.50B 168.20A 168.20A 168.60 -1.90 170.50 1825 ---- 171.10B 165.00A 165.00A 165.30 -1.90 167.20 1830 ---- 167.80B 161.70A 161.70A 162.00 -2.00 164.00 1835 ---- 164.50B 158.50A 158.50A 158.80 -2.00 160.80 1840 ---- 161.20B 155.30A 155.30A 155.60 -2.00 157.60 1845 ---- 158.00B 152.20A 152.20A 152.50 -2.00 154.50 1850 ---- 154.90B 149.20A 149.20A 149.40 -2.10 151.50 5029 1855 ---- 151.80B 146.20A 146.20A 146.40 -2.10 148.50 1860 ---- 148.70B 143.20A 143.20A 143.40 -2.10 145.50 3 1865 ---- 145.70B 140.30A 140.30A 140.50 -2.10 142.60 1870 ---- 142.80B 137.40A 137.40A 137.60 -2.10 139.70 1875 ---- 139.90B 134.50A 134.50A 134.80 -2.10 136.90 76 1880 ---- 137.00B 131.70A 131.70A 132.00 -2.10 134.10 1885 ---- 134.20B 129.00A 129.00A 129.20 -2.20 131.40 10 1890 ---- 131.40B 126.30A 126.30A 126.60 -2.20 128.80 26 1895 ---- 128.70B 123.70A 123.70A 123.90 -2.20 126.10 1900 ---- 126.00B 121.10A 121.10A 121.30 -2.30 123.60 40 1905 ---- 123.40B 118.60A 118.60A 118.80 -2.20 121.00 1910 ---- 120.80B 116.10A 116.10A 116.30 -2.20 118.50 1915 ---- 118.30B 113.70A 113.70A 113.80 -2.30 116.10 1920 ---- 115.80B 111.40A 111.40A 111.40 -2.30 113.70 1925 ---- 113.40B 109.00A 109.00A 109.10 -2.30 111.40 4 1930 ---- 111.00B 106.70A 106.70A 106.70 -2.30 109.00 1935 ---- 108.70B 104.50A 104.50A 104.50 -2.30 106.80 700 1940 ---- 106.40B 102.30A 102.30A 102.30 -2.30 104.60 1945 ---- 104.20B 100.10A 100.10A 100.10 -2.30 102.40 1950 ---- 102.00B 98.00A 98.00A 98.00 -2.30 100.30 25 1955 ---- 99.80B 96.00A 96.00A 95.90 -2.30 98.20 1960 ---- 97.70B 94.00A 94.00A 93.80 -2.30 96.10 1965 ---- 95.70B 92.00A 92.00A 91.90 -2.20 94.10 1970 ---- 93.70B 90.10A 90.10A 89.90 -2.30 92.20 32 1975 ---- 91.70B 88.20A 88.20A 88.00 -2.20 90.20 750 1980 ---- 89.80B 86.30A 86.30A 86.10 -2.30 88.40 1985 ---- 87.90B 84.50A 84.50A 84.30 -2.20 86.50 1990 ---- 86.10B 82.70A 82.70A 82.50 -2.20 84.70 1995 ---- 84.30B 81.00A 81.00A 80.80 -2.20 83.00 2000 ---- 82.50B 79.30A 79.30A 79.10 -2.20 81.30 6153 2005 ---- 80.80B 77.60A 77.60A 77.40 -2.20 79.60 2010 ---- 79.10B 76.00A 76.00A 75.80 -2.20 78.00 2015 ---- 77.50B 74.50A 74.50A 74.20 -2.20 76.40 2020 ---- 75.90B 72.90A 72.90A 72.70 -2.10 74.80 2025 ---- 74.40B 71.40A 71.40A 71.20 -2.10 73.30 66 2030 ---- 72.80B 69.80A 69.80A 69.70 -2.10 71.80 2035 ---- 71.40B 68.40A 68.40A 68.20 -2.10 70.30 2040 ---- 69.90B 67.00A 67.00A 66.80 -2.10 68.90 16 2045 ---- 68.50B 65.80A 65.80A 65.50 -2.00 67.50 2050 ---- 67.10B 64.50A 64.50A 64.10 -2.10 66.20 290 1770 2055 ---- 65.70B 63.20A 63.20A 62.80 -2.00 64.80 2060 ---- 64.40B 61.90A 61.90A 61.50 -2.00 63.50 74 2065 ---- 63.10B 60.60A 60.60A 60.30 -2.00 62.30 2070 ---- 61.90B 59.40A 59.40A 59.10 -2.00 61.10 2075 ---- 60.60B 58.30A 58.30A 57.90 -2.00 59.90 2080 ---- 59.40B 57.00A 57.00A 56.70 -2.00 58.70 2085 ---- 58.20B 56.00A 56.00A 55.60 -1.90 57.50 280 1680 2090 ---- 57.10B 54.90A 54.90A 54.50 -1.90 56.40 2095 ---- 56.00B 53.80A 53.80A 53.40 -1.90 55.30 2100 ---- 54.90B 52.70A 52.70A 52.40 -1.90 54.30 290 1798 2105 ---- 53.80B 51.70A 51.70A 51.40 -1.80 53.20 2110 ---- 52.80B 50.70A 50.70A 50.40 -1.80 52.20 2115 ---- 51.80B 49.70A 49.70A 49.40 -1.90 51.30 2120 ---- 50.80B 48.80A 48.80A 48.50 -1.80 50.30 2125 ---- 49.80B 47.80A 47.80A 47.50 -1.80 49.30 50 2130 ---- 48.90B 46.90A 46.90A 46.60 -1.80 48.40 2135 ---- 47.90B 46.00A 46.00A 45.70 -1.80 47.50 280 1680 2140 ---- 47.00B 45.20A 45.20A 44.90 -1.80 46.70 2145 ---- 46.10B 44.30A 44.30A 44.00 -1.80 45.80 2150 ---- 45.30B 43.50A 43.50A 43.20 -1.80 45.00 5000 2155 ---- 44.40B 42.70A 42.70A 42.40 -1.80 44.20 88 2160 ---- 43.60B 41.90A 41.90A 41.60 -1.80 43.40 2165 ---- 42.80B 41.20A 41.20A 40.90 -1.70 42.60 2170 ---- 42.00B 40.40A 40.40A 40.10 -1.70 41.80 2175 ---- 41.20B 39.70A 39.70A 39.40 -1.70 41.10 2180 ---- 40.50B 39.00A 39.00A 38.70 -1.60 40.30 2185 ---- 39.70B 38.30A 38.30A 38.00 -1.60 39.60 2190 ---- 39.00B 37.60A 37.60A 37.30 -1.60 38.90 2195 ---- ---- 37.00A 37.00A 36.60 -1.70 38.30 2200 ---- ---- 36.30A 36.30A 35.90 -1.70 37.60 80 2205 ---- 37.00B 35.70A 35.70A 35.30 -1.60 36.90 2210 ---- ---- 35.00A 35.00A 34.70 -1.60 36.30 2215 ---- ---- 34.40A 34.40A 34.10 -1.60 35.70 2220 ---- ---- 33.80A 33.80A 33.50 -1.60 35.10 2225 ---- ---- 33.20A 33.20A 32.90 -1.60 34.50 2230 ---- ---- 32.60A 32.60A 32.30 -1.60 33.90 2235 ---- ---- 32.10A 32.10A 31.70 -1.60 33.30 2240 ---- ---- 31.50A 31.50A 31.20 -1.60 32.80 2245 ---- ---- 31.00A 31.00A 30.70 -1.50 32.20 2250 ---- ---- 30.50A 30.50A 30.10 -1.60 31.70 17 2255 ---- ---- 29.90A 29.90A 29.60 -1.50 31.10 2260 ---- ---- 29.40A 29.40A 29.10 -1.50 30.60 2265 ---- ---- 28.90A 28.90A 28.60 -1.50 30.10 2270 ---- ---- 28.50A 28.50A 28.10 -1.50 29.60 2275 ---- ---- 28.00A 28.00A 27.70 -1.40 29.10 2280 ---- ---- 27.50A 27.50A 27.20 -1.50 28.70 2290 ---- ---- 26.60A 26.60A 26.30 -1.50 27.80 2300 ---- ---- 25.80A 25.80A 25.40 -1.50 26.90 1155 2310 ---- ---- 25.00A 25.00A 24.60 -1.40 26.00 2320 ---- ---- 24.20A 24.20A 23.80 -1.40 25.20 2325 ---- ---- 23.80A 23.80A 23.50 -1.30 24.80 2330 ---- ---- 23.40A 23.40A 23.10 -1.40 24.50 2340 ---- ---- 22.70A 22.70A 22.40 -1.30 23.70 2350 ---- ---- 22.00A 22.00A 21.70 -1.30 23.00 2360 ---- ---- 21.30A 21.30A 21.00 -1.30 22.30 2370 ---- ---- 20.70A 20.70A 20.40 -1.20 21.60 2375 ---- ---- 20.40A 20.40A 20.10 -1.20 21.30 2380 ---- ---- 20.10A 20.10A 19.80 -1.20 21.00 2400 ---- ---- 18.90A 18.90A 18.60 -1.20 19.80 3 2425 ---- ---- 17.60A 17.60A 17.30 -1.10 18.40 2450 ---- ---- 16.40A 16.40A 16.10 -1.10 17.20 2475 ---- ---- 15.30A 15.30A 15.00 -1.00 16.00 2490 ---- ---- 14.70A 14.70A 14.40 -1.00 15.40 2500 ---- ---- 14.30A 14.30A 14.00 -1.00 15.00 304 2525 ---- ---- 13.40A 13.40A 13.10 -.90 14.00 2550 ---- ---- 12.50A 12.50A 12.30 -.80 13.10 1125 2575 ---- ---- 11.80A 11.80A 11.50 -.80 12.30 59 3000 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 1 201 OG OCT23 Gold Option CALL 1200 ---- 746.70B 741.20A 741.20A 742.50 -.80 743.30 1225 ---- 721.80B 716.20A 716.20A 717.50 -.80 718.30 1250 ---- 696.90B 691.10A 691.10A 692.50 -.80 693.30 1275 ---- 672.00B 666.10A 666.10A 667.50 -.80 668.30 1300 ---- 647.10B 640.90A 640.90A 642.50 -.80 643.30 1325 ---- 622.10B 616.00A 616.00A 617.50 -.80 618.30 1350 ---- 597.30B 590.90A 590.90A 592.50 -.80 593.30 1375 ---- 572.30B 565.50A 565.50A 567.50 -.80 568.30 1400 ---- 550.20B 540.70A 540.70A 542.50 -.80 543.30 1410 ---- 537.60B 531.00A 531.00A 532.50 -.80 533.30 1420 ---- 527.70B 521.10A 521.10A 522.50 -.80 523.30 1425 ---- 525.50B 516.10A 516.10A 517.50 -.90 518.40 1430 ---- 517.80B 511.20A 511.20A 512.50 -.90 513.40 1440 ---- 507.90B 501.40A 501.40A 502.60 -.90 503.50 1450 ---- 500.90B 491.50A 491.50A 492.70 -1.00 493.70 1460 ---- 488.40B 482.20A 482.20A 482.80 -1.10 483.90 1470 ---- 478.70B 472.50A 472.50A 473.00 -1.10 474.10 1475 ---- 476.40B 467.40A 467.40A 468.10 -1.10 469.20 1480 ---- 469.00B 462.80A 462.80A 463.30 -1.10 464.40 1490 ---- 459.50B 453.00A 453.00A 453.50 -1.20 454.70 1500 ---- 452.30B 443.30A 443.30A 443.90 -1.10 445.00 1505 ---- 445.00B 438.60A 438.60A 439.10 -1.10 440.20 1510 ---- 440.20B 433.80A 433.80A 434.30 -1.20 435.50 1515 ---- 435.30B 428.70A 428.70A 429.50 -1.20 430.70 1520 ---- 430.50B 423.90A 423.90A 424.70 -1.20 425.90 1525 ---- 428.40B 419.20A 419.20A 419.90 -1.30 421.20 1530 ---- 421.10B 414.50A 414.50A 415.20 -1.20 416.40 1535 ---- 416.40B 409.70A 409.70A 410.40 -1.30 411.70 1540 ---- 411.60B 405.10A 405.10A 405.70 -1.30 407.00 1545 ---- 407.00B 400.40A 400.40A 401.00 -1.30 402.30 1550 ---- 404.70B 395.60A 395.60A 396.30 -1.30 397.60 1555 ---- 397.60B 391.00A 391.00A 391.60 -1.30 392.90 1560 ---- 393.00B 386.30A 386.30A 386.90 -1.40 388.30 1565 ---- 388.30B 381.60A 381.60A 382.30 -1.30 383.60 1570 ---- 383.60B 377.00A 377.00A 377.60 -1.40 379.00 1575 ---- 381.30B 372.40A 372.40A 373.00 -1.40 374.40 1580 ---- 374.40B 367.80A 367.80A 368.40 -1.40 369.80 1585 ---- 369.70B 363.20A 363.20A 363.80 -1.40 365.20 1590 ---- 365.20B 358.60A 358.60A 359.20 -1.50 360.70 1595 ---- 360.60B 354.10A 354.10A 354.60 -1.50 356.10 1600 ---- 358.30B 349.50A 349.50A 350.10 -1.50 351.60 1605 ---- 351.60B 345.10A 345.10A 345.60 -1.50 347.10 1610 ---- 347.10B 340.60A 340.60A 341.10 -1.50 342.60 1615 ---- 343.70B 336.00A 336.00A 336.60 -1.50 338.10 1620 ---- 340.20B 331.60A 331.60A 332.10 -1.50 333.60 1625 ---- 335.70B 327.10A 327.10A 327.60 -1.60 329.20 1630 ---- 331.20B 322.70A 322.70A 323.20 -1.50 324.70 1635 ---- 326.70B 318.30A 318.30A 318.80 -1.50 320.30 1640 ---- 322.30B 313.90A 313.90A 314.40 -1.50 315.90 1645 ---- 317.90B 309.50A 309.50A 310.00 -1.60 311.60 1650 ---- 313.50B 305.20A 305.20A 305.60 -1.60 307.20 1655 ---- 309.10B 300.90A 300.90A 301.30 -1.60 302.90 1660 ---- 304.80B 296.60A 296.60A 297.00 -1.60 298.60 1665 ---- 300.40B 292.40A 292.40A 292.70 -1.60 294.30 1670 ---- 296.10B 288.10A 288.10A 288.40 -1.70 290.10 1675 ---- 291.80B 283.80A 283.80A 284.10 -1.70 285.80 1680 ---- 287.50B 279.60A 279.60A 279.90 -1.70 281.60 1685 ---- 283.30B 275.40A 275.40A 275.70 -1.70 277.40 1690 ---- 279.10B 271.10A 271.10A 271.50 -1.80 273.30 1695 ---- 274.90B 267.00A 267.00A 267.40 -1.70 269.10 1700 ---- 270.70B 262.80A 262.80A 263.30 -1.70 265.00 1705 ---- 266.60B 258.80A 258.80A 259.20 -1.80 261.00 1710 ---- 262.40B 254.80A 254.80A 255.10 -1.80 256.90 1715 ---- 258.30B 250.80A 250.80A 251.10 -1.80 252.90 1720 ---- 254.30B 246.80A 246.80A 247.10 -1.80 248.90 1725 ---- 250.20B 242.80A 242.80A 243.10 -1.80 244.90 1 1730 ---- 246.20B 238.90A 238.90A 239.20 -1.80 241.00 1735 ---- 242.30B 235.00A 235.00A 235.30 -1.80 237.10 1740 ---- 238.30B 231.10A 231.10A 231.40 -1.80 233.20 1745 ---- 234.40B 227.20A 227.20A 227.50 -1.90 229.40 1750 ---- 230.50B 223.40A 223.40A 223.70 -1.90 225.60 1755 ---- 226.70B 219.60A 219.60A 220.00 -1.80 221.80 1760 ---- 222.90B 215.90A 215.90A 216.20 -1.90 218.10 1765 ---- 219.10B 212.20A 212.20A 212.50 -1.90 214.40 1770 ---- 215.40B 208.50A 208.50A 208.80 -1.90 210.70 1775 ---- 211.70B 204.90A 204.90A 205.20 -1.90 207.10 1780 ---- 208.00B 201.30A 201.30A 201.60 -1.90 203.50 1785 ---- 204.40B 197.70A 197.70A 198.10 -1.90 200.00 1790 ---- 200.80B 194.20A 194.20A 194.60 -1.90 196.50 1795 ---- 197.20B 190.70A 190.70A 191.10 -1.90 193.00 1800 ---- 193.70B 187.30A 187.30A 187.60 -2.00 189.60 23 1805 ---- 190.20B 183.90A 183.90A 184.20 -2.00 186.20 1810 ---- 186.80B 180.50A 180.50A 180.90 -1.90 182.80 1815 ---- 183.40B 177.20A 177.20A 177.60 -1.90 179.50 1820 ---- 180.10B 174.00A 174.00A 174.30 -2.00 176.30 1825 ---- 176.80B 170.80A 170.80A 171.10 -2.00 173.10 1830 ---- 173.50B 167.60A 167.60A 167.90 -2.00 169.90 1835 ---- 170.30B 164.50A 164.50A 164.80 -2.00 166.80 1840 ---- 167.10B 161.40A 161.40A 161.70 -2.00 163.70 210 1845 ---- 164.00B 158.30A 158.30A 158.60 -2.10 160.70 1850 ---- 160.90B 155.30A 155.30A 155.60 -2.10 157.70 13 1855 ---- 157.90B 152.40A 152.40A 152.70 -2.00 154.70 1860 ---- 154.90B 149.50A 149.50A 149.80 -2.00 151.80 1865 ---- 152.00B 146.60A 146.60A 146.90 -2.10 149.00 1870 ---- 149.10B 143.80A 143.80A 144.10 -2.10 146.20 1875 ---- 146.30B 141.10A 141.10A 141.30 -2.10 143.40 1880 ---- 143.50B 138.40A 138.40A 138.60 -2.10 140.70 1885 ---- 140.70B 135.70A 135.70A 135.90 -2.20 138.10 1890 ---- 138.00B 133.10A 133.10A 133.30 -2.20 135.50 1895 ---- 135.30B 130.50A 130.50A 130.70 -2.20 132.90 1900 ---- 132.80B 127.80A 127.80A 128.10 -2.30 130.40 55 1905 ---- 130.20B 125.50A 125.50A 125.60 -2.30 127.90 1910 ---- 127.60B 123.00A 123.00A 123.20 -2.30 125.50 1915 ---- 125.20B 120.60A 120.60A 120.80 -2.30 123.10 1920 ---- 122.70B 118.30A 118.30A 118.40 -2.30 120.70 1925 ---- 120.30B 116.00A 116.00A 116.10 -2.30 118.40 100 1930 ---- 118.00B 113.70A 113.70A 113.80 -2.30 116.10 1935 ---- 115.70B 111.50A 111.50A 111.60 -2.30 113.90 1940 ---- 113.40B 109.30A 109.30A 109.40 -2.30 111.70 1945 ---- 111.20B 107.20A 107.20A 107.20 -2.30 109.50 1950 ---- 109.10B 105.10A 105.10A 105.10 -2.30 107.40 1955 ---- 106.90B 103.10A 103.10A 103.00 -2.30 105.30 1960 ---- 104.80B 101.10A 101.10A 101.00 -2.30 103.30 1965 ---- 102.80B 99.10A 99.10A 99.00 -2.30 101.30 1970 ---- 100.80B 97.20A 97.20A 97.10 -2.20 99.30 1975 ---- 98.80B 95.30A 95.30A 95.20 -2.20 97.40 501 1980 ---- 96.90B 93.40A 93.40A 93.30 -2.20 95.50 1985 ---- 95.00B 91.60A 91.60A 91.50 -2.20 93.70 1990 ---- 93.20B 89.90A 89.90A 89.70 -2.20 91.90 1995 ---- 91.40B 88.10A 88.10A 88.00 -2.10 90.10 2000 ---- 89.60B 86.50A 86.50A 86.20 -2.20 1 88.40 121 2005 ---- 87.90B 84.80A 84.80A 84.60 -2.10 86.70 2010 ---- 86.20B 83.20A 83.20A 82.90 -2.20 85.10 2015 ---- 84.60B 81.60A 81.60A 81.30 -2.20 83.50 2020 ---- 83.00B 80.10A 80.10A 79.80 -2.10 81.90 2025 ---- 81.40B 78.50A 78.50A 78.30 -2.00 80.30 2030 ---- 79.80B 77.10A 77.10A 76.80 -2.00 78.80 2035 ---- 78.30B 75.60A 75.60A 75.30 -2.10 77.40 2040 ---- 76.90B 74.20A 74.20A 73.90 -2.00 1 75.90 2045 ---- 75.40B 72.80A 72.80A 72.50 -2.00 74.50 2050 ---- 74.00B 71.50A 71.50A 71.10 -2.10 25 73.20 24 2055 ---- 72.60B 70.10A 70.10A 69.80 -2.00 71.80 2060 ---- 71.30B 68.80A 68.80A 68.50 -2.00 70.50 2065 ---- 69.90B 67.60A 67.60A 67.20 -2.00 69.20 2070 ---- 68.60B 66.30A 66.30A 66.00 -2.00 68.00 2075 ---- 67.40B 65.10A 65.10A 64.80 -2.00 66.80 2080 ---- 66.10B 63.90A 63.90A 63.60 -2.00 65.60 2085 ---- 64.90B 62.80A 62.80A 62.40 -2.00 64.40 2090 ---- 63.70B 61.60A 61.60A 61.30 -2.00 63.30 2095 ---- 62.60B 60.50A 60.50A 60.20 -1.90 62.10 2100 60.40 61.70B 59.20A 61.70B 59.10 -1.90 350 61.00 10 23 2105 ---- 60.40B 58.30A 58.30A 58.00 -2.00 60.00 2110 ---- 59.30B 57.30A 57.30A 57.00 -1.90 58.90 2115 ---- 58.20B 56.30A 56.30A 55.90 -2.00 57.90 2120 ---- 57.20B 55.30A 55.30A 54.90 -2.00 56.90 2125 ---- 56.20B 54.30A 54.30A 54.00 -1.90 55.90 2130 ---- 55.20B 53.40A 53.40A 53.00 -1.90 54.90 2135 ---- 54.20B 52.40A 52.40A 52.10 -1.90 54.00 2140 ---- 53.30B 51.50A 51.50A 51.20 -1.90 53.10 2145 ---- 52.40B 50.60A 50.60A 50.30 -1.90 52.20 2150 ---- 51.40B 49.80A 49.80A 49.40 -1.90 51.30 2 2155 ---- 50.60B 48.90A 48.90A 48.50 -1.90 50.40 2160 ---- 49.70B 48.10A 48.10A 47.70 -1.90 49.60 2 2165 ---- ---- 47.20A 47.20A 46.90 -1.90 48.80 2170 ---- 48.00B 46.40A 46.40A 46.10 -1.80 47.90 2175 ---- 47.20B 45.70A 45.70A 45.30 -1.80 47.10 2180 ---- ---- 44.90A 44.90A 44.50 -1.90 46.40 2185 ---- ---- 44.10A 44.10A 43.80 -1.80 45.60 26 2190 ---- ---- 43.40A 43.40A 43.00 -1.90 44.90 2195 ---- ---- 42.70A 42.70A 42.30 -1.80 44.10 2200 ---- ---- 42.00A 42.00A 41.60 -1.80 43.40 164 2205 ---- ---- 41.30A 41.30A 40.90 -1.80 42.70 2210 ---- ---- 40.60A 40.60A 40.20 -1.80 42.00 2215 ---- ---- 40.00A 40.00A 39.60 -1.80 41.40 2220 ---- ---- 39.30A 39.30A 38.90 -1.80 40.70 2225 ---- ---- 38.70A 38.70A 38.30 -1.80 40.10 2230 ---- ---- 38.10A 38.10A 37.70 -1.70 39.40 2235 ---- ---- 37.50A 37.50A 37.10 -1.70 38.80 2240 ---- ---- 36.90A 36.90A 36.50 -1.70 38.20 2245 ---- ---- 36.30A 36.30A 35.90 -1.70 37.60 2250 ---- ---- 35.70A 35.70A 35.30 -1.70 37.00 2255 ---- ---- 35.20A 35.20A 34.80 -1.70 36.50 2260 ---- ---- 34.60A 34.60A 34.20 -1.70 35.90 420 2265 ---- ---- 34.10A 34.10A 33.70 -1.70 35.40 2270 ---- ---- 33.50A 33.50A 33.20 -1.60 34.80 2275 ---- ---- 33.00A 33.00A 32.70 -1.60 34.30 2280 ---- ---- 32.50A 32.50A 32.20 -1.60 33.80 2290 ---- ---- 31.60A 31.60A 31.20 -1.60 32.80 2300 ---- ---- 30.60A 30.60A 30.20 -1.60 31.80 30 2310 ---- ---- 29.70A 29.70A 29.30 -1.60 30.90 2320 ---- ---- 28.80A 28.80A 28.50 -1.50 30.00 2325 ---- ---- 28.40A 28.40A 28.10 -1.50 29.60 37 2330 ---- ---- 28.00A 28.00A 27.70 -1.40 29.10 11 2340 ---- ---- 27.20A 27.20A 26.90 -1.40 28.30 2350 ---- ---- 26.40A 26.40A 26.10 -1.40 27.50 5 2360 ---- ---- 25.70A 25.70A 25.30 -1.50 26.80 2370 ---- ---- 25.00A 25.00A 24.60 -1.40 26.00 2375 ---- ---- 24.60A 24.60A 24.30 -1.40 25.70 2380 ---- ---- 24.30A 24.30A 23.90 -1.40 25.30 2400 ---- ---- 23.00A 23.00A 22.70 -1.30 24.00 40 2425 ---- ---- 21.50A 21.50A 21.20 -1.20 22.40 2450 ---- ---- 20.10A 20.10A 19.80 -1.20 21.00 2475 ---- ---- 18.90A 18.90A 18.50 -1.20 19.70 2500 ---- ---- 17.60A 17.60A 17.40 -1.10 18.50 1 24 2525 ---- ---- 16.60A 16.60A 16.30 -1.10 17.40 25 2550 ---- ---- 15.70A 15.70A 15.40 -.90 16.30 6 2575 15.10 15.10 14.80A 14.80A 14.50 -.90 10 15.40 153 2650 ---- ---- 12.50A 12.50A 12.10 -.80 12.90 109 3000 ---- ---- 6.30A 6.30A 6.10 -.40 6.50 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 734.10 -.70 734.80 1250 ---- ---- ---- ---- 709.10 -.70 709.80 1275 ---- ---- ---- ---- 684.10 -.70 684.80 1300 ---- ---- ---- ---- 659.10 -.70 659.80 1325 ---- ---- ---- ---- 634.10 -.70 634.80 1350 ---- ---- ---- ---- 609.10 -.70 609.80 1375 ---- 591.70B 582.80A 582.80A 584.10 -.70 584.80 1400 ---- 566.70B 558.00A 558.00A 559.10 -.70 559.80 1420 ---- ---- ---- ---- 539.10 -.80 539.90 1425 ---- 542.00B 533.50A 533.50A 534.10 -.80 534.90 1430 ---- ---- ---- ---- 529.20 -.80 530.00 1440 ---- ---- ---- ---- 519.30 -.80 520.10 1450 ---- 517.50B 509.00A 509.00A 509.40 -.90 510.30 1460 ---- ---- ---- ---- 499.60 -1.00 500.60 1470 ---- ---- ---- ---- 489.80 -1.00 490.80 1475 ---- 493.10B 484.90A 484.90A 484.90 -1.10 486.00 1480 ---- ---- ---- ---- 480.10 -1.00 481.10 1490 ---- ---- ---- ---- 470.40 -1.10 471.50 1500 ---- 469.10B 460.90A 460.90A 460.80 -1.10 461.90 1510 ---- ---- ---- ---- 451.20 -1.10 452.30 1515 ---- ---- ---- ---- 446.40 -1.20 447.60 1520 ---- ---- ---- ---- 441.60 -1.20 442.80 1525 ---- 445.20B 437.10A 437.10A 436.90 -1.20 438.10 1530 ---- ---- ---- ---- 432.10 -1.30 433.40 1535 ---- ---- ---- ---- 427.40 -1.30 428.70 1540 ---- ---- ---- ---- 422.70 -1.30 424.00 1545 ---- ---- ---- ---- 418.00 -1.30 419.30 1550 ---- 421.60B 413.70A 413.70A 413.30 -1.30 414.60 1555 ---- ---- ---- ---- 408.70 -1.30 410.00 1560 ---- ---- ---- ---- 404.00 -1.30 405.30 1565 ---- ---- ---- ---- 399.40 -1.30 400.70 1570 ---- ---- ---- ---- 394.80 -1.30 396.10 1575 ---- 398.40B 390.60A 390.60A 390.20 -1.30 391.50 1580 ---- ---- ---- ---- 385.60 -1.30 386.90 1585 ---- ---- ---- ---- 381.00 -1.30 382.30 1590 ---- ---- ---- ---- 376.40 -1.40 377.80 1595 ---- ---- ---- ---- 371.90 -1.40 373.30 1600 ---- 375.40B 367.80A 367.80A 367.40 -1.40 368.80 1605 ---- 367.00B 363.30A 363.30A 362.80 -1.50 364.30 1610 ---- 364.90B 358.80A 358.80A 358.40 -1.40 359.80 1615 ---- 361.90B 354.40A 354.40A 353.90 -1.40 355.30 1620 ---- 357.40B 349.90A 349.90A 349.40 -1.50 350.90 1625 ---- 352.90B 345.50A 345.50A 345.00 -1.50 346.50 1630 ---- 348.50B 341.00A 341.00A 340.60 -1.40 342.00 1635 ---- 344.00B 336.60A 336.60A 336.10 -1.60 337.70 1640 ---- 339.60B 332.30A 332.30A 331.80 -1.50 333.30 1645 ---- 335.20B 327.90A 327.90A 327.40 -1.60 329.00 1650 ---- 330.80B 323.60A 323.60A 323.10 -1.50 324.60 1655 ---- 326.50B 319.20A 319.20A 318.70 -1.60 320.30 1660 ---- 322.10B 314.90A 314.90A 314.40 -1.60 316.00 1665 ---- 317.80B 310.70A 310.70A 310.10 -1.70 311.80 1670 ---- 313.50B 306.40A 306.40A 305.90 -1.60 307.50 1675 ---- 309.20B 302.20A 302.20A 301.70 -1.60 303.30 1680 ---- 305.00B 298.00A 298.00A 297.40 -1.70 299.10 1685 ---- 300.70B 293.80A 293.80A 293.30 -1.70 295.00 1690 ---- 296.50B 289.60A 289.60A 289.10 -1.70 290.80 1695 ---- 292.30B 285.50A 285.50A 285.00 -1.70 286.70 1700 ---- 288.20B 281.40A 281.40A 280.80 -1.80 282.60 1705 ---- 284.00B 277.30A 277.30A 276.80 -1.70 278.50 1710 ---- 279.90B 273.20A 273.20A 272.70 -1.80 274.50 3 1715 ---- 275.80B 269.20A 269.20A 268.70 -1.80 270.50 1720 ---- 271.80B 265.20A 265.20A 264.70 -1.80 266.50 1725 ---- 267.70B 261.20A 261.20A 260.70 -1.80 262.50 1730 ---- 263.70B 257.30A 257.30A 256.80 -1.80 258.60 1735 ---- 259.70B 253.30A 253.30A 252.80 -1.90 254.70 1740 ---- 255.80B 249.50A 249.50A 249.00 -1.80 250.80 1745 ---- 251.90B 245.60A 245.60A 245.10 -1.90 247.00 1750 ---- 248.00B 241.80A 241.80A 241.30 -1.90 243.20 1755 ---- 244.10B 238.00A 238.00A 237.50 -1.90 239.40 1760 ---- 240.30B 234.20A 234.20A 233.80 -1.90 235.70 1765 ---- 236.50B 230.50A 230.50A 230.00 -2.00 232.00 1770 ---- 232.70B 226.80A 226.80A 226.30 -2.00 228.30 1775 ---- 229.00B 223.20A 223.20A 222.70 -1.90 224.60 1780 ---- 225.30B 219.50A 219.50A 219.10 -1.90 221.00 1785 ---- 221.70B 216.00A 216.00A 215.50 -2.00 217.50 1790 ---- 218.10B 212.40A 212.40A 212.00 -1.90 213.90 1795 ---- 214.50B 208.90A 208.90A 208.50 -1.90 210.40 1800 ---- 210.90B 205.40A 205.40A 205.00 -2.00 207.00 1805 ---- 207.40B 202.00A 202.00A 201.60 -1.90 203.50 1810 ---- 204.00B 198.60A 198.60A 198.20 -1.90 200.10 1815 ---- 200.50B 195.30A 195.30A 194.80 -2.00 196.80 1820 ---- 197.10B 192.00A 192.00A 191.50 -2.00 193.50 1825 ---- 193.80B 188.70A 188.70A 188.20 -2.00 190.20 1830 ---- 190.50B 185.50A 185.50A 185.00 -2.00 187.00 1835 ---- 187.20B 182.30A 182.30A 181.80 -2.00 183.80 1840 ---- 184.00B 179.10A 179.10A 178.70 -2.00 180.70 1845 ---- 180.80B 176.00A 176.00A 175.50 -2.10 177.60 1850 ---- 177.70B 173.00A 177.70B 172.50 -2.00 174.50 1855 ---- 174.60B 170.00A 174.60B 169.50 -2.00 171.50 1860 ---- 171.50B 167.00A 171.50B 166.50 -2.00 168.50 1865 ---- 168.50B 164.10A 168.50B 163.50 -2.10 165.60 1870 ---- 165.60B 161.20A 165.60B 160.60 -2.10 162.70 1875 ---- 162.70B 158.40A 162.70B 157.80 -2.10 159.90 1880 ---- 159.80B 155.60A 159.80B 155.00 -2.10 157.10 1885 ---- 156.90B 152.80A 156.90B 152.20 -2.10 154.30 1890 ---- 154.20B 150.10A 154.20B 149.50 -2.10 151.60 1895 ---- 151.40B 147.40A 151.40B 146.80 -2.20 149.00 1900 ---- 148.70B 144.80A 148.70B 144.20 -2.20 146.40 301 1905 ---- 146.10B 142.20A 146.10B 141.60 -2.20 143.80 1910 ---- 143.40B 139.70A 143.40B 139.10 -2.20 141.30 1915 ---- 140.90B 137.20A 140.90B 136.60 -2.20 138.80 1920 ---- 138.30B 134.70A 138.30B 134.10 -2.20 136.30 1925 ---- 135.80B 132.30A 135.80B 131.70 -2.20 133.90 1930 ---- 133.40B 130.00A 133.40B 129.30 -2.30 131.60 1935 ---- 131.00B 127.60A 131.00B 127.00 -2.30 129.30 1940 ---- 128.60B 125.30A 128.60B 124.70 -2.30 127.00 1945 ---- 126.30B 123.10A 126.30B 122.50 -2.30 124.80 1950 ---- 124.00B 120.90A 124.00B 120.30 -2.30 122.60 1955 ---- 121.80B 118.70A 121.80B 118.10 -2.30 120.40 1960 ---- 119.60B 116.60A 119.60B 116.00 -2.30 118.30 1965 ---- 117.40B 114.50A 117.40B 113.90 -2.30 116.20 1970 ---- 115.30B 112.50A 115.30B 111.80 -2.40 114.20 1975 ---- 113.30B 110.50A 113.30B 109.80 -2.30 112.10 1980 ---- 111.20B 108.50A 111.20B 107.90 -2.30 110.20 1985 ---- 109.20B 106.60A 109.20B 105.90 -2.30 108.20 1990 ---- 107.30B 104.70A 107.30B 104.00 -2.30 106.30 1995 ---- 105.30B 102.80A 105.30B 102.20 -2.30 104.50 2000 ---- 103.40B 101.00A 103.40B 100.40 -2.30 102.70 2 2005 ---- 101.60B 99.20A 101.60B 98.60 -2.30 100.90 2010 ---- 99.80B 97.50A 99.80B 96.80 -2.30 99.10 2015 ---- 98.00B 95.80A 95.80A 95.10 -2.30 97.40 2020 ---- 96.20B 94.10A 94.10A 93.40 -2.30 95.70 2025 ---- 94.50B 92.40A 92.40A 91.80 -2.20 94.00 2030 ---- 92.90B 90.80A 90.80A 90.10 -2.30 92.40 2035 ---- 91.20B 89.20A 89.20A 88.60 -2.20 90.80 2040 ---- 89.60B 87.70A 87.70A 87.00 -2.20 89.20 2045 ---- 88.00B 86.20A 86.20A 85.50 -2.20 87.70 2050 ---- 86.50B 84.70A 84.70A 84.00 -2.20 86.20 2055 ---- 85.00B 83.20A 83.20A 82.50 -2.20 84.70 2060 ---- 83.50B 81.80A 81.80A 81.10 -2.20 83.30 2065 ---- 82.00B 80.40A 80.40A 79.70 -2.20 81.90 2070 ---- 80.60B 79.00A 79.00A 78.30 -2.20 80.50 2075 ---- 79.20B 77.70A 77.70A 77.00 -2.10 79.10 2080 ---- 77.90B 76.40A 76.40A 75.60 -2.20 77.80 2085 ---- ---- 75.10A 75.10A 74.40 -2.10 76.50 2090 ---- ---- 73.80A 73.80A 73.10 -2.10 75.20 2095 ---- ---- 72.60A 72.60A 71.80 -2.20 74.00 2100 ---- ---- 71.40A 71.40A 70.60 -2.10 72.70 2105 ---- ---- 70.20A 70.20A 69.40 -2.10 71.50 2110 ---- ---- 69.00A 69.00A 68.30 -2.10 70.40 2115 ---- ---- 67.90A 67.90A 67.10 -2.10 69.20 2120 ---- ---- 66.80A 66.80A 66.00 -2.10 68.10 2125 ---- ---- 65.70A 65.70A 64.90 -2.10 67.00 2130 ---- ---- 64.50A 64.50A 63.90 -2.00 65.90 2135 ---- ---- 63.50A 63.50A 62.80 -2.00 64.80 2140 ---- ---- 62.50A 62.50A 61.80 -2.00 63.80 2145 ---- ---- 61.50A 61.50A 60.80 -2.00 62.80 2150 ---- ---- 60.50A 60.50A 59.80 -2.00 61.80 2155 ---- ---- 59.50A 59.50A 58.80 -2.00 60.80 2160 ---- ---- 58.50A 58.50A 57.90 -1.90 59.80 2165 ---- ---- 57.60A 57.60A 56.90 -2.00 58.90 2170 ---- ---- 56.70A 56.70A 56.00 -2.00 58.00 2175 ---- ---- 55.80A 55.80A 55.10 -2.00 57.10 2180 ---- ---- 54.90A 54.90A 54.30 -1.90 56.20 2185 ---- ---- 54.10A 54.10A 53.40 -1.90 55.30 2190 ---- ---- 53.20A 53.20A 52.60 -1.90 54.50 2195 ---- ---- 52.40A 52.40A 51.80 -1.80 53.60 2200 ---- ---- 51.60A 51.60A 51.00 -1.80 52.80 2205 ---- ---- 50.80A 50.80A 50.20 -1.80 52.00 2210 ---- ---- 50.00A 50.00A 49.40 -1.80 51.20 2215 ---- ---- 49.30A 49.30A 48.60 -1.90 50.50 2220 ---- ---- 48.50A 48.50A 47.90 -1.80 49.70 2225 ---- ---- 47.80A 47.80A 47.20 -1.80 49.00 2230 ---- ---- 47.10A 47.10A 46.40 -1.80 48.20 2235 ---- ---- 46.40A 46.40A 45.70 -1.80 47.50 2240 ---- ---- 45.70A 45.70A 45.10 -1.70 46.80 2245 ---- ---- 45.00A 45.00A 44.40 -1.70 46.10 2250 ---- ---- 44.40A 44.40A 43.70 -1.80 45.50 300 300 2255 ---- ---- 43.70A 43.70A 43.10 -1.70 44.80 2260 ---- ---- 43.10A 43.10A 42.40 -1.80 44.20 2265 ---- ---- 42.50A 42.50A 41.80 -1.70 43.50 2270 ---- ---- 41.90A 41.90A 41.20 -1.70 42.90 2275 ---- ---- 41.30A 41.30A 40.60 -1.70 42.30 2280 ---- ---- 40.70A 40.70A 40.00 -1.70 41.70 2285 ---- ---- 40.10A 40.10A 39.50 -1.60 41.10 2290 ---- ---- 39.50A 39.50A 38.90 -1.70 40.60 2300 ---- ---- 38.30A 38.30A 37.80 -1.70 39.50 14 2310 ---- ---- 37.40A 37.40A 36.70 -1.70 38.40 2320 ---- ---- 36.30A 36.30A 35.70 -1.70 37.40 2325 ---- ---- 35.90A 35.90A 35.20 -1.70 36.90 2330 ---- ---- 35.40A 35.40A 34.70 -1.70 36.40 2340 ---- ---- 34.40A 34.40A 33.80 -1.60 35.40 2350 ---- ---- 33.50A 33.50A 32.90 -1.60 34.50 2360 ---- ---- 32.60A 32.60A 32.00 -1.60 33.60 2370 ---- ---- 31.80A 31.80A 31.10 -1.60 32.70 2375 ---- ---- 31.40A 31.40A 30.70 -1.60 32.30 2380 ---- ---- 31.00A 31.00A 30.30 -1.60 31.90 2400 ---- ---- 29.40A 29.40A 28.80 -1.50 30.30 2425 ---- ---- 27.60A 27.60A 27.00 -1.50 28.50 2450 ---- ---- 26.00A 26.00A 25.40 -1.40 26.80 2475 ---- ---- 24.50A 24.50A 23.90 -1.30 25.20 2500 ---- ---- 23.10A 23.10A 22.50 -1.30 23.80 2525 ---- ---- 21.80A 21.80A 21.20 -1.30 22.50 2550 ---- ---- 20.60A 20.60A 20.10 -1.10 21.20 2575 ---- ---- 19.50A 19.50A 19.00 -1.10 20.10 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 959.10 -.70 959.80 1025 ---- ---- ---- ---- 934.10 -.70 934.80 1050 ---- ---- ---- ---- 909.10 -.70 909.80 1075 ---- ---- ---- ---- 884.10 -.70 884.80 1080 ---- ---- ---- ---- 879.10 -.70 879.80 1090 ---- ---- ---- ---- 869.10 -.70 869.80 1100 ---- ---- ---- ---- 859.10 -.70 859.80 1110 ---- ---- ---- ---- 849.10 -.70 849.80 1120 ---- ---- ---- ---- 839.10 -.70 839.80 1125 ---- ---- ---- ---- 834.10 -.70 834.80 1130 ---- ---- ---- ---- 829.10 -.70 829.80 1140 ---- ---- ---- ---- 819.10 -.70 819.80 1150 ---- ---- ---- ---- 809.10 -.70 809.80 1160 ---- ---- ---- ---- 799.10 -.70 799.80 1170 ---- ---- ---- ---- 789.10 -.70 789.80 1175 ---- ---- ---- ---- 784.10 -.70 784.80 1180 ---- ---- ---- ---- 779.10 -.70 779.80 1185 ---- ---- ---- ---- 774.10 -.70 774.80 1190 ---- ---- ---- ---- 769.10 -.70 769.80 1195 ---- ---- ---- ---- 764.10 -.70 764.80 1200 ---- ---- ---- ---- 759.10 -.70 759.80 1205 ---- ---- ---- ---- 754.10 -.70 754.80 1210 ---- ---- ---- ---- 749.10 -.70 749.80 1215 ---- ---- ---- ---- 744.10 -.70 744.80 1220 ---- ---- ---- ---- 739.10 -.70 739.80 1225 ---- ---- ---- ---- 734.10 -.70 734.80 1230 ---- ---- ---- ---- 729.10 -.70 729.80 1235 ---- ---- ---- ---- 724.10 -.70 724.80 1240 ---- ---- ---- ---- 719.10 -.70 719.80 1245 ---- ---- ---- ---- 714.10 -.70 714.80 1250 ---- ---- ---- ---- 709.10 -.70 709.80 1255 ---- ---- ---- ---- 704.10 -.70 704.80 1260 ---- ---- ---- ---- 699.10 -.70 699.80 1265 ---- ---- ---- ---- 694.10 -.70 694.80 1270 ---- ---- ---- ---- 689.10 -.70 689.80 1275 ---- ---- ---- ---- 684.10 -.70 684.80 1280 ---- ---- ---- ---- 679.10 -.70 679.80 1285 ---- ---- ---- ---- 674.10 -.70 674.80 1290 ---- ---- ---- ---- 669.10 -.70 669.80 1295 ---- ---- ---- ---- 664.10 -.70 664.80 1300 ---- ---- ---- ---- 659.10 -.70 659.80 1305 ---- ---- ---- ---- 654.10 -.70 654.80 1310 ---- ---- ---- ---- 649.10 -.70 649.80 1315 ---- ---- ---- ---- 644.10 -.70 644.80 1320 ---- ---- ---- ---- 639.10 -.70 639.80 1325 ---- ---- ---- ---- 634.10 -.70 634.80 1330 ---- ---- ---- ---- 629.10 -.70 629.80 1335 ---- ---- ---- ---- 624.10 -.70 624.80 1340 ---- ---- ---- ---- 619.10 -.70 619.80 1345 ---- ---- ---- ---- 614.10 -.70 614.80 1350 ---- 612.60B 607.90A 607.90A 609.10 -.70 609.80 1355 ---- ---- ---- ---- 604.10 -.70 604.80 1360 ---- ---- ---- ---- 599.10 -.70 599.80 1365 ---- ---- ---- ---- 594.10 -.70 594.80 1370 ---- ---- ---- ---- 589.10 -.70 589.80 1375 ---- 591.50B 583.00A 583.00A 584.10 -.70 584.80 1380 ---- ---- ---- ---- 579.10 -.70 579.80 1385 ---- ---- ---- ---- 574.10 -.70 574.80 1390 ---- ---- ---- ---- 569.10 -.70 569.80 1395 ---- ---- ---- ---- 564.10 -.70 564.80 1400 ---- 566.60B 558.50A 558.50A 559.10 -.70 559.80 1405 ---- ---- ---- ---- 554.10 -.80 554.90 1410 ---- ---- ---- ---- 549.10 -.80 549.90 1415 ---- ---- ---- ---- 544.10 -.90 545.00 1420 ---- ---- ---- ---- 539.20 -.90 540.10 1425 ---- 542.00B 534.10A 534.10A 534.20 -.90 535.10 1430 ---- ---- ---- ---- 529.30 -.90 530.20 1435 ---- ---- ---- ---- 524.40 -.90 525.30 1440 ---- ---- ---- ---- 519.50 -.90 520.40 1445 ---- ---- ---- ---- 514.60 -1.00 515.60 1450 ---- 517.60B 509.80A 509.80A 509.70 -1.00 510.70 1455 ---- ---- ---- ---- 504.80 -1.00 505.80 1460 ---- ---- ---- ---- 499.90 -1.10 501.00 1465 ---- ---- ---- ---- 495.10 -1.10 496.20 1470 ---- ---- ---- ---- 490.20 -1.10 491.30 1475 ---- 493.40B 485.80A 485.80A 485.40 -1.10 486.50 1480 ---- ---- ---- ---- 480.60 -1.10 481.70 1485 ---- ---- ---- ---- 475.80 -1.10 476.90 1490 ---- ---- ---- ---- 471.00 -1.20 472.20 1495 ---- ---- ---- ---- 466.20 -1.20 467.40 1500 ---- 469.50B 462.00A 462.00A 461.40 -1.20 462.60 1505 ---- ---- ---- ---- 456.70 -1.20 457.90 1510 ---- ---- ---- ---- 451.90 -1.30 453.20 1515 ---- ---- ---- ---- 447.20 -1.30 448.50 1520 ---- ---- ---- ---- 442.50 -1.20 443.70 1525 ---- 445.80B 438.50A 438.50A 437.80 -1.30 439.10 1530 ---- ---- ---- ---- 433.10 -1.30 434.40 1535 ---- ---- ---- ---- 428.40 -1.30 429.70 1540 ---- ---- ---- ---- 423.80 -1.30 425.10 1545 ---- ---- ---- ---- 419.10 -1.30 420.40 1550 ---- 422.50B 415.30A 422.50B 414.50 -1.30 415.80 1555 ---- ---- ---- ---- 409.90 -1.30 411.20 1560 ---- ---- ---- ---- 405.30 -1.30 406.60 1565 ---- ---- ---- ---- 400.70 -1.30 402.00 1570 ---- ---- ---- ---- 396.10 -1.40 397.50 1575 ---- 399.40B 392.40A 399.40B 391.60 -1.30 392.90 1580 ---- ---- ---- ---- 387.00 -1.40 388.40 1585 ---- ---- ---- ---- 382.50 -1.40 383.90 1590 ---- 382.50B 378.90A 382.50B 378.00 -1.40 379.40 1595 ---- 379.90B 374.40A 379.90B 373.50 -1.40 374.90 1600 ---- 376.80B 369.90A 376.80B 369.00 -1.50 370.50 95 1605 ---- 372.30B 365.50A 372.30B 364.60 -1.40 366.00 1610 ---- 367.80B 361.10A 367.80B 360.10 -1.50 361.60 1615 ---- 363.40B 356.70A 363.40B 355.70 -1.50 357.20 1620 ---- 359.00B 352.30A 359.00B 351.30 -1.50 352.80 1625 ---- 354.50B 347.90A 354.50B 346.90 -1.60 348.50 50 1630 ---- 350.10B 343.60A 350.10B 342.60 -1.50 344.10 1635 ---- 345.80B 339.20A 345.80B 338.30 -1.50 339.80 1640 ---- 341.40B 334.90A 341.40B 333.90 -1.60 335.50 1645 ---- 337.10B 330.60A 337.10B 329.60 -1.60 331.20 1650 ---- 332.80B 326.40A 332.80B 325.40 -1.60 327.00 100 1655 ---- 328.50B 322.10A 328.50B 321.10 -1.70 322.80 1660 ---- 324.20B 317.90A 324.20B 316.90 -1.70 318.60 1665 ---- 319.90B 313.70A 319.90B 312.70 -1.70 314.40 1670 ---- 315.70B 309.50A 315.70B 308.50 -1.70 310.20 1675 ---- 311.50B 305.40A 311.50B 304.40 -1.70 306.10 1680 ---- 307.30B 301.20A 307.30B 300.20 -1.80 302.00 1685 ---- 303.20B 297.10A 303.20B 296.10 -1.80 297.90 1690 ---- 299.00B 293.00A 299.00B 292.00 -1.90 293.90 1695 ---- 294.90B 289.00A 294.90B 288.00 -1.80 289.80 1700 ---- 290.80B 285.00A 290.80B 284.00 -1.80 285.80 265 1705 ---- 286.80B 281.00A 286.80B 280.00 -1.90 281.90 1710 ---- 282.70B 277.00A 282.70B 276.00 -1.90 277.90 1715 ---- 278.70B 273.00A 278.70B 272.10 -1.90 274.00 1720 ---- 274.70B 269.10A 274.70B 268.10 -2.00 270.10 1725 ---- 270.80B 265.20A 270.80B 264.30 -1.90 266.20 2 1730 ---- 266.90B 261.40A 266.90B 260.40 -2.00 262.40 1735 ---- 263.00B 257.50A 263.00B 256.60 -2.00 258.60 1740 ---- 259.10B 253.70A 259.10B 252.80 -2.00 254.80 1745 ---- 255.30B 250.00A 255.30B 249.10 -2.00 251.10 1750 ---- 251.50B 246.30A 251.50B 245.30 -2.10 247.40 550 1755 ---- 247.70B 242.50A 247.70B 241.70 -2.00 243.70 1760 ---- 243.90B 238.90A 243.90B 238.00 -2.10 240.10 1765 ---- 240.20B 235.20A 240.20B 234.40 -2.10 236.50 1770 ---- 236.60B 231.60A 236.60B 230.80 -2.10 232.90 1775 ---- 232.90B 228.10A 232.90B 227.20 -2.20 229.40 126 1780 ---- 229.30B 224.50A 229.30B 223.70 -2.20 225.90 1785 ---- 225.70B 221.10A 225.70B 220.20 -2.20 222.40 1790 ---- 222.20B 217.60A 222.20B 216.80 -2.10 218.90 1795 ---- 218.70B 214.20A 218.70B 213.40 -2.10 215.50 1800 ---- 215.30B 210.80A 215.30B 210.00 -2.20 212.20 8505 1805 ---- 211.80B 207.50A 211.80B 206.70 -2.10 208.80 1810 ---- 208.50B 204.10A 208.50B 203.40 -2.10 205.50 1815 ---- 205.10B 200.90A 205.10B 200.10 -2.20 202.30 1820 ---- 201.80B 197.70A 201.80B 196.90 -2.20 199.10 1825 ---- 198.50B 194.50A 198.50B 193.70 -2.20 195.90 1830 ---- 195.30B 191.30A 195.30B 190.50 -2.20 192.70 1835 ---- 192.10B 188.20A 192.10B 187.40 -2.20 189.60 1 1840 ---- 189.00B 185.20A 189.00B 184.40 -2.20 186.60 1 1845 ---- 185.90B 182.10A 185.90B 181.30 -2.20 183.50 1850 ---- 183.30B 178.40A 178.40A 178.30 -2.30 180.60 1075 1855 ---- 179.80B 176.20A 179.80B 175.40 -2.20 177.60 1860 ---- 176.80B 173.30A 176.80B 172.50 -2.20 174.70 75 1865 ---- 173.90B 170.50A 173.90B 169.60 -2.20 171.80 1870 ---- 171.00B 167.60A 171.00B 166.80 -2.20 169.00 100 1875 ---- 168.10B 164.90A 168.10B 164.00 -2.20 166.20 670 1880 ---- 165.30B 162.10A 165.30B 161.20 -2.30 163.50 130 1885 ---- 162.50B 159.40A 162.50B 158.50 -2.20 160.70 1890 ---- 160.40B 156.20A 156.20A 155.90 -2.20 158.10 1 1895 ---- 157.10B 154.20A 157.10B 153.20 -2.20 155.40 1900 ---- 155.00B 151.20A 151.20A 150.60 -2.30 152.90 851 1905 ---- 152.40B 148.70A 148.70A 148.10 -2.20 150.30 10 1910 ---- 149.30B 146.60A 149.30B 145.60 -2.20 147.80 1915 ---- 146.80B 144.10A 146.80B 143.10 -2.20 145.30 1920 ---- 144.30B 141.70A 144.30B 140.70 -2.20 142.90 1925 ---- 141.80B 139.30A 141.80B 138.30 -2.20 140.50 101 1930 ---- 139.40B 137.00A 139.40B 136.00 -2.20 138.20 1935 ---- 137.10B 134.70A 137.10B 133.60 -2.30 135.90 1940 ---- 135.40B 132.20A 132.20A 131.40 -2.20 133.60 1 1945 ---- 132.50B 130.20A 132.50B 129.20 -2.20 131.40 1950 ---- 130.90B 127.90A 127.90A 127.00 -2.20 129.20 27 10039 1955 ---- 128.00B 125.90A 128.00B 124.80 -2.20 127.00 1960 ---- 125.80B 123.80A 123.80A 122.70 -2.20 124.90 1965 ---- 123.70B 121.80A 121.80A 120.60 -2.30 122.90 1970 ---- 121.60B 119.70A 119.70A 118.60 -2.20 120.80 1975 ---- 119.60B 117.70A 117.70A 116.60 -2.20 118.80 1980 ---- 117.50B 115.80A 115.80A 114.60 -2.30 116.90 1985 ---- 115.60B 113.90A 113.90A 112.70 -2.30 115.00 1990 ---- 113.60B 112.00A 112.00A 110.80 -2.30 113.10 1995 ---- 111.70B 110.10A 110.10A 109.00 -2.20 111.20 2000 108.70 110.70B 107.70A 110.70B 107.20 -2.20 6 109.40 2246 2005 ---- 108.00B 106.50A 106.50A 105.40 -2.20 107.60 2010 ---- 106.20B 104.80A 104.80A 103.60 -2.30 105.90 2015 ---- 104.40B 103.10A 103.10A 101.90 -2.30 104.20 2020 ---- 102.70B 101.40A 101.40A 100.20 -2.30 102.50 2025 ---- 101.00B 99.80A 99.80A 98.60 -2.30 100.90 2030 ---- 99.30B 98.10A 98.10A 96.90 -2.30 99.20 2035 ---- ---- 96.60A 96.60A 95.30 -2.30 97.60 2040 ---- ---- 95.00A 95.00A 93.80 -2.30 96.10 2045 ---- ---- 93.50A 93.50A 92.20 -2.40 94.60 2050 ---- 93.30B 91.80A 91.80A 90.70 -2.40 93.10 282 2055 ---- ---- 90.50A 90.50A 89.30 -2.30 91.60 2060 ---- ---- 89.10A 89.10A 87.80 -2.30 90.10 2065 ---- ---- 87.70A 87.70A 86.40 -2.30 88.70 2070 ---- ---- 86.30A 86.30A 85.00 -2.30 87.30 2075 ---- ---- 84.90A 84.90A 83.60 -2.40 86.00 80 2080 ---- ---- 83.60A 83.60A 82.30 -2.30 84.60 2085 ---- ---- 82.30A 82.30A 81.00 -2.30 83.30 2090 ---- ---- 81.00A 81.00A 79.70 -2.30 82.00 2095 ---- ---- 79.80A 79.80A 78.40 -2.30 80.70 2100 ---- ---- 78.20A 78.20A 77.20 -2.30 75 79.50 9636 2105 ---- ---- 77.30A 77.30A 75.90 -2.40 78.30 2110 ---- ---- 76.10A 76.10A 74.70 -2.40 77.10 2115 ---- ---- 75.00A 75.00A 73.60 -2.30 75.90 2120 ---- ---- 73.80A 73.80A 72.40 -2.30 74.70 2125 ---- ---- 72.70A 72.70A 71.30 -2.30 73.60 2130 ---- ---- 71.60A 71.60A 70.20 -2.30 72.50 2135 ---- ---- 70.60A 70.60A 69.10 -2.30 71.40 2140 ---- ---- 69.40A 69.40A 68.00 -2.30 70.30 2145 ---- ---- 68.40A 68.40A 67.00 -2.20 69.20 2150 ---- ---- 67.40A 67.40A 66.00 -2.20 68.20 1764 2155 ---- ---- 66.40A 66.40A 65.00 -2.20 67.20 2160 ---- ---- 65.40A 65.40A 64.00 -2.20 66.20 2165 ---- ---- 64.40A 64.40A 63.00 -2.20 65.20 2170 ---- ---- 63.50A 63.50A 62.10 -2.10 64.20 2175 ---- ---- 62.60A 62.60A 61.20 -2.10 63.30 2180 ---- ---- 61.70A 61.70A 60.30 -2.10 62.40 2185 ---- ---- 60.80A 60.80A 59.40 -2.10 61.50 2190 ---- ---- 59.90A 59.90A 58.50 -2.10 60.60 2195 ---- ---- 59.10A 59.10A 57.70 -2.00 59.70 2200 ---- ---- 57.90A 57.90A 56.90 -1.90 58.80 101 399 2205 ---- ---- 57.40A 57.40A 56.10 -1.90 58.00 2210 ---- ---- 56.60A 56.60A 55.30 -1.90 57.20 2215 ---- ---- 55.80A 55.80A 54.60 -1.80 56.40 2220 ---- ---- 55.00A 55.00A 53.80 -1.80 55.60 2225 ---- ---- 54.30A 54.30A 53.10 -1.80 54.90 2230 ---- ---- 53.50A 53.50A 52.40 -1.70 54.10 2235 ---- ---- 52.80A 52.80A 51.70 -1.70 53.40 2240 ---- ---- 52.00A 52.00A 51.00 -1.60 52.60 2245 ---- ---- 51.30A 51.30A 50.30 -1.60 51.90 2250 ---- ---- 50.60A 50.60A 49.60 -1.60 51.20 2 10029 2255 ---- ---- 49.90A 49.90A 49.00 -1.50 50.50 2260 ---- ---- 49.30A 49.30A 48.30 -1.60 49.90 2265 ---- ---- 48.60A 48.60A 47.60 -1.60 49.20 2270 ---- ---- 48.00A 48.00A 47.00 -1.50 48.50 2275 ---- ---- 47.30A 47.30A 46.40 -1.50 47.90 2280 ---- ---- 46.70A 46.70A 45.70 -1.60 47.30 2285 ---- ---- 46.10A 46.10A 45.10 -1.50 46.60 2290 ---- ---- 45.50A 45.50A 44.50 -1.50 46.00 2295 ---- ---- 44.90A 44.90A 43.90 -1.50 45.40 2300 45.00 45.00 44.00A 44.00A 43.30 -1.50 6 44.80 222 2305 ---- ---- 43.70A 43.70A 42.70 -1.50 44.20 2310 ---- ---- 43.20A 43.20A 42.10 -1.60 43.70 2315 ---- ---- 42.60A 42.60A 41.60 -1.50 43.10 2320 ---- ---- 42.10A 42.10A 41.00 -1.60 42.60 2325 ---- ---- 41.50A 41.50A 40.50 -1.50 42.00 2330 ---- ---- 41.00A 41.00A 39.90 -1.60 41.50 2335 ---- ---- 40.50A 40.50A 39.40 -1.60 41.00 2340 ---- ---- 40.00A 40.00A 38.90 -1.60 40.50 2345 ---- ---- 39.50A 39.50A 38.40 -1.60 40.00 2350 ---- ---- 39.00A 39.00A 37.90 -1.60 39.50 2360 ---- ---- 38.00A 38.00A 37.00 -1.50 38.50 2370 ---- ---- 37.10A 37.10A 36.10 -1.50 37.60 2375 ---- ---- 36.70A 36.70A 35.60 -1.50 37.10 640 2380 ---- ---- 36.20A 36.20A 35.20 -1.50 36.70 2390 ---- ---- 35.40A 35.40A 34.30 -1.50 35.80 2400 ---- ---- 34.40A 34.40A 33.50 -1.50 35.00 577 2410 ---- ---- 33.70A 33.70A 32.70 -1.40 34.10 2420 ---- ---- 32.90A 32.90A 32.00 -1.30 33.30 2425 ---- ---- 32.50A 32.50A 31.60 -1.40 33.00 2430 ---- ---- 32.20A 32.20A 31.20 -1.40 32.60 2440 ---- ---- 31.40A 31.40A 30.50 -1.30 31.80 2450 ---- ---- 30.70A 30.70A 29.80 -1.30 31.10 2475 ---- ---- 29.10A 29.10A 28.20 -1.20 29.40 2490 ---- ---- 28.10A 28.10A 27.20 -1.30 28.50 2500 27.50 27.50 27.00 27.00 26.70 -1.20 4 27.90 10742 2525 ---- ---- 26.10A 26.10A 25.20 -1.20 26.40 2550 ---- ---- 24.70A 24.70A 23.90 -1.20 25.10 2575 ---- ---- 23.50A 23.50A 22.70 -1.10 23.80 2600 ---- ---- 22.40A 22.40A 21.50 -1.10 22.60 1 2625 ---- ---- 21.30A 21.30A 20.50 -1.00 21.50 2650 ---- ---- 20.30A 20.30A 19.50 -1.00 20.50 2700 ---- ---- 18.50A 18.50A 17.70 -.90 18.60 1 2750 ---- ---- 16.90A 16.90A 16.10 -.90 17.00 2800 ---- ---- ---- ---- 14.80 -.70 15.50 682 3000 ---- ---- ---- ---- 10.60 -.60 11.20 8050 3200 ---- ---- 8.50A 8.50A 8.10 -.50 8.60 900 ---- ---- ---- ---- 1059.10 -.70 1059.80 925 ---- ---- ---- ---- 1034.10 -.70 1034.80 950 ---- ---- ---- ---- 1009.10 -.70 1009.80 975 ---- ---- ---- ---- 984.10 -.70 984.80 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 727.20 +2.00 725.20 1275 ---- ---- ---- ---- 702.20 +2.00 700.20 1300 ---- ---- ---- ---- 677.20 +2.00 675.20 1325 ---- ---- ---- ---- 652.20 +2.00 650.20 1350 ---- ---- ---- ---- 627.20 +2.00 625.20 1375 ---- ---- ---- ---- 602.20 +2.00 600.20 1400 ---- ---- ---- ---- 577.20 +2.00 575.20 1425 ---- ---- ---- ---- 552.40 +2.00 550.40 1430 ---- ---- ---- ---- 547.50 +2.00 545.50 1440 ---- ---- ---- ---- 537.70 +2.00 535.70 1450 ---- ---- ---- ---- 528.00 +2.10 525.90 1460 ---- ---- ---- ---- 518.20 +2.00 516.20 1470 ---- ---- ---- ---- 508.60 +2.10 506.50 1475 ---- ---- ---- ---- 503.80 +2.10 501.70 1480 ---- ---- ---- ---- 499.00 +2.10 496.90 1490 ---- ---- ---- ---- 489.40 +2.10 487.30 1500 ---- ---- ---- ---- 479.90 +2.10 477.80 1510 ---- ---- ---- ---- 470.50 +2.20 468.30 1520 ---- ---- ---- ---- 461.00 +2.10 458.90 1525 ---- ---- ---- ---- 456.40 +2.20 454.20 1530 ---- ---- ---- ---- 451.70 +2.20 449.50 1535 ---- ---- ---- ---- 447.00 +2.20 444.80 1540 ---- ---- ---- ---- 442.40 +2.20 440.20 1545 ---- ---- ---- ---- 437.80 +2.30 435.50 1550 ---- ---- ---- ---- 433.10 +2.20 430.90 1555 ---- ---- ---- ---- 428.50 +2.20 426.30 1560 ---- ---- ---- ---- 424.00 +2.30 421.70 1565 ---- ---- ---- ---- 419.40 +2.30 417.10 1570 ---- ---- ---- ---- 414.80 +2.30 412.50 1575 ---- ---- ---- ---- 410.30 +2.40 407.90 1580 ---- ---- ---- ---- 405.80 +2.40 403.40 1585 ---- ---- ---- ---- 401.20 +2.40 398.80 1590 ---- ---- ---- ---- 396.70 +2.40 394.30 1595 ---- ---- ---- ---- 392.30 +2.50 389.80 1600 ---- ---- ---- ---- 387.80 +2.50 385.30 1605 ---- ---- ---- ---- 383.30 +2.50 380.80 1610 ---- ---- ---- ---- 378.90 +2.50 376.40 1615 ---- ---- ---- ---- 374.50 +2.50 372.00 1620 ---- ---- ---- ---- 370.10 +2.60 367.50 1625 ---- ---- ---- ---- 365.70 +2.60 363.10 1630 ---- ---- ---- ---- 361.40 +2.60 358.80 1635 ---- ---- ---- ---- 357.00 +2.60 354.40 1640 ---- ---- ---- ---- 352.70 +2.60 350.10 1645 ---- ---- ---- ---- 348.40 +2.60 345.80 1650 ---- ---- ---- ---- 344.10 +2.50 341.60 1655 ---- ---- ---- ---- 339.90 +2.60 337.30 1660 ---- ---- ---- ---- 335.60 +2.50 333.10 1665 ---- ---- ---- ---- 331.40 +2.40 329.00 1670 ---- ---- ---- ---- 327.20 +2.40 324.80 1675 ---- ---- ---- ---- 323.10 +2.40 320.70 1680 ---- ---- ---- ---- 318.90 +2.30 316.60 1685 ---- ---- ---- ---- 314.80 +2.30 312.50 1690 ---- ---- ---- ---- 310.70 +2.20 308.50 1695 ---- ---- ---- ---- 306.60 +2.10 304.50 1700 ---- ---- ---- ---- 302.60 +2.10 300.50 1705 ---- ---- ---- ---- 298.50 +1.90 296.60 1710 ---- ---- ---- ---- 294.50 +1.80 292.70 1715 ---- ---- ---- ---- 290.60 +1.80 288.80 1720 ---- ---- ---- ---- 286.60 +1.70 284.90 1725 ---- ---- ---- ---- 282.70 +1.60 281.10 1730 ---- ---- ---- ---- 278.80 +1.50 277.30 1735 ---- ---- ---- ---- 275.00 +1.40 273.60 1740 ---- ---- ---- ---- 271.10 +1.20 269.90 1745 ---- ---- ---- ---- 267.40 +1.20 266.20 1750 ---- ---- ---- ---- 263.60 +1.10 262.50 1755 ---- ---- ---- ---- 259.90 +1.00 258.90 1760 ---- ---- ---- ---- 256.20 +.90 255.30 1765 ---- ---- ---- ---- 252.50 +.80 251.70 1770 ---- ---- ---- ---- 248.90 +.70 248.20 1775 ---- ---- ---- ---- 245.20 +.50 244.70 1780 ---- ---- ---- ---- 241.70 +.40 241.30 1785 ---- ---- ---- ---- 238.10 +.30 237.80 1790 ---- ---- ---- ---- 234.60 +.20 234.40 1795 ---- ---- ---- ---- 231.20 +.10 231.10 1800 ---- ---- ---- ---- 227.70 -.10 227.80 1805 ---- ---- ---- ---- 224.30 -.20 224.50 1810 ---- ---- ---- ---- 221.00 -.20 221.20 1815 ---- ---- ---- ---- 217.60 -.40 218.00 1820 ---- ---- ---- ---- 214.40 -.50 214.90 1825 ---- ---- ---- ---- 211.10 -.60 211.70 1830 ---- ---- ---- ---- 207.90 -.70 208.60 1835 ---- ---- ---- ---- 204.70 -.80 205.50 1840 ---- ---- ---- ---- 201.50 -1.00 202.50 1845 ---- ---- ---- ---- 198.40 -1.10 199.50 1850 ---- ---- ---- ---- 195.40 -1.20 196.60 1855 ---- ---- ---- ---- 192.30 -1.30 193.60 1860 ---- ---- ---- ---- 189.30 -1.40 190.70 1865 ---- ---- ---- ---- 186.40 -1.50 187.90 1870 ---- ---- ---- ---- 183.50 -1.60 185.10 1875 ---- ---- ---- ---- 180.60 -1.70 182.30 1880 ---- ---- ---- ---- 177.70 -1.90 179.60 1885 ---- ---- ---- ---- 174.90 -2.00 176.90 1890 ---- ---- ---- ---- 172.20 -2.00 174.20 1895 ---- ---- ---- ---- 169.40 -2.20 171.60 1900 ---- ---- ---- ---- 166.70 -2.30 169.00 1905 ---- ---- ---- ---- 164.10 -2.30 166.40 1910 ---- ---- ---- ---- 161.50 -2.40 163.90 1915 ---- ---- ---- ---- 158.90 -2.50 161.40 1920 ---- ---- ---- ---- 156.40 -2.60 159.00 1925 ---- ---- ---- ---- 153.90 -2.70 156.60 1930 ---- ---- ---- ---- 151.40 -2.80 154.20 1935 ---- ---- ---- ---- 149.00 -2.90 151.90 1940 ---- ---- ---- ---- 146.60 -3.00 149.60 1945 ---- ---- ---- ---- 144.30 -3.00 147.30 1950 ---- ---- ---- ---- 142.00 -3.10 145.10 1955 ---- ---- ---- ---- 139.70 -3.20 142.90 1960 ---- ---- ---- ---- 137.50 -3.20 140.70 1965 ---- ---- ---- ---- 135.30 -3.30 138.60 1970 ---- ---- ---- ---- 133.10 -3.40 136.50 1975 ---- ---- ---- ---- 131.00 -3.50 134.50 1980 ---- ---- ---- ---- 128.90 -3.60 132.50 1985 ---- ---- ---- ---- 126.90 -3.60 130.50 1990 ---- ---- ---- ---- 124.90 -3.70 128.60 1995 ---- ---- ---- ---- 122.90 -3.70 126.60 2000 ---- ---- ---- ---- 120.90 -3.90 124.80 2005 ---- ---- ---- ---- 119.00 -3.90 122.90 2010 ---- ---- ---- ---- 117.20 -3.90 121.10 2015 ---- ---- ---- ---- 115.30 -4.10 119.40 2020 ---- ---- ---- ---- 113.50 -4.10 117.60 2025 ---- ---- ---- ---- 111.70 -4.20 115.90 2030 ---- ---- ---- ---- 110.00 -4.30 114.30 2035 ---- ---- ---- ---- 108.30 -4.30 112.60 2040 ---- ---- ---- ---- 106.60 -4.40 111.00 2045 ---- ---- ---- ---- 104.90 -4.50 109.40 2050 ---- ---- ---- ---- 103.30 -4.60 107.90 2055 ---- ---- ---- ---- 101.70 -4.70 106.40 2060 ---- ---- ---- ---- 100.20 -4.70 104.90 2065 ---- ---- ---- ---- 98.60 -4.80 103.40 2070 ---- ---- ---- ---- 97.10 -4.90 102.00 2075 ---- ---- ---- ---- 95.60 -5.00 100.60 2080 ---- ---- ---- ---- 94.20 -5.00 99.20 2085 ---- ---- ---- ---- 92.70 -5.10 97.80 2090 ---- ---- ---- ---- 91.30 -5.20 96.50 2095 ---- ---- ---- ---- 89.90 -5.30 95.20 2100 ---- ---- ---- ---- 88.50 -5.40 93.90 2105 ---- ---- ---- ---- 87.20 -5.40 92.60 2110 ---- ---- ---- ---- 85.90 -5.50 91.40 2115 ---- ---- ---- ---- 84.60 -5.60 90.20 2120 ---- ---- ---- ---- 83.30 -5.70 89.00 2125 ---- ---- ---- ---- 82.10 -5.70 87.80 2130 ---- ---- ---- ---- 80.80 -5.80 86.60 2135 ---- ---- ---- ---- 79.60 -5.90 85.50 2140 ---- ---- ---- ---- 78.40 -5.90 84.30 2145 ---- ---- ---- ---- 77.20 -6.00 83.20 2150 ---- ---- ---- ---- 76.10 -6.00 82.10 2155 ---- ---- ---- ---- 74.90 -6.10 81.00 2160 ---- ---- ---- ---- 73.80 -6.20 80.00 2165 ---- ---- ---- ---- 72.70 -6.20 78.90 2170 ---- ---- ---- ---- 71.60 -6.30 77.90 2175 ---- ---- ---- ---- 70.60 -6.30 76.90 2180 ---- ---- ---- ---- 69.50 -6.40 75.90 2185 ---- ---- ---- ---- 68.50 -6.40 74.90 2190 ---- ---- ---- ---- 67.50 -6.50 74.00 2195 ---- ---- ---- ---- 66.50 -6.50 73.00 2200 ---- ---- ---- ---- 65.50 -6.60 72.10 2210 ---- ---- ---- ---- 63.60 -6.70 70.30 2220 ---- ---- ---- ---- 61.70 -6.80 68.50 2225 ---- ---- ---- ---- 60.80 -6.90 67.70 2230 ---- ---- ---- ---- 59.90 -6.90 66.80 2240 ---- ---- ---- ---- 58.20 -7.00 65.20 2250 ---- ---- ---- ---- 56.50 -7.10 63.60 2260 ---- ---- ---- ---- 54.90 -7.10 62.00 2270 ---- ---- ---- ---- 53.30 -7.20 60.50 2275 ---- ---- ---- ---- 52.60 -7.20 59.80 2280 ---- ---- ---- ---- 51.80 -7.30 59.10 2290 ---- ---- ---- ---- 50.40 -7.30 57.70 2300 ---- ---- ---- ---- 48.90 -7.40 56.30 12 2325 ---- ---- ---- ---- 45.60 -7.50 53.10 2350 ---- ---- ---- ---- 42.50 -7.70 50.20 2375 ---- ---- ---- ---- 39.70 -7.70 47.40 2400 ---- ---- ---- ---- 37.10 -7.80 44.90 2425 ---- ---- ---- ---- 34.70 -7.80 42.50 2450 ---- ---- ---- ---- 32.50 -7.90 40.40 2475 ---- ---- ---- ---- 30.50 -7.90 38.40 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 727.20 +2.00 725.20 1275 ---- ---- ---- ---- 702.20 +2.00 700.20 1300 ---- ---- ---- ---- 677.20 +2.00 675.20 1325 ---- ---- ---- ---- 652.20 +2.00 650.20 1350 ---- ---- ---- ---- 627.20 +2.00 625.20 1375 ---- ---- ---- ---- 602.20 +2.00 600.20 1400 ---- ---- ---- ---- 577.20 +2.00 575.20 1425 ---- ---- ---- ---- 552.40 +1.90 550.50 1430 ---- ---- ---- ---- 547.40 +1.80 545.60 1440 ---- ---- ---- ---- 537.70 +1.80 535.90 1450 ---- ---- ---- ---- 527.90 +1.70 526.20 1460 ---- ---- ---- ---- 518.20 +1.60 516.60 1470 ---- ---- ---- ---- 508.60 +1.60 507.00 1475 ---- ---- ---- ---- 503.90 +1.60 502.30 1480 ---- ---- ---- ---- 499.10 +1.60 497.50 1490 ---- ---- ---- ---- 489.60 +1.50 488.10 1500 ---- ---- ---- ---- 480.20 +1.50 478.70 1510 ---- ---- ---- ---- 470.80 +1.40 469.40 1520 ---- ---- ---- ---- 461.50 +1.30 460.20 1525 ---- ---- ---- ---- 456.90 +1.30 455.60 1530 ---- ---- ---- ---- 452.30 +1.30 451.00 1535 ---- ---- ---- ---- 447.70 +1.30 446.40 1540 ---- ---- ---- ---- 443.10 +1.30 441.80 1545 ---- ---- ---- ---- 438.50 +1.20 437.30 1550 ---- ---- ---- ---- 434.00 +1.20 432.80 1555 ---- ---- ---- ---- 429.40 +1.10 428.30 1560 ---- ---- ---- ---- 424.90 +1.10 423.80 1565 ---- ---- ---- ---- 420.40 +1.10 419.30 1570 ---- ---- ---- ---- 415.90 +1.00 414.90 1575 ---- ---- ---- ---- 411.50 +1.10 410.40 1580 ---- ---- ---- ---- 407.00 +1.00 406.00 1585 ---- ---- ---- ---- 402.60 +1.00 401.60 1590 ---- ---- ---- ---- 398.20 +1.00 397.20 1595 ---- ---- ---- ---- 393.80 +1.00 392.80 1600 ---- ---- ---- ---- 389.40 +.90 388.50 1605 ---- ---- ---- ---- 385.10 +1.00 384.10 1610 ---- ---- ---- ---- 380.70 +.90 379.80 1615 ---- ---- ---- ---- 376.40 +.90 375.50 1620 ---- ---- ---- ---- 372.10 +.90 371.20 1625 ---- ---- ---- ---- 367.80 +.90 366.90 1630 ---- ---- ---- ---- 363.50 +.80 362.70 1635 ---- ---- ---- ---- 359.30 +.80 358.50 1640 ---- ---- ---- ---- 355.00 +.70 354.30 1645 ---- ---- ---- ---- 350.80 +.70 350.10 1650 ---- ---- ---- ---- 346.60 +.70 345.90 1655 ---- ---- ---- ---- 342.50 +.80 341.70 1660 ---- ---- ---- ---- 338.30 +.70 337.60 1665 ---- ---- ---- ---- 334.20 +.70 333.50 1670 ---- ---- ---- ---- 330.10 +.70 329.40 1675 ---- ---- ---- ---- 326.00 +.60 325.40 1680 ---- ---- ---- ---- 321.90 +.60 321.30 1685 ---- ---- ---- ---- 317.90 +.60 317.30 1690 ---- ---- ---- ---- 313.90 +.60 313.30 1695 ---- ---- ---- ---- 309.90 +.60 309.30 1700 ---- ---- ---- ---- 305.90 +.50 305.40 1705 ---- ---- ---- ---- 302.00 +.50 301.50 1710 ---- ---- ---- ---- 298.00 +.40 297.60 1715 ---- ---- ---- ---- 294.20 +.50 293.70 1720 ---- ---- ---- ---- 290.30 +.40 289.90 1725 ---- ---- ---- ---- 286.40 +.40 286.00 1730 ---- ---- ---- ---- 282.60 +.30 282.30 1735 ---- ---- ---- ---- 278.90 +.40 278.50 1740 ---- ---- ---- ---- 275.10 +.30 274.80 1745 ---- ---- ---- ---- 271.40 +.30 271.10 1750 ---- ---- ---- ---- 267.70 +.30 267.40 1755 ---- ---- ---- ---- 264.00 +.30 263.70 1760 ---- ---- ---- ---- 260.40 +.30 260.10 1765 ---- ---- ---- ---- 256.80 +.30 256.50 1770 ---- ---- ---- ---- 253.20 +.20 253.00 1775 ---- ---- ---- ---- 249.60 +.10 249.50 1780 ---- ---- ---- ---- 246.10 +.10 246.00 1785 ---- ---- ---- ---- 242.70 +.20 242.50 1790 ---- ---- ---- ---- 239.20 +.10 239.10 1795 ---- ---- ---- ---- 235.80 +.10 235.70 1800 ---- ---- ---- ---- 232.40 UNCH 232.40 1805 ---- ---- ---- ---- 229.10 UNCH 229.10 1810 ---- ---- ---- ---- 225.80 UNCH 225.80 1815 ---- ---- ---- ---- 222.50 UNCH 222.50 1820 ---- ---- ---- ---- 219.30 UNCH 219.30 1825 ---- ---- ---- ---- 216.10 -.10 216.20 1830 ---- ---- ---- ---- 212.90 -.10 213.00 1835 ---- ---- ---- ---- 209.80 -.10 209.90 1840 ---- ---- ---- ---- 206.70 -.20 206.90 1845 ---- ---- ---- ---- 203.70 -.10 203.80 1850 ---- ---- ---- ---- 200.70 -.20 200.90 1855 ---- ---- ---- ---- 197.70 -.20 197.90 1860 ---- ---- ---- ---- 194.70 -.30 195.00 1865 ---- ---- ---- ---- 191.80 -.30 192.10 1870 ---- ---- ---- ---- 189.00 -.30 189.30 1875 ---- ---- ---- ---- 186.20 -.30 186.50 1880 ---- ---- ---- ---- 183.40 -.30 183.70 1885 ---- ---- ---- ---- 180.60 -.40 181.00 1890 ---- ---- ---- ---- 177.90 -.40 178.30 1895 ---- ---- ---- ---- 175.20 -.40 175.60 1900 ---- ---- ---- ---- 172.60 -.40 173.00 1905 ---- ---- ---- ---- 170.00 -.40 170.40 1910 ---- ---- ---- ---- 167.40 -.50 167.90 1915 ---- ---- ---- ---- 164.90 -.50 165.40 1920 ---- ---- ---- ---- 162.40 -.50 162.90 1925 ---- ---- ---- ---- 159.90 -.60 160.50 1930 ---- ---- ---- ---- 157.50 -.60 158.10 1935 ---- ---- ---- ---- 155.10 -.60 155.70 1940 ---- ---- ---- ---- 152.80 -.60 153.40 1945 ---- ---- ---- ---- 150.50 -.60 151.10 1950 ---- ---- ---- ---- 148.20 -.70 148.90 1955 ---- ---- ---- ---- 145.90 -.80 146.70 1960 ---- ---- ---- ---- 143.70 -.80 144.50 1965 ---- ---- ---- ---- 141.60 -.70 142.30 1970 ---- ---- ---- ---- 139.40 -.80 140.20 1975 ---- ---- ---- ---- 137.30 -.80 138.10 1980 ---- ---- ---- ---- 135.20 -.90 136.10 1985 ---- ---- ---- ---- 133.20 -.90 134.10 1990 ---- ---- ---- ---- 131.20 -.90 132.10 1995 ---- ---- ---- ---- 129.20 -.90 130.10 2000 ---- ---- ---- ---- 127.30 -.90 128.20 2005 ---- ---- ---- ---- 125.40 -.90 126.30 2010 ---- ---- ---- ---- 123.50 -1.00 124.50 2015 ---- ---- ---- ---- 121.70 -.90 122.60 2020 ---- ---- ---- ---- 119.90 -1.00 120.90 2025 ---- ---- ---- ---- 118.10 -1.00 119.10 2030 ---- ---- ---- ---- 116.30 -1.10 117.40 2035 ---- ---- ---- ---- 114.60 -1.10 115.70 2040 ---- ---- ---- ---- 112.90 -1.10 114.00 2045 ---- ---- ---- ---- 111.20 -1.10 112.30 2050 ---- ---- ---- ---- 109.60 -1.10 110.70 2055 ---- ---- ---- ---- 108.00 -1.10 109.10 2060 ---- ---- ---- ---- 106.40 -1.20 107.60 2065 ---- ---- ---- ---- 104.90 -1.10 106.00 2070 ---- ---- ---- ---- 103.40 -1.10 104.50 2075 ---- ---- ---- ---- 101.90 -1.20 103.10 2080 ---- ---- ---- ---- 100.40 -1.20 101.60 2085 ---- ---- ---- ---- 98.90 -1.30 100.20 2090 ---- ---- ---- ---- 97.50 -1.30 98.80 2095 ---- ---- ---- ---- 96.10 -1.30 97.40 2100 ---- ---- ---- ---- 94.80 -1.20 96.00 2105 ---- ---- ---- ---- 93.40 -1.30 94.70 2110 ---- ---- ---- ---- 92.10 -1.30 93.40 2115 ---- ---- ---- ---- 90.80 -1.30 92.10 2120 ---- ---- ---- ---- 89.50 -1.40 90.90 2125 ---- ---- ---- ---- 88.30 -1.30 89.60 2130 ---- ---- ---- ---- 87.00 -1.40 88.40 2135 ---- ---- ---- ---- 85.80 -1.40 87.20 2140 ---- ---- ---- ---- 84.60 -1.40 86.00 2145 ---- ---- ---- ---- 83.50 -1.40 84.90 2150 ---- ---- ---- ---- 82.30 -1.40 83.70 2155 ---- ---- ---- ---- 81.20 -1.40 82.60 2160 ---- ---- ---- ---- 80.10 -1.40 81.50 2165 ---- ---- ---- ---- 79.00 -1.40 80.40 2170 ---- ---- ---- ---- 77.90 -1.50 79.40 2175 ---- ---- ---- ---- 76.90 -1.40 78.30 2180 ---- ---- ---- ---- 75.80 -1.50 77.30 2190 ---- ---- ---- ---- 73.80 -1.50 75.30 2200 ---- ---- 72.50A 72.50A 71.90 -1.50 73.40 1 2210 ---- ---- ---- ---- 70.00 -1.50 71.50 2220 ---- ---- ---- ---- 68.20 -1.50 69.70 2225 ---- ---- ---- ---- 67.30 -1.50 68.80 2230 ---- ---- ---- ---- 66.40 -1.60 68.00 2240 ---- ---- ---- ---- 64.70 -1.60 66.30 2250 ---- ---- ---- ---- 63.10 -1.60 64.70 1 2260 ---- ---- ---- ---- 61.50 -1.60 63.10 2270 ---- ---- ---- ---- 60.00 ---- ---- 2275 ---- ---- ---- ---- 59.20 -1.60 60.80 2300 ---- ---- ---- ---- 55.70 -1.60 57.30 2325 ---- ---- ---- ---- 52.40 -1.60 54.00 2350 ---- ---- ---- ---- 49.40 -1.60 51.00 2375 ---- ---- ---- ---- 46.60 -1.60 48.20 2400 ---- ---- 45.20A 45.20A 44.10 -1.50 45.60 2425 ---- ---- ---- ---- 41.70 -1.60 43.30 2450 ---- ---- ---- ---- 39.50 -1.50 41.00 3000 ---- ---- ---- ---- 16.20 -1.30 17.50 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 741.40 +2.00 739.40 1275 ---- ---- ---- ---- 716.40 +2.00 714.40 1300 ---- ---- ---- ---- 691.40 +2.00 689.40 1325 ---- ---- ---- ---- 666.40 +2.00 664.40 1350 ---- ---- ---- ---- 641.40 +2.00 639.40 1375 ---- ---- ---- ---- 616.40 +2.00 614.40 1400 ---- ---- ---- ---- 591.60 +1.90 589.70 1425 ---- ---- ---- ---- 567.20 +2.00 565.20 1440 ---- ---- ---- ---- 552.60 +1.90 550.70 1450 ---- ---- ---- ---- 543.00 +2.00 541.00 1460 ---- ---- ---- ---- 533.40 +2.00 531.40 1470 ---- ---- ---- ---- 523.80 +1.90 521.90 1475 ---- ---- ---- ---- 519.00 +1.90 517.10 1480 ---- ---- ---- ---- 514.30 +1.90 512.40 1490 ---- ---- ---- ---- 504.80 +1.90 502.90 1500 ---- ---- ---- ---- 495.40 +1.90 493.50 1510 ---- ---- ---- ---- 486.00 +1.80 484.20 1520 ---- ---- ---- ---- 476.70 +1.90 474.80 1525 ---- ---- ---- ---- 472.10 +1.90 470.20 1530 ---- ---- ---- ---- 467.40 +1.80 465.60 1540 ---- ---- ---- ---- 458.20 +1.80 456.40 1545 ---- ---- ---- ---- 453.60 +1.80 451.80 1550 ---- ---- ---- ---- 449.00 +1.80 447.20 1555 ---- ---- ---- ---- 444.50 +1.90 442.60 1560 ---- ---- ---- ---- 439.90 +1.80 438.10 1565 ---- ---- ---- ---- 435.40 +1.80 433.60 1570 ---- ---- ---- ---- 430.90 +1.80 429.10 1575 ---- ---- ---- ---- 426.40 +1.80 424.60 1580 ---- ---- ---- ---- 421.90 +1.80 420.10 1585 ---- ---- ---- ---- 417.40 +1.80 415.60 1590 ---- ---- ---- ---- 412.90 +1.70 411.20 1595 ---- ---- ---- ---- 408.50 +1.80 406.70 1600 ---- ---- ---- ---- 404.10 +1.80 402.30 1605 ---- ---- ---- ---- 399.70 +1.80 397.90 1610 ---- ---- ---- ---- 395.30 +1.80 393.50 1615 ---- ---- ---- ---- 390.90 +1.70 389.20 1620 ---- ---- ---- ---- 386.60 +1.80 384.80 1625 ---- ---- ---- ---- 382.20 +1.70 380.50 1630 ---- ---- ---- ---- 377.90 +1.70 376.20 1635 ---- ---- ---- ---- 373.60 +1.70 371.90 1640 ---- ---- ---- ---- 369.40 +1.70 367.70 1645 ---- ---- ---- ---- 365.10 +1.70 363.40 1650 ---- ---- ---- ---- 360.90 +1.70 359.20 1655 ---- ---- ---- ---- 356.70 +1.70 355.00 1660 ---- ---- ---- ---- 352.50 +1.60 350.90 1665 ---- ---- ---- ---- 348.40 +1.70 346.70 1670 ---- ---- ---- ---- 344.20 +1.60 342.60 1675 ---- ---- ---- ---- 340.10 +1.60 338.50 1680 ---- ---- ---- ---- 336.10 +1.70 334.40 1685 ---- ---- ---- ---- 332.00 +1.60 330.40 1690 ---- ---- ---- ---- 328.00 +1.60 326.40 1695 ---- ---- ---- ---- 324.00 +1.60 322.40 1700 ---- ---- ---- ---- 320.00 +1.60 318.40 1705 ---- ---- ---- ---- 316.10 +1.60 314.50 1710 ---- ---- ---- ---- 312.20 +1.60 310.60 1715 ---- ---- ---- ---- 308.30 +1.60 306.70 1720 ---- ---- ---- ---- 304.50 +1.60 302.90 1725 ---- ---- ---- ---- 300.60 +1.50 299.10 1730 ---- ---- ---- ---- 296.90 +1.60 295.30 1735 ---- ---- ---- ---- 293.10 +1.50 291.60 1740 ---- ---- ---- ---- 289.40 +1.50 287.90 1745 ---- ---- ---- ---- 285.70 +1.50 284.20 1750 ---- ---- ---- ---- 282.10 +1.50 280.60 1755 ---- ---- ---- ---- 278.50 +1.50 277.00 1760 ---- ---- ---- ---- 274.90 +1.50 273.40 1765 ---- ---- ---- ---- 271.30 +1.40 269.90 1770 ---- ---- ---- ---- 267.80 +1.40 266.40 1775 ---- ---- ---- ---- 264.30 +1.40 262.90 1780 ---- ---- ---- ---- 260.90 +1.40 259.50 1785 ---- ---- ---- ---- 257.50 +1.40 256.10 1790 ---- ---- ---- ---- 254.10 +1.40 252.70 1795 ---- ---- ---- ---- 250.80 +1.40 249.40 1800 ---- ---- ---- ---- 247.40 +1.30 246.10 1805 ---- ---- ---- ---- 244.20 +1.40 242.80 1810 ---- ---- ---- ---- 240.90 +1.30 239.60 1815 ---- ---- ---- ---- 237.70 +1.30 236.40 1820 ---- ---- ---- ---- 234.50 +1.30 233.20 1825 ---- ---- ---- ---- 231.30 +1.30 230.00 1830 ---- ---- ---- ---- 228.20 +1.30 226.90 1835 ---- ---- ---- ---- 225.20 +1.30 223.90 1840 ---- ---- ---- ---- 222.10 +1.30 220.80 1845 ---- ---- ---- ---- 219.10 +1.30 217.80 1850 ---- ---- ---- ---- 216.10 +1.20 214.90 1855 ---- ---- ---- ---- 213.20 +1.30 211.90 1860 ---- ---- ---- ---- 210.20 +1.20 209.00 1865 ---- ---- ---- ---- 207.40 +1.20 206.20 1870 ---- ---- ---- ---- 204.50 +1.20 203.30 1875 ---- ---- ---- ---- 201.70 +1.20 200.50 1880 ---- ---- ---- ---- 198.90 +1.10 197.80 1885 ---- ---- ---- ---- 196.20 +1.20 195.00 1890 ---- ---- ---- ---- 193.50 +1.10 192.40 1895 ---- ---- ---- ---- 190.80 +1.10 189.70 1900 ---- ---- ---- ---- 188.20 +1.10 187.10 1905 ---- ---- ---- ---- 185.60 +1.10 184.50 1910 ---- ---- ---- ---- 183.00 +1.10 181.90 1915 ---- ---- ---- ---- 180.50 +1.10 179.40 1920 ---- ---- ---- ---- 178.00 +1.10 176.90 1925 ---- ---- ---- ---- 175.50 +1.00 174.50 1930 ---- ---- ---- ---- 173.10 +1.00 172.10 1935 ---- ---- ---- ---- 170.70 +1.00 169.70 1940 ---- ---- ---- ---- 168.40 +1.10 167.30 1945 ---- ---- ---- ---- 166.00 +1.00 165.00 1950 ---- ---- ---- ---- 163.70 +1.00 162.70 1955 ---- ---- ---- ---- 161.50 +1.00 160.50 1960 ---- ---- ---- ---- 159.30 +1.00 158.30 1965 ---- ---- ---- ---- 157.10 +1.00 156.10 1970 ---- ---- ---- ---- 154.90 +.90 154.00 1975 ---- ---- ---- ---- 152.80 +.90 151.90 1980 ---- ---- ---- ---- 150.70 +.90 149.80 1985 ---- ---- ---- ---- 148.70 +.90 147.80 1990 ---- ---- ---- ---- 146.70 +.90 145.80 1995 ---- ---- ---- ---- 144.70 +.90 143.80 2000 ---- ---- ---- ---- 142.80 +.90 141.90 2005 ---- ---- ---- ---- 140.90 +.90 140.00 2010 ---- ---- ---- ---- 139.00 +.90 138.10 2015 ---- ---- ---- ---- 137.10 +.80 136.30 2020 ---- ---- ---- ---- 135.30 +.80 134.50 2025 ---- ---- ---- ---- 133.60 +.90 132.70 2030 ---- ---- ---- ---- 131.80 +.80 131.00 2035 ---- ---- ---- ---- 130.10 +.80 129.30 2040 ---- ---- ---- ---- 128.40 +.80 127.60 2045 ---- ---- ---- ---- 126.80 +.80 126.00 2050 ---- ---- ---- ---- 125.20 +.80 124.40 2055 ---- ---- ---- ---- 123.60 +.80 122.80 2060 ---- ---- ---- ---- 122.00 +.70 121.30 2065 ---- ---- ---- ---- 120.50 +.70 119.80 2070 ---- ---- ---- ---- 119.00 +.70 118.30 2075 ---- ---- ---- ---- 117.50 +.70 116.80 2080 ---- ---- ---- ---- 116.10 +.70 115.40 2085 ---- ---- ---- ---- 114.70 +.70 114.00 2090 ---- ---- ---- ---- 113.30 +.70 112.60 2095 ---- ---- ---- ---- 111.90 +.70 111.20 2100 ---- ---- ---- ---- 110.60 +.70 109.90 2105 ---- ---- ---- ---- 109.20 +.60 108.60 2110 ---- ---- ---- ---- 107.90 +.60 107.30 2115 ---- ---- ---- ---- 106.60 +.60 106.00 2120 ---- ---- ---- ---- 105.40 +.70 104.70 2125 ---- ---- ---- ---- 104.10 +.60 103.50 2130 ---- ---- ---- ---- 102.90 +.70 102.20 2135 ---- ---- ---- ---- 101.70 +.70 101.00 2140 ---- ---- ---- ---- 100.40 +.60 99.80 2145 ---- ---- ---- ---- 99.30 +.60 98.70 2150 ---- ---- ---- ---- 98.10 +.60 97.50 2155 ---- ---- ---- ---- 96.90 +.60 96.30 2160 ---- ---- ---- ---- 95.80 +.60 95.20 2165 ---- ---- ---- ---- 94.70 +.60 94.10 2170 ---- ---- ---- ---- 93.60 +.60 93.00 2175 ---- ---- ---- ---- 92.50 +.60 91.90 2180 ---- ---- ---- ---- 91.40 +.60 90.80 2185 ---- ---- ---- ---- 90.30 ---- ---- 2190 ---- ---- ---- ---- 89.30 +.60 88.70 2200 ---- ---- ---- ---- 87.20 +.50 86.70 2210 ---- ---- ---- ---- 85.20 +.50 84.70 2220 ---- ---- ---- ---- 83.30 +.50 82.80 2225 ---- ---- ---- ---- 82.30 +.40 81.90 2230 ---- ---- ---- ---- 81.40 +.50 80.90 2240 ---- ---- ---- ---- 79.60 +.50 79.10 2250 ---- ---- ---- ---- 77.80 +.40 77.40 2260 ---- ---- ---- ---- 76.10 +.50 75.60 2270 ---- ---- ---- ---- 74.40 +.40 74.00 2275 ---- ---- ---- ---- 73.60 +.40 73.20 2280 ---- ---- ---- ---- 72.80 +.40 72.40 2290 ---- ---- ---- ---- 71.20 ---- ---- 2300 ---- ---- ---- ---- 69.70 +.40 69.30 2325 ---- ---- ---- ---- 66.10 +.40 65.70 2350 ---- ---- ---- ---- 62.70 +.40 62.30 2375 ---- ---- ---- ---- 59.60 +.40 59.20 2400 ---- ---- ---- ---- 56.60 +.30 56.30 2425 ---- ---- ---- ---- 53.90 +.30 53.60 2450 ---- ---- ---- ---- 51.40 +.30 51.10 2475 ---- ---- ---- ---- 49.00 +.20 48.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 741.40 +2.00 739.40 1275 ---- ---- ---- ---- 716.40 +2.00 714.40 1300 ---- ---- ---- ---- 691.40 +2.00 689.40 1325 ---- ---- ---- ---- 666.40 +2.00 664.40 1350 ---- ---- ---- ---- 641.40 +2.00 639.40 1375 ---- ---- ---- ---- 616.50 +1.90 614.60 1400 ---- ---- ---- ---- 592.00 +2.00 590.00 1425 ---- ---- ---- ---- 567.60 +1.90 565.70 1440 ---- ---- ---- ---- 553.20 +1.90 551.30 1450 ---- ---- ---- ---- 543.60 +1.90 541.70 1460 ---- ---- ---- ---- 534.10 +1.90 532.20 1470 ---- ---- ---- ---- 524.60 +1.90 522.70 1475 ---- ---- ---- ---- 519.90 +1.90 518.00 1480 ---- ---- ---- ---- 515.20 +1.90 513.30 1490 ---- ---- ---- ---- 505.80 +1.90 503.90 1500 ---- ---- ---- ---- 496.40 +1.90 494.50 1510 ---- ---- ---- ---- 487.10 +1.90 485.20 1520 ---- ---- ---- ---- 477.80 +1.80 476.00 1525 ---- ---- ---- ---- 473.20 +1.80 471.40 1530 ---- ---- ---- ---- 468.60 +1.80 466.80 1540 ---- ---- ---- ---- 459.50 +1.90 457.60 1545 ---- ---- ---- ---- 454.90 +1.80 453.10 1550 ---- ---- ---- ---- 450.40 +1.80 448.60 1555 ---- ---- ---- ---- 445.80 +1.80 444.00 1560 ---- ---- ---- ---- 441.30 +1.80 439.50 1565 ---- ---- ---- ---- 436.80 +1.80 435.00 1570 ---- ---- ---- ---- 432.30 +1.70 430.60 1575 ---- ---- ---- ---- 427.90 +1.80 426.10 1580 ---- ---- ---- ---- 423.40 +1.80 421.60 1585 ---- ---- ---- ---- 419.00 +1.80 417.20 1590 ---- ---- ---- ---- 414.60 +1.80 412.80 1595 ---- ---- ---- ---- 410.20 +1.80 408.40 1600 ---- ---- ---- ---- 405.80 +1.80 404.00 1605 ---- ---- ---- ---- 401.40 +1.70 399.70 1610 ---- ---- ---- ---- 397.10 +1.80 395.30 1615 ---- ---- ---- ---- 392.70 +1.70 391.00 1620 ---- ---- ---- ---- 388.40 +1.70 386.70 1625 ---- ---- ---- ---- 384.10 +1.70 382.40 1630 ---- ---- ---- ---- 379.90 +1.70 378.20 1635 ---- ---- ---- ---- 375.60 +1.70 373.90 1640 ---- ---- ---- ---- 371.40 +1.70 369.70 1645 ---- ---- ---- ---- 367.20 +1.70 365.50 1650 ---- ---- ---- ---- 363.00 +1.70 361.30 1655 ---- ---- ---- ---- 358.80 +1.60 357.20 1660 ---- ---- ---- ---- 354.70 +1.60 353.10 1665 ---- ---- ---- ---- 350.60 +1.60 349.00 1670 ---- ---- ---- ---- 346.50 +1.60 344.90 1675 ---- ---- ---- ---- 342.50 +1.70 340.80 1680 ---- ---- ---- ---- 338.40 +1.60 336.80 1685 ---- ---- ---- ---- 334.40 +1.60 332.80 1690 ---- ---- ---- ---- 330.40 +1.60 328.80 1695 ---- ---- ---- ---- 326.50 +1.60 324.90 1700 ---- ---- ---- ---- 322.60 +1.60 321.00 1705 ---- ---- ---- ---- 318.70 +1.60 317.10 1710 ---- ---- ---- ---- 314.80 +1.50 313.30 1715 ---- ---- ---- ---- 311.00 +1.60 309.40 1720 ---- ---- ---- ---- 307.20 +1.60 305.60 1725 ---- ---- ---- ---- 303.40 +1.50 301.90 1730 ---- ---- ---- ---- 299.70 +1.50 298.20 1735 ---- ---- ---- ---- 296.00 +1.50 294.50 1740 ---- ---- ---- ---- 292.30 +1.50 290.80 1745 ---- ---- ---- ---- 288.70 +1.50 287.20 1750 ---- ---- ---- ---- 285.10 +1.50 283.60 1755 ---- ---- ---- ---- 281.50 +1.50 280.00 1760 ---- ---- ---- ---- 278.00 +1.50 276.50 1765 ---- ---- ---- ---- 274.50 +1.50 273.00 1770 ---- ---- ---- ---- 271.00 +1.50 269.50 1775 ---- ---- ---- ---- 267.50 +1.40 266.10 1780 ---- ---- ---- ---- 264.10 +1.40 262.70 1785 ---- ---- ---- ---- 260.80 +1.40 259.40 1790 ---- ---- ---- ---- 257.40 +1.40 256.00 1795 ---- ---- ---- ---- 254.10 +1.40 252.70 1800 ---- ---- ---- ---- 250.80 +1.30 249.50 1805 ---- ---- ---- ---- 247.60 +1.40 246.20 1810 ---- ---- ---- ---- 244.40 +1.40 243.00 1815 ---- ---- ---- ---- 241.20 +1.30 239.90 1820 ---- ---- ---- ---- 238.00 +1.30 236.70 1825 ---- ---- ---- ---- 234.90 +1.30 233.60 1830 ---- ---- ---- ---- 231.90 +1.30 230.60 1835 ---- ---- ---- ---- 228.80 +1.30 227.50 1840 ---- ---- ---- ---- 225.80 +1.30 224.50 1845 ---- ---- ---- ---- 222.80 +1.20 221.60 1850 ---- ---- ---- ---- 219.90 +1.30 218.60 1855 ---- ---- ---- ---- 217.00 +1.30 215.70 1860 ---- ---- ---- ---- 214.10 +1.20 212.90 1865 ---- ---- ---- ---- 211.20 +1.20 210.00 1870 ---- ---- ---- ---- 208.40 +1.20 207.20 1875 ---- ---- ---- ---- 205.70 +1.20 204.50 1880 ---- ---- ---- ---- 202.90 +1.20 201.70 1885 ---- ---- ---- ---- 200.20 +1.10 199.10 1890 ---- ---- ---- ---- 197.50 +1.10 196.40 1895 ---- ---- ---- ---- 194.90 +1.10 193.80 1900 ---- ---- ---- ---- 192.30 +1.10 191.20 1905 ---- ---- ---- ---- 189.70 +1.10 188.60 1910 ---- ---- ---- ---- 187.20 +1.10 186.10 1915 ---- ---- ---- ---- 184.70 +1.10 183.60 1920 ---- ---- ---- ---- 182.20 +1.00 181.20 1925 ---- ---- ---- ---- 179.80 +1.10 178.70 1930 ---- ---- ---- ---- 177.40 +1.00 176.40 1935 ---- ---- ---- ---- 175.10 +1.10 174.00 1940 ---- ---- ---- ---- 172.70 +1.00 171.70 1945 ---- ---- ---- ---- 170.40 +1.00 169.40 1950 ---- ---- ---- ---- 168.20 +1.00 167.20 1955 ---- ---- ---- ---- 165.90 +1.00 164.90 1960 ---- ---- ---- ---- 163.70 +.90 162.80 1965 ---- ---- ---- ---- 161.60 +1.00 160.60 1970 ---- ---- ---- ---- 159.50 +1.00 158.50 1975 ---- ---- ---- ---- 157.40 +1.00 156.40 1980 ---- ---- ---- ---- 155.30 +1.00 154.30 1985 ---- ---- ---- ---- 153.30 +1.00 152.30 1990 ---- ---- ---- ---- 151.30 +.90 150.40 1995 ---- ---- ---- ---- 149.30 +.90 148.40 2000 ---- ---- ---- ---- 147.40 +.90 146.50 2005 ---- ---- ---- ---- 145.50 +.90 144.60 2010 ---- ---- ---- ---- 143.60 +.80 142.80 2015 ---- ---- ---- ---- 141.80 +.90 140.90 2020 ---- ---- ---- ---- 140.00 +.80 139.20 2025 ---- ---- ---- ---- 138.30 +.90 137.40 2030 ---- ---- ---- ---- 136.60 +.90 135.70 2035 ---- ---- ---- ---- 134.90 +.90 134.00 2040 ---- ---- ---- ---- 133.20 +.80 132.40 2045 ---- ---- ---- ---- 131.60 +.80 130.80 2050 ---- ---- ---- ---- 130.00 +.80 129.20 2055 ---- ---- ---- ---- 128.40 +.70 127.70 2060 ---- ---- ---- ---- 126.90 +.80 126.10 2065 ---- ---- ---- ---- 125.40 +.80 124.60 2070 ---- ---- ---- ---- 123.90 +.70 123.20 2075 ---- ---- ---- ---- 122.50 +.80 121.70 2080 ---- ---- ---- ---- 121.00 +.70 120.30 2085 ---- ---- ---- ---- 119.60 +.70 118.90 2090 ---- ---- ---- ---- 118.30 +.80 117.50 2095 ---- ---- ---- ---- 116.90 +.70 116.20 2100 ---- ---- ---- ---- 115.50 +.70 114.80 2105 ---- ---- ---- ---- 114.20 +.70 113.50 2110 ---- ---- ---- ---- 112.90 +.70 112.20 2115 ---- ---- ---- ---- 111.60 +.70 110.90 2120 ---- ---- ---- ---- 110.30 +.60 109.70 2125 ---- ---- ---- ---- 109.10 +.70 108.40 2130 ---- ---- ---- ---- 107.80 +.60 107.20 2135 ---- ---- ---- ---- 106.60 +.70 105.90 2140 ---- ---- ---- ---- 105.30 +.60 104.70 2145 ---- ---- ---- ---- 104.10 +.60 103.50 2150 ---- ---- ---- ---- 102.90 +.60 102.30 2155 ---- ---- ---- ---- 101.70 +.60 101.10 2160 ---- ---- ---- ---- 100.60 +.60 100.00 2165 ---- ---- ---- ---- 99.40 +.60 98.80 2170 ---- ---- ---- ---- 98.30 +.60 97.70 2175 ---- ---- ---- ---- 97.20 +.60 96.60 2180 ---- ---- ---- ---- 96.10 +.60 95.50 2185 ---- ---- ---- ---- 95.00 ---- ---- 2190 ---- ---- ---- ---- 94.00 +.60 93.40 2200 ---- ---- ---- ---- 91.90 +.50 91.40 2210 ---- ---- ---- ---- 90.00 +.50 89.50 2220 ---- ---- ---- ---- 88.20 +.50 87.70 2225 ---- ---- ---- ---- 87.30 +.50 86.80 2230 ---- ---- ---- ---- 86.50 +.50 86.00 2240 ---- ---- ---- ---- 84.80 +.50 84.30 2250 ---- ---- ---- ---- 83.20 +.50 82.70 2260 ---- ---- ---- ---- 81.70 +.50 81.20 2270 ---- ---- ---- ---- 80.20 +.50 79.70 2275 ---- ---- ---- ---- 79.40 +.40 79.00 2280 ---- ---- ---- ---- 78.70 +.50 78.20 2290 ---- ---- ---- ---- 77.30 ---- ---- 2300 ---- ---- ---- ---- 75.90 +.40 75.50 2325 ---- ---- ---- ---- 72.60 +.40 72.20 2350 ---- ---- ---- ---- 69.60 +.40 69.20 2375 ---- ---- ---- ---- 66.80 +.40 66.40 2400 ---- ---- ---- ---- 64.10 +.30 63.80 2425 ---- ---- ---- ---- 61.70 +.30 61.40 2450 ---- ---- ---- ---- 59.40 +.30 59.10 2475 ---- ---- ---- ---- 57.30 +.30 57.00 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 755.60 +2.00 753.60 1275 ---- ---- ---- ---- 730.60 +2.00 728.60 1300 ---- ---- ---- ---- 705.60 +2.00 703.60 1325 ---- ---- ---- ---- 680.60 +2.00 678.60 1350 ---- ---- ---- ---- 655.60 +2.00 653.60 1375 ---- ---- ---- ---- 630.70 +2.00 628.70 1400 ---- ---- ---- ---- 606.20 +2.00 604.20 1425 ---- ---- ---- ---- 581.90 +1.90 580.00 1450 ---- ---- ---- ---- 558.00 +2.00 556.00 1460 ---- ---- ---- ---- 548.50 +1.90 546.60 1470 ---- ---- ---- ---- 539.00 +1.90 537.10 1475 ---- ---- ---- ---- 534.30 +1.90 532.40 1480 ---- ---- ---- ---- 529.60 +1.90 527.70 1490 ---- ---- ---- ---- 520.30 +1.90 518.40 1500 ---- ---- ---- ---- 511.00 +1.90 509.10 1510 ---- ---- ---- ---- 501.70 +1.80 499.90 1520 ---- ---- ---- ---- 492.50 +1.80 490.70 1525 ---- ---- ---- ---- 488.00 +1.90 486.10 1530 ---- ---- ---- ---- 483.40 +1.90 481.50 1540 ---- ---- ---- ---- 474.30 +1.80 472.50 1545 ---- ---- ---- ---- 469.80 +1.90 467.90 1550 ---- ---- ---- ---- 465.30 +1.90 463.40 1555 ---- ---- ---- ---- 460.80 +1.90 458.90 1560 ---- ---- ---- ---- 456.30 +1.80 454.50 1565 ---- ---- ---- ---- 451.80 +1.80 450.00 1570 ---- ---- ---- ---- 447.30 +1.80 445.50 1575 ---- ---- ---- ---- 442.90 +1.80 441.10 1580 ---- ---- ---- ---- 438.40 +1.70 436.70 1585 ---- ---- ---- ---- 434.00 +1.80 432.20 1590 ---- ---- ---- ---- 429.60 +1.80 427.80 1595 ---- ---- ---- ---- 425.20 +1.80 423.40 1600 ---- ---- ---- ---- 420.80 +1.70 419.10 1605 ---- ---- ---- ---- 416.50 +1.80 414.70 1610 ---- ---- ---- ---- 412.10 +1.70 410.40 1615 ---- ---- ---- ---- 407.80 +1.80 406.00 1620 ---- ---- ---- ---- 403.40 +1.70 401.70 1625 ---- ---- ---- ---- 399.10 +1.70 397.40 1630 ---- ---- ---- ---- 394.80 +1.70 393.10 1635 ---- ---- ---- ---- 390.60 +1.80 388.80 1640 ---- ---- ---- ---- 386.30 +1.70 384.60 1645 ---- ---- ---- ---- 382.10 +1.70 380.40 1650 ---- ---- ---- ---- 377.80 +1.60 376.20 1655 ---- ---- ---- ---- 373.70 +1.70 372.00 1660 ---- ---- ---- ---- 369.50 +1.70 367.80 1665 ---- ---- ---- ---- 365.40 +1.70 363.70 1670 ---- ---- ---- ---- 361.20 +1.60 359.60 1675 ---- ---- ---- ---- 357.20 +1.70 355.50 1680 ---- ---- ---- ---- 353.10 +1.60 351.50 1685 ---- ---- ---- ---- 349.10 +1.70 347.40 1690 ---- ---- ---- ---- 345.10 +1.60 343.50 1695 ---- ---- ---- ---- 341.10 +1.60 339.50 1700 ---- ---- ---- ---- 337.20 +1.60 335.60 1705 ---- ---- ---- ---- 333.20 +1.50 331.70 1710 ---- ---- ---- ---- 329.40 +1.60 327.80 1715 ---- ---- ---- ---- 325.50 +1.60 323.90 1720 ---- ---- ---- ---- 321.70 +1.60 320.10 1725 ---- ---- ---- ---- 317.90 +1.60 316.30 1730 ---- ---- ---- ---- 314.10 +1.50 312.60 1735 ---- ---- ---- ---- 310.40 +1.50 308.90 1740 ---- ---- ---- ---- 306.70 +1.50 305.20 1745 ---- ---- ---- ---- 303.00 +1.50 301.50 1750 ---- ---- ---- ---- 299.40 +1.50 297.90 1755 ---- ---- ---- ---- 295.80 +1.50 294.30 1760 ---- ---- ---- ---- 292.20 +1.50 290.70 1765 ---- ---- ---- ---- 288.70 +1.50 287.20 1770 ---- ---- ---- ---- 285.20 +1.50 283.70 1775 ---- ---- ---- ---- 281.70 +1.50 280.20 1780 ---- ---- ---- ---- 278.20 +1.40 276.80 1785 ---- ---- ---- ---- 274.80 +1.40 273.40 1790 ---- ---- ---- ---- 271.40 +1.40 270.00 1795 ---- ---- ---- ---- 268.10 +1.40 266.70 1800 ---- ---- ---- ---- 264.80 +1.40 263.40 1805 ---- ---- ---- ---- 261.50 +1.40 260.10 1810 ---- ---- ---- ---- 258.20 +1.40 256.80 1815 ---- ---- ---- ---- 255.00 +1.40 253.60 1820 ---- ---- ---- ---- 251.80 +1.30 250.50 1825 ---- ---- ---- ---- 248.60 +1.30 247.30 1830 ---- ---- ---- ---- 245.50 +1.30 244.20 1835 ---- ---- ---- ---- 242.40 +1.30 241.10 1840 ---- ---- ---- ---- 239.40 +1.30 238.10 1845 ---- ---- ---- ---- 236.30 +1.30 235.00 1850 ---- ---- ---- ---- 233.30 +1.20 232.10 1855 ---- ---- ---- ---- 230.40 +1.30 229.10 1860 ---- ---- ---- ---- 227.40 +1.20 226.20 1865 ---- ---- ---- ---- 224.50 +1.20 223.30 1870 ---- ---- ---- ---- 221.70 +1.30 220.40 1875 ---- ---- ---- ---- 218.90 +1.30 217.60 1880 ---- ---- ---- ---- 216.10 +1.30 214.80 1885 ---- ---- ---- ---- 213.30 +1.20 212.10 1890 ---- ---- ---- ---- 210.60 +1.20 209.40 1895 ---- ---- ---- ---- 207.90 +1.20 206.70 1900 ---- ---- ---- ---- 205.20 +1.20 204.00 1905 ---- ---- ---- ---- 202.60 +1.20 201.40 1910 ---- ---- ---- ---- 200.00 +1.20 198.80 1915 ---- ---- ---- ---- 197.40 +1.10 196.30 1920 ---- ---- ---- ---- 194.90 +1.10 193.80 1925 ---- ---- ---- ---- 192.40 +1.10 191.30 1930 ---- ---- ---- ---- 189.90 +1.10 188.80 1935 ---- ---- ---- ---- 187.50 +1.10 186.40 1940 ---- ---- ---- ---- 185.10 +1.10 184.00 1945 ---- ---- ---- ---- 182.70 +1.00 181.70 1950 ---- ---- ---- ---- 180.40 +1.00 179.40 1955 ---- ---- ---- ---- 178.10 +1.00 177.10 1960 ---- ---- ---- ---- 175.80 +1.00 174.80 1965 ---- ---- ---- ---- 173.60 +1.00 172.60 1970 ---- ---- ---- ---- 171.40 +1.00 170.40 1975 ---- ---- ---- ---- 169.20 +1.00 168.20 1980 ---- ---- ---- ---- 167.10 +1.00 166.10 1985 ---- ---- ---- ---- 165.00 +1.00 164.00 1990 ---- ---- ---- ---- 162.90 +.90 162.00 1995 ---- ---- ---- ---- 160.90 +.90 160.00 2000 ---- ---- ---- ---- 158.90 +.90 158.00 2005 ---- ---- ---- ---- 156.90 +.90 156.00 2010 ---- ---- ---- ---- 155.00 +.90 154.10 2015 ---- ---- ---- ---- 153.10 +.90 152.20 2020 ---- ---- ---- ---- 151.20 +.90 150.30 2025 ---- ---- ---- ---- 149.40 +.90 148.50 2030 ---- ---- ---- ---- 147.60 +.90 146.70 2035 ---- ---- ---- ---- 145.80 +.90 144.90 2040 ---- ---- ---- ---- 144.10 +.90 143.20 2045 ---- ---- ---- ---- 142.40 +.90 141.50 2050 ---- ---- ---- ---- 140.70 +.90 139.80 2055 ---- ---- ---- ---- 139.00 +.80 138.20 2060 ---- ---- ---- ---- 137.40 +.80 136.60 2065 ---- ---- ---- ---- 135.80 +.80 135.00 2070 ---- ---- ---- ---- 134.30 +.80 133.50 2075 ---- ---- ---- ---- 132.70 +.80 131.90 2080 ---- ---- ---- ---- 131.20 +.80 130.40 2085 ---- ---- ---- ---- 129.80 +.80 129.00 2090 ---- ---- ---- ---- 128.30 +.80 127.50 2095 ---- ---- ---- ---- 126.90 +.80 126.10 2100 ---- ---- ---- ---- 125.50 +.80 124.70 2105 ---- ---- ---- ---- 124.10 +.70 123.40 2110 ---- ---- ---- ---- 122.80 +.80 122.00 2115 ---- ---- ---- ---- 121.40 +.70 120.70 2120 ---- ---- ---- ---- 120.10 +.70 119.40 2125 ---- ---- ---- ---- 118.80 +.70 118.10 2130 ---- ---- ---- ---- 117.50 +.70 116.80 2135 ---- ---- ---- ---- 116.30 +.70 115.60 2140 ---- ---- ---- ---- 115.10 +.70 114.40 2145 ---- ---- ---- ---- 113.80 +.60 113.20 2150 ---- ---- ---- ---- 112.60 +.60 112.00 2155 ---- ---- ---- ---- 111.50 +.70 110.80 2160 ---- ---- ---- ---- 110.30 +.70 109.60 2165 ---- ---- ---- ---- 109.10 +.60 108.50 2170 ---- ---- ---- ---- 108.00 +.60 107.40 2175 ---- ---- ---- ---- 106.90 +.60 106.30 2180 ---- ---- ---- ---- 105.80 +.60 105.20 2185 ---- ---- ---- ---- 104.70 +.60 104.10 2190 ---- ---- ---- ---- 103.60 +.60 103.00 2195 ---- ---- ---- ---- 102.60 +.60 102.00 2200 ---- ---- ---- ---- 101.50 +.60 100.90 2205 ---- ---- ---- ---- 100.50 ---- ---- 2210 ---- ---- ---- ---- 99.50 +.60 98.90 2220 ---- ---- ---- ---- 97.50 +.60 96.90 2225 ---- ---- ---- ---- 96.50 +.50 96.00 2230 ---- ---- ---- ---- 95.60 +.60 95.00 2240 ---- ---- ---- ---- 93.70 +.60 93.10 2250 ---- ---- ---- ---- 91.80 +.50 91.30 2260 ---- ---- ---- ---- 90.10 +.60 89.50 2270 ---- ---- ---- ---- 88.30 +.50 87.80 2275 ---- ---- ---- ---- 87.50 +.50 87.00 2280 ---- ---- ---- ---- 86.70 +.50 86.20 2290 ---- ---- ---- ---- 85.00 +.50 84.50 2300 ---- ---- ---- ---- 83.40 +.50 82.90 2325 ---- ---- ---- ---- 79.60 +.40 79.20 2350 ---- ---- ---- ---- 76.10 +.40 75.70 2375 ---- ---- ---- ---- 72.80 +.40 72.40 2400 ---- ---- ---- ---- 69.70 +.40 69.30 2425 ---- ---- ---- ---- 66.80 +.40 66.40 2450 ---- ---- ---- ---- 64.10 +.30 63.80 2475 ---- ---- ---- ---- 61.60 +.30 61.30 2500 ---- ---- ---- ---- 59.20 ---- ---- OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1005.60 +2.00 1003.60 1025 ---- ---- ---- ---- 980.60 +2.00 978.60 1050 ---- ---- ---- ---- 955.60 +2.00 953.60 1075 ---- ---- ---- ---- 930.60 +2.00 928.60 1090 ---- ---- ---- ---- 915.60 +2.00 913.60 1100 ---- ---- ---- ---- 905.60 +2.00 903.60 1110 ---- ---- ---- ---- 895.60 +2.00 893.60 1120 ---- ---- ---- ---- 885.60 +2.00 883.60 1125 ---- ---- ---- ---- 880.60 +2.00 878.60 1130 ---- ---- ---- ---- 875.60 +2.00 873.60 1140 ---- ---- ---- ---- 865.60 +2.00 863.60 1150 ---- ---- ---- ---- 855.60 +2.00 853.60 1160 ---- ---- ---- ---- 845.60 +2.00 843.60 1170 ---- ---- ---- ---- 835.60 +2.00 833.60 1175 ---- ---- ---- ---- 830.60 +2.00 828.60 1180 ---- ---- ---- ---- 825.60 +2.00 823.60 1190 ---- ---- ---- ---- 815.60 +2.00 813.60 1195 ---- ---- ---- ---- 810.60 +2.00 808.60 1200 ---- ---- ---- ---- 805.60 +2.00 803.60 1205 ---- ---- ---- ---- 800.60 +2.00 798.60 1210 ---- ---- ---- ---- 795.60 +2.00 793.60 1215 ---- ---- ---- ---- 790.60 +2.00 788.60 1220 ---- ---- ---- ---- 785.60 +2.00 783.60 1225 ---- ---- ---- ---- 780.60 +2.00 778.60 1230 ---- ---- ---- ---- 775.60 +2.00 773.60 1235 ---- ---- ---- ---- 770.60 +2.00 768.60 1240 ---- ---- ---- ---- 765.60 +2.00 763.60 1245 ---- ---- ---- ---- 760.60 +2.00 758.60 1250 ---- ---- ---- ---- 755.60 +2.00 753.60 1255 ---- ---- ---- ---- 750.60 +2.00 748.60 1260 ---- ---- ---- ---- 745.60 +2.00 743.60 1265 ---- ---- ---- ---- 740.60 +2.00 738.60 1270 ---- ---- ---- ---- 735.60 +2.00 733.60 1275 ---- ---- ---- ---- 730.60 +2.00 728.60 1280 ---- ---- ---- ---- 725.60 +2.00 723.60 1285 ---- ---- ---- ---- 720.60 +2.00 718.60 1290 ---- ---- ---- ---- 715.60 +2.00 713.60 1295 ---- ---- ---- ---- 710.60 +2.00 708.60 1300 ---- ---- ---- ---- 705.60 +2.00 703.60 1305 ---- ---- ---- ---- 700.60 +2.00 698.60 1310 ---- ---- ---- ---- 695.60 +2.00 693.60 1315 ---- ---- ---- ---- 690.60 +2.00 688.60 1320 ---- ---- ---- ---- 685.60 +2.00 683.60 1325 ---- ---- ---- ---- 680.60 +1.90 678.70 1330 ---- ---- ---- ---- 675.70 +2.00 673.70 1335 ---- ---- ---- ---- 670.70 +2.00 668.70 1340 ---- ---- ---- ---- 665.80 +2.00 663.80 1345 ---- ---- ---- ---- 660.80 +1.90 658.90 1350 ---- ---- ---- ---- 655.90 +2.00 653.90 1355 ---- ---- ---- ---- 651.00 +2.00 649.00 1360 ---- ---- ---- ---- 646.10 +2.00 644.10 1365 ---- ---- ---- ---- 641.20 +2.00 639.20 1370 ---- ---- ---- ---- 636.30 +2.00 634.30 1375 ---- ---- ---- ---- 631.40 +2.00 629.40 1380 ---- ---- ---- ---- 626.50 +1.90 624.60 1385 ---- ---- ---- ---- 621.70 +2.00 619.70 1390 ---- ---- ---- ---- 616.80 +1.90 614.90 1395 ---- ---- ---- ---- 612.00 +2.00 610.00 1400 ---- ---- ---- ---- 607.10 +1.90 605.20 1405 ---- ---- ---- ---- 602.30 +1.90 600.40 1410 ---- ---- ---- ---- 597.50 +2.00 595.50 1415 ---- ---- ---- ---- 592.70 +2.00 590.70 1420 ---- ---- ---- ---- 587.90 +1.90 586.00 1425 ---- ---- ---- ---- 583.10 +1.90 581.20 1430 ---- ---- ---- ---- 578.30 +1.90 576.40 1435 ---- ---- ---- ---- 573.60 +2.00 571.60 1440 ---- ---- ---- ---- 568.80 +1.90 566.90 1445 ---- ---- ---- ---- 564.10 +2.00 562.10 1450 ---- ---- ---- ---- 559.30 +1.90 557.40 1455 ---- ---- ---- ---- 554.60 +1.90 552.70 1460 ---- ---- ---- ---- 549.90 +1.90 548.00 1465 ---- ---- ---- ---- 545.20 +1.90 543.30 1470 ---- ---- ---- ---- 540.50 +1.90 538.60 1475 ---- ---- ---- ---- 535.80 +1.90 533.90 1480 ---- ---- ---- ---- 531.10 +1.90 529.20 1485 ---- ---- ---- ---- 526.50 +1.90 524.60 1490 ---- ---- ---- ---- 521.80 +1.90 519.90 1495 ---- ---- ---- ---- 517.20 +1.90 515.30 1500 ---- ---- ---- ---- 512.60 +1.90 510.70 1505 ---- ---- ---- ---- 507.90 +1.80 506.10 1510 ---- ---- ---- ---- 503.30 +1.80 501.50 1515 ---- ---- ---- ---- 498.80 +1.90 496.90 1520 ---- ---- ---- ---- 494.20 +1.90 492.30 1525 ---- ---- ---- ---- 489.60 +1.80 487.80 1530 ---- ---- ---- ---- 485.10 +1.90 483.20 1535 ---- ---- ---- ---- 480.60 +1.90 478.70 1540 ---- ---- ---- ---- 476.00 +1.80 474.20 1545 ---- ---- ---- ---- 471.50 +1.80 469.70 1550 ---- ---- ---- ---- 467.00 +1.80 465.20 1555 ---- ---- ---- ---- 462.60 +1.80 460.80 1560 ---- ---- ---- ---- 458.10 +1.80 456.30 1565 ---- ---- ---- ---- 453.70 +1.80 451.90 1570 ---- ---- ---- ---- 449.20 +1.80 447.40 1575 ---- ---- ---- ---- 444.80 +1.80 443.00 1580 ---- ---- ---- ---- 440.40 +1.80 438.60 1585 ---- ---- ---- ---- 436.00 +1.80 434.20 1590 ---- ---- ---- ---- 431.60 +1.70 429.90 1595 ---- ---- ---- ---- 427.30 +1.80 425.50 1600 ---- ---- ---- ---- 422.90 +1.70 421.20 1605 ---- ---- ---- ---- 418.60 +1.80 416.80 1610 ---- ---- ---- ---- 414.30 +1.80 412.50 1615 ---- ---- ---- ---- 410.00 +1.80 408.20 1620 ---- ---- ---- ---- 405.70 +1.70 404.00 1625 ---- ---- ---- ---- 401.40 +1.70 399.70 1630 ---- ---- ---- ---- 397.20 +1.80 395.40 1635 ---- ---- ---- ---- 392.90 +1.70 391.20 1640 ---- ---- ---- ---- 388.70 +1.70 387.00 1645 ---- ---- ---- ---- 384.50 +1.70 382.80 1650 ---- ---- ---- ---- 380.30 +1.70 378.60 1655 ---- ---- ---- ---- 376.20 +1.70 374.50 1660 ---- ---- ---- ---- 372.10 +1.70 370.40 1665 ---- ---- ---- ---- 368.00 +1.70 366.30 1670 ---- ---- ---- ---- 363.90 +1.70 362.20 1675 ---- ---- ---- ---- 359.80 +1.60 358.20 1680 ---- ---- ---- ---- 355.80 +1.60 354.20 1685 ---- ---- ---- ---- 351.80 +1.60 350.20 1690 ---- ---- ---- ---- 347.90 +1.60 346.30 1695 ---- ---- ---- ---- 344.00 +1.70 342.30 1700 ---- ---- ---- ---- 340.10 +1.60 338.50 1705 ---- ---- ---- ---- 336.20 +1.60 334.60 1710 ---- ---- ---- ---- 332.30 +1.50 330.80 1715 ---- ---- ---- ---- 328.50 +1.50 327.00 1720 ---- ---- ---- ---- 324.80 +1.60 323.20 1725 ---- ---- ---- ---- 321.00 +1.50 319.50 1730 ---- ---- ---- ---- 317.30 +1.60 315.70 1735 ---- ---- ---- ---- 313.60 +1.50 312.10 1740 ---- ---- ---- ---- 309.90 +1.50 308.40 1745 ---- ---- ---- ---- 306.30 +1.50 304.80 1750 ---- ---- ---- ---- 302.70 +1.50 301.20 1755 ---- ---- ---- ---- 299.20 +1.50 297.70 1760 ---- ---- ---- ---- 295.60 +1.50 294.10 1765 ---- ---- ---- ---- 292.10 +1.40 290.70 1770 ---- ---- ---- ---- 288.70 +1.50 287.20 1775 ---- ---- ---- ---- 285.20 +1.40 283.80 1780 ---- ---- ---- ---- 281.80 +1.40 280.40 1785 ---- ---- ---- ---- 278.50 +1.50 277.00 1790 ---- ---- ---- ---- 275.10 +1.40 273.70 1795 ---- ---- ---- ---- 271.80 +1.40 270.40 1800 ---- ---- ---- ---- 268.50 +1.40 267.10 1805 ---- ---- ---- ---- 265.30 +1.40 263.90 1810 ---- ---- ---- ---- 262.10 +1.40 260.70 1815 ---- ---- ---- ---- 258.90 +1.40 257.50 1820 ---- ---- ---- ---- 255.70 +1.30 254.40 1825 ---- ---- ---- ---- 252.60 +1.30 251.30 1830 ---- ---- ---- ---- 249.50 +1.30 248.20 1835 ---- ---- ---- ---- 246.50 +1.30 245.20 1840 ---- ---- ---- ---- 243.50 +1.40 242.10 1845 ---- ---- ---- ---- 240.50 +1.30 239.20 1850 ---- ---- ---- ---- 237.50 +1.30 236.20 400 1855 ---- ---- ---- ---- 234.60 +1.30 233.30 1860 ---- ---- ---- ---- 231.70 +1.30 230.40 1865 ---- ---- ---- ---- 228.80 +1.20 227.60 1870 ---- ---- ---- ---- 226.00 +1.20 224.80 1875 ---- ---- ---- ---- 223.20 +1.20 222.00 1880 ---- ---- ---- ---- 220.50 +1.30 219.20 75 1885 ---- ---- ---- ---- 217.70 +1.20 216.50 1890 ---- ---- ---- ---- 215.00 +1.20 213.80 1895 ---- ---- ---- ---- 212.40 +1.20 211.20 1900 ---- ---- ---- ---- 209.70 +1.10 208.60 1905 ---- ---- ---- ---- 207.10 +1.10 206.00 1910 ---- ---- ---- ---- 204.60 +1.20 203.40 1915 ---- ---- ---- ---- 202.00 +1.10 200.90 1920 ---- ---- ---- ---- 199.50 +1.10 198.40 1925 ---- ---- ---- ---- 197.10 +1.20 195.90 1930 ---- ---- ---- ---- 194.60 +1.10 193.50 1935 ---- ---- ---- ---- 192.20 +1.10 191.10 1940 ---- ---- ---- ---- 189.90 +1.10 188.80 1945 ---- ---- ---- ---- 187.50 +1.10 186.40 1950 ---- ---- ---- ---- 185.20 +1.10 184.10 1955 ---- ---- ---- ---- 182.90 +1.00 181.90 1960 ---- ---- ---- ---- 180.70 +1.10 179.60 1965 ---- ---- ---- ---- 178.50 +1.10 177.40 1970 ---- ---- ---- ---- 176.30 +1.00 175.30 100 1975 ---- ---- ---- ---- 174.10 +1.00 173.10 1980 ---- ---- ---- ---- 172.00 +1.00 171.00 1985 ---- ---- ---- ---- 169.90 +.90 169.00 1990 ---- ---- ---- ---- 167.90 +1.00 166.90 1995 ---- ---- ---- ---- 165.90 +1.00 164.90 2000 ---- ---- ---- ---- 163.90 +1.00 162.90 130 2005 ---- ---- ---- ---- 161.90 +.90 161.00 2010 ---- ---- ---- ---- 160.00 +.90 159.10 2015 ---- ---- ---- ---- 158.10 +.90 157.20 2020 ---- ---- ---- ---- 156.30 +.90 155.40 2025 ---- ---- ---- ---- 154.50 +.90 153.60 2030 ---- ---- ---- ---- 152.70 +.90 151.80 2035 ---- ---- ---- ---- 150.90 +.90 150.00 2040 ---- ---- ---- ---- 149.20 +.90 148.30 2045 ---- ---- ---- ---- 147.50 +.80 146.70 2050 ---- ---- ---- ---- 145.90 +.90 145.00 2055 ---- ---- ---- ---- 144.30 +.90 143.40 2060 ---- ---- ---- ---- 142.70 +.90 141.80 2065 ---- ---- ---- ---- 141.10 +.80 140.30 2070 ---- ---- ---- ---- 139.60 +.80 138.80 2075 ---- ---- ---- ---- 138.10 +.80 137.30 2080 ---- ---- ---- ---- 136.60 +.80 135.80 2085 ---- ---- ---- ---- 135.20 +.80 134.40 2090 ---- ---- ---- ---- 133.70 +.80 132.90 2095 ---- ---- ---- ---- 132.30 +.80 131.50 2100 ---- ---- ---- ---- 130.90 +.70 130.20 2105 ---- ---- ---- ---- 129.60 +.80 128.80 2110 ---- ---- ---- ---- 128.20 +.70 127.50 2115 ---- ---- ---- ---- 126.90 +.70 126.20 2120 ---- ---- ---- ---- 125.60 +.70 124.90 2125 ---- ---- ---- ---- 124.30 +.70 123.60 2130 ---- ---- ---- ---- 123.00 +.70 122.30 2135 ---- ---- ---- ---- 121.80 +.80 121.00 2140 ---- ---- ---- ---- 120.50 +.70 119.80 2145 ---- ---- ---- ---- 119.20 +.70 118.50 2150 ---- ---- ---- ---- 118.00 +.70 117.30 2155 ---- ---- ---- ---- 116.80 +.70 116.10 2160 ---- ---- ---- ---- 115.60 +.70 114.90 2165 ---- ---- ---- ---- 114.40 +.70 113.70 2170 ---- ---- ---- ---- 113.20 +.70 112.50 2175 ---- ---- ---- ---- 112.00 +.60 111.40 2180 ---- ---- ---- ---- 110.90 +.70 110.20 2185 ---- ---- ---- ---- 109.70 +.60 109.10 2190 ---- ---- ---- ---- 108.60 +.60 108.00 2195 ---- ---- ---- ---- 107.50 +.60 106.90 2200 ---- ---- ---- ---- 106.40 +.60 105.80 500 2205 ---- ---- ---- ---- 105.40 +.60 104.80 2210 ---- ---- ---- ---- 104.40 +.60 103.80 2215 ---- ---- ---- ---- 103.40 +.60 102.80 2220 ---- ---- ---- ---- 102.40 +.60 101.80 2225 ---- ---- ---- ---- 101.50 +.60 100.90 2230 ---- ---- ---- ---- 100.50 +.50 100.00 2235 ---- ---- ---- ---- 99.70 +.60 99.10 2240 ---- ---- ---- ---- 98.80 +.60 98.20 2245 ---- ---- ---- ---- 98.00 +.60 97.40 2250 ---- ---- ---- ---- 97.10 +.60 96.50 2255 ---- ---- ---- ---- 96.20 +.50 95.70 2260 ---- ---- ---- ---- 95.40 +.60 94.80 2265 ---- ---- ---- ---- 94.50 +.60 93.90 2270 ---- ---- ---- ---- 93.60 +.60 93.00 2275 ---- ---- ---- ---- 92.70 +.50 92.20 2280 ---- ---- ---- ---- 91.80 +.50 91.30 2285 ---- ---- ---- ---- 91.00 +.60 90.40 2290 ---- ---- ---- ---- 90.10 +.50 89.60 2295 ---- ---- ---- ---- 89.30 +.50 88.80 2300 ---- ---- ---- ---- 88.50 +.50 88.00 2305 ---- ---- ---- ---- 87.70 +.50 87.20 2310 ---- ---- ---- ---- 86.90 +.40 86.50 2315 ---- ---- ---- ---- 86.20 +.50 85.70 2320 ---- ---- ---- ---- 85.50 +.50 85.00 2325 ---- ---- ---- ---- 84.80 +.50 84.30 2330 ---- ---- ---- ---- 84.10 +.50 83.60 2335 ---- ---- ---- ---- 83.40 +.50 82.90 2340 ---- ---- ---- ---- 82.70 +.40 82.30 2345 ---- ---- ---- ---- 82.10 +.50 81.60 2350 ---- ---- ---- ---- 81.40 +.40 81.00 2355 ---- ---- ---- ---- 80.80 +.40 80.40 2360 ---- ---- ---- ---- 80.20 +.50 79.70 2370 ---- ---- ---- ---- 78.90 +.40 78.50 2375 ---- ---- ---- ---- 78.30 +.40 77.90 2380 ---- ---- ---- ---- 77.70 +.40 77.30 2390 ---- ---- ---- ---- 76.60 +.40 76.20 2400 ---- ---- ---- ---- 75.50 +.50 75.00 2410 ---- ---- ---- ---- 74.40 +.40 74.00 2420 ---- ---- ---- ---- 73.30 +.40 72.90 2425 ---- ---- ---- ---- 72.80 +.40 72.40 2430 ---- ---- ---- ---- 72.20 +.30 71.90 2440 ---- ---- ---- ---- 71.20 +.30 70.90 2450 ---- ---- ---- ---- 70.20 +.30 69.90 2460 ---- ---- ---- ---- 69.30 +.40 68.90 2475 ---- ---- ---- ---- 67.90 +.40 67.50 2500 ---- ---- ---- ---- 65.70 +.30 65.40 2525 ---- ---- ---- ---- 63.60 +.30 63.30 2550 ---- ---- ---- ---- 61.70 +.30 61.40 2575 ---- ---- ---- ---- 59.90 +.30 59.60 2600 ---- ---- ---- ---- 58.20 +.20 58.00 2625 ---- ---- ---- ---- 56.60 +.20 56.40 2650 ---- ---- ---- ---- 55.20 +.30 54.90 900 ---- ---- ---- ---- 1105.60 +2.00 1103.60 925 ---- ---- ---- ---- 1080.60 +2.00 1078.60 950 ---- ---- ---- ---- 1055.60 +2.00 1053.60 975 ---- ---- ---- ---- 1030.60 +2.00 1028.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 742.00 +4.90 737.10 1300 ---- ---- ---- ---- 717.00 +4.90 712.10 1325 ---- ---- ---- ---- 692.00 +4.90 687.10 1350 ---- ---- ---- ---- 667.10 +4.80 662.30 1375 ---- ---- ---- ---- 642.50 +4.80 637.70 1400 ---- ---- ---- ---- 618.30 +4.80 613.50 1425 ---- ---- ---- ---- 594.30 +4.70 589.60 1450 ---- ---- ---- ---- 570.60 +4.60 566.00 1470 ---- ---- ---- ---- 551.90 +4.60 547.30 1475 ---- ---- ---- ---- 547.30 +4.60 542.70 1480 ---- ---- ---- ---- 542.60 +4.60 538.00 1490 ---- ---- ---- ---- 533.40 +4.60 528.80 1500 ---- ---- ---- ---- 524.20 +4.60 519.60 1510 ---- ---- ---- ---- 515.00 +4.50 510.50 1520 ---- ---- ---- ---- 506.00 +4.50 501.50 1525 ---- ---- ---- ---- 501.40 +4.50 496.90 1530 ---- ---- ---- ---- 496.90 +4.50 492.40 1540 ---- ---- ---- ---- 487.90 +4.40 483.50 1550 ---- ---- ---- ---- 479.00 +4.40 474.60 1560 ---- ---- ---- ---- 470.10 +4.40 465.70 1565 ---- ---- ---- ---- 465.70 +4.40 461.30 1570 ---- ---- ---- ---- 461.20 +4.30 456.90 1575 ---- ---- ---- ---- 456.80 +4.30 452.50 1580 ---- ---- ---- ---- 452.50 +4.40 448.10 1585 ---- ---- ---- ---- 448.10 +4.30 443.80 1590 ---- ---- ---- ---- 443.70 +4.30 439.40 1595 ---- ---- ---- ---- 439.40 +4.30 435.10 1600 ---- ---- ---- ---- 435.00 +4.20 430.80 1605 ---- ---- ---- ---- 430.70 +4.30 426.40 1610 ---- ---- ---- ---- 426.40 +4.20 422.20 1615 ---- ---- ---- ---- 422.10 +4.20 417.90 1620 ---- ---- ---- ---- 417.80 +4.20 413.60 1625 ---- ---- ---- ---- 413.60 +4.20 409.40 1630 ---- ---- ---- ---- 409.30 +4.20 405.10 1635 ---- ---- ---- ---- 405.10 +4.20 400.90 1640 ---- ---- ---- ---- 400.80 +4.10 396.70 1645 ---- ---- ---- ---- 396.60 +4.10 392.50 1650 ---- ---- ---- ---- 392.40 +4.10 388.30 1655 ---- ---- ---- ---- 388.30 +4.10 384.20 1660 ---- ---- ---- ---- 384.10 +4.10 380.00 1665 ---- ---- ---- ---- 380.00 +4.10 375.90 1670 ---- ---- ---- ---- 375.90 +4.00 371.90 1675 ---- ---- ---- ---- 371.90 +4.10 367.80 1680 ---- ---- ---- ---- 367.80 +4.00 363.80 1685 ---- ---- ---- ---- 363.80 +4.00 359.80 1690 ---- ---- ---- ---- 359.80 +3.90 355.90 1695 ---- ---- ---- ---- 355.90 +4.00 351.90 1700 ---- ---- ---- ---- 352.00 +4.00 348.00 1705 ---- ---- ---- ---- 348.10 +4.00 344.10 1710 ---- ---- ---- ---- 344.20 +3.90 340.30 1715 ---- ---- ---- ---- 340.40 +3.90 336.50 1720 ---- ---- ---- ---- 336.60 +3.90 332.70 1725 ---- ---- ---- ---- 332.80 +3.90 328.90 1730 ---- ---- ---- ---- 329.00 +3.80 325.20 1735 ---- ---- ---- ---- 325.30 +3.80 321.50 1740 ---- ---- ---- ---- 321.60 +3.70 317.90 1745 ---- ---- ---- ---- 318.00 +3.80 314.20 1750 ---- ---- ---- ---- 314.40 +3.80 310.60 1755 ---- ---- ---- ---- 310.80 +3.70 307.10 1760 ---- ---- ---- ---- 307.20 +3.70 303.50 1765 ---- ---- ---- ---- 303.70 +3.70 300.00 1770 ---- ---- ---- ---- 300.20 +3.70 296.50 1775 ---- ---- ---- ---- 296.70 +3.60 293.10 1780 ---- ---- ---- ---- 293.30 +3.60 289.70 1785 ---- ---- ---- ---- 289.90 +3.60 286.30 1790 ---- ---- ---- ---- 286.50 +3.50 283.00 1795 ---- ---- ---- ---- 283.20 +3.50 279.70 1800 ---- ---- ---- ---- 279.90 +3.50 276.40 1805 ---- ---- ---- ---- 276.60 +3.50 273.10 1810 ---- ---- ---- ---- 273.40 +3.50 269.90 1815 ---- ---- ---- ---- 270.10 +3.40 266.70 1820 ---- ---- ---- ---- 267.00 +3.50 263.50 1825 ---- ---- ---- ---- 263.80 +3.40 260.40 1830 ---- ---- ---- ---- 260.70 +3.40 257.30 1835 ---- ---- ---- ---- 257.60 +3.30 254.30 1840 ---- ---- ---- ---- 254.50 +3.30 251.20 1845 ---- ---- ---- ---- 251.50 +3.30 248.20 1850 ---- ---- ---- ---- 248.50 +3.30 245.20 1855 ---- ---- ---- ---- 245.50 +3.20 242.30 1860 ---- ---- ---- ---- 242.60 +3.20 239.40 1865 ---- ---- ---- ---- 239.70 +3.20 236.50 1870 ---- ---- ---- ---- 236.80 +3.10 233.70 1875 ---- ---- ---- ---- 234.00 +3.10 230.90 1880 ---- ---- ---- ---- 231.20 +3.10 228.10 1885 ---- ---- ---- ---- 228.40 +3.10 225.30 1890 ---- ---- ---- ---- 225.70 +3.10 222.60 1895 ---- ---- ---- ---- 223.00 +3.00 220.00 1900 ---- ---- ---- ---- 220.30 +3.00 217.30 1905 ---- ---- ---- ---- 217.70 +3.00 214.70 1910 ---- ---- ---- ---- 215.10 +3.00 212.10 1915 ---- ---- ---- ---- 212.50 +3.00 209.50 1920 ---- ---- ---- ---- 210.00 +3.00 207.00 1925 ---- ---- ---- ---- 207.40 +2.90 204.50 1930 ---- ---- ---- ---- 205.00 +2.90 202.10 1935 ---- ---- ---- ---- 202.50 +2.80 199.70 1940 ---- ---- ---- ---- 200.10 +2.80 197.30 1945 ---- ---- ---- ---- 197.70 +2.80 194.90 1950 ---- ---- ---- ---- 195.40 +2.80 192.60 1955 ---- ---- ---- ---- 193.00 +2.70 190.30 1960 ---- ---- ---- ---- 190.80 +2.80 188.00 1965 ---- ---- ---- ---- 188.50 +2.70 185.80 1970 ---- ---- ---- ---- 186.30 +2.70 183.60 1975 ---- ---- ---- ---- 184.10 +2.70 181.40 1980 ---- ---- ---- ---- 181.90 +2.60 179.30 1985 ---- ---- ---- ---- 179.80 +2.60 177.20 1990 ---- ---- ---- ---- 177.70 +2.60 175.10 1995 ---- ---- ---- ---- 175.60 +2.50 173.10 2000 ---- ---- ---- ---- 173.60 +2.50 171.10 2005 ---- ---- ---- ---- 171.60 +2.50 169.10 2010 ---- ---- ---- ---- 169.60 +2.50 167.10 2015 ---- ---- ---- ---- 167.70 +2.50 165.20 2020 ---- ---- ---- ---- 165.80 +2.50 163.30 2025 ---- ---- ---- ---- 163.90 +2.40 161.50 2030 ---- ---- ---- ---- 162.10 +2.40 159.70 2035 ---- ---- ---- ---- 160.20 +2.30 157.90 2040 ---- ---- ---- ---- 158.50 +2.40 156.10 2045 ---- ---- ---- ---- 156.70 +2.30 154.40 2050 ---- ---- ---- ---- 155.00 +2.30 152.70 2055 ---- ---- ---- ---- 153.30 +2.30 151.00 2060 ---- ---- ---- ---- 151.70 +2.30 149.40 2065 ---- ---- ---- ---- 150.00 +2.20 147.80 2070 ---- ---- ---- ---- 148.40 +2.20 146.20 2075 ---- ---- ---- ---- 146.90 +2.30 144.60 2080 ---- ---- ---- ---- 145.30 +2.20 143.10 2085 ---- ---- ---- ---- 143.80 +2.20 141.60 2090 ---- ---- ---- ---- 142.30 +2.10 140.20 2095 ---- ---- ---- ---- 140.90 +2.20 138.70 2100 ---- ---- ---- ---- 139.40 +2.10 137.30 2105 ---- ---- ---- ---- 138.00 +2.10 135.90 2110 ---- ---- ---- ---- 136.60 +2.00 134.60 2115 ---- ---- ---- ---- 135.30 +2.10 133.20 2120 ---- ---- ---- ---- 133.90 +2.00 131.90 2125 ---- ---- ---- ---- 132.60 +2.00 130.60 2130 ---- ---- ---- ---- 131.30 +2.00 129.30 2135 ---- ---- ---- ---- 130.00 +1.90 128.10 2140 ---- ---- ---- ---- 128.80 +2.00 126.80 2145 ---- ---- ---- ---- 127.50 +1.90 125.60 2150 ---- ---- ---- ---- 126.30 +1.90 124.40 2155 ---- ---- ---- ---- 125.10 +1.90 123.20 2160 ---- ---- ---- ---- 123.90 +1.90 122.00 2165 ---- ---- ---- ---- 122.80 +1.90 120.90 2170 ---- ---- ---- ---- 121.60 +1.90 119.70 2175 ---- ---- ---- ---- 120.50 +1.90 118.60 2180 ---- ---- ---- ---- 119.30 +1.80 117.50 2185 ---- ---- ---- ---- 118.20 +1.80 116.40 2190 ---- ---- ---- ---- 117.10 +1.80 115.30 2195 ---- ---- ---- ---- 116.00 +1.70 114.30 2200 ---- ---- ---- ---- 115.00 +1.80 113.20 2205 ---- ---- ---- ---- 113.90 +1.70 112.20 2210 ---- ---- ---- ---- 112.90 +1.70 111.20 2220 ---- ---- ---- ---- 110.80 +1.70 109.10 2225 ---- ---- ---- ---- 109.90 +1.70 108.20 2230 ---- ---- ---- ---- 108.90 +1.70 107.20 2240 ---- ---- ---- ---- 106.90 +1.60 105.30 2250 ---- ---- ---- ---- 105.10 +1.60 103.50 2260 ---- ---- ---- ---- 103.20 +1.50 101.70 2270 ---- ---- ---- ---- 101.50 +1.60 99.90 2275 ---- ---- ---- ---- 100.60 +1.50 99.10 2280 ---- ---- ---- ---- 99.70 +1.50 98.20 2290 ---- ---- ---- ---- 98.10 +1.50 96.60 2300 ---- ---- ---- ---- 96.40 +1.50 94.90 2310 ---- ---- ---- ---- 94.80 ---- ---- 2325 ---- ---- ---- ---- 92.50 +1.40 91.10 2350 ---- ---- ---- ---- 88.80 +1.30 87.50 2375 ---- ---- ---- ---- 85.40 +1.30 84.10 2400 ---- ---- ---- ---- 82.20 +1.20 81.00 2425 ---- ---- ---- ---- 79.20 +1.20 78.00 2450 ---- ---- ---- ---- 76.40 +1.20 75.20 2475 ---- ---- ---- ---- 73.80 +1.20 72.60 2500 ---- ---- ---- ---- 71.30 +1.10 70.20 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 617.00 +4.90 612.10 1425 ---- ---- ---- ---- 592.20 +4.90 587.30 1450 ---- ---- ---- ---- 567.80 +4.70 563.10 1475 ---- ---- ---- ---- 544.10 +4.70 539.40 1500 ---- ---- ---- ---- 520.80 +4.60 516.20 1525 ---- ---- ---- ---- 498.10 +4.60 493.50 1550 ---- ---- ---- ---- 475.90 +4.50 471.40 1575 ---- ---- ---- ---- 454.20 +4.40 449.80 1580 ---- ---- ---- ---- 449.90 +4.30 445.60 1590 ---- ---- ---- ---- 441.40 +4.30 437.10 1600 ---- ---- ---- ---- 433.00 +4.30 428.70 1610 ---- ---- ---- ---- 424.70 +4.30 420.40 1620 ---- ---- ---- ---- 416.50 +4.30 412.20 1625 ---- ---- ---- ---- 412.40 +4.20 408.20 1630 ---- ---- ---- ---- 408.30 +4.20 404.10 1640 ---- ---- ---- ---- 400.30 +4.20 396.10 1650 ---- ---- ---- ---- 392.30 +4.20 388.10 1660 ---- ---- ---- ---- 384.40 +4.10 380.30 1670 ---- ---- ---- ---- 376.60 +4.10 372.50 1675 ---- ---- ---- ---- 372.70 +4.00 368.70 1680 ---- ---- ---- ---- 368.80 +4.00 364.80 1685 ---- ---- ---- ---- 365.00 +4.00 361.00 1690 ---- ---- ---- ---- 361.20 +4.00 357.20 1695 ---- ---- ---- ---- 357.40 +3.90 353.50 1700 ---- ---- ---- ---- 353.60 +3.90 349.70 1705 ---- ---- ---- ---- 349.90 +3.90 346.00 1710 ---- ---- ---- ---- 346.20 +3.90 342.30 1715 ---- ---- ---- ---- 342.50 +3.90 338.60 1720 ---- ---- ---- ---- 338.80 +3.80 335.00 1725 ---- ---- ---- ---- 335.20 +3.90 331.30 1730 ---- ---- ---- ---- 331.50 +3.80 327.70 1735 ---- ---- ---- ---- 327.90 +3.80 324.10 1740 ---- ---- ---- ---- 324.30 +3.70 320.60 1745 ---- ---- ---- ---- 320.80 +3.80 317.00 1750 ---- ---- ---- ---- 317.20 +3.70 313.50 1755 ---- ---- ---- ---- 313.70 +3.70 310.00 1760 ---- ---- ---- ---- 310.20 +3.70 306.50 1765 ---- ---- ---- ---- 306.70 +3.60 303.10 1770 ---- ---- ---- ---- 303.30 +3.70 299.60 1775 ---- ---- ---- ---- 299.80 +3.60 296.20 1780 ---- ---- ---- ---- 296.40 +3.50 292.90 1785 ---- ---- ---- ---- 293.10 +3.60 289.50 1790 ---- ---- ---- ---- 289.70 +3.50 286.20 1795 ---- ---- ---- ---- 286.40 +3.50 282.90 1800 ---- ---- ---- ---- 283.10 +3.50 279.60 1805 ---- ---- ---- ---- 279.90 +3.50 276.40 1810 ---- ---- ---- ---- 276.60 +3.40 273.20 1815 ---- ---- ---- ---- 273.40 +3.40 270.00 1820 ---- ---- ---- ---- 270.30 +3.40 266.90 1825 ---- ---- ---- ---- 267.20 +3.40 263.80 1830 ---- ---- ---- ---- 264.10 +3.40 260.70 1835 ---- ---- ---- ---- 261.00 +3.30 257.70 1840 ---- ---- ---- ---- 258.00 +3.30 254.70 1845 ---- ---- ---- ---- 255.00 +3.30 251.70 1850 ---- ---- ---- ---- 252.00 +3.30 248.70 1855 ---- ---- ---- ---- 249.10 +3.30 245.80 1860 ---- ---- ---- ---- 246.20 +3.30 242.90 1865 ---- ---- ---- ---- 243.30 +3.20 240.10 1870 ---- ---- ---- ---- 240.50 +3.20 237.30 1875 ---- ---- ---- ---- 237.60 +3.10 234.50 1880 ---- ---- ---- ---- 234.90 +3.10 231.80 1885 ---- ---- ---- ---- 232.10 +3.10 229.00 1890 ---- ---- ---- ---- 229.40 +3.00 226.40 1895 ---- ---- ---- ---- 226.80 +3.10 223.70 1900 ---- ---- ---- ---- 224.10 +3.00 221.10 1905 ---- ---- ---- ---- 221.50 +3.00 218.50 1910 ---- ---- ---- ---- 218.90 +3.00 215.90 1915 ---- ---- ---- ---- 216.40 +3.00 213.40 1920 ---- ---- ---- ---- 213.90 +3.00 210.90 1925 ---- ---- ---- ---- 211.40 +2.90 208.50 1930 ---- ---- ---- ---- 208.90 +2.90 206.00 1935 ---- ---- ---- ---- 206.50 +2.80 203.70 1940 ---- ---- ---- ---- 204.10 +2.80 201.30 1945 ---- ---- ---- ---- 201.80 +2.80 199.00 1950 ---- ---- ---- ---- 199.40 +2.70 196.70 1955 ---- ---- ---- ---- 197.10 +2.70 194.40 1960 ---- ---- ---- ---- 194.90 +2.80 192.10 1965 ---- ---- ---- ---- 192.60 +2.70 189.90 1970 ---- ---- ---- ---- 190.40 +2.60 187.80 1975 ---- ---- ---- ---- 188.30 +2.70 185.60 1980 ---- ---- ---- ---- 186.10 +2.60 183.50 1985 ---- ---- ---- ---- 184.00 +2.60 181.40 1990 ---- ---- ---- ---- 181.90 +2.60 179.30 1995 ---- ---- ---- ---- 179.90 +2.60 177.30 2000 ---- ---- ---- ---- 177.90 +2.60 175.30 2005 ---- ---- ---- ---- 175.90 +2.50 173.40 2010 ---- ---- ---- ---- 173.90 +2.50 171.40 2015 ---- ---- ---- ---- 172.00 +2.50 169.50 2020 ---- ---- ---- ---- 170.10 +2.40 167.70 2025 ---- ---- ---- ---- 168.30 +2.50 165.80 2030 ---- ---- ---- ---- 166.40 +2.40 164.00 2035 ---- ---- ---- ---- 164.60 +2.40 162.20 2040 ---- ---- ---- ---- 162.90 +2.40 160.50 2045 ---- ---- ---- ---- 161.10 +2.30 158.80 2050 ---- ---- ---- ---- 159.40 +2.30 157.10 2055 ---- ---- ---- ---- 157.80 +2.40 155.40 2060 ---- ---- ---- ---- 156.10 +2.30 153.80 2065 ---- ---- ---- ---- 154.50 +2.30 152.20 2070 ---- ---- ---- ---- 152.90 +2.20 150.70 2075 ---- ---- ---- ---- 151.40 +2.30 149.10 2080 ---- ---- ---- ---- 149.80 +2.20 147.60 2085 ---- ---- ---- ---- 148.30 +2.20 146.10 2090 ---- ---- ---- ---- 146.90 +2.20 144.70 2095 ---- ---- ---- ---- 145.40 +2.10 143.30 2100 ---- ---- ---- ---- 144.00 +2.10 141.90 2105 ---- ---- ---- ---- 142.60 +2.10 140.50 2110 ---- ---- ---- ---- 141.20 +2.10 139.10 2115 ---- ---- ---- ---- 139.90 +2.10 137.80 2120 ---- ---- ---- ---- 138.50 +2.00 136.50 2125 ---- ---- ---- ---- 137.20 +2.00 135.20 2130 ---- ---- ---- ---- 135.90 +2.00 133.90 2135 ---- ---- ---- ---- 134.70 +2.00 132.70 2140 ---- ---- ---- ---- 133.40 +2.00 131.40 2145 ---- ---- ---- ---- 132.20 +2.00 130.20 2150 ---- ---- ---- ---- 131.00 +2.00 129.00 2155 ---- ---- ---- ---- 129.80 +2.00 127.80 2160 ---- ---- ---- ---- 128.60 +1.90 126.70 2165 ---- ---- ---- ---- 127.40 +1.90 125.50 2170 ---- ---- ---- ---- 126.30 +1.90 124.40 2175 ---- ---- ---- ---- 125.10 +1.80 123.30 2180 ---- ---- ---- ---- 124.00 +1.80 122.20 2185 ---- ---- ---- ---- 122.90 +1.80 121.10 2190 ---- ---- ---- ---- 121.80 +1.80 120.00 2195 ---- ---- ---- ---- 120.70 +1.80 118.90 2200 ---- ---- ---- ---- 119.70 +1.80 117.90 2205 ---- ---- ---- ---- 118.60 +1.70 116.90 2210 ---- ---- ---- ---- 117.60 +1.80 115.80 2220 ---- ---- ---- ---- 115.60 +1.80 113.80 2225 ---- ---- ---- ---- 114.60 +1.70 112.90 2230 ---- ---- ---- ---- 113.60 +1.70 111.90 2240 ---- ---- ---- ---- 111.70 +1.70 110.00 2250 ---- ---- ---- ---- 109.80 +1.60 108.20 2260 ---- ---- ---- ---- 108.00 +1.60 106.40 2270 ---- ---- ---- ---- 106.20 +1.60 104.60 2275 ---- ---- ---- ---- 105.30 +1.50 103.80 2280 ---- ---- ---- ---- 104.50 +1.60 102.90 2290 ---- ---- ---- ---- 102.80 +1.50 101.30 2300 ---- ---- ---- ---- 101.20 +1.50 99.70 2310 ---- ---- ---- ---- 99.60 ---- ---- 2325 ---- ---- ---- ---- 97.30 +1.50 95.80 2350 ---- ---- ---- ---- 93.60 +1.40 92.20 2375 ---- ---- ---- ---- 90.10 +1.30 88.80 2400 ---- ---- ---- ---- 86.90 +1.30 85.60 2425 ---- ---- ---- ---- 83.90 +1.20 82.70 2450 ---- ---- ---- ---- 81.10 +1.20 79.90 2475 ---- ---- ---- ---- 78.40 +1.10 77.30 2500 ---- ---- ---- ---- 75.90 +1.10 74.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 563.30 +4.50 558.80 1500 ---- ---- ---- ---- 540.40 +4.50 535.90 1525 ---- ---- ---- ---- 517.80 +4.50 513.30 1550 ---- ---- ---- ---- 495.40 +4.40 491.00 1575 ---- ---- ---- ---- 473.40 +4.40 469.00 1600 ---- ---- ---- ---- 451.60 +4.20 447.40 1625 ---- ---- ---- ---- 430.30 +4.20 426.10 1650 ---- ---- ---- ---- 409.40 +4.10 405.30 1660 ---- ---- ---- ---- 401.10 +4.00 397.10 1670 ---- ---- ---- ---- 393.00 +4.10 388.90 1675 ---- ---- ---- ---- 389.00 +4.10 384.90 1680 ---- ---- ---- ---- 384.90 +4.00 380.90 1690 ---- ---- ---- ---- 377.00 +4.00 373.00 1700 ---- ---- ---- ---- 369.10 +4.00 365.10 1710 ---- ---- ---- ---- 361.30 +3.90 357.40 1720 ---- ---- ---- ---- 353.60 +3.80 349.80 1725 ---- ---- ---- ---- 349.90 ---- ---- 1730 ---- ---- ---- ---- 346.10 +3.80 342.30 1740 ---- ---- ---- ---- 338.70 +3.80 334.90 1750 ---- ---- ---- ---- 331.30 +3.70 327.60 1760 ---- ---- ---- ---- 324.20 +3.80 320.40 1765 ---- ---- ---- ---- 320.60 +3.70 316.90 1770 ---- ---- ---- ---- 317.10 +3.70 313.40 1775 ---- ---- ---- ---- 313.60 +3.60 310.00 1780 ---- ---- ---- ---- 310.20 +3.60 306.60 1785 ---- ---- ---- ---- 306.80 +3.60 303.20 1790 ---- ---- ---- ---- 303.40 +3.60 299.80 1795 ---- ---- ---- ---- 300.10 +3.60 296.50 1800 ---- ---- ---- ---- 296.80 +3.60 293.20 1805 ---- ---- ---- ---- 293.50 +3.50 290.00 1810 ---- ---- ---- ---- 290.20 +3.50 286.70 1815 ---- ---- ---- ---- 287.00 +3.50 283.50 1820 ---- ---- ---- ---- 283.80 +3.40 280.40 1825 ---- ---- ---- ---- 280.70 +3.50 277.20 1830 ---- ---- ---- ---- 277.60 +3.50 274.10 1835 ---- ---- ---- ---- 274.50 +3.40 271.10 1840 ---- ---- ---- ---- 271.40 +3.40 268.00 1845 ---- ---- ---- ---- 268.40 +3.40 265.00 1850 ---- ---- ---- ---- 265.30 +3.30 262.00 1855 ---- ---- ---- ---- 262.40 +3.30 259.10 1860 ---- ---- ---- ---- 259.40 +3.30 256.10 1865 ---- ---- ---- ---- 256.50 +3.20 253.30 1870 ---- ---- ---- ---- 253.60 +3.20 250.40 1875 ---- ---- ---- ---- 250.80 +3.20 247.60 1880 ---- ---- ---- ---- 247.90 +3.10 244.80 1885 ---- ---- ---- ---- 245.20 +3.20 242.00 1890 ---- ---- ---- ---- 242.40 +3.10 239.30 1895 ---- ---- ---- ---- 239.70 +3.10 236.60 1900 ---- ---- ---- ---- 237.00 +3.10 233.90 1905 ---- ---- ---- ---- 234.30 +3.10 231.20 1910 ---- ---- ---- ---- 231.70 +3.10 228.60 1915 ---- ---- ---- ---- 229.10 +3.10 226.00 1920 ---- ---- ---- ---- 226.50 +3.00 223.50 1925 ---- ---- ---- ---- 223.90 +2.90 221.00 1930 ---- ---- ---- ---- 221.40 +2.90 218.50 1935 ---- ---- ---- ---- 219.00 +3.00 216.00 1940 ---- ---- ---- ---- 216.50 +2.90 213.60 1945 ---- ---- ---- ---- 214.10 +2.90 211.20 1950 ---- ---- ---- ---- 211.70 +2.80 208.90 1955 ---- ---- ---- ---- 209.40 +2.90 206.50 1960 ---- ---- ---- ---- 207.00 +2.80 204.20 1965 ---- ---- ---- ---- 204.70 +2.70 202.00 1970 ---- ---- ---- ---- 202.50 +2.80 199.70 1975 ---- ---- ---- ---- 200.20 +2.70 197.50 1980 ---- ---- ---- ---- 198.00 +2.70 195.30 1985 ---- ---- ---- ---- 195.90 +2.70 193.20 1990 ---- ---- ---- ---- 193.70 +2.60 191.10 1995 ---- ---- ---- ---- 191.60 +2.60 189.00 2000 ---- ---- ---- ---- 189.60 +2.70 186.90 2005 ---- ---- ---- ---- 187.50 +2.60 184.90 2010 ---- ---- ---- ---- 185.50 +2.60 182.90 2015 ---- ---- ---- ---- 183.50 +2.50 181.00 2020 ---- ---- ---- ---- 181.60 +2.60 179.00 2025 ---- ---- ---- ---- 179.70 +2.60 177.10 2030 ---- ---- ---- ---- 177.80 +2.50 175.30 2035 ---- ---- ---- ---- 175.90 +2.50 173.40 2040 ---- ---- ---- ---- 174.10 +2.50 171.60 2045 ---- ---- ---- ---- 172.30 +2.50 169.80 2050 ---- ---- ---- ---- 170.50 +2.40 168.10 2055 ---- ---- ---- ---- 168.80 +2.40 166.40 2060 ---- ---- ---- ---- 167.10 +2.40 164.70 2065 ---- ---- ---- ---- 165.40 +2.40 163.00 2070 ---- ---- ---- ---- 163.80 +2.40 161.40 2075 ---- ---- ---- ---- 162.20 +2.40 159.80 2080 ---- ---- ---- ---- 160.60 +2.30 158.30 2085 ---- ---- ---- ---- 159.00 +2.30 156.70 2090 ---- ---- ---- ---- 157.50 +2.30 155.20 2095 ---- ---- ---- ---- 156.00 +2.30 153.70 2100 ---- ---- ---- ---- 154.50 +2.20 152.30 2105 ---- ---- ---- ---- 153.10 +2.20 150.90 2110 ---- ---- ---- ---- 151.60 +2.10 149.50 2115 ---- ---- ---- ---- 150.20 +2.10 148.10 2120 ---- ---- ---- ---- 148.90 +2.20 146.70 2125 ---- ---- ---- ---- 147.50 +2.10 145.40 2130 ---- ---- ---- ---- 146.20 +2.10 144.10 2135 ---- ---- ---- ---- 144.90 +2.10 142.80 2140 ---- ---- ---- ---- 143.60 +2.10 141.50 2145 ---- ---- ---- ---- 142.30 +2.10 140.20 2150 ---- ---- ---- ---- 141.00 +2.00 139.00 2155 ---- ---- ---- ---- 139.80 +2.00 137.80 2160 ---- ---- ---- ---- 138.60 +2.00 136.60 2165 ---- ---- ---- ---- 137.40 +2.00 135.40 2170 ---- ---- ---- ---- 136.20 +2.00 134.20 2175 ---- ---- ---- ---- 135.00 +1.90 133.10 2180 ---- ---- ---- ---- 133.90 +2.00 131.90 2185 ---- ---- ---- ---- 132.70 +1.90 130.80 2190 ---- ---- ---- ---- 131.60 +1.90 129.70 2195 ---- ---- ---- ---- 130.50 +1.90 128.60 2200 ---- ---- ---- ---- 129.40 +1.90 127.50 2205 ---- ---- ---- ---- 128.30 +1.90 126.40 2210 ---- ---- ---- ---- 127.20 +1.80 125.40 2215 ---- ---- ---- ---- 126.20 +1.90 124.30 2220 ---- ---- ---- ---- 125.10 +1.80 123.30 2225 ---- ---- ---- ---- 124.10 ---- ---- 2230 ---- ---- ---- ---- 123.10 +1.80 121.30 2240 ---- ---- ---- ---- 121.10 +1.80 119.30 2250 ---- ---- ---- ---- 119.20 +1.80 117.40 2260 ---- ---- ---- ---- 117.30 +1.70 115.60 2270 ---- ---- ---- ---- 115.40 +1.60 113.80 2275 ---- ---- ---- ---- 114.50 +1.60 112.90 2280 ---- ---- ---- ---- 113.60 +1.60 112.00 2290 ---- ---- ---- ---- 111.90 +1.60 110.30 2300 ---- ---- ---- ---- 110.20 +1.60 108.60 2310 ---- ---- ---- ---- 108.50 +1.60 106.90 2320 ---- ---- ---- ---- 106.90 ---- ---- 2325 ---- ---- ---- ---- 106.10 +1.50 104.60 2350 ---- ---- ---- ---- 102.30 +1.50 100.80 2375 ---- ---- ---- ---- 98.70 +1.40 97.30 2400 ---- ---- ---- ---- 95.30 +1.30 94.00 2425 ---- ---- ---- ---- 92.20 +1.40 90.80 2450 ---- ---- ---- ---- 89.20 +1.30 87.90 2475 ---- ---- ---- ---- 86.40 +1.20 85.20 2500 ---- ---- ---- ---- 83.80 +1.20 82.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1044.90 +4.90 1040.00 1025 ---- ---- ---- ---- 1019.90 +4.90 1015.00 1050 ---- ---- ---- ---- 994.90 +4.90 990.00 1075 ---- ---- ---- ---- 969.90 +4.90 965.00 1100 ---- ---- ---- ---- 944.90 +4.90 940.00 1125 ---- ---- ---- ---- 919.90 +4.90 915.00 1130 ---- ---- ---- ---- 914.90 +4.90 910.00 1140 ---- ---- ---- ---- 904.90 +4.90 900.00 1150 ---- ---- ---- ---- 894.90 +4.90 890.00 1160 ---- ---- ---- ---- 884.90 +4.90 880.00 1170 ---- ---- ---- ---- 874.90 +4.90 870.00 1175 ---- ---- ---- ---- 869.90 +4.90 865.00 1180 ---- ---- ---- ---- 864.90 +4.90 860.00 1190 ---- ---- ---- ---- 854.90 +4.90 850.00 1200 ---- ---- ---- ---- 844.90 +4.90 840.00 1210 ---- ---- ---- ---- 834.90 +4.90 830.00 1220 ---- ---- ---- ---- 824.90 +4.90 820.00 1225 ---- ---- ---- ---- 819.90 +4.90 815.00 1230 ---- ---- ---- ---- 814.90 +4.90 810.00 1235 ---- ---- ---- ---- 809.90 +4.90 805.00 1240 ---- ---- ---- ---- 804.90 +4.90 800.00 1245 ---- ---- ---- ---- 800.00 +4.90 795.10 1250 ---- ---- ---- ---- 795.00 +4.90 790.10 1255 ---- ---- ---- ---- 790.00 +4.80 785.20 1260 ---- ---- ---- ---- 785.10 +4.90 780.20 1265 ---- ---- ---- ---- 780.20 +4.90 775.30 1270 ---- ---- ---- ---- 775.20 +4.80 770.40 1275 ---- ---- ---- ---- 770.30 +4.80 765.50 1280 ---- ---- ---- ---- 765.40 +4.80 760.60 1285 ---- ---- ---- ---- 760.50 +4.80 755.70 1290 ---- ---- ---- ---- 755.60 +4.80 750.80 1295 ---- ---- ---- ---- 750.70 +4.80 745.90 1300 ---- ---- ---- ---- 745.80 +4.80 741.00 1305 ---- ---- ---- ---- 741.00 +4.80 736.20 1310 ---- ---- ---- ---- 736.10 +4.80 731.30 1315 ---- ---- ---- ---- 731.30 +4.80 726.50 1320 ---- ---- ---- ---- 726.40 +4.80 721.60 1325 ---- ---- ---- ---- 721.60 +4.80 716.80 1330 ---- ---- ---- ---- 716.80 +4.80 712.00 1335 ---- ---- ---- ---- 711.90 +4.70 707.20 1340 ---- ---- ---- ---- 707.10 +4.70 702.40 1345 ---- ---- ---- ---- 702.30 +4.70 697.60 1350 ---- ---- ---- ---- 697.50 +4.70 692.80 1355 ---- ---- ---- ---- 692.80 +4.80 688.00 1360 ---- ---- ---- ---- 688.00 +4.80 683.20 1365 ---- ---- ---- ---- 683.20 +4.70 678.50 1370 ---- ---- ---- ---- 678.50 +4.80 673.70 1375 ---- ---- ---- ---- 673.70 +4.70 669.00 1380 ---- ---- ---- ---- 669.00 +4.80 664.20 1385 ---- ---- ---- ---- 664.20 +4.70 659.50 1390 ---- ---- ---- ---- 659.50 +4.70 654.80 1395 ---- ---- ---- ---- 654.80 +4.70 650.10 1400 ---- ---- ---- ---- 650.10 +4.70 645.40 1405 ---- ---- ---- ---- 645.40 +4.70 640.70 1410 ---- ---- ---- ---- 640.70 +4.70 636.00 1415 ---- ---- ---- ---- 636.00 +4.70 631.30 1420 ---- ---- ---- ---- 631.30 +4.60 626.70 1425 ---- ---- ---- ---- 626.70 +4.70 622.00 1430 ---- ---- ---- ---- 622.00 +4.60 617.40 1435 ---- ---- ---- ---- 617.30 +4.60 612.70 1440 ---- ---- ---- ---- 612.70 +4.60 608.10 1445 ---- ---- ---- ---- 608.10 +4.60 603.50 1450 ---- ---- ---- ---- 603.40 +4.60 598.80 1455 ---- ---- ---- ---- 598.80 +4.60 594.20 1460 ---- ---- ---- ---- 594.20 +4.60 589.60 1465 ---- ---- ---- ---- 589.60 +4.50 585.10 1470 ---- ---- ---- ---- 585.00 +4.50 580.50 1475 ---- ---- ---- ---- 580.50 +4.60 575.90 1480 ---- ---- ---- ---- 575.90 +4.50 571.40 1485 ---- ---- ---- ---- 571.40 +4.60 566.80 1490 ---- ---- ---- ---- 566.80 +4.50 562.30 1495 ---- ---- ---- ---- 562.30 +4.50 557.80 1500 ---- ---- ---- ---- 557.80 +4.60 553.20 1505 ---- ---- ---- ---- 553.20 +4.50 548.70 1510 ---- ---- ---- ---- 548.70 +4.40 544.30 1515 ---- ---- ---- ---- 544.30 +4.50 539.80 1520 ---- ---- ---- ---- 539.80 +4.50 535.30 1525 ---- ---- ---- ---- 535.30 +4.40 530.90 1530 ---- ---- ---- ---- 530.90 +4.50 526.40 1535 ---- ---- ---- ---- 526.40 +4.40 522.00 1540 ---- ---- ---- ---- 522.00 +4.40 517.60 1545 ---- ---- ---- ---- 517.60 +4.40 513.20 1550 ---- ---- ---- ---- 513.20 +4.40 508.80 1555 ---- ---- ---- ---- 508.80 +4.40 504.40 1560 ---- ---- ---- ---- 504.40 +4.30 500.10 1565 ---- ---- ---- ---- 500.10 +4.40 495.70 1570 ---- ---- ---- ---- 495.70 +4.30 491.40 1575 ---- ---- ---- ---- 491.40 +4.30 487.10 1580 ---- ---- ---- ---- 487.10 +4.30 482.80 1585 ---- ---- ---- ---- 482.80 +4.30 478.50 1590 ---- ---- ---- ---- 478.50 +4.30 474.20 1595 ---- ---- ---- ---- 474.20 +4.30 469.90 1600 ---- ---- ---- ---- 469.90 +4.20 465.70 1605 ---- ---- ---- ---- 465.70 +4.30 461.40 1610 ---- ---- ---- ---- 461.50 +4.30 457.20 1615 ---- ---- ---- ---- 457.20 +4.20 453.00 1620 ---- ---- ---- ---- 453.00 +4.20 448.80 1625 ---- ---- ---- ---- 448.80 +4.20 444.60 1630 ---- ---- ---- ---- 444.70 +4.20 440.50 1635 ---- ---- ---- ---- 440.50 +4.20 436.30 1640 ---- ---- ---- ---- 436.30 +4.10 432.20 1645 ---- ---- ---- ---- 432.20 +4.10 428.10 1650 ---- ---- ---- ---- 428.10 +4.10 424.00 1655 ---- ---- ---- ---- 424.00 +4.10 419.90 1660 ---- ---- ---- ---- 419.90 +4.10 415.80 1665 ---- ---- ---- ---- 415.80 +4.10 411.70 1670 ---- ---- ---- ---- 411.70 +4.00 407.70 1675 ---- ---- ---- ---- 407.70 +4.10 403.60 1680 ---- ---- ---- ---- 403.70 +4.10 399.60 1685 ---- ---- ---- ---- 399.70 +4.10 395.60 1690 ---- ---- ---- ---- 395.70 +4.00 391.70 1695 ---- ---- ---- ---- 391.70 +3.90 387.80 1700 ---- ---- ---- ---- 387.80 +3.90 383.90 1705 ---- ---- ---- ---- 383.90 +3.90 380.00 1710 ---- ---- ---- ---- 380.10 +3.90 376.20 1715 ---- ---- ---- ---- 376.30 +3.90 372.40 1720 ---- ---- ---- ---- 372.50 +3.90 368.60 1725 ---- ---- ---- ---- 368.70 +3.90 364.80 1730 ---- ---- ---- ---- 365.00 +3.90 361.10 1735 ---- ---- ---- ---- 361.30 +3.90 357.40 1740 ---- ---- ---- ---- 357.60 +3.80 353.80 1745 ---- ---- ---- ---- 353.90 +3.80 350.10 1750 ---- ---- ---- ---- 350.30 +3.80 346.50 1755 ---- ---- ---- ---- 346.70 +3.70 343.00 1760 ---- ---- ---- ---- 343.20 +3.80 339.40 1765 ---- ---- ---- ---- 339.60 +3.70 335.90 1770 ---- ---- ---- ---- 336.10 +3.70 332.40 1775 ---- ---- ---- ---- 332.70 +3.70 329.00 1780 ---- ---- ---- ---- 329.20 +3.60 325.60 1785 ---- ---- ---- ---- 325.80 +3.60 322.20 1790 ---- ---- ---- ---- 322.50 +3.60 318.90 1795 ---- ---- ---- ---- 319.10 +3.60 315.50 1800 ---- ---- ---- ---- 315.80 +3.50 312.30 1805 ---- ---- ---- ---- 312.60 +3.60 309.00 1810 ---- ---- ---- ---- 309.30 +3.50 305.80 1815 ---- ---- ---- ---- 306.10 +3.50 302.60 1820 ---- ---- ---- ---- 302.90 +3.50 299.40 1825 ---- ---- ---- ---- 299.80 +3.50 296.30 1830 ---- ---- ---- ---- 296.60 +3.40 293.20 1835 ---- ---- ---- ---- 293.50 +3.40 290.10 1840 ---- ---- ---- ---- 290.50 +3.40 287.10 1845 ---- ---- ---- ---- 287.40 +3.40 284.00 1850 ---- ---- ---- ---- 284.40 +3.30 281.10 1855 ---- ---- ---- ---- 281.50 +3.40 278.10 1860 ---- ---- ---- ---- 278.50 +3.30 275.20 1865 ---- ---- ---- ---- 275.60 +3.30 272.30 1870 ---- ---- ---- ---- 272.70 +3.30 269.40 1875 ---- ---- ---- ---- 269.80 +3.20 266.60 1880 ---- ---- ---- ---- 267.00 +3.20 263.80 1885 ---- ---- ---- ---- 264.20 +3.20 261.00 1890 ---- ---- ---- ---- 261.50 +3.20 258.30 1895 ---- ---- ---- ---- 258.70 +3.20 255.50 1900 ---- ---- ---- ---- 256.00 +3.10 252.90 1905 ---- ---- ---- ---- 253.30 +3.10 250.20 1910 ---- ---- ---- ---- 250.70 +3.10 247.60 1915 ---- ---- ---- ---- 248.10 +3.10 245.00 1920 ---- ---- ---- ---- 245.50 +3.10 242.40 1925 ---- ---- ---- ---- 242.90 +3.00 239.90 1930 ---- ---- ---- ---- 240.40 +3.00 237.40 1935 ---- ---- ---- ---- 237.90 +3.00 234.90 1940 ---- ---- ---- ---- 235.40 +2.90 232.50 1945 ---- ---- ---- ---- 233.00 +3.00 230.00 1950 ---- ---- ---- ---- 230.60 +2.90 227.70 1955 ---- ---- ---- ---- 228.20 +2.90 225.30 1960 ---- ---- ---- ---- 225.90 +2.90 223.00 1965 ---- ---- ---- ---- 223.60 +2.90 220.70 1970 ---- ---- ---- ---- 221.30 +2.90 218.40 1975 ---- ---- ---- ---- 219.00 +2.80 216.20 1980 ---- ---- ---- ---- 216.80 +2.80 214.00 1985 ---- ---- ---- ---- 214.60 +2.80 211.80 1990 ---- ---- ---- ---- 212.40 +2.80 209.60 1995 ---- ---- ---- ---- 210.30 +2.80 207.50 2000 ---- ---- ---- ---- 208.20 +2.80 205.40 2005 ---- ---- ---- ---- 206.10 +2.70 203.40 2010 ---- ---- ---- ---- 204.00 +2.70 201.30 2015 ---- ---- ---- ---- 202.00 +2.70 199.30 2020 ---- ---- ---- ---- 200.00 +2.60 197.40 2025 ---- ---- ---- ---- 198.10 +2.70 195.40 2030 ---- ---- ---- ---- 196.10 +2.60 193.50 2035 ---- ---- ---- ---- 194.20 +2.60 191.60 2040 ---- ---- ---- ---- 192.40 +2.60 189.80 2045 ---- ---- ---- ---- 190.50 +2.50 188.00 2050 ---- ---- ---- ---- 188.70 +2.50 186.20 2055 ---- ---- ---- ---- 186.90 +2.50 184.40 2060 ---- ---- ---- ---- 185.20 +2.50 182.70 2065 ---- ---- ---- ---- 183.50 +2.50 181.00 2070 ---- ---- ---- ---- 181.80 +2.40 179.40 2075 ---- ---- ---- ---- 180.20 +2.50 177.70 2080 ---- ---- ---- ---- 178.50 +2.40 176.10 2085 ---- ---- ---- ---- 177.00 +2.40 174.60 2090 ---- ---- ---- ---- 175.40 +2.40 173.00 2095 ---- ---- ---- ---- 173.90 +2.40 171.50 2100 ---- ---- ---- ---- 172.40 +2.30 170.10 2105 ---- ---- ---- ---- 170.90 +2.30 168.60 2110 ---- ---- ---- ---- 169.50 +2.30 167.20 2115 ---- ---- ---- ---- 168.10 +2.30 165.80 2120 ---- ---- ---- ---- 166.70 +2.30 164.40 2125 ---- ---- ---- ---- 165.30 +2.20 163.10 2130 ---- ---- ---- ---- 164.00 +2.30 161.70 2135 ---- ---- ---- ---- 162.60 +2.20 160.40 2140 ---- ---- ---- ---- 161.30 +2.20 159.10 2145 ---- ---- ---- ---- 160.00 +2.20 157.80 2150 ---- ---- ---- ---- 158.70 +2.10 156.60 2155 ---- ---- ---- ---- 157.50 +2.20 155.30 2160 ---- ---- ---- ---- 156.20 +2.10 154.10 2165 ---- ---- ---- ---- 155.00 +2.10 152.90 2170 ---- ---- ---- ---- 153.70 +2.10 151.60 2175 ---- ---- ---- ---- 152.50 +2.10 150.40 2180 ---- ---- ---- ---- 151.30 +2.10 149.20 2185 ---- ---- ---- ---- 150.10 +2.10 148.00 2190 ---- ---- ---- ---- 148.90 +2.10 146.80 2195 ---- ---- ---- ---- 147.70 +2.00 145.70 2200 ---- ---- ---- ---- 146.50 +2.00 144.50 2205 ---- ---- ---- ---- 145.30 +2.00 143.30 2210 ---- ---- ---- ---- 144.20 +2.00 142.20 2215 ---- ---- ---- ---- 143.00 +1.90 141.10 2220 ---- ---- ---- ---- 141.90 +1.90 140.00 2225 ---- ---- ---- ---- 140.80 +1.90 138.90 2230 ---- ---- ---- ---- 139.70 +1.90 137.80 2235 ---- ---- ---- ---- 138.60 +1.90 136.70 2240 ---- ---- ---- ---- 137.60 +1.90 135.70 2245 ---- ---- ---- ---- 136.60 +1.90 134.70 2250 ---- ---- ---- ---- 135.60 +1.90 133.70 2255 ---- ---- ---- ---- 134.60 +1.80 132.80 2260 ---- ---- ---- ---- 133.70 +1.80 131.90 2265 ---- ---- ---- ---- 132.80 +1.80 131.00 2270 ---- ---- ---- ---- 131.90 +1.80 130.10 2275 ---- ---- ---- ---- 131.10 +1.80 129.30 2280 ---- ---- ---- ---- 130.20 +1.70 128.50 2285 ---- ---- ---- ---- 129.40 +1.80 127.60 2290 ---- ---- ---- ---- 128.50 +1.70 126.80 2295 ---- ---- ---- ---- 127.70 +1.80 125.90 2300 ---- ---- ---- ---- 126.80 +1.70 125.10 2305 ---- ---- ---- ---- 125.90 +1.70 124.20 2310 ---- ---- ---- ---- 125.00 +1.70 123.30 2315 ---- ---- ---- ---- 124.10 +1.70 122.40 2320 ---- ---- ---- ---- 123.20 +1.70 121.50 2325 ---- ---- ---- ---- 122.30 +1.60 120.70 2330 ---- ---- ---- ---- 121.50 +1.70 119.80 2335 ---- ---- ---- ---- 120.60 +1.70 118.90 2340 ---- ---- ---- ---- 119.70 +1.60 118.10 2345 ---- ---- ---- ---- 118.90 +1.60 117.30 2350 ---- ---- ---- ---- 118.10 +1.70 116.40 2355 ---- ---- ---- ---- 117.20 +1.60 115.60 2360 ---- ---- ---- ---- 116.40 +1.60 114.80 2365 ---- ---- ---- ---- 115.60 +1.60 114.00 2370 ---- ---- ---- ---- 114.80 +1.60 113.20 2375 ---- ---- ---- ---- 114.00 +1.60 112.40 2380 ---- ---- ---- ---- 113.20 +1.50 111.70 2390 ---- ---- ---- ---- 111.70 +1.50 110.20 2400 ---- ---- ---- ---- 110.20 +1.50 108.70 2410 ---- ---- ---- ---- 108.70 +1.50 107.20 2420 ---- ---- ---- ---- 107.30 +1.50 105.80 2425 ---- ---- ---- ---- 106.60 +1.50 105.10 2430 ---- ---- ---- ---- 105.90 +1.50 104.40 2440 ---- ---- ---- ---- 104.50 +1.40 103.10 2450 ---- ---- ---- ---- 103.20 +1.40 101.80 2460 ---- ---- ---- ---- 101.90 +1.40 100.50 2470 ---- ---- ---- ---- 100.60 +1.40 99.20 2475 ---- ---- ---- ---- 99.90 +1.30 98.60 2500 ---- ---- ---- ---- 96.90 +1.30 95.60 2525 ---- ---- ---- ---- 94.00 +1.20 92.80 2550 ---- ---- ---- ---- 91.30 +1.20 90.10 2575 ---- ---- ---- ---- 88.70 +1.20 87.50 2600 ---- ---- ---- ---- 86.30 +1.10 85.20 2625 ---- ---- ---- ---- 84.00 +1.10 82.90 2650 ---- ---- ---- ---- 81.80 +1.10 80.70 950 ---- ---- ---- ---- 1094.90 +4.90 1090.00 975 ---- ---- ---- ---- 1069.90 +4.90 1065.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1041.10 +4.90 1036.20 1050 ---- ---- ---- ---- 1016.10 +4.90 1011.20 1075 ---- ---- ---- ---- 991.10 +4.90 986.20 1100 ---- ---- ---- ---- 966.10 +4.90 961.20 1125 ---- ---- ---- ---- 941.10 +4.90 936.20 1150 ---- ---- ---- ---- 916.10 +4.90 911.20 1175 ---- ---- ---- ---- 891.20 +4.80 886.40 1200 ---- ---- ---- ---- 866.60 +4.90 861.70 1220 ---- ---- ---- ---- 847.00 +4.80 842.20 1225 ---- ---- ---- ---- 842.20 +4.90 837.30 1230 ---- ---- ---- ---- 837.30 +4.80 832.50 1240 ---- ---- ---- ---- 827.60 +4.80 822.80 1250 ---- ---- ---- ---- 818.00 +4.90 813.10 1260 ---- ---- ---- ---- 808.30 +4.80 803.50 1270 ---- ---- ---- ---- 798.70 +4.80 793.90 1275 ---- ---- ---- ---- 793.90 +4.80 789.10 1280 ---- ---- ---- ---- 789.20 +4.80 784.40 1290 ---- ---- ---- ---- 779.60 +4.80 774.80 1300 ---- ---- ---- ---- 770.10 +4.80 765.30 1310 ---- ---- ---- ---- 760.60 +4.70 755.90 1315 ---- ---- ---- ---- 755.90 +4.70 751.20 1320 ---- ---- ---- ---- 751.20 +4.80 746.40 1325 ---- ---- ---- ---- 746.50 +4.80 741.70 1330 ---- ---- ---- ---- 741.80 +4.80 737.00 1335 ---- ---- ---- ---- 737.10 +4.70 732.40 1340 ---- ---- ---- ---- 732.40 +4.70 727.70 1345 ---- ---- ---- ---- 727.70 +4.70 723.00 1350 ---- ---- ---- ---- 723.10 +4.80 718.30 1355 ---- ---- ---- ---- 718.40 +4.70 713.70 1360 ---- ---- ---- ---- 713.70 +4.70 709.00 1365 ---- ---- ---- ---- 709.10 +4.70 704.40 1370 ---- ---- ---- ---- 704.40 +4.70 699.70 1375 ---- ---- ---- ---- 699.80 +4.70 695.10 1380 ---- ---- ---- ---- 695.20 +4.70 690.50 1385 ---- ---- ---- ---- 690.60 +4.70 685.90 1390 ---- ---- ---- ---- 685.90 +4.60 681.30 1395 ---- ---- ---- ---- 681.30 +4.60 676.70 1400 ---- ---- ---- ---- 676.70 +4.60 672.10 1405 ---- ---- ---- ---- 672.10 +4.60 667.50 1410 ---- ---- ---- ---- 667.60 +4.70 662.90 1415 ---- ---- ---- ---- 663.00 +4.60 658.40 1420 ---- ---- ---- ---- 658.40 +4.60 653.80 1425 ---- ---- ---- ---- 653.90 +4.60 649.30 1430 ---- ---- ---- ---- 649.30 +4.60 644.70 1435 ---- ---- ---- ---- 644.80 +4.60 640.20 1440 ---- ---- ---- ---- 640.20 +4.50 635.70 1445 ---- ---- ---- ---- 635.70 +4.60 631.10 1450 ---- ---- ---- ---- 631.20 +4.60 626.60 1455 ---- ---- ---- ---- 626.70 +4.60 622.10 1460 ---- ---- ---- ---- 622.20 +4.60 617.60 1465 ---- ---- ---- ---- 617.70 +4.60 613.10 1470 ---- ---- ---- ---- 613.20 +4.50 608.70 1475 ---- ---- ---- ---- 608.70 +4.50 604.20 1480 ---- ---- ---- ---- 604.20 +4.50 599.70 1485 ---- ---- ---- ---- 599.80 +4.50 595.30 1490 ---- ---- ---- ---- 595.30 +4.50 590.80 1495 ---- ---- ---- ---- 590.90 +4.50 586.40 1500 ---- ---- ---- ---- 586.50 +4.50 582.00 1505 ---- ---- ---- ---- 582.00 +4.40 577.60 1510 ---- ---- ---- ---- 577.60 +4.40 573.20 1515 ---- ---- ---- ---- 573.20 +4.40 568.80 1520 ---- ---- ---- ---- 568.90 +4.50 564.40 1525 ---- ---- ---- ---- 564.50 +4.40 560.10 1530 ---- ---- ---- ---- 560.10 +4.40 555.70 1535 ---- ---- ---- ---- 555.80 +4.40 551.40 1540 ---- ---- ---- ---- 551.40 +4.40 547.00 1545 ---- ---- ---- ---- 547.10 +4.40 542.70 1550 ---- ---- ---- ---- 542.80 +4.40 538.40 1555 ---- ---- ---- ---- 538.50 +4.40 534.10 1560 ---- ---- ---- ---- 534.20 +4.40 529.80 1565 ---- ---- ---- ---- 529.90 +4.30 525.60 1570 ---- ---- ---- ---- 525.60 +4.30 521.30 1575 ---- ---- ---- ---- 521.40 +4.30 517.10 1580 ---- ---- ---- ---- 517.20 +4.30 512.90 1585 ---- ---- ---- ---- 512.90 +4.20 508.70 1590 ---- ---- ---- ---- 508.70 +4.20 504.50 1595 ---- ---- ---- ---- 504.50 +4.20 500.30 1600 ---- ---- ---- ---- 500.30 +4.20 496.10 1605 ---- ---- ---- ---- 496.20 +4.30 491.90 1610 ---- ---- ---- ---- 492.00 +4.20 487.80 1615 ---- ---- ---- ---- 487.90 +4.20 483.70 1620 ---- ---- ---- ---- 483.80 +4.20 479.60 1625 ---- ---- ---- ---- 479.60 +4.10 475.50 1630 ---- ---- ---- ---- 475.50 +4.10 471.40 1635 ---- ---- ---- ---- 471.50 +4.20 467.30 1640 ---- ---- ---- ---- 467.40 +4.20 463.20 1645 ---- ---- ---- ---- 463.30 +4.10 459.20 1650 ---- ---- ---- ---- 459.30 +4.10 455.20 1655 ---- ---- ---- ---- 455.20 +4.10 451.10 1660 ---- ---- ---- ---- 451.20 +4.10 447.10 1665 ---- ---- ---- ---- 447.20 +4.10 443.10 1670 ---- ---- ---- ---- 443.20 +4.00 439.20 1675 ---- ---- ---- ---- 439.20 +4.00 435.20 1680 ---- ---- ---- ---- 435.30 +4.10 431.20 1685 ---- ---- ---- ---- 431.30 +4.00 427.30 1690 ---- ---- ---- ---- 427.40 +4.00 423.40 1695 ---- ---- ---- ---- 423.40 +3.90 419.50 1700 ---- ---- ---- ---- 419.60 +4.00 415.60 1705 ---- ---- ---- ---- 415.70 +4.00 411.70 1710 ---- ---- ---- ---- 411.80 +3.90 407.90 1715 ---- ---- ---- ---- 408.00 +3.90 404.10 1720 ---- ---- ---- ---- 404.30 +3.90 400.40 1725 ---- ---- ---- ---- 400.50 +3.90 396.60 1730 ---- ---- ---- ---- 396.80 +3.90 392.90 1735 ---- ---- ---- ---- 393.10 +3.90 389.20 1740 ---- ---- ---- ---- 389.40 +3.80 385.60 1745 ---- ---- ---- ---- 385.80 +3.80 382.00 1750 ---- ---- ---- ---- 382.20 +3.80 378.40 1755 ---- ---- ---- ---- 378.60 +3.80 374.80 1760 ---- ---- ---- ---- 375.10 +3.80 371.30 1765 ---- ---- ---- ---- 371.60 +3.80 367.80 1770 ---- ---- ---- ---- 368.10 +3.70 364.40 1775 ---- ---- ---- ---- 364.70 +3.70 361.00 1780 ---- ---- ---- ---- 361.30 +3.70 357.60 1785 ---- ---- ---- ---- 357.90 +3.70 354.20 1790 ---- ---- ---- ---- 354.50 +3.60 350.90 1795 ---- ---- ---- ---- 351.20 +3.60 347.60 1800 ---- ---- ---- ---- 347.90 +3.60 344.30 1805 ---- ---- ---- ---- 344.70 +3.60 341.10 1810 ---- ---- ---- ---- 341.40 +3.60 337.80 1815 ---- ---- ---- ---- 338.20 +3.50 334.70 1820 ---- ---- ---- ---- 335.10 +3.60 331.50 1825 ---- ---- ---- ---- 331.90 +3.50 328.40 1830 ---- ---- ---- ---- 328.80 +3.50 325.30 1835 ---- ---- ---- ---- 325.80 +3.50 322.30 1840 ---- ---- ---- ---- 322.70 +3.50 319.20 1845 ---- ---- ---- ---- 319.70 +3.40 316.30 1850 ---- ---- ---- ---- 316.70 +3.40 313.30 1855 ---- ---- ---- ---- 313.80 +3.50 310.30 1860 ---- ---- ---- ---- 310.80 +3.40 307.40 1865 ---- ---- ---- ---- 307.90 +3.30 304.60 1870 ---- ---- ---- ---- 305.10 +3.40 301.70 1875 ---- ---- ---- ---- 302.20 +3.30 298.90 1880 ---- ---- ---- ---- 299.40 +3.30 296.10 1885 ---- ---- ---- ---- 296.60 +3.30 293.30 1890 ---- ---- ---- ---- 293.90 +3.30 290.60 1895 ---- ---- ---- ---- 291.10 +3.20 287.90 1900 ---- ---- ---- ---- 288.40 +3.20 285.20 1905 ---- ---- ---- ---- 285.80 +3.30 282.50 1910 ---- ---- ---- ---- 283.10 +3.20 279.90 1915 ---- ---- ---- ---- 280.50 +3.20 277.30 1920 ---- ---- ---- ---- 277.90 +3.20 274.70 1925 ---- ---- ---- ---- 275.40 +3.20 272.20 1930 ---- ---- ---- ---- 272.80 +3.10 269.70 1935 ---- ---- ---- ---- 270.30 +3.10 267.20 1940 ---- ---- ---- ---- 267.90 +3.10 264.80 1945 ---- ---- ---- ---- 265.40 +3.10 262.30 1950 ---- ---- ---- ---- 263.00 +3.00 260.00 1955 ---- ---- ---- ---- 260.60 +3.00 257.60 1960 ---- ---- ---- ---- 258.30 +3.00 255.30 1965 ---- ---- ---- ---- 255.90 +3.00 252.90 1970 ---- ---- ---- ---- 253.60 +2.90 250.70 1975 ---- ---- ---- ---- 251.40 +3.00 248.40 1980 ---- ---- ---- ---- 249.10 +2.90 246.20 1985 ---- ---- ---- ---- 246.90 +2.90 244.00 1990 ---- ---- ---- ---- 244.70 +2.90 241.80 1995 ---- ---- ---- ---- 242.60 +2.90 239.70 2000 ---- ---- ---- ---- 240.40 +2.80 237.60 2005 ---- ---- ---- ---- 238.30 +2.80 235.50 2010 ---- ---- ---- ---- 236.20 +2.80 233.40 2015 ---- ---- ---- ---- 234.20 +2.80 231.40 2020 ---- ---- ---- ---- 232.20 +2.80 229.40 2025 ---- ---- ---- ---- 230.20 +2.80 227.40 2030 ---- ---- ---- ---- 228.20 +2.70 225.50 2035 ---- ---- ---- ---- 226.30 +2.70 223.60 2040 ---- ---- ---- ---- 224.40 +2.70 221.70 2045 ---- ---- ---- ---- 222.50 +2.70 219.80 2050 ---- ---- ---- ---- 220.70 +2.70 218.00 2055 ---- ---- ---- ---- 218.80 +2.60 216.20 2060 ---- ---- ---- ---- 217.10 +2.70 214.40 2065 ---- ---- ---- ---- 215.30 +2.60 212.70 2070 ---- ---- ---- ---- 213.60 +2.60 211.00 2075 ---- ---- ---- ---- 211.90 +2.60 209.30 2080 ---- ---- ---- ---- 210.20 +2.60 207.60 2085 ---- ---- ---- ---- 208.60 +2.60 206.00 2090 ---- ---- ---- ---- 207.00 +2.60 204.40 2095 ---- ---- ---- ---- 205.40 +2.50 202.90 2100 ---- ---- ---- ---- 203.90 +2.50 201.40 2105 ---- ---- ---- ---- 202.40 +2.50 199.90 2110 ---- ---- ---- ---- 200.90 +2.50 198.40 2115 ---- ---- ---- ---- 199.50 +2.50 197.00 2120 ---- ---- ---- ---- 198.00 +2.40 195.60 2125 ---- ---- ---- ---- 196.60 +2.40 194.20 2130 ---- ---- ---- ---- 195.30 +2.40 192.90 2135 ---- ---- ---- ---- 193.90 +2.40 191.50 2140 ---- ---- ---- ---- 192.60 +2.40 190.20 2145 ---- ---- ---- ---- 191.30 +2.30 189.00 2150 ---- ---- ---- ---- 190.00 +2.30 187.70 2155 ---- ---- ---- ---- 188.80 +2.40 186.40 2160 ---- ---- ---- ---- 187.50 +2.30 185.20 2165 ---- ---- ---- ---- 186.30 +2.30 184.00 2170 ---- ---- ---- ---- 185.10 +2.30 182.80 2175 ---- ---- ---- ---- 183.90 +2.30 181.60 2180 ---- ---- ---- ---- 182.70 +2.30 180.40 2185 ---- ---- ---- ---- 181.50 +2.30 179.20 2190 ---- ---- ---- ---- 180.30 +2.20 178.10 2195 ---- ---- ---- ---- 179.10 +2.20 176.90 2200 ---- ---- ---- ---- 178.00 +2.20 175.80 2205 ---- ---- ---- ---- 176.80 +2.20 174.60 2210 ---- ---- ---- ---- 175.60 +2.10 173.50 2215 ---- ---- ---- ---- 174.50 +2.20 172.30 2220 ---- ---- ---- ---- 173.30 +2.10 171.20 2225 ---- ---- ---- ---- 172.20 +2.10 170.10 2230 ---- ---- ---- ---- 171.10 +2.10 169.00 2235 ---- ---- ---- ---- 170.00 +2.10 167.90 2240 ---- ---- ---- ---- 168.90 +2.10 166.80 2245 ---- ---- ---- ---- 167.80 +2.10 165.70 2250 ---- ---- ---- ---- 166.70 +2.00 164.70 2255 ---- ---- ---- ---- 165.70 +2.00 163.70 2260 ---- ---- ---- ---- 164.70 +2.00 162.70 2265 ---- ---- ---- ---- 163.70 +2.00 161.70 2270 ---- ---- ---- ---- 162.80 +2.00 160.80 2275 ---- ---- ---- ---- 161.90 +2.10 159.80 2280 ---- ---- ---- ---- 161.00 +2.00 159.00 2285 ---- ---- ---- ---- 160.10 +2.00 158.10 2290 ---- ---- ---- ---- 159.30 +2.00 157.30 2295 ---- ---- ---- ---- 158.50 +2.00 156.50 2300 ---- ---- ---- ---- 157.70 +2.00 155.70 2305 ---- ---- ---- ---- 156.90 +2.00 154.90 2310 ---- ---- ---- ---- 156.10 +2.00 154.10 2315 ---- ---- ---- ---- 155.20 +1.90 153.30 2320 ---- ---- ---- ---- 154.30 +1.90 152.40 2325 ---- ---- ---- ---- 153.50 +1.90 151.60 2330 ---- ---- ---- ---- 152.60 +1.90 150.70 2335 ---- ---- ---- ---- 151.70 +1.80 149.90 2340 ---- ---- ---- ---- 150.90 +1.90 149.00 2345 ---- ---- ---- ---- 150.00 +1.90 148.10 2350 ---- ---- ---- ---- 149.10 +1.80 147.30 2355 ---- ---- ---- ---- 148.30 +1.80 146.50 2360 ---- ---- ---- ---- 147.50 +1.80 145.70 2365 ---- ---- ---- ---- 146.70 +1.80 144.90 2370 ---- ---- ---- ---- 145.90 +1.80 144.10 2375 ---- ---- ---- ---- 145.10 +1.80 143.30 2380 ---- ---- ---- ---- 144.30 +1.80 142.50 2390 ---- ---- ---- ---- 142.80 +1.80 141.00 2400 ---- ---- ---- ---- 141.30 +1.70 139.60 2410 ---- ---- ---- ---- 139.90 +1.70 138.20 2420 ---- ---- ---- ---- 138.60 +1.70 136.90 2425 ---- ---- ---- ---- 137.90 +1.70 136.20 2430 ---- ---- ---- ---- 137.30 +1.70 135.60 2440 ---- ---- ---- ---- 136.00 +1.70 134.30 2450 ---- ---- ---- ---- 134.80 +1.70 133.10 2460 ---- ---- ---- ---- 133.60 +1.70 131.90 2470 ---- ---- ---- ---- 132.40 +1.60 130.80 2475 ---- ---- ---- ---- 131.90 +1.60 130.30 2480 ---- ---- ---- ---- 131.30 +1.60 129.70 2500 ---- ---- ---- ---- 129.20 +1.60 127.60 2525 ---- ---- ---- ---- 126.70 +1.50 125.20 2550 ---- ---- ---- ---- 124.40 +1.50 122.90 2575 ---- ---- ---- ---- 122.20 +1.40 120.80 2600 ---- ---- ---- ---- 120.20 +1.40 118.80 2625 ---- ---- ---- ---- 118.30 +1.40 116.90 2650 ---- ---- ---- ---- 116.50 +1.40 115.10 2675 ---- ---- ---- ---- 114.80 +1.30 113.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1012.60 +4.90 1007.70 1100 ---- ---- ---- ---- 987.70 +4.90 982.80 1125 ---- ---- ---- ---- 963.00 +4.90 958.10 1150 ---- ---- ---- ---- 938.60 +4.90 933.70 1175 ---- ---- ---- ---- 914.30 +4.80 909.50 1200 ---- ---- ---- ---- 890.30 +4.90 885.40 1225 ---- ---- ---- ---- 866.40 +4.80 861.60 1250 ---- ---- ---- ---- 842.80 +4.80 838.00 1270 ---- ---- ---- ---- 824.00 +4.80 819.20 1275 ---- ---- ---- ---- 819.30 +4.80 814.50 1280 ---- ---- ---- ---- 814.60 +4.70 809.90 1290 ---- ---- ---- ---- 805.30 +4.80 800.50 1300 ---- ---- ---- ---- 796.00 +4.70 791.30 1310 ---- ---- ---- ---- 786.70 +4.70 782.00 1320 ---- ---- ---- ---- 777.50 +4.70 772.80 1325 ---- ---- ---- ---- 772.90 +4.70 768.20 1330 ---- ---- ---- ---- 768.30 +4.70 763.60 1340 ---- ---- ---- ---- 759.10 +4.70 754.40 1350 ---- ---- ---- ---- 749.90 +4.70 745.20 1360 ---- ---- ---- ---- 740.80 +4.70 736.10 1370 ---- ---- ---- ---- 731.70 +4.70 727.00 1375 ---- ---- ---- ---- 727.20 +4.70 722.50 1380 ---- ---- ---- ---- 722.60 +4.60 718.00 1385 ---- ---- ---- ---- 718.10 +4.60 713.50 1390 ---- ---- ---- ---- 713.60 +4.70 708.90 1395 ---- ---- ---- ---- 709.10 +4.70 704.40 1400 ---- ---- ---- ---- 704.60 +4.70 699.90 1405 ---- ---- ---- ---- 700.00 +4.60 695.40 1410 ---- ---- ---- ---- 695.60 +4.60 691.00 1415 ---- ---- ---- ---- 691.10 +4.60 686.50 1420 ---- ---- ---- ---- 686.60 +4.60 682.00 1425 ---- ---- ---- ---- 682.10 +4.60 677.50 1430 ---- ---- ---- ---- 677.60 +4.50 673.10 1435 ---- ---- ---- ---- 673.20 +4.60 668.60 1440 ---- ---- ---- ---- 668.70 +4.50 664.20 1445 ---- ---- ---- ---- 664.30 +4.60 659.70 1450 ---- ---- ---- ---- 659.80 +4.50 655.30 1455 ---- ---- ---- ---- 655.40 +4.50 650.90 1460 ---- ---- ---- ---- 651.00 +4.50 646.50 1465 ---- ---- ---- ---- 646.60 +4.50 642.10 1470 ---- ---- ---- ---- 642.20 +4.50 637.70 1475 ---- ---- ---- ---- 637.80 +4.50 633.30 1480 ---- ---- ---- ---- 633.40 +4.50 628.90 1485 ---- ---- ---- ---- 629.00 +4.50 624.50 1490 ---- ---- ---- ---- 624.60 +4.50 620.10 1495 ---- ---- ---- ---- 620.20 +4.40 615.80 1500 ---- ---- ---- ---- 615.90 +4.50 611.40 1505 ---- ---- ---- ---- 611.50 +4.40 607.10 1510 ---- ---- ---- ---- 607.20 +4.50 602.70 1515 ---- ---- ---- ---- 602.80 +4.40 598.40 1520 ---- ---- ---- ---- 598.50 +4.40 594.10 1525 ---- ---- ---- ---- 594.20 +4.40 589.80 1530 ---- ---- ---- ---- 589.90 +4.40 585.50 1535 ---- ---- ---- ---- 585.60 +4.40 581.20 1540 ---- ---- ---- ---- 581.30 +4.40 576.90 1545 ---- ---- ---- ---- 577.00 +4.30 572.70 1550 ---- ---- ---- ---- 572.80 +4.40 568.40 1555 ---- ---- ---- ---- 568.50 +4.30 564.20 1560 ---- ---- ---- ---- 564.30 +4.30 560.00 1565 ---- ---- ---- ---- 560.10 +4.40 555.70 1570 ---- ---- ---- ---- 555.90 +4.40 551.50 1575 ---- ---- ---- ---- 551.70 +4.30 547.40 1580 ---- ---- ---- ---- 547.50 +4.30 543.20 1585 ---- ---- ---- ---- 543.30 +4.30 539.00 1590 ---- ---- ---- ---- 539.10 +4.20 534.90 1595 ---- ---- ---- ---- 535.00 +4.30 530.70 1600 ---- ---- ---- ---- 530.80 +4.20 526.60 1605 ---- ---- ---- ---- 526.70 +4.20 522.50 1610 ---- ---- ---- ---- 522.60 +4.20 518.40 1615 ---- ---- ---- ---- 518.50 +4.20 514.30 1620 ---- ---- ---- ---- 514.40 +4.10 510.30 1625 ---- ---- ---- ---- 510.40 +4.20 506.20 1630 ---- ---- ---- ---- 506.30 +4.10 502.20 1635 ---- ---- ---- ---- 502.30 +4.20 498.10 1640 ---- ---- ---- ---- 498.30 +4.20 494.10 1645 ---- ---- ---- ---- 494.20 +4.10 490.10 1650 ---- ---- ---- ---- 490.20 +4.10 486.10 1655 ---- ---- ---- ---- 486.30 +4.10 482.20 1660 ---- ---- ---- ---- 482.30 +4.10 478.20 1665 ---- ---- ---- ---- 478.30 +4.10 474.20 1670 ---- ---- ---- ---- 474.40 +4.10 470.30 1675 ---- ---- ---- ---- 470.40 +4.00 466.40 1680 ---- ---- ---- ---- 466.50 +4.00 462.50 1685 ---- ---- ---- ---- 462.60 +4.00 458.60 1690 ---- ---- ---- ---- 458.70 +4.00 454.70 1695 ---- ---- ---- ---- 454.80 +4.00 450.80 1700 ---- ---- ---- ---- 450.90 +3.90 447.00 1705 ---- ---- ---- ---- 447.10 +4.00 443.10 1710 ---- ---- ---- ---- 443.20 +3.90 439.30 1715 ---- ---- ---- ---- 439.40 +3.90 435.50 1720 ---- ---- ---- ---- 435.60 +3.90 431.70 1725 ---- ---- ---- ---- 431.80 +3.90 427.90 1730 ---- ---- ---- ---- 428.00 +3.90 424.10 1735 ---- ---- ---- ---- 424.30 +3.90 420.40 1740 ---- ---- ---- ---- 420.60 +3.90 416.70 1745 ---- ---- ---- ---- 416.90 +3.80 413.10 1750 ---- ---- ---- ---- 413.30 +3.80 409.50 1755 ---- ---- ---- ---- 409.70 +3.80 405.90 1760 ---- ---- ---- ---- 406.10 +3.80 402.30 1765 ---- ---- ---- ---- 402.60 +3.80 398.80 1770 ---- ---- ---- ---- 399.10 +3.80 395.30 1775 ---- ---- ---- ---- 395.60 +3.80 391.80 1780 ---- ---- ---- ---- 392.20 +3.80 388.40 1785 ---- ---- ---- ---- 388.70 +3.70 385.00 1790 ---- ---- ---- ---- 385.40 +3.80 381.60 1795 ---- ---- ---- ---- 382.00 +3.70 378.30 1800 ---- ---- ---- ---- 378.70 +3.70 375.00 1805 ---- ---- ---- ---- 375.40 +3.70 371.70 1810 ---- ---- ---- ---- 372.10 +3.60 368.50 1815 ---- ---- ---- ---- 368.90 +3.60 365.30 1820 ---- ---- ---- ---- 365.70 +3.60 362.10 1825 ---- ---- ---- ---- 362.60 +3.60 359.00 1830 ---- ---- ---- ---- 359.40 +3.50 355.90 1835 ---- ---- ---- ---- 356.30 +3.50 352.80 1840 ---- ---- ---- ---- 353.30 +3.60 349.70 1845 ---- ---- ---- ---- 350.20 +3.50 346.70 1850 ---- ---- ---- ---- 347.20 +3.50 343.70 1855 ---- ---- ---- ---- 344.20 +3.40 340.80 1860 ---- ---- ---- ---- 341.30 +3.50 337.80 1865 ---- ---- ---- ---- 338.40 +3.50 334.90 1870 ---- ---- ---- ---- 335.50 +3.50 332.00 1875 ---- ---- ---- ---- 332.60 +3.40 329.20 1880 ---- ---- ---- ---- 329.80 +3.40 326.40 1885 ---- ---- ---- ---- 327.00 +3.40 323.60 1890 ---- ---- ---- ---- 324.20 +3.40 320.80 1895 ---- ---- ---- ---- 321.40 +3.30 318.10 1900 ---- ---- ---- ---- 318.70 +3.30 315.40 1905 ---- ---- ---- ---- 316.00 +3.30 312.70 1910 ---- ---- ---- ---- 313.40 +3.30 310.10 1915 ---- ---- ---- ---- 310.70 +3.30 307.40 1920 ---- ---- ---- ---- 308.10 +3.20 304.90 1925 ---- ---- ---- ---- 305.50 +3.20 302.30 1930 ---- ---- ---- ---- 303.00 +3.30 299.70 1935 ---- ---- ---- ---- 300.40 +3.20 297.20 1940 ---- ---- ---- ---- 297.90 +3.10 294.80 1945 ---- ---- ---- ---- 295.50 +3.20 292.30 1950 ---- ---- ---- ---- 293.00 +3.10 289.90 1955 ---- ---- ---- ---- 290.60 +3.10 287.50 1960 ---- ---- ---- ---- 288.20 +3.10 285.10 1965 ---- ---- ---- ---- 285.90 +3.10 282.80 1970 ---- ---- ---- ---- 283.50 +3.10 280.40 1975 ---- ---- ---- ---- 281.20 +3.00 278.20 1980 ---- ---- ---- ---- 278.90 +3.00 275.90 1985 ---- ---- ---- ---- 276.70 +3.00 273.70 1990 ---- ---- ---- ---- 274.50 +3.00 271.50 1995 ---- ---- ---- ---- 272.30 +3.00 269.30 2000 ---- ---- ---- ---- 270.10 +3.00 267.10 2005 ---- ---- ---- ---- 267.90 +2.90 265.00 2010 ---- ---- ---- ---- 265.80 +2.90 262.90 2015 ---- ---- ---- ---- 263.70 +2.90 260.80 2020 ---- ---- ---- ---- 261.70 +2.90 258.80 2025 ---- ---- ---- ---- 259.60 +2.80 256.80 2030 ---- ---- ---- ---- 257.60 +2.80 254.80 2035 ---- ---- ---- ---- 255.70 +2.90 252.80 2040 ---- ---- ---- ---- 253.70 +2.80 250.90 2045 ---- ---- ---- ---- 251.80 +2.80 249.00 2050 ---- ---- ---- ---- 249.90 +2.80 247.10 2055 ---- ---- ---- ---- 248.00 +2.80 245.20 2060 ---- ---- ---- ---- 246.20 +2.80 243.40 2065 ---- ---- ---- ---- 244.30 +2.70 241.60 2070 ---- ---- ---- ---- 242.60 +2.80 239.80 2075 ---- ---- ---- ---- 240.80 +2.70 238.10 2080 ---- ---- ---- ---- 239.10 +2.70 236.40 2085 ---- ---- ---- ---- 237.40 +2.70 234.70 2090 ---- ---- ---- ---- 235.70 +2.70 233.00 2095 ---- ---- ---- ---- 234.10 +2.70 231.40 2100 ---- ---- ---- ---- 232.50 +2.70 229.80 2105 ---- ---- ---- ---- 230.90 +2.60 228.30 2110 ---- ---- ---- ---- 229.30 +2.60 226.70 2115 ---- ---- ---- ---- 227.80 +2.60 225.20 2120 ---- ---- ---- ---- 226.30 +2.50 223.80 2125 ---- ---- ---- ---- 224.90 +2.60 222.30 2130 ---- ---- ---- ---- 223.50 +2.60 220.90 2135 ---- ---- ---- ---- 222.10 +2.60 219.50 2140 ---- ---- ---- ---- 220.70 +2.50 218.20 2145 ---- ---- ---- ---- 219.40 +2.50 216.90 2150 ---- ---- ---- ---- 218.10 +2.50 215.60 2155 ---- ---- ---- ---- 216.80 +2.50 214.30 2160 ---- ---- ---- ---- 215.50 +2.40 213.10 2165 ---- ---- ---- ---- 214.30 +2.50 211.80 2170 ---- ---- ---- ---- 213.10 +2.50 210.60 2175 ---- ---- ---- ---- 211.90 +2.40 209.50 2180 ---- ---- ---- ---- 210.70 +2.40 208.30 2185 ---- ---- ---- ---- 209.50 +2.40 207.10 2190 ---- ---- ---- ---- 208.40 +2.40 206.00 2195 ---- ---- ---- ---- 207.20 +2.30 204.90 2200 ---- ---- ---- ---- 206.10 +2.40 203.70 2205 ---- ---- ---- ---- 205.00 +2.40 202.60 2210 ---- ---- ---- ---- 203.90 +2.40 201.50 2215 ---- ---- ---- ---- 202.70 +2.30 200.40 2220 ---- ---- ---- ---- 201.60 +2.30 199.30 2225 ---- ---- ---- ---- 200.50 +2.30 198.20 2230 ---- ---- ---- ---- 199.40 +2.30 197.10 2235 ---- ---- ---- ---- 198.30 +2.20 196.10 2240 ---- ---- ---- ---- 197.20 +2.20 195.00 2245 ---- ---- ---- ---- 196.10 +2.20 193.90 2250 ---- ---- ---- ---- 195.10 +2.30 192.80 2255 ---- ---- ---- ---- 194.00 +2.20 191.80 2260 ---- ---- ---- ---- 192.90 +2.20 190.70 2265 ---- ---- ---- ---- 191.90 +2.20 189.70 2270 ---- ---- ---- ---- 190.90 +2.20 188.70 2275 ---- ---- ---- ---- 189.90 +2.20 187.70 2280 ---- ---- ---- ---- 188.90 +2.20 186.70 2285 ---- ---- ---- ---- 187.90 +2.10 185.80 2290 ---- ---- ---- ---- 187.00 +2.10 184.90 2295 ---- ---- ---- ---- 186.10 +2.10 184.00 2300 ---- ---- ---- ---- 185.20 +2.10 183.10 2305 ---- ---- ---- ---- 184.40 +2.10 182.30 2310 ---- ---- ---- ---- 183.60 +2.10 181.50 2315 ---- ---- ---- ---- 182.80 +2.00 180.80 2320 ---- ---- ---- ---- 182.10 +2.10 180.00 2325 ---- ---- ---- ---- 181.40 +2.10 179.30 2330 ---- ---- ---- ---- 180.60 +2.00 178.60 2335 ---- ---- ---- ---- 179.80 +2.00 177.80 2340 ---- ---- ---- ---- 179.00 +2.00 177.00 2345 ---- ---- ---- ---- 178.20 +2.00 176.20 2350 ---- ---- ---- ---- 177.40 +2.10 175.30 2355 ---- ---- ---- ---- 176.50 +2.00 174.50 2360 ---- ---- ---- ---- 175.70 +2.00 173.70 2365 ---- ---- ---- ---- 174.90 +2.00 172.90 2370 ---- ---- ---- ---- 174.00 +1.90 172.10 2375 ---- ---- ---- ---- 173.30 +2.00 171.30 2380 ---- ---- ---- ---- 172.50 +2.00 170.50 2385 ---- ---- ---- ---- 171.80 +2.00 169.80 2390 ---- ---- ---- ---- 171.10 +2.00 169.10 2400 ---- ---- ---- ---- 169.70 +1.90 167.80 2410 ---- ---- ---- ---- 168.40 +1.90 166.50 2420 ---- ---- ---- ---- 167.20 +1.90 165.30 2425 ---- ---- ---- ---- 166.60 +1.90 164.70 2430 ---- ---- ---- ---- 166.00 +1.90 164.10 2440 ---- ---- ---- ---- 164.80 +1.90 162.90 2450 ---- ---- ---- ---- 163.60 +1.80 161.80 2460 ---- ---- ---- ---- 162.50 +1.90 160.60 2470 ---- ---- ---- ---- 161.30 +1.80 159.50 2475 ---- ---- ---- ---- 160.70 +1.80 158.90 2480 ---- ---- ---- ---- 160.20 +1.80 158.40 2500 ---- ---- ---- ---- 157.90 +1.70 156.20 2525 ---- ---- ---- ---- 155.20 +1.70 153.50 2550 ---- ---- ---- ---- 152.70 +1.70 151.00 2575 ---- ---- ---- ---- 150.20 +1.70 148.50 2600 ---- ---- ---- ---- 147.80 +1.60 146.20 2625 ---- ---- ---- ---- 145.60 +1.60 144.00 2650 ---- ---- ---- ---- 143.50 +1.60 141.90 2675 ---- ---- ---- ---- 141.50 +1.50 140.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 783.60 +4.80 778.80 1350 ---- ---- ---- ---- 761.10 +4.70 756.40 1375 ---- ---- ---- ---- 738.90 +4.60 734.30 1400 ---- ---- ---- ---- 717.00 +4.70 712.30 1425 ---- ---- ---- ---- 695.20 +4.60 690.60 1450 ---- ---- ---- ---- 673.70 +4.50 669.20 1475 ---- ---- ---- ---- 652.50 +4.50 648.00 1500 ---- ---- ---- ---- 631.40 +4.40 627.00 1520 ---- ---- ---- ---- 614.80 +4.50 610.30 1525 ---- ---- ---- ---- 610.60 +4.40 606.20 1530 ---- ---- ---- ---- 606.50 +4.40 602.10 1540 ---- ---- ---- ---- 598.20 +4.30 593.90 1550 ---- ---- ---- ---- 590.00 +4.30 585.70 1560 ---- ---- ---- ---- 581.90 +4.40 577.50 1570 ---- ---- ---- ---- 573.70 +4.30 569.40 1575 ---- ---- ---- ---- 569.70 +4.30 565.40 1580 ---- ---- ---- ---- 565.60 +4.30 561.30 1590 ---- ---- ---- ---- 557.60 +4.30 553.30 1600 ---- ---- ---- ---- 549.60 +4.30 545.30 1610 ---- ---- ---- ---- 541.60 +4.20 537.40 1615 ---- ---- ---- ---- 537.60 +4.20 533.40 1620 ---- ---- ---- ---- 533.60 +4.20 529.40 1625 ---- ---- ---- ---- 529.70 +4.20 525.50 1630 ---- ---- ---- ---- 525.70 +4.20 521.50 1635 ---- ---- ---- ---- 521.80 +4.20 517.60 1640 ---- ---- ---- ---- 517.80 +4.10 513.70 1645 ---- ---- ---- ---- 513.90 +4.10 509.80 1650 ---- ---- ---- ---- 510.00 +4.10 505.90 1655 ---- ---- ---- ---- 506.10 +4.10 502.00 1660 ---- ---- ---- ---- 502.20 +4.10 498.10 1665 ---- ---- ---- ---- 498.30 +4.10 494.20 1670 ---- ---- ---- ---- 494.40 +4.00 490.40 1675 ---- ---- ---- ---- 490.60 +4.10 486.50 1680 ---- ---- ---- ---- 486.70 +4.00 482.70 1685 ---- ---- ---- ---- 482.90 +4.10 478.80 1690 ---- ---- ---- ---- 479.00 +4.00 475.00 1695 ---- ---- ---- ---- 475.20 +4.00 471.20 1700 ---- ---- ---- ---- 471.40 +4.00 467.40 1705 ---- ---- ---- ---- 467.60 +4.00 463.60 1710 ---- ---- ---- ---- 463.80 +4.00 459.80 1715 ---- ---- ---- ---- 460.00 +3.90 456.10 1720 ---- ---- ---- ---- 456.20 +3.90 452.30 1725 ---- ---- ---- ---- 452.50 +4.00 448.50 1730 ---- ---- ---- ---- 448.70 +3.90 444.80 1735 ---- ---- ---- ---- 445.00 +3.90 441.10 1740 ---- ---- ---- ---- 441.30 +3.90 437.40 1745 ---- ---- ---- ---- 437.70 +3.90 433.80 1750 ---- ---- ---- ---- 434.00 +3.80 430.20 1755 ---- ---- ---- ---- 430.40 +3.80 426.60 1760 ---- ---- ---- ---- 426.90 +3.80 423.10 1765 ---- ---- ---- ---- 423.40 +3.80 419.60 1770 ---- ---- ---- ---- 419.90 +3.80 416.10 1775 ---- ---- ---- ---- 416.40 +3.80 412.60 1780 ---- ---- ---- ---- 413.00 +3.80 409.20 1785 ---- ---- ---- ---- 409.60 +3.80 405.80 1790 ---- ---- ---- ---- 406.20 +3.70 402.50 1795 ---- ---- ---- ---- 402.90 +3.70 399.20 1800 ---- ---- ---- ---- 399.60 +3.70 395.90 1805 ---- ---- ---- ---- 396.30 +3.70 392.60 1810 ---- ---- ---- ---- 393.10 +3.70 389.40 1815 ---- ---- ---- ---- 389.90 +3.70 386.20 1820 ---- ---- ---- ---- 386.70 +3.60 383.10 1825 ---- ---- ---- ---- 383.60 +3.60 380.00 1830 ---- ---- ---- ---- 380.50 +3.60 376.90 1835 ---- ---- ---- ---- 377.40 +3.60 373.80 1840 ---- ---- ---- ---- 374.40 +3.60 370.80 1845 ---- ---- ---- ---- 371.40 +3.60 367.80 1850 ---- ---- ---- ---- 368.40 +3.60 364.80 1855 ---- ---- ---- ---- 365.40 +3.50 361.90 1860 ---- ---- ---- ---- 362.50 +3.50 359.00 1865 ---- ---- ---- ---- 359.60 +3.50 356.10 1870 ---- ---- ---- ---- 356.80 +3.50 353.30 1875 ---- ---- ---- ---- 353.90 +3.40 350.50 1880 ---- ---- ---- ---- 351.10 +3.40 347.70 1885 ---- ---- ---- ---- 348.40 +3.50 344.90 1890 ---- ---- ---- ---- 345.60 +3.40 342.20 1895 ---- ---- ---- ---- 342.90 +3.40 339.50 1900 ---- ---- ---- ---- 340.20 +3.40 336.80 1905 ---- ---- ---- ---- 337.50 +3.30 334.20 1910 ---- ---- ---- ---- 334.90 +3.30 331.60 1915 ---- ---- ---- ---- 332.30 +3.30 329.00 1920 ---- ---- ---- ---- 329.70 +3.30 326.40 1925 ---- ---- ---- ---- 327.10 +3.20 323.90 1930 ---- ---- ---- ---- 324.60 +3.30 321.30 1935 ---- ---- ---- ---- 322.10 +3.20 318.90 1940 ---- ---- ---- ---- 319.60 +3.20 316.40 1945 ---- ---- ---- ---- 317.20 +3.20 314.00 1950 ---- ---- ---- ---- 314.80 +3.20 311.60 1955 ---- ---- ---- ---- 312.40 +3.20 309.20 1960 ---- ---- ---- ---- 310.00 +3.20 306.80 1965 ---- ---- ---- ---- 307.70 +3.20 304.50 1970 ---- ---- ---- ---- 305.40 +3.20 302.20 1975 ---- ---- ---- ---- 303.10 +3.10 300.00 1980 ---- ---- ---- ---- 300.80 +3.10 297.70 1985 ---- ---- ---- ---- 298.60 +3.10 295.50 1990 ---- ---- ---- ---- 296.40 +3.10 293.30 1995 ---- ---- ---- ---- 294.20 +3.00 291.20 2000 ---- ---- ---- ---- 292.10 +3.10 289.00 2005 ---- ---- ---- ---- 290.00 +3.10 286.90 2010 ---- ---- ---- ---- 287.90 +3.00 284.90 2015 ---- ---- ---- ---- 285.80 +3.00 282.80 2020 ---- ---- ---- ---- 283.80 +3.00 280.80 2025 ---- ---- ---- ---- 281.70 +2.90 278.80 2030 ---- ---- ---- ---- 279.80 +3.00 276.80 2035 ---- ---- ---- ---- 277.80 +2.90 274.90 2040 ---- ---- ---- ---- 275.90 +3.00 272.90 2045 ---- ---- ---- ---- 273.90 +2.90 271.00 2050 ---- ---- ---- ---- 272.10 +2.90 269.20 2055 ---- ---- ---- ---- 270.20 +2.90 267.30 2060 ---- ---- ---- ---- 268.40 +2.90 265.50 2065 ---- ---- ---- ---- 266.60 +2.90 263.70 2070 ---- ---- ---- ---- 264.80 +2.80 262.00 2075 ---- ---- ---- ---- 263.00 +2.80 260.20 2080 ---- ---- ---- ---- 261.30 +2.80 258.50 2085 ---- ---- ---- ---- 259.60 +2.70 256.90 2090 ---- ---- ---- ---- 258.00 +2.80 255.20 2095 ---- ---- ---- ---- 256.30 +2.70 253.60 2100 ---- ---- ---- ---- 254.70 +2.70 252.00 2105 ---- ---- ---- ---- 253.20 +2.80 250.40 2110 ---- ---- ---- ---- 251.60 +2.70 248.90 2115 ---- ---- ---- ---- 250.10 +2.70 247.40 2120 ---- ---- ---- ---- 248.60 +2.60 246.00 2125 ---- ---- ---- ---- 247.20 +2.70 244.50 2130 ---- ---- ---- ---- 245.80 +2.70 243.10 2135 ---- ---- ---- ---- 244.40 +2.60 241.80 2140 ---- ---- ---- ---- 243.00 +2.60 240.40 2145 ---- ---- ---- ---- 241.70 +2.60 239.10 2150 ---- ---- ---- ---- 240.40 +2.60 237.80 2155 ---- ---- ---- ---- 239.20 +2.60 236.60 2160 ---- ---- ---- ---- 237.90 +2.50 235.40 2165 ---- ---- ---- ---- 236.70 +2.50 234.20 2170 ---- ---- ---- ---- 235.50 +2.50 233.00 2175 ---- ---- ---- ---- 234.30 +2.50 231.80 2180 ---- ---- ---- ---- 233.20 +2.50 230.70 2185 ---- ---- ---- ---- 232.10 +2.50 229.60 2190 ---- ---- ---- ---- 230.90 +2.50 228.40 2195 ---- ---- ---- ---- 229.80 +2.40 227.40 2200 ---- ---- ---- ---- 228.70 +2.40 226.30 2205 ---- ---- ---- ---- 227.70 +2.50 225.20 2210 ---- ---- ---- ---- 226.60 +2.50 224.10 2215 ---- ---- ---- ---- 225.50 +2.40 223.10 2220 ---- ---- ---- ---- 224.50 +2.50 222.00 2225 ---- ---- ---- ---- 223.40 +2.40 221.00 2230 ---- ---- ---- ---- 222.40 +2.40 220.00 2235 ---- ---- ---- ---- 221.30 +2.40 218.90 2240 ---- ---- ---- ---- 220.30 +2.40 217.90 2245 ---- ---- ---- ---- 219.20 +2.40 216.80 2250 ---- ---- ---- ---- 218.20 +2.40 215.80 2255 ---- ---- ---- ---- 217.10 +2.30 214.80 2260 ---- ---- ---- ---- 216.10 +2.30 213.80 2265 ---- ---- ---- ---- 215.10 +2.30 212.80 2270 ---- ---- ---- ---- 214.10 +2.30 211.80 2275 ---- ---- ---- ---- 213.10 +2.30 210.80 2280 ---- ---- ---- ---- 212.10 +2.30 209.80 2285 ---- ---- ---- ---- 211.10 +2.20 208.90 2290 ---- ---- ---- ---- 210.20 +2.30 207.90 2295 ---- ---- ---- ---- 209.30 +2.30 207.00 2300 ---- ---- ---- ---- 208.40 +2.20 206.20 2305 ---- ---- ---- ---- 207.60 +2.30 205.30 2310 ---- ---- ---- ---- 206.80 +2.30 204.50 2315 ---- ---- ---- ---- 206.00 +2.20 203.80 2320 ---- ---- ---- ---- 205.20 +2.20 203.00 2325 ---- ---- ---- ---- 204.50 +2.20 202.30 2330 ---- ---- ---- ---- 203.80 +2.10 201.70 2335 ---- ---- ---- ---- 203.20 +2.20 201.00 2340 ---- ---- ---- ---- 202.50 +2.20 200.30 2345 ---- ---- ---- ---- 201.70 +2.10 199.60 2350 ---- ---- ---- ---- 200.90 +2.10 198.80 2355 ---- ---- ---- ---- 200.20 +2.20 198.00 2360 ---- ---- ---- ---- 199.40 +2.20 197.20 2365 ---- ---- ---- ---- 198.60 +2.20 196.40 2370 ---- ---- ---- ---- 197.80 +2.10 195.70 2375 ---- ---- ---- ---- 197.00 +2.10 194.90 2380 ---- ---- ---- ---- 196.20 +2.10 194.10 2385 ---- ---- ---- ---- 195.40 +2.00 193.40 2390 ---- ---- ---- ---- 194.70 +2.10 192.60 2395 ---- ---- ---- ---- 194.00 +2.10 191.90 2400 ---- ---- ---- ---- 193.30 +2.00 191.30 2410 ---- ---- ---- ---- 192.10 +2.10 190.00 2420 ---- ---- ---- ---- 190.90 +2.10 188.80 2425 ---- ---- ---- ---- 190.30 +2.00 188.30 2430 ---- ---- ---- ---- 189.70 +2.00 187.70 2440 ---- ---- ---- ---- 188.60 +2.00 186.60 2450 ---- ---- ---- ---- 187.50 +1.90 185.60 2460 ---- ---- ---- ---- 186.50 +2.00 184.50 2470 ---- ---- ---- ---- 185.50 +2.00 183.50 2475 ---- ---- ---- ---- 185.00 +2.00 183.00 2480 ---- ---- ---- ---- 184.50 +1.90 182.60 2490 ---- ---- ---- ---- 183.50 +1.90 181.60 2500 ---- ---- ---- ---- 182.60 +1.90 180.70 2525 ---- ---- ---- ---- 180.30 +1.80 178.50 2550 ---- ---- ---- ---- 178.20 +1.80 176.40 2575 ---- ---- ---- ---- 176.30 +1.80 174.50 2600 ---- ---- ---- ---- 174.40 +1.70 172.70 2625 ---- ---- ---- ---- 172.70 +1.70 171.00 2650 ---- ---- ---- ---- 171.10 +1.70 169.40 2675 ---- ---- ---- ---- 169.60 +1.70 167.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 785.50 +4.80 780.70 1375 ---- ---- ---- ---- 763.60 +4.70 758.90 1400 ---- ---- ---- ---- 742.00 +4.60 737.40 1425 ---- ---- ---- ---- 720.60 +4.60 716.00 1450 ---- ---- ---- ---- 699.50 +4.60 694.90 1475 ---- ---- ---- ---- 678.50 +4.50 674.00 1500 ---- ---- ---- ---- 657.80 +4.50 653.30 1525 ---- ---- ---- ---- 637.20 +4.40 632.80 1530 ---- ---- ---- ---- 633.20 +4.50 628.70 1540 ---- ---- ---- ---- 625.00 +4.40 620.60 1550 ---- ---- ---- ---- 616.90 +4.40 612.50 1560 ---- ---- ---- ---- 608.80 +4.30 604.50 1570 ---- ---- ---- ---- 600.80 +4.30 596.50 1575 ---- ---- ---- ---- 596.80 +4.30 592.50 1580 ---- ---- ---- ---- 592.80 +4.30 588.50 1590 ---- ---- ---- ---- 584.80 +4.30 580.50 1600 ---- ---- ---- ---- 576.90 +4.30 572.60 1610 ---- ---- ---- ---- 569.00 +4.30 564.70 1620 ---- ---- ---- ---- 561.10 +4.20 556.90 1625 ---- ---- ---- ---- 557.20 +4.20 553.00 1630 ---- ---- ---- ---- 553.30 +4.20 549.10 1635 ---- ---- ---- ---- 549.40 +4.20 545.20 1640 ---- ---- ---- ---- 545.50 +4.20 541.30 1645 ---- ---- ---- ---- 541.60 +4.20 537.40 1650 ---- ---- ---- ---- 537.70 +4.10 533.60 1655 ---- ---- ---- ---- 533.90 +4.20 529.70 1660 ---- ---- ---- ---- 530.00 +4.10 525.90 1665 ---- ---- ---- ---- 526.20 +4.20 522.00 1670 ---- ---- ---- ---- 522.30 +4.10 518.20 1675 ---- ---- ---- ---- 518.50 +4.10 514.40 1680 ---- ---- ---- ---- 514.70 +4.10 510.60 1685 ---- ---- ---- ---- 510.80 +4.00 506.80 1690 ---- ---- ---- ---- 507.00 +4.00 503.00 1695 ---- ---- ---- ---- 503.20 +4.00 499.20 1700 ---- ---- ---- ---- 499.50 +4.10 495.40 1705 ---- ---- ---- ---- 495.70 +4.10 491.60 1710 ---- ---- ---- ---- 491.90 +4.00 487.90 1715 ---- ---- ---- ---- 488.10 +4.00 484.10 1720 ---- ---- ---- ---- 484.40 +4.00 480.40 1725 ---- ---- ---- ---- 480.60 +4.00 476.60 1730 ---- ---- ---- ---- 476.90 +4.00 472.90 1735 ---- ---- ---- ---- 473.20 +4.00 469.20 1740 ---- ---- ---- ---- 469.50 +4.00 465.50 1745 ---- ---- ---- ---- 465.70 +3.90 461.80 1750 ---- ---- ---- ---- 462.10 +4.00 458.10 1755 ---- ---- ---- ---- 458.40 +3.90 454.50 1760 ---- ---- ---- ---- 454.80 +3.90 450.90 1765 ---- ---- ---- ---- 451.20 +3.90 447.30 1770 ---- ---- ---- ---- 447.60 +3.80 443.80 1775 ---- ---- ---- ---- 444.10 +3.80 440.30 1780 ---- ---- ---- ---- 440.60 +3.80 436.80 1785 ---- ---- ---- ---- 437.20 +3.90 433.30 1790 ---- ---- ---- ---- 433.70 +3.80 429.90 1795 ---- ---- ---- ---- 430.30 +3.70 426.60 1800 ---- ---- ---- ---- 427.00 +3.80 423.20 1805 ---- ---- ---- ---- 423.70 +3.80 419.90 1810 ---- ---- ---- ---- 420.40 +3.80 416.60 1815 ---- ---- ---- ---- 417.10 +3.70 413.40 1820 ---- ---- ---- ---- 413.90 +3.70 410.20 1825 ---- ---- ---- ---- 410.70 +3.70 407.00 1830 ---- ---- ---- ---- 407.50 +3.70 403.80 1835 ---- ---- ---- ---- 404.40 +3.70 400.70 1840 ---- ---- ---- ---- 401.30 +3.60 397.70 1845 ---- ---- ---- ---- 398.30 +3.70 394.60 1850 ---- ---- ---- ---- 395.20 +3.60 391.60 1855 ---- ---- ---- ---- 392.20 +3.60 388.60 1860 ---- ---- ---- ---- 389.30 +3.60 385.70 1865 ---- ---- ---- ---- 386.30 +3.50 382.80 1870 ---- ---- ---- ---- 383.40 +3.50 379.90 1875 ---- ---- ---- ---- 380.60 +3.60 377.00 1880 ---- ---- ---- ---- 377.70 +3.50 374.20 1885 ---- ---- ---- ---- 374.90 +3.50 371.40 1890 ---- ---- ---- ---- 372.10 +3.50 368.60 1895 ---- ---- ---- ---- 369.40 +3.50 365.90 1900 ---- ---- ---- ---- 366.70 +3.50 363.20 1905 ---- ---- ---- ---- 364.00 +3.50 360.50 1910 ---- ---- ---- ---- 361.30 +3.40 357.90 1915 ---- ---- ---- ---- 358.70 +3.50 355.20 1920 ---- ---- ---- ---- 356.00 +3.40 352.60 1925 ---- ---- ---- ---- 353.40 +3.30 350.10 1930 ---- ---- ---- ---- 350.90 +3.40 347.50 1935 ---- ---- ---- ---- 348.40 +3.40 345.00 1940 ---- ---- ---- ---- 345.80 +3.30 342.50 1945 ---- ---- ---- ---- 343.40 +3.40 340.00 1950 ---- ---- ---- ---- 340.90 +3.30 337.60 1955 ---- ---- ---- ---- 338.50 +3.30 335.20 1960 ---- ---- ---- ---- 336.10 +3.30 332.80 1965 ---- ---- ---- ---- 333.70 +3.30 330.40 1970 ---- ---- ---- ---- 331.40 +3.30 328.10 1975 ---- ---- ---- ---- 329.00 +3.20 325.80 1980 ---- ---- ---- ---- 326.80 +3.30 323.50 1985 ---- ---- ---- ---- 324.50 +3.20 321.30 1990 ---- ---- ---- ---- 322.20 +3.10 319.10 1995 ---- ---- ---- ---- 320.00 +3.10 316.90 2000 ---- ---- ---- ---- 317.90 +3.20 314.70 2005 ---- ---- ---- ---- 315.70 +3.20 312.50 2010 ---- ---- ---- ---- 313.60 +3.20 310.40 2015 ---- ---- ---- ---- 311.50 +3.20 308.30 2020 ---- ---- ---- ---- 309.40 +3.10 306.30 2025 ---- ---- ---- ---- 307.30 +3.10 304.20 2030 ---- ---- ---- ---- 305.30 +3.10 302.20 2035 ---- ---- ---- ---- 303.30 +3.10 300.20 2040 ---- ---- ---- ---- 301.30 +3.00 298.30 2045 ---- ---- ---- ---- 299.40 +3.00 296.40 2050 ---- ---- ---- ---- 297.50 +3.10 294.40 2055 ---- ---- ---- ---- 295.60 +3.00 292.60 2060 ---- ---- ---- ---- 293.70 +3.00 290.70 2065 ---- ---- ---- ---- 291.80 +2.90 288.90 2070 ---- ---- ---- ---- 290.00 +2.90 287.10 2075 ---- ---- ---- ---- 288.20 +2.90 285.30 2080 ---- ---- ---- ---- 286.50 +3.00 283.50 2085 ---- ---- ---- ---- 284.70 +2.90 281.80 2090 ---- ---- ---- ---- 283.00 +2.90 280.10 2095 ---- ---- ---- ---- 281.30 +2.80 278.50 2100 ---- ---- ---- ---- 279.70 +2.90 276.80 2105 ---- ---- ---- ---- 278.10 +2.90 275.20 2110 ---- ---- ---- ---- 276.50 +2.90 273.60 2115 ---- ---- ---- ---- 274.90 +2.80 272.10 2120 ---- ---- ---- ---- 273.40 +2.90 270.50 2125 ---- ---- ---- ---- 271.90 +2.80 269.10 2130 ---- ---- ---- ---- 270.40 +2.80 267.60 2135 ---- ---- ---- ---- 268.90 +2.70 266.20 2140 ---- ---- ---- ---- 267.50 +2.70 264.80 2145 ---- ---- ---- ---- 266.10 +2.70 263.40 2150 ---- ---- ---- ---- 264.80 +2.80 262.00 2155 ---- ---- ---- ---- 263.50 +2.80 260.70 2160 ---- ---- ---- ---- 262.20 +2.70 259.50 2165 ---- ---- ---- ---- 260.90 +2.70 258.20 2170 ---- ---- ---- ---- 259.70 +2.70 257.00 2175 ---- ---- ---- ---- 258.50 +2.70 255.80 2180 ---- ---- ---- ---- 257.30 +2.60 254.70 2185 ---- ---- ---- ---- 256.20 +2.70 253.50 2190 ---- ---- ---- ---- 255.00 +2.60 252.40 2195 ---- ---- ---- ---- 253.90 +2.60 251.30 2200 ---- ---- ---- ---- 252.90 +2.70 250.20 2205 ---- ---- ---- ---- 251.80 +2.60 249.20 2210 ---- ---- ---- ---- 250.70 +2.60 248.10 2215 ---- ---- ---- ---- 249.70 +2.60 247.10 2220 ---- ---- ---- ---- 248.70 +2.60 246.10 2225 ---- ---- ---- ---- 247.60 +2.50 245.10 2230 ---- ---- ---- ---- 246.60 +2.50 244.10 2235 ---- ---- ---- ---- 245.60 +2.50 243.10 2240 ---- ---- ---- ---- 244.60 +2.50 242.10 2245 ---- ---- ---- ---- 243.60 +2.50 241.10 2250 ---- ---- ---- ---- 242.70 +2.50 240.20 2255 ---- ---- ---- ---- 241.70 +2.50 239.20 2260 ---- ---- ---- ---- 240.70 +2.50 238.20 2265 ---- ---- ---- ---- 239.70 +2.50 237.20 2270 ---- ---- ---- ---- 238.70 +2.50 236.20 2275 ---- ---- ---- ---- 237.70 +2.50 235.20 2280 ---- ---- ---- ---- 236.70 +2.40 234.30 2285 ---- ---- ---- ---- 235.80 +2.50 233.30 2290 ---- ---- ---- ---- 234.80 +2.40 232.40 2295 ---- ---- ---- ---- 233.90 +2.50 231.40 2300 ---- ---- ---- ---- 232.90 +2.40 230.50 2305 ---- ---- ---- ---- 232.00 +2.40 229.60 2310 ---- ---- ---- ---- 231.10 +2.30 228.80 2315 ---- ---- ---- ---- 230.30 +2.40 227.90 2320 ---- ---- ---- ---- 229.50 +2.40 227.10 2325 ---- ---- ---- ---- 228.70 +2.40 226.30 2330 ---- ---- ---- ---- 227.90 +2.40 225.50 2335 ---- ---- ---- ---- 227.10 +2.30 224.80 2340 ---- ---- ---- ---- 226.40 +2.30 224.10 2345 ---- ---- ---- ---- 225.80 +2.30 223.50 2350 ---- ---- ---- ---- 225.20 +2.30 222.90 2355 ---- ---- ---- ---- 224.60 +2.30 222.30 2360 ---- ---- ---- ---- 223.90 +2.20 221.70 2365 ---- ---- ---- ---- 223.30 +2.30 221.00 2370 ---- ---- ---- ---- 222.70 +2.30 220.40 2375 ---- ---- ---- ---- 222.10 +2.30 219.80 2380 ---- ---- ---- ---- 221.40 +2.20 219.20 2385 ---- ---- ---- ---- 220.80 +2.30 218.50 2390 ---- ---- ---- ---- 220.10 +2.20 217.90 2400 ---- ---- ---- ---- 218.80 +2.20 216.60 2410 ---- ---- ---- ---- 217.50 +2.20 215.30 2420 ---- ---- ---- ---- 216.20 +2.20 214.00 2425 ---- ---- ---- ---- 215.50 +2.20 213.30 2430 ---- ---- ---- ---- 214.80 +2.10 212.70 2440 ---- ---- ---- ---- 213.50 +2.10 211.40 2450 ---- ---- ---- ---- 212.20 +2.10 210.10 2460 ---- ---- ---- ---- 210.90 +2.10 208.80 2470 ---- ---- ---- ---- 209.70 +2.10 207.60 2475 ---- ---- ---- ---- 209.10 +2.10 207.00 2480 ---- ---- ---- ---- 208.50 +2.10 206.40 2500 ---- ---- ---- ---- 206.10 +2.10 204.00 2525 ---- ---- ---- ---- 203.30 +2.00 201.30 2550 ---- ---- ---- ---- 200.60 +2.00 198.60 2575 ---- ---- ---- ---- 198.10 +1.90 196.20 2600 ---- ---- ---- ---- 195.70 +1.90 193.80 2625 ---- ---- ---- ---- 193.50 +1.90 191.60 2650 ---- ---- ---- ---- 191.30 +1.80 189.50 2675 ---- ---- ---- ---- 189.30 +1.80 187.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 803.00 +4.70 798.30 1375 ---- ---- ---- ---- 781.50 +4.70 776.80 1400 ---- ---- ---- ---- 760.20 +4.70 755.50 1425 ---- ---- ---- ---- 739.10 +4.70 734.40 1450 ---- ---- ---- ---- 718.10 +4.60 713.50 1475 ---- ---- ---- ---- 697.40 +4.60 692.80 1500 ---- ---- ---- ---- 676.80 +4.50 672.30 1525 ---- ---- ---- ---- 656.40 +4.50 651.90 1550 ---- ---- ---- ---- 636.20 +4.50 631.70 1560 ---- ---- ---- ---- 628.10 +4.40 623.70 1570 ---- ---- ---- ---- 620.10 +4.40 615.70 1575 ---- ---- ---- ---- 616.10 +4.40 611.70 1580 ---- ---- ---- ---- 612.10 +4.40 607.70 1590 ---- ---- ---- ---- 604.20 +4.40 599.80 1600 ---- ---- ---- ---- 596.20 +4.30 591.90 1610 ---- ---- ---- ---- 588.30 +4.30 584.00 1620 ---- ---- ---- ---- 580.40 +4.20 576.20 1625 ---- ---- ---- ---- 576.50 +4.30 572.20 1630 ---- ---- ---- ---- 572.60 +4.30 568.30 1640 ---- ---- ---- ---- 564.80 +4.30 560.50 1650 ---- ---- ---- ---- 557.00 +4.20 552.80 1655 ---- ---- ---- ---- 553.10 +4.20 548.90 1660 ---- ---- ---- ---- 549.20 +4.20 545.00 1665 ---- ---- ---- ---- 545.40 +4.20 541.20 1670 ---- ---- ---- ---- 541.50 +4.10 537.40 1675 ---- ---- ---- ---- 537.70 +4.20 533.50 1680 ---- ---- ---- ---- 533.80 +4.10 529.70 1685 ---- ---- ---- ---- 530.00 +4.10 525.90 1690 ---- ---- ---- ---- 526.20 +4.10 522.10 1695 ---- ---- ---- ---- 522.40 +4.10 518.30 1700 ---- ---- ---- ---- 518.60 +4.10 514.50 1705 ---- ---- ---- ---- 514.80 +4.10 510.70 1710 ---- ---- ---- ---- 511.00 +4.00 507.00 1715 ---- ---- ---- ---- 507.30 +4.10 503.20 1720 ---- ---- ---- ---- 503.50 +4.00 499.50 1725 ---- ---- ---- ---- 499.80 +4.10 495.70 1730 ---- ---- ---- ---- 496.10 +4.10 492.00 1735 ---- ---- ---- ---- 492.30 +4.00 488.30 1740 ---- ---- ---- ---- 488.60 +4.00 484.60 1745 ---- ---- ---- ---- 484.90 +3.90 481.00 1750 ---- ---- ---- ---- 481.30 +4.00 477.30 1755 ---- ---- ---- ---- 477.60 +3.90 473.70 1760 ---- ---- ---- ---- 474.00 +4.00 470.00 1765 ---- ---- ---- ---- 470.40 +4.00 466.40 1770 ---- ---- ---- ---- 466.80 +3.90 462.90 1775 ---- ---- ---- ---- 463.30 +3.90 459.40 1780 ---- ---- ---- ---- 459.80 +3.90 455.90 1785 ---- ---- ---- ---- 456.30 +3.90 452.40 1790 ---- ---- ---- ---- 452.80 +3.80 449.00 1795 ---- ---- ---- ---- 449.40 +3.80 445.60 1800 ---- ---- ---- ---- 446.10 +3.90 442.20 1805 ---- ---- ---- ---- 442.70 +3.80 438.90 1810 ---- ---- ---- ---- 439.40 +3.80 435.60 1815 ---- ---- ---- ---- 436.20 +3.80 432.40 1820 ---- ---- ---- ---- 432.90 +3.70 429.20 1825 ---- ---- ---- ---- 429.70 +3.70 426.00 1830 ---- ---- ---- ---- 426.60 +3.80 422.80 1835 ---- ---- ---- ---- 423.40 +3.70 419.70 1840 ---- ---- ---- ---- 420.30 +3.70 416.60 1845 ---- ---- ---- ---- 417.30 +3.70 413.60 1850 ---- ---- ---- ---- 414.20 +3.70 410.50 1855 ---- ---- ---- ---- 411.20 +3.60 407.60 1860 ---- ---- ---- ---- 408.30 +3.70 404.60 1865 ---- ---- ---- ---- 405.30 +3.60 401.70 1870 ---- ---- ---- ---- 402.40 +3.60 398.80 1875 ---- ---- ---- ---- 399.60 +3.70 395.90 1880 ---- ---- ---- ---- 396.70 +3.60 393.10 1885 ---- ---- ---- ---- 393.90 +3.60 390.30 1890 ---- ---- ---- ---- 391.10 +3.50 387.60 1895 ---- ---- ---- ---- 388.40 +3.60 384.80 1900 ---- ---- ---- ---- 385.70 +3.60 382.10 1905 ---- ---- ---- ---- 383.00 +3.50 379.50 1910 ---- ---- ---- ---- 380.30 +3.50 376.80 1915 ---- ---- ---- ---- 377.70 +3.50 374.20 1920 ---- ---- ---- ---- 375.10 +3.50 371.60 1925 ---- ---- ---- ---- 372.50 +3.50 369.00 1930 ---- ---- ---- ---- 370.00 +3.50 366.50 1935 ---- ---- ---- ---- 367.40 +3.40 364.00 1940 ---- ---- ---- ---- 364.90 +3.40 361.50 1945 ---- ---- ---- ---- 362.50 +3.40 359.10 1950 ---- ---- ---- ---- 360.00 +3.40 356.60 1955 ---- ---- ---- ---- 357.60 +3.40 354.20 1960 ---- ---- ---- ---- 355.20 +3.30 351.90 1965 ---- ---- ---- ---- 352.90 +3.40 349.50 1970 ---- ---- ---- ---- 350.50 +3.30 347.20 1975 ---- ---- ---- ---- 348.20 +3.30 344.90 1980 ---- ---- ---- ---- 345.90 +3.30 342.60 1985 ---- ---- ---- ---- 343.70 +3.30 340.40 1990 ---- ---- ---- ---- 341.40 +3.20 338.20 1995 ---- ---- ---- ---- 339.20 +3.20 336.00 2000 ---- ---- ---- ---- 337.10 +3.30 333.80 2005 ---- ---- ---- ---- 334.90 +3.20 331.70 2010 ---- ---- ---- ---- 332.80 +3.20 329.60 2015 ---- ---- ---- ---- 330.70 +3.20 327.50 2020 ---- ---- ---- ---- 328.60 +3.20 325.40 2025 ---- ---- ---- ---- 326.60 +3.20 323.40 2030 ---- ---- ---- ---- 324.50 +3.10 321.40 2035 ---- ---- ---- ---- 322.50 +3.10 319.40 2040 ---- ---- ---- ---- 320.60 +3.20 317.40 2045 ---- ---- ---- ---- 318.60 +3.10 315.50 2050 ---- ---- ---- ---- 316.70 +3.10 313.60 2055 ---- ---- ---- ---- 314.80 +3.10 311.70 2060 ---- ---- ---- ---- 313.00 +3.10 309.90 2065 ---- ---- ---- ---- 311.10 +3.00 308.10 2070 ---- ---- ---- ---- 309.30 +3.00 306.30 2075 ---- ---- ---- ---- 307.50 +3.00 304.50 2080 ---- ---- ---- ---- 305.80 +3.00 302.80 2085 ---- ---- ---- ---- 304.00 +3.00 301.00 2090 ---- ---- ---- ---- 302.30 +3.00 299.30 2095 ---- ---- ---- ---- 300.60 +2.90 297.70 2100 ---- ---- ---- ---- 299.00 +3.00 296.00 2105 ---- ---- ---- ---- 297.40 +3.00 294.40 2110 ---- ---- ---- ---- 295.80 +3.00 292.80 2115 ---- ---- ---- ---- 294.20 +2.90 291.30 2120 ---- ---- ---- ---- 292.70 +2.90 289.80 2125 ---- ---- ---- ---- 291.20 +2.90 288.30 2130 ---- ---- ---- ---- 289.70 +2.90 286.80 2135 ---- ---- ---- ---- 288.20 +2.80 285.40 2140 ---- ---- ---- ---- 286.80 +2.90 283.90 2145 ---- ---- ---- ---- 285.40 +2.80 282.60 2150 ---- ---- ---- ---- 284.10 +2.90 281.20 2155 ---- ---- ---- ---- 282.70 +2.80 279.90 2160 ---- ---- ---- ---- 281.40 +2.80 278.60 2165 ---- ---- ---- ---- 280.20 +2.80 277.40 2170 ---- ---- ---- ---- 279.00 +2.80 276.20 2175 ---- ---- ---- ---- 277.80 +2.80 275.00 2180 ---- ---- ---- ---- 276.60 +2.80 273.80 2185 ---- ---- ---- ---- 275.50 +2.80 272.70 2190 ---- ---- ---- ---- 274.40 +2.80 271.60 2195 ---- ---- ---- ---- 273.30 +2.80 270.50 2200 ---- ---- ---- ---- 272.20 +2.70 269.50 2205 ---- ---- ---- ---- 271.20 +2.80 268.40 2210 ---- ---- ---- ---- 270.10 +2.70 267.40 2215 ---- ---- ---- ---- 269.10 +2.70 266.40 2220 ---- ---- ---- ---- 268.10 +2.70 265.40 2225 ---- ---- ---- ---- 267.10 +2.60 264.50 2230 ---- ---- ---- ---- 266.20 +2.70 263.50 2235 ---- ---- ---- ---- 265.20 +2.60 262.60 2240 ---- ---- ---- ---- 264.30 +2.70 261.60 2245 ---- ---- ---- ---- 263.30 +2.60 260.70 2250 ---- ---- ---- ---- 262.40 +2.60 259.80 2255 ---- ---- ---- ---- 261.40 +2.60 258.80 2260 ---- ---- ---- ---- 260.50 +2.60 257.90 2265 ---- ---- ---- ---- 259.60 +2.60 257.00 2270 ---- ---- ---- ---- 258.60 +2.60 256.00 2275 ---- ---- ---- ---- 257.70 +2.60 255.10 2280 ---- ---- ---- ---- 256.70 +2.50 254.20 2285 ---- ---- ---- ---- 255.80 +2.60 253.20 2290 ---- ---- ---- ---- 254.90 +2.60 252.30 2295 ---- ---- ---- ---- 253.90 +2.50 251.40 2300 ---- ---- ---- ---- 253.00 +2.50 250.50 2305 ---- ---- ---- ---- 252.10 +2.50 249.60 2310 ---- ---- ---- ---- 251.30 +2.50 248.80 2315 ---- ---- ---- ---- 250.40 +2.50 247.90 2320 ---- ---- ---- ---- 249.60 +2.50 247.10 2325 ---- ---- ---- ---- 248.80 +2.50 246.30 2330 ---- ---- ---- ---- 248.00 +2.50 245.50 2335 ---- ---- ---- ---- 247.20 +2.40 244.80 2340 ---- ---- ---- ---- 246.50 +2.40 244.10 2345 ---- ---- ---- ---- 245.80 +2.40 243.40 2350 ---- ---- ---- ---- 245.20 +2.50 242.70 2355 ---- ---- ---- ---- 244.60 +2.40 242.20 2360 ---- ---- ---- ---- 244.00 +2.40 241.60 2365 ---- ---- ---- ---- 243.40 +2.40 241.00 2370 ---- ---- ---- ---- 242.90 +2.40 240.50 2375 ---- ---- ---- ---- 242.30 +2.40 239.90 2380 ---- ---- ---- ---- 241.70 +2.30 239.40 2385 ---- ---- ---- ---- 241.20 +2.40 238.80 2390 ---- ---- ---- ---- 240.60 +2.40 238.20 2395 ---- ---- ---- ---- 240.00 +2.40 237.60 2400 ---- ---- ---- ---- 239.40 +2.40 237.00 2410 ---- ---- ---- ---- 238.10 +2.30 235.80 2420 ---- ---- ---- ---- 236.90 +2.30 234.60 2425 ---- ---- ---- ---- 236.30 +2.30 234.00 2430 ---- ---- ---- ---- 235.70 +2.30 233.40 2440 ---- ---- ---- ---- 234.40 +2.30 232.10 2450 ---- ---- ---- ---- 233.20 +2.30 230.90 2460 ---- ---- ---- ---- 232.00 +2.30 229.70 2470 ---- ---- ---- ---- 230.80 +2.30 228.50 2475 ---- ---- ---- ---- 230.20 +2.30 227.90 2480 ---- ---- ---- ---- 229.60 +2.20 227.40 2490 ---- ---- ---- ---- 228.40 +2.20 226.20 2500 ---- ---- ---- ---- 227.30 +2.20 225.10 2525 ---- ---- ---- ---- 224.60 +2.10 222.50 2550 ---- ---- ---- ---- 222.10 +2.20 219.90 2575 ---- ---- ---- ---- 219.70 +2.10 217.60 2600 ---- ---- ---- ---- 217.40 +2.10 215.30 2625 ---- ---- ---- ---- 215.20 +2.00 213.20 2650 ---- ---- ---- ---- 213.20 +2.00 211.20 2675 ---- ---- ---- ---- 211.30 +2.00 209.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 804.30 +4.70 799.60 1400 ---- ---- ---- ---- 783.20 +4.70 778.50 1425 ---- ---- ---- ---- 762.30 +4.60 757.70 1450 ---- ---- ---- ---- 741.60 +4.60 737.00 1475 ---- ---- ---- ---- 721.10 +4.70 716.40 1500 ---- ---- ---- ---- 700.70 +4.60 696.10 1525 ---- ---- ---- ---- 680.40 +4.50 675.90 1550 ---- ---- ---- ---- 660.40 +4.50 655.90 1570 ---- ---- ---- ---- 644.40 +4.40 640.00 1575 ---- ---- ---- ---- 640.50 +4.50 636.00 1580 ---- ---- ---- ---- 636.50 +4.40 632.10 1590 ---- ---- ---- ---- 628.60 +4.40 624.20 1600 ---- ---- ---- ---- 620.70 +4.40 616.30 1610 ---- ---- ---- ---- 612.90 +4.40 608.50 1620 ---- ---- ---- ---- 605.00 +4.30 600.70 1625 ---- ---- ---- ---- 601.10 +4.30 596.80 1630 ---- ---- ---- ---- 597.20 +4.30 592.90 1640 ---- ---- ---- ---- 589.50 +4.30 585.20 1650 ---- ---- ---- ---- 581.70 +4.30 577.40 1660 ---- ---- ---- ---- 574.00 +4.30 569.70 1670 ---- ---- ---- ---- 566.30 +4.20 562.10 1675 ---- ---- ---- ---- 562.50 +4.20 558.30 1680 ---- ---- ---- ---- 558.70 +4.30 554.40 1685 ---- ---- ---- ---- 554.80 +4.20 550.60 1690 ---- ---- ---- ---- 551.00 +4.20 546.80 1695 ---- ---- ---- ---- 547.20 +4.10 543.10 1700 ---- ---- ---- ---- 543.40 +4.10 539.30 1705 ---- ---- ---- ---- 539.70 +4.20 535.50 1710 ---- ---- ---- ---- 535.90 +4.10 531.80 1715 ---- ---- ---- ---- 532.10 +4.10 528.00 1720 ---- ---- ---- ---- 528.40 +4.10 524.30 1725 ---- ---- ---- ---- 524.60 +4.10 520.50 1730 ---- ---- ---- ---- 520.90 +4.10 516.80 1735 ---- ---- ---- ---- 517.20 +4.10 513.10 1740 ---- ---- ---- ---- 513.50 +4.10 509.40 1745 ---- ---- ---- ---- 509.80 +4.10 505.70 1750 ---- ---- ---- ---- 506.10 +4.00 502.10 1755 ---- ---- ---- ---- 502.50 +4.10 498.40 1760 ---- ---- ---- ---- 498.80 +4.00 494.80 1765 ---- ---- ---- ---- 495.20 +4.10 491.10 1770 ---- ---- ---- ---- 491.50 +4.00 487.50 1775 ---- ---- ---- ---- 487.90 +4.00 483.90 1780 ---- ---- ---- ---- 484.40 +4.00 480.40 1785 ---- ---- ---- ---- 480.80 +3.90 476.90 1790 ---- ---- ---- ---- 477.30 +3.90 473.40 1795 ---- ---- ---- ---- 473.80 +3.90 469.90 1800 ---- ---- ---- ---- 470.40 +3.90 466.50 1805 ---- ---- ---- ---- 467.00 +3.90 463.10 1810 ---- ---- ---- ---- 463.60 +3.80 459.80 1815 ---- ---- ---- ---- 460.30 +3.90 456.40 1820 ---- ---- ---- ---- 457.00 +3.80 453.20 1825 ---- ---- ---- ---- 453.80 +3.90 449.90 1830 ---- ---- ---- ---- 450.50 +3.80 446.70 1835 ---- ---- ---- ---- 447.30 +3.80 443.50 1840 ---- ---- ---- ---- 444.20 +3.80 440.40 1845 ---- ---- ---- ---- 441.10 +3.80 437.30 1850 ---- ---- ---- ---- 438.00 +3.80 434.20 1855 ---- ---- ---- ---- 434.90 +3.70 431.20 1860 ---- ---- ---- ---- 431.90 +3.70 428.20 1865 ---- ---- ---- ---- 428.90 +3.70 425.20 1870 ---- ---- ---- ---- 426.00 +3.70 422.30 1875 ---- ---- ---- ---- 423.10 +3.80 419.30 1880 ---- ---- ---- ---- 420.20 +3.70 416.50 1885 ---- ---- ---- ---- 417.30 +3.70 413.60 1890 ---- ---- ---- ---- 414.50 +3.70 410.80 1895 ---- ---- ---- ---- 411.70 +3.60 408.10 1900 ---- ---- ---- ---- 409.00 +3.70 405.30 1905 ---- ---- ---- ---- 406.20 +3.60 402.60 1910 ---- ---- ---- ---- 403.50 +3.60 399.90 1915 ---- ---- ---- ---- 400.90 +3.60 397.30 1920 ---- ---- ---- ---- 398.20 +3.50 394.70 1925 ---- ---- ---- ---- 395.60 +3.50 392.10 1930 ---- ---- ---- ---- 393.00 +3.50 389.50 1935 ---- ---- ---- ---- 390.50 +3.50 387.00 1940 ---- ---- ---- ---- 388.00 +3.60 384.40 1945 ---- ---- ---- ---- 385.50 +3.50 382.00 1950 ---- ---- ---- ---- 383.00 +3.50 379.50 1955 ---- ---- ---- ---- 380.50 +3.40 377.10 1960 ---- ---- ---- ---- 378.10 +3.40 374.70 1965 ---- ---- ---- ---- 375.70 +3.40 372.30 1970 ---- ---- ---- ---- 373.40 +3.50 369.90 1975 ---- ---- ---- ---- 371.00 +3.40 367.60 1980 ---- ---- ---- ---- 368.70 +3.40 365.30 1985 ---- ---- ---- ---- 366.40 +3.40 363.00 1990 ---- ---- ---- ---- 364.20 +3.40 360.80 1995 ---- ---- ---- ---- 361.90 +3.30 358.60 2000 ---- ---- ---- ---- 359.70 +3.30 356.40 2005 ---- ---- ---- ---- 357.50 +3.30 354.20 2010 ---- ---- ---- ---- 355.40 +3.30 352.10 2015 ---- ---- ---- ---- 353.30 +3.40 349.90 2020 ---- ---- ---- ---- 351.20 +3.30 347.90 2025 ---- ---- ---- ---- 349.10 +3.30 345.80 2030 ---- ---- ---- ---- 347.00 +3.20 343.80 2035 ---- ---- ---- ---- 345.00 +3.20 341.80 2040 ---- ---- ---- ---- 343.00 +3.20 339.80 2045 ---- ---- ---- ---- 341.00 +3.20 337.80 2050 ---- ---- ---- ---- 339.10 +3.20 335.90 2055 ---- ---- ---- ---- 337.20 +3.20 334.00 2060 ---- ---- ---- ---- 335.30 +3.20 332.10 2065 ---- ---- ---- ---- 333.40 +3.20 330.20 2070 ---- ---- ---- ---- 331.60 +3.20 328.40 2075 ---- ---- ---- ---- 329.80 +3.20 326.60 2080 ---- ---- ---- ---- 328.00 +3.20 324.80 2085 ---- ---- ---- ---- 326.20 +3.10 323.10 2090 ---- ---- ---- ---- 324.50 +3.10 321.40 2095 ---- ---- ---- ---- 322.80 +3.10 319.70 2100 ---- ---- ---- ---- 321.10 +3.10 318.00 2105 ---- ---- ---- ---- 319.40 +3.10 316.30 2110 ---- ---- ---- ---- 317.80 +3.10 314.70 2115 ---- ---- ---- ---- 316.20 +3.10 313.10 2120 ---- ---- ---- ---- 314.60 +3.00 311.60 2125 ---- ---- ---- ---- 313.00 +3.00 310.00 2130 ---- ---- ---- ---- 311.50 +3.00 308.50 2135 ---- ---- ---- ---- 310.00 +3.00 307.00 2140 ---- ---- ---- ---- 308.60 +3.00 305.60 2145 ---- ---- ---- ---- 307.10 +2.90 304.20 2150 ---- ---- ---- ---- 305.70 +2.90 302.80 2155 ---- ---- ---- ---- 304.40 +3.00 301.40 2160 ---- ---- ---- ---- 303.00 +2.90 300.10 2165 ---- ---- ---- ---- 301.70 +2.90 298.80 2170 ---- ---- ---- ---- 300.50 +3.00 297.50 2175 ---- ---- ---- ---- 299.20 +2.90 296.30 2180 ---- ---- ---- ---- 298.00 +2.90 295.10 2185 ---- ---- ---- ---- 296.80 +2.80 294.00 2190 ---- ---- ---- ---- 295.70 +2.90 292.80 2195 ---- ---- ---- ---- 294.60 +2.90 291.70 2200 ---- ---- ---- ---- 293.50 +2.80 290.70 2205 ---- ---- ---- ---- 292.40 +2.80 289.60 2210 ---- ---- ---- ---- 291.40 +2.80 288.60 2215 ---- ---- ---- ---- 290.40 +2.80 287.60 2220 ---- ---- ---- ---- 289.40 +2.80 286.60 2225 ---- ---- ---- ---- 288.40 +2.80 285.60 2230 ---- ---- ---- ---- 287.50 +2.80 284.70 2235 ---- ---- ---- ---- 286.50 +2.70 283.80 2240 ---- ---- ---- ---- 285.60 +2.70 282.90 2245 ---- ---- ---- ---- 284.70 +2.70 282.00 2250 ---- ---- ---- ---- 283.80 +2.70 281.10 2255 ---- ---- ---- ---- 282.90 +2.70 280.20 2260 ---- ---- ---- ---- 282.00 +2.70 279.30 2265 ---- ---- ---- ---- 281.10 +2.70 278.40 2270 ---- ---- ---- ---- 280.20 +2.70 277.50 2275 ---- ---- ---- ---- 279.30 +2.70 276.60 2280 ---- ---- ---- ---- 278.40 +2.70 275.70 2285 ---- ---- ---- ---- 277.50 +2.60 274.90 2290 ---- ---- ---- ---- 276.60 +2.60 274.00 2295 ---- ---- ---- ---- 275.70 +2.60 273.10 2300 ---- ---- ---- ---- 274.80 +2.60 272.20 2305 ---- ---- ---- ---- 273.90 +2.60 271.30 2310 ---- ---- ---- ---- 273.10 +2.70 270.40 2315 ---- ---- ---- ---- 272.20 +2.60 269.60 2320 ---- ---- ---- ---- 271.30 +2.60 268.70 2325 ---- ---- ---- ---- 270.50 +2.60 267.90 2330 ---- ---- ---- ---- 269.70 +2.60 267.10 2335 ---- ---- ---- ---- 268.90 +2.60 266.30 2340 ---- ---- ---- ---- 268.10 +2.50 265.60 2345 ---- ---- ---- ---- 267.40 +2.60 264.80 2350 ---- ---- ---- ---- 266.70 +2.60 264.10 2355 ---- ---- ---- ---- 266.00 +2.50 263.50 2360 ---- ---- ---- ---- 265.40 +2.60 262.80 2365 ---- ---- ---- ---- 264.80 +2.50 262.30 2370 ---- ---- ---- ---- 264.20 +2.50 261.70 2375 ---- ---- ---- ---- 263.70 +2.50 261.20 2380 ---- ---- ---- ---- 263.20 +2.50 260.70 2385 ---- ---- ---- ---- 262.70 +2.50 260.20 2390 ---- ---- ---- ---- 262.10 +2.50 259.60 2395 ---- ---- ---- ---- 261.50 +2.50 259.00 2400 ---- ---- ---- ---- 260.90 +2.50 258.40 2405 ---- ---- ---- ---- 260.20 +2.50 257.70 2410 ---- ---- ---- ---- 259.50 +2.40 257.10 2420 ---- ---- ---- ---- 258.20 +2.50 255.70 2425 ---- ---- ---- ---- 257.50 +2.50 255.00 2430 ---- ---- ---- ---- 256.80 +2.40 254.40 2440 ---- ---- ---- ---- 255.40 +2.40 253.00 2450 ---- ---- ---- ---- 254.10 +2.40 251.70 2460 ---- ---- ---- ---- 252.80 +2.40 250.40 2470 ---- ---- ---- ---- 251.50 +2.40 249.10 2475 ---- ---- ---- ---- 250.90 +2.40 248.50 2480 ---- ---- ---- ---- 250.30 +2.40 247.90 2490 ---- ---- ---- ---- 249.00 +2.30 246.70 2500 ---- ---- ---- ---- 247.80 +2.30 245.50 2525 ---- ---- ---- ---- 244.90 +2.30 242.60 2550 ---- ---- ---- ---- 242.20 +2.30 239.90 2575 ---- ---- ---- ---- 239.60 +2.20 237.40 2600 ---- ---- ---- ---- 237.10 +2.20 234.90 2625 ---- ---- ---- ---- 234.80 +2.20 232.60 2650 ---- ---- ---- ---- 232.60 +2.20 230.40 2675 ---- ---- ---- ---- 230.50 +2.10 228.40 2700 ---- ---- ---- ---- 228.50 +2.10 226.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 799.20 +4.80 794.40 1425 ---- ---- ---- ---- 778.50 +4.70 773.80 1450 ---- ---- ---- ---- 758.00 +4.70 753.30 1475 ---- ---- ---- ---- 737.70 +4.70 733.00 1500 ---- ---- ---- ---- 717.40 +4.60 712.80 1525 ---- ---- ---- ---- 697.40 +4.60 692.80 1550 ---- ---- ---- ---- 677.50 +4.50 673.00 1575 ---- ---- ---- ---- 657.70 +4.40 653.30 1580 ---- ---- ---- ---- 653.80 +4.50 649.30 1590 ---- ---- ---- ---- 646.00 +4.50 641.50 1600 ---- ---- ---- ---- 638.10 +4.40 633.70 1610 ---- ---- ---- ---- 630.30 +4.40 625.90 1620 ---- ---- ---- ---- 622.60 +4.40 618.20 1625 ---- ---- ---- ---- 618.70 +4.40 614.30 1630 ---- ---- ---- ---- 614.80 +4.40 610.40 1640 ---- ---- ---- ---- 607.10 +4.40 602.70 1650 ---- ---- ---- ---- 599.40 +4.40 595.00 1660 ---- ---- ---- ---- 591.70 +4.30 587.40 1670 ---- ---- ---- ---- 584.10 +4.30 579.80 1675 ---- ---- ---- ---- 580.20 +4.20 576.00 1680 ---- ---- ---- ---- 576.40 +4.20 572.20 1685 ---- ---- ---- ---- 572.60 +4.20 568.40 1690 ---- ---- ---- ---- 568.80 +4.20 564.60 1695 ---- ---- ---- ---- 565.10 +4.30 560.80 1700 ---- ---- ---- ---- 561.30 +4.20 557.10 1705 ---- ---- ---- ---- 557.50 +4.20 553.30 1710 ---- ---- ---- ---- 553.80 +4.20 549.60 1715 ---- ---- ---- ---- 550.00 +4.20 545.80 1720 ---- ---- ---- ---- 546.30 +4.20 542.10 1725 ---- ---- ---- ---- 542.60 +4.20 538.40 1730 ---- ---- ---- ---- 538.80 +4.10 534.70 1735 ---- ---- ---- ---- 535.10 +4.10 531.00 1740 ---- ---- ---- ---- 531.40 +4.10 527.30 1745 ---- ---- ---- ---- 527.80 +4.10 523.70 1750 ---- ---- ---- ---- 524.10 +4.10 520.00 1755 ---- ---- ---- ---- 520.50 +4.10 516.40 1760 ---- ---- ---- ---- 516.80 +4.10 512.70 1765 ---- ---- ---- ---- 513.20 +4.10 509.10 1770 ---- ---- ---- ---- 509.60 +4.10 505.50 1775 ---- ---- ---- ---- 506.00 +4.10 501.90 1780 ---- ---- ---- ---- 502.40 +4.00 498.40 1785 ---- ---- ---- ---- 498.90 +4.10 494.80 1790 ---- ---- ---- ---- 495.30 +4.00 491.30 1795 ---- ---- ---- ---- 491.80 +3.90 487.90 1800 ---- ---- ---- ---- 488.40 +4.00 484.40 1805 ---- ---- ---- ---- 485.00 +4.00 481.00 1810 ---- ---- ---- ---- 481.60 +4.00 477.60 1815 ---- ---- ---- ---- 478.20 +3.90 474.30 1820 ---- ---- ---- ---- 474.90 +3.90 471.00 1825 ---- ---- ---- ---- 471.60 +3.90 467.70 1830 ---- ---- ---- ---- 468.40 +3.90 464.50 1835 ---- ---- ---- ---- 465.20 +3.90 461.30 1840 ---- ---- ---- ---- 462.00 +3.90 458.10 1845 ---- ---- ---- ---- 458.80 +3.80 455.00 1850 ---- ---- ---- ---- 455.70 +3.80 451.90 1855 ---- ---- ---- ---- 452.60 +3.80 448.80 1860 ---- ---- ---- ---- 449.60 +3.80 445.80 1865 ---- ---- ---- ---- 446.60 +3.80 442.80 1870 ---- ---- ---- ---- 443.60 +3.80 439.80 1875 ---- ---- ---- ---- 440.70 +3.80 436.90 1880 ---- ---- ---- ---- 437.70 +3.70 434.00 1885 ---- ---- ---- ---- 434.90 +3.80 431.10 1890 ---- ---- ---- ---- 432.00 +3.70 428.30 1895 ---- ---- ---- ---- 429.20 +3.70 425.50 1900 ---- ---- ---- ---- 426.40 +3.70 422.70 1905 ---- ---- ---- ---- 423.70 +3.70 420.00 1910 ---- ---- ---- ---- 421.00 +3.70 417.30 1915 ---- ---- ---- ---- 418.30 +3.70 414.60 1920 ---- ---- ---- ---- 415.60 +3.60 412.00 1925 ---- ---- ---- ---- 413.00 +3.60 409.40 1930 ---- ---- ---- ---- 410.40 +3.60 406.80 1935 ---- ---- ---- ---- 407.80 +3.60 404.20 1940 ---- ---- ---- ---- 405.30 +3.60 401.70 1945 ---- ---- ---- ---- 402.80 +3.60 399.20 1950 ---- ---- ---- ---- 400.30 +3.50 396.80 1955 ---- ---- ---- ---- 397.90 +3.60 394.30 1960 ---- ---- ---- ---- 395.50 +3.60 391.90 1965 ---- ---- ---- ---- 393.10 +3.50 389.60 1970 ---- ---- ---- ---- 390.70 +3.50 387.20 1975 ---- ---- ---- ---- 388.40 +3.50 384.90 1980 ---- ---- ---- ---- 386.10 +3.50 382.60 1985 ---- ---- ---- ---- 383.80 +3.50 380.30 1990 ---- ---- ---- ---- 381.50 +3.40 378.10 1995 ---- ---- ---- ---- 379.30 +3.40 375.90 2000 ---- ---- ---- ---- 377.10 +3.40 373.70 2005 ---- ---- ---- ---- 374.90 +3.40 371.50 2010 ---- ---- ---- ---- 372.70 +3.40 369.30 2015 ---- ---- ---- ---- 370.60 +3.40 367.20 2020 ---- ---- ---- ---- 368.50 +3.40 365.10 2025 ---- ---- ---- ---- 366.40 +3.40 363.00 2030 ---- ---- ---- ---- 364.30 +3.30 361.00 2035 ---- ---- ---- ---- 362.30 +3.30 359.00 2040 ---- ---- ---- ---- 360.30 +3.30 357.00 2045 ---- ---- ---- ---- 358.30 +3.30 355.00 2050 ---- ---- ---- ---- 356.30 +3.20 353.10 2055 ---- ---- ---- ---- 354.40 +3.30 351.10 2060 ---- ---- ---- ---- 352.50 +3.30 349.20 2065 ---- ---- ---- ---- 350.60 +3.20 347.40 2070 ---- ---- ---- ---- 348.80 +3.30 345.50 2075 ---- ---- ---- ---- 347.00 +3.30 343.70 2080 ---- ---- ---- ---- 345.20 +3.30 341.90 2085 ---- ---- ---- ---- 343.40 +3.20 340.20 2090 ---- ---- ---- ---- 341.60 +3.20 338.40 2095 ---- ---- ---- ---- 339.90 +3.20 336.70 2100 ---- ---- ---- ---- 338.20 +3.10 335.10 2105 ---- ---- ---- ---- 336.60 +3.20 333.40 2110 ---- ---- ---- ---- 334.90 +3.10 331.80 2115 ---- ---- ---- ---- 333.30 +3.10 330.20 2120 ---- ---- ---- ---- 331.80 +3.10 328.70 2125 ---- ---- ---- ---- 330.20 +3.10 327.10 2130 ---- ---- ---- ---- 328.70 +3.10 325.60 2135 ---- ---- ---- ---- 327.20 +3.00 324.20 2140 ---- ---- ---- ---- 325.80 +3.10 322.70 2145 ---- ---- ---- ---- 324.40 +3.10 321.30 2150 ---- ---- ---- ---- 323.00 +3.10 319.90 2155 ---- ---- ---- ---- 321.60 +3.00 318.60 2160 ---- ---- ---- ---- 320.30 +3.00 317.30 2165 ---- ---- ---- ---- 319.00 +3.00 316.00 2170 ---- ---- ---- ---- 317.70 +3.00 314.70 2175 ---- ---- ---- ---- 316.50 +3.00 313.50 2180 ---- ---- ---- ---- 315.30 +3.00 312.30 2185 ---- ---- ---- ---- 314.10 +3.00 311.10 2190 ---- ---- ---- ---- 312.90 +2.90 310.00 2195 ---- ---- ---- ---- 311.80 +2.90 308.90 2200 ---- ---- ---- ---- 310.70 +2.90 307.80 2205 ---- ---- ---- ---- 309.70 +2.90 306.80 2210 ---- ---- ---- ---- 308.70 +2.90 305.80 2215 ---- ---- ---- ---- 307.70 +2.90 304.80 2220 ---- ---- ---- ---- 306.70 +2.90 303.80 2225 ---- ---- ---- ---- 305.70 +2.90 302.80 2230 ---- ---- ---- ---- 304.80 +2.90 301.90 2235 ---- ---- ---- ---- 303.90 +2.90 301.00 2240 ---- ---- ---- ---- 303.00 +2.90 300.10 2245 ---- ---- ---- ---- 302.10 +2.90 299.20 2250 ---- ---- ---- ---- 301.20 +2.80 298.40 2255 ---- ---- ---- ---- 300.30 +2.80 297.50 2260 ---- ---- ---- ---- 299.50 +2.80 296.70 2265 ---- ---- ---- ---- 298.60 +2.80 295.80 2270 ---- ---- ---- ---- 297.80 +2.80 295.00 2275 ---- ---- ---- ---- 296.90 +2.80 294.10 2280 ---- ---- ---- ---- 296.10 +2.80 293.30 2285 ---- ---- ---- ---- 295.20 +2.70 292.50 2290 ---- ---- ---- ---- 294.40 +2.80 291.60 2295 ---- ---- ---- ---- 293.50 +2.70 290.80 2300 ---- ---- ---- ---- 292.70 +2.80 289.90 2305 ---- ---- ---- ---- 291.80 +2.70 289.10 2310 ---- ---- ---- ---- 291.00 +2.70 288.30 2315 ---- ---- ---- ---- 290.20 +2.80 287.40 2320 ---- ---- ---- ---- 289.30 +2.70 286.60 2325 ---- ---- ---- ---- 288.50 +2.70 285.80 2330 ---- ---- ---- ---- 287.70 +2.70 285.00 2335 ---- ---- ---- ---- 286.90 +2.70 284.20 2340 ---- ---- ---- ---- 286.20 +2.70 283.50 2345 ---- ---- ---- ---- 285.40 ---- ---- 2350 ---- ---- ---- ---- 284.70 +2.70 282.00 2360 ---- ---- ---- ---- 283.30 +2.60 280.70 2370 ---- ---- ---- ---- 282.10 +2.60 279.50 2375 ---- ---- ---- ---- 281.60 +2.60 279.00 2380 ---- ---- ---- ---- 281.10 +2.60 278.50 2390 ---- ---- ---- ---- 280.20 +2.60 277.60 2400 ---- ---- ---- ---- 279.30 +2.60 276.70 2410 ---- ---- ---- ---- 278.50 +2.60 275.90 2420 ---- ---- ---- ---- 277.70 +2.60 275.10 2425 ---- ---- ---- ---- 277.30 +2.60 274.70 2430 ---- ---- ---- ---- 276.90 +2.60 274.30 2440 ---- ---- ---- ---- 276.10 +2.50 273.60 2450 ---- ---- ---- ---- 275.40 +2.60 272.80 2475 ---- ---- ---- ---- 273.70 +2.50 271.20 2500 ---- ---- ---- ---- 272.10 +2.50 269.60 2525 ---- ---- ---- ---- 270.70 +2.40 268.30 2550 ---- ---- ---- ---- 269.50 +2.50 267.00 2575 ---- ---- ---- ---- 268.30 +2.40 265.90 2600 ---- ---- ---- ---- 267.40 +2.40 265.00 2625 ---- ---- ---- ---- 266.50 +2.40 264.10 2650 ---- ---- ---- ---- 265.70 ---- ---- OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 618.70 +4.50 614.20 1650 ---- ---- ---- ---- 601.60 +4.40 597.20 1675 ---- ---- ---- ---- 584.80 +4.30 580.50 1700 ---- ---- ---- ---- 568.40 +4.30 564.10 1725 ---- ---- ---- ---- 552.30 +4.20 548.10 1750 ---- ---- ---- ---- 536.60 +4.20 532.40 1775 ---- ---- ---- ---- 521.20 +4.20 517.00 1800 ---- ---- ---- ---- 506.10 +4.10 502.00 1820 ---- ---- ---- ---- 494.30 +4.10 490.20 1825 ---- ---- ---- ---- 491.30 +4.00 487.30 1830 ---- ---- ---- ---- 488.40 +3.90 484.50 1840 ---- ---- ---- ---- 482.70 +4.00 478.70 1850 ---- ---- ---- ---- 477.00 +3.90 473.10 1860 ---- ---- ---- ---- 471.40 +4.00 467.40 1870 ---- ---- ---- ---- 465.80 +3.90 461.90 1880 ---- ---- ---- ---- 460.30 +3.90 456.40 1890 ---- ---- ---- ---- 454.90 +3.90 451.00 1900 ---- ---- ---- ---- 449.50 +3.80 445.70 1910 ---- ---- ---- ---- 444.20 +3.70 440.50 1915 ---- ---- ---- ---- 441.60 +3.70 437.90 1920 ---- ---- ---- ---- 439.00 +3.70 435.30 1925 ---- ---- ---- ---- 436.40 +3.70 432.70 1930 ---- ---- ---- ---- 433.90 +3.70 430.20 1935 ---- ---- ---- ---- 431.30 +3.70 427.60 1940 ---- ---- ---- ---- 428.80 +3.70 425.10 1945 ---- ---- ---- ---- 426.30 +3.60 422.70 1950 ---- ---- ---- ---- 423.90 +3.70 420.20 1955 ---- ---- ---- ---- 421.40 +3.70 417.70 1960 ---- ---- ---- ---- 419.00 +3.70 415.30 1965 ---- ---- ---- ---- 416.50 +3.60 412.90 1970 ---- ---- ---- ---- 414.20 +3.70 410.50 1975 ---- ---- ---- ---- 411.80 +3.60 408.20 1980 ---- ---- ---- ---- 409.40 +3.60 405.80 1985 ---- ---- ---- ---- 407.10 +3.60 403.50 1990 ---- ---- ---- ---- 404.80 +3.60 401.20 1995 ---- ---- ---- ---- 402.50 +3.60 398.90 2000 ---- ---- ---- ---- 400.20 +3.50 396.70 2005 ---- ---- ---- ---- 398.00 +3.50 394.50 2010 ---- ---- ---- ---- 395.80 +3.50 392.30 2015 ---- ---- ---- ---- 393.60 +3.50 390.10 2020 ---- ---- ---- ---- 391.40 +3.50 387.90 2025 ---- ---- ---- ---- 389.30 +3.50 385.80 2030 ---- ---- ---- ---- 387.10 +3.40 383.70 2035 ---- ---- ---- ---- 385.00 +3.40 381.60 2040 ---- ---- ---- ---- 383.00 +3.50 379.50 2045 ---- ---- ---- ---- 380.90 +3.40 377.50 2050 ---- ---- ---- ---- 378.90 +3.40 375.50 2055 ---- ---- ---- ---- 376.90 +3.40 373.50 2060 ---- ---- ---- ---- 374.90 +3.40 371.50 2065 ---- ---- ---- ---- 372.90 +3.30 369.60 2070 ---- ---- ---- ---- 371.00 +3.30 367.70 2075 ---- ---- ---- ---- 369.10 +3.30 365.80 2080 ---- ---- ---- ---- 367.20 +3.30 363.90 2085 ---- ---- ---- ---- 365.40 +3.30 362.10 2090 ---- ---- ---- ---- 363.60 +3.40 360.20 2095 ---- ---- ---- ---- 361.80 +3.30 358.50 2100 ---- ---- ---- ---- 360.00 +3.30 356.70 2105 ---- ---- ---- ---- 358.20 +3.20 355.00 2110 ---- ---- ---- ---- 356.50 +3.20 353.30 2115 ---- ---- ---- ---- 354.80 +3.20 351.60 2120 ---- ---- ---- ---- 353.20 +3.30 349.90 2125 ---- ---- ---- ---- 351.50 +3.20 348.30 2130 ---- ---- ---- ---- 349.90 +3.20 346.70 2135 ---- ---- ---- ---- 348.40 +3.20 345.20 2140 ---- ---- ---- ---- 346.80 +3.20 343.60 2145 ---- ---- ---- ---- 345.30 +3.20 342.10 2150 ---- ---- ---- ---- 343.80 +3.20 340.60 2155 ---- ---- ---- ---- 342.30 +3.10 339.20 2160 ---- ---- ---- ---- 340.90 +3.10 337.80 2165 ---- ---- ---- ---- 339.50 +3.10 336.40 2170 ---- ---- ---- ---- 338.10 +3.10 335.00 2175 ---- ---- ---- ---- 336.80 +3.10 333.70 2180 ---- ---- ---- ---- 335.50 +3.10 332.40 2185 ---- ---- ---- ---- 334.20 +3.10 331.10 2190 ---- ---- ---- ---- 333.00 +3.10 329.90 2195 ---- ---- ---- ---- 331.70 +3.00 328.70 2200 ---- ---- ---- ---- 330.60 +3.10 327.50 2205 ---- ---- ---- ---- 329.40 +3.00 326.40 2210 ---- ---- ---- ---- 328.30 +3.00 325.30 2215 ---- ---- ---- ---- 327.20 +3.00 324.20 2220 ---- ---- ---- ---- 326.20 +3.00 323.20 2225 ---- ---- ---- ---- 325.10 +3.00 322.10 2230 ---- ---- ---- ---- 324.20 +3.00 321.20 2235 ---- ---- ---- ---- 323.20 +3.00 320.20 2240 ---- ---- ---- ---- 322.20 +2.90 319.30 2245 ---- ---- ---- ---- 321.30 +2.90 318.40 2250 ---- ---- ---- ---- 320.40 +2.90 317.50 2255 ---- ---- ---- ---- 319.60 +3.00 316.60 2260 ---- ---- ---- ---- 318.70 +2.90 315.80 2265 ---- ---- ---- ---- 317.90 +2.90 315.00 2270 ---- ---- ---- ---- 317.10 +2.90 314.20 2275 ---- ---- ---- ---- 316.30 +2.90 313.40 2280 ---- ---- ---- ---- 315.50 +2.90 312.60 2285 ---- ---- ---- ---- 314.80 +2.90 311.90 2290 ---- ---- ---- ---- 314.00 +2.90 311.10 2295 ---- ---- ---- ---- 313.30 +2.90 310.40 2300 ---- ---- ---- ---- 312.60 +2.90 309.70 2305 ---- ---- ---- ---- 311.90 +2.90 309.00 2310 ---- ---- ---- ---- 311.20 +2.90 308.30 2315 ---- ---- ---- ---- 310.50 +2.90 307.60 2320 ---- ---- ---- ---- 309.80 +2.80 307.00 2325 ---- ---- ---- ---- 309.10 +2.80 306.30 2330 ---- ---- ---- ---- 308.50 +2.90 305.60 2335 ---- ---- ---- ---- 307.80 +2.80 305.00 2340 ---- ---- ---- ---- 307.20 +2.90 304.30 2345 ---- ---- ---- ---- 306.50 +2.80 303.70 2350 ---- ---- ---- ---- 305.90 +2.80 303.10 2355 ---- ---- ---- ---- 305.30 +2.80 302.50 2360 ---- ---- ---- ---- 304.60 +2.70 301.90 2365 ---- ---- ---- ---- 304.00 ---- ---- 2370 ---- ---- ---- ---- 303.40 +2.70 300.70 2380 ---- ---- ---- ---- 302.30 +2.80 299.50 2390 ---- ---- ---- ---- 301.10 +2.70 298.40 2400 ---- ---- ---- ---- 300.00 +2.70 297.30 2410 ---- ---- ---- ---- 298.90 +2.70 296.20 2420 ---- ---- ---- ---- 297.90 +2.70 295.20 2425 ---- ---- ---- ---- 297.40 +2.70 294.70 2430 ---- ---- ---- ---- 296.80 +2.60 294.20 2440 ---- ---- ---- ---- 295.90 +2.70 293.20 2450 ---- ---- ---- ---- 294.90 +2.70 292.20 2460 ---- ---- ---- ---- 293.90 +2.60 291.30 2470 ---- ---- ---- ---- 293.00 ---- ---- 2475 ---- ---- ---- ---- 292.60 +2.60 290.00 2500 ---- ---- ---- ---- 290.40 +2.60 287.80 2525 ---- ---- ---- ---- 288.40 +2.50 285.90 2550 ---- ---- ---- ---- 286.60 +2.50 284.10 2575 ---- ---- ---- ---- 284.90 +2.50 282.40 2600 ---- ---- ---- ---- 283.30 +2.50 280.80 2625 ---- ---- ---- ---- 281.90 +2.50 279.40 2650 ---- ---- ---- ---- 280.60 +2.50 278.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12970 37529 419564 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 60 1250 ---- ---- ---- ---- .10 UNCH .10 10055 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 242 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 UNCH .10 273 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 83 1400 ---- ---- ---- ---- .10 UNCH .10 1738 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .10 UNCH .10 165 1445 ---- ---- ---- ---- .10 UNCH .10 104 1450 ---- ---- ---- ---- .10 UNCH .10 922 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH .10 318 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 ---- ---- ---- ---- .10 UNCH .10 1614 1505 ---- ---- ---- ---- .10 UNCH .10 77 1510 ---- ---- ---- ---- .10 UNCH .10 325 1515 ---- ---- ---- ---- .10 UNCH .10 108 1520 ---- ---- ---- ---- .10 UNCH .10 206 1525 ---- ---- ---- ---- .10 UNCH .10 300 1530 ---- ---- ---- ---- .10 UNCH .10 1474 1535 ---- ---- ---- ---- .10 UNCH .10 113 1540 ---- ---- ---- ---- .10 UNCH .10 130 1545 ---- ---- ---- ---- .10 UNCH .10 20 1550 .10 .10 .10 .10 .10 UNCH 3 .10 1098 1555 ---- ---- ---- ---- .10 UNCH .10 39 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 54 1570 ---- ---- ---- ---- .10 UNCH .10 216 1575 ---- ---- ---- ---- .10 UNCH .10 139 1580 ---- ---- ---- ---- .10 UNCH .10 181 1585 ---- ---- ---- ---- .10 UNCH .10 52 1590 ---- ---- ---- ---- .10 UNCH .10 149 1595 ---- ---- ---- ---- .10 UNCH .10 108 1600 ---- ---- ---- ---- .10 UNCH .10 20 1966 1605 ---- ---- ---- ---- .10 UNCH .10 75 1610 ---- ---- ---- ---- .10 UNCH .10 1 303 1615 ---- ---- ---- ---- .10 UNCH .10 1 144 1620 ---- ---- ---- ---- .10 UNCH .10 69 531 1625 ---- ---- ---- ---- .10 UNCH .10 7 774 1630 ---- ---- ---- ---- .10 UNCH .10 18 217 1635 ---- ---- ---- ---- .10 UNCH .10 20 408 1640 ---- ---- ---- ---- .10 UNCH .10 14 170 1645 ---- ---- ---- ---- .10 UNCH .10 26 67 1650 .10 .10 .10 .10 .10 UNCH 9 .10 19 3665 1655 .10 .10 .10 .10 .10 UNCH 14 .10 219 1660 .10 .10 .10 .10 .10 UNCH 23 .10 11 644 1665 ---- ---- ---- ---- .10 UNCH .10 40 172 1670 ---- ---- ---- ---- .10 UNCH 44 .10 2160 1675 .10 .20 .10 .20 .10 UNCH 2 .10 3 3718 1680 ---- ---- ---- ---- .10 -.10 2 .20 648 1685 ---- ---- ---- ---- .10 -.10 .20 315 1690 ---- ---- ---- ---- .10 -.10 .20 1 555 1695 ---- ---- ---- ---- .10 -.10 .20 10 143 1700 ---- ---- ---- ---- .20 UNCH 29 .20 56 2812 1705 ---- ---- ---- ---- .20 -.10 .30 1 195 1710 .30 .30 .30 .30 .20 -.10 10 .30 26 1002 1715 .30 .30 .30 .30 .20 -.10 10 .30 19 216 1720 ---- ---- .30A .30A .30 -.10 2 .40 2 642 1725 .50 .50 .40 .40 .30 -.10 52 .40 51 2306 1730 ---- ---- .40A .40A .40 -.10 44 .50 1 491 1735 ---- ---- .40A .40A .40 -.20 .60 1 875 1740 .40 .40 .40 .40 .50 -.10 1 .60 10 1172 1745 ---- ---- .50A .50A .50 -.20 1 .70 6 544 1750 .80 .80 .60 .60 .60 -.20 550 .80 75 4292 1755 .90 .90 .70A .70A .70 -.20 1 .90 13 673 1760 1.00 1.00 .80 .80 .80 -.30 58 1.10 15 500 1765 .90 1.00 .90 .90 1.00 -.20 97 1.20 8 584 1770 1.40 1.40 1.00A 1.00A 1.10 -.30 9 1.40 5 712 1775 1.80 1.80 1.10A 1.10A 1.30 -.30 9 1.60 42 2108 1780 1.80 1.80 1.30 1.50B 1.50 -.30 216 1.80 26 779 1785 2.20 2.20 1.50A 1.70B 1.70 -.40 14 2.10 10 480 1790 2.40 2.50B 1.80A 1.80A 2.00 -.40 114 2.40 117 1311 1795 ---- 2.90B 2.00A 2.90B 2.30 -.50 2.80 21 132 1800 3.40 3.40 2.20 2.30 2.70 -.50 865 3.20 1021 2730 1805 4.00 4.00 2.70A 2.70A 3.10 -.60 2 3.70 12 217 1810 4.10 4.60B 3.10A 3.20 3.60 -.60 35 4.20 18 481 1815 4.00 5.30B 3.50A 4.30B 4.20 -.70 14 4.90 24 409 1820 5.40 6.10B 4.10A 4.10A 4.90 -.70 157 5.60 546 913 1825 5.60 7.00B 4.70A 5.70B 5.70 -.70 51 6.40 294 1378 1830 7.20 8.10B 5.40A 5.50A 6.50 -.80 501 7.30 109 345 1835 8.20 9.30B 6.20A 6.40A 7.50 -.90 31 8.40 53 404 1840 8.50 10.60B 7.20A 7.70B 8.60 -.90 28 9.50 49 576 1845 10.60 12.00B 8.20A 8.90B 9.80 -1.10 37 10.90 31 58 1850 11.60 13.70B 9.40A 9.90B 11.30 -1.10 648 12.40 696 809 1855 13.10 15.50B 10.80A 10.80A 12.90 -1.10 40 14.00 41 113 1860 16.00 17.50B 12.30A 12.60A 14.70 -1.10 32 15.80 253 480 1865 16.40 19.60B 14.00A 14.80B 16.70 -1.10 25 17.80 128 334 1870 21.90 22.00B 15.90A 16.50A 18.90 -1.10 598 20.00 65 181 1875 21.20 24.60B 18.00A 18.70A 21.30 -1.10 230 22.40 153 187 1880 23.50 27.30B 20.40A 21.40B 23.90 -1.00 80 24.90 91 176 1885 27.30 30.30B 22.80A 23.40A 26.70 -.90 8 27.60 42 40 1890 ---- 33.30B 25.50A 33.30B 29.60 -1.00 30.60 19 32 1895 ---- 36.60B 28.40A 36.60B 32.80 -.80 9 33.60 6 1900 40.40 40.40 31.40A 32.30A 36.20 -.70 17 36.90 7 486 1905 ---- 43.30B 34.70A 43.30B 39.70 -.60 40.30 226 1910 ---- 47.00B 38.00A 47.00B 43.30 -.50 43.80 259 1915 ---- 50.90B 41.60A 50.90B 47.10 -.40 47.50 10 1920 ---- 54.80B 45.20A 54.70B 51.00 -.30 51.30 6 1925 ---- 58.80B 49.00A 58.70B 55.00 -.20 1 55.20 108 1930 ---- 63.00B 52.90A 62.80B 59.20 -.10 59.30 1 6 1935 ---- 67.30B 57.00A 67.30B 63.50 +.10 63.40 16 1940 ---- 71.60B 61.10A 71.60B 67.90 +.20 67.70 2 6 1945 ---- 76.00B 65.40A 76.00B 72.30 +.30 72.00 9 1950 ---- 80.50B 69.70A 80.40B 76.80 +.40 76.40 1 72 1955 76.80 85.00B 74.10A 75.80A 81.40 +.50 1 80.90 3 1960 ---- 89.60B 78.60A 89.30B 86.00 +.50 85.50 15 1965 ---- 94.20B 83.20A 94.20B 90.70 +.60 90.10 4 1970 ---- 98.90B 87.80A 98.80B 95.40 +.70 94.70 10 19 1975 97.80 103.70B 92.50A 92.50A 100.20 +.80 1 99.40 38 1980 100.80 108.40B 97.20A 97.20A 104.90 +.80 1 104.10 1 1985 103.20 113.20B 101.90A 110.50B 109.80 +.90 1 108.90 101 1990 ---- 118.10B 106.70A 118.00B 114.60 +.90 113.70 1995 ---- 122.90B 111.50A 122.90B 119.40 +.90 118.50 1 2000 ---- 127.80B 116.40A 127.70B 124.30 +1.00 123.30 271 2005 ---- 132.70B 121.30A 132.60B 129.20 +1.00 128.20 2 2010 ---- 137.60B 126.20A 137.50B 134.10 +1.10 133.00 1 2015 ---- 142.50B 131.10A 142.40B 139.00 +1.10 137.90 2020 ---- 147.40B 136.00A 147.40B 144.00 +1.20 142.80 2025 ---- 152.30B 140.70A 152.10B 148.90 +1.20 147.70 102 2030 ---- 157.30B 145.80A 157.20B 153.80 +1.10 152.70 2035 ---- 162.20B 150.70A 162.10B 158.80 +1.20 157.60 2040 ---- 167.20B 155.70A 167.10B 163.80 +1.30 162.50 2045 ---- 172.10B 160.60A 172.10B 168.70 +1.20 167.50 2050 ---- 177.10B 165.40A 177.10B 173.70 +1.20 172.50 152 2055 ---- 182.10B 170.50A 182.00B 178.70 +1.30 177.40 2060 ---- 187.00B 175.50A 186.90B 183.60 +1.20 182.40 2065 ---- 192.00B 180.50A 191.90B 188.60 +1.20 187.40 2070 ---- 197.00B 185.40A 196.90B 193.60 +1.30 192.30 1 2075 ---- 201.90B 190.30A 201.80B 198.60 +1.30 197.30 2080 ---- 206.90B 195.40A 206.80B 203.60 +1.30 202.30 2 2085 ---- 211.80B 200.70A 211.50B 208.60 +1.30 207.30 2090 ---- 216.80B 205.70A 216.70B 213.50 +1.20 212.30 2095 ---- 221.80B 210.70A 221.50B 218.50 +1.20 217.30 2100 ---- 226.80B 215.20A 226.60B 223.50 +1.30 222.20 5 2105 ---- 231.80B 220.70A 231.70B 228.50 +1.30 227.20 2110 ---- 236.80B 225.70A 236.70B 233.50 +1.30 232.20 2115 ---- 241.80B 230.70A 241.70B 238.50 +1.30 237.20 2120 ---- 246.80B 235.70A 246.70B 243.50 +1.30 242.20 2125 ---- 251.80B 240.10A 251.70B 248.50 +1.30 247.20 2130 ---- 256.80B 245.60A 256.70B 253.50 +1.30 252.20 2135 ---- 261.80B 250.60A 261.70B 258.50 +1.30 257.20 2140 ---- 266.80B 255.60A 266.70B 263.50 +1.30 262.20 2145 ---- 271.70B 260.60A 271.60B 268.50 +1.30 267.20 2150 ---- 276.80B 265.10A 276.70B 273.50 +1.30 272.20 2155 ---- 281.70B 270.60A 281.60B 278.50 +1.30 277.20 2160 ---- 286.70B 275.60A 286.60B 283.50 +1.30 282.20 2165 ---- 291.70B 280.60A 291.60B 288.50 +1.30 287.20 2170 ---- 296.70B 285.60A 296.60B 293.50 +1.30 292.20 2175 ---- 301.70B 290.10A 301.60B 298.50 +1.30 297.20 2180 ---- 306.70B 295.60A 306.60B 303.50 +1.30 302.20 2185 ---- 311.70B 300.60A 311.60B 308.50 +1.30 307.20 2190 ---- 316.70B 305.60A 316.60B 313.50 +1.30 312.20 2195 ---- 321.70B 310.60A 321.60B 318.50 +1.30 317.20 2200 ---- 326.80B 315.60A 326.70B 323.50 +1.30 322.20 2205 ---- 331.70B 320.60A 331.60B 328.50 +1.30 327.20 2210 ---- 336.70B 325.60A 336.50B 333.50 +1.30 332.20 2215 ---- 341.70B 330.60A 341.50B 338.50 +1.30 337.20 2220 ---- 346.70B 335.70A 346.50B 343.50 +1.30 342.20 2225 ---- 351.70B 340.70A 351.50B 348.50 +1.30 347.20 2230 ---- 356.70B 345.60A 356.60B 353.50 +1.30 352.20 2235 ---- 361.70B 350.60A 361.60B 358.50 +1.30 357.20 2240 ---- 366.70B 355.60A 366.40B 363.50 +1.30 362.20 2245 ---- 371.70B 360.60A 371.40B 368.50 +1.30 367.20 2250 ---- 376.70B 365.60A 376.30B 373.50 +1.30 372.20 2255 ---- 381.70B 370.60A 381.40B 378.50 +1.30 377.20 2260 ---- 386.70B 375.60A 386.40B 383.50 +1.30 382.20 2265 ---- 391.70B 380.60A 391.50B 388.50 +1.30 387.20 2270 ---- 396.70B 385.60A 396.60B 393.50 +1.30 392.20 2275 ---- 401.70B 390.60A 401.60B 398.50 +1.30 397.20 2280 ---- 406.70B 395.60A 406.50B 403.50 +1.30 402.20 2290 ---- 416.70B 405.60A 416.60B 413.50 +1.30 412.20 2300 ---- 426.70B 415.60A 426.40B 423.50 +1.30 422.20 2310 ---- 436.70B 425.70A 436.60B 433.50 +1.30 432.20 2320 ---- 446.70B 435.70A 446.60B 443.50 +1.30 442.20 2325 ---- 451.70B 440.70A 451.60B 448.50 +1.30 447.20 2330 ---- 456.70B 445.60A 456.60B 453.50 +1.30 452.20 2340 ---- 466.70B 455.60A 466.60B 463.50 +1.30 462.20 2350 ---- 476.50B 465.90A 476.50B 473.50 +1.30 472.20 2360 ---- 486.50B 475.60A 486.50B 483.50 +1.30 482.20 2375 ---- 501.50B 490.60A 501.50B 498.50 +1.30 497.20 2400 ---- 526.70B 515.60A 526.60B 523.50 +1.30 522.20 2425 ---- 551.70B 540.60A 551.70B 548.50 +1.30 547.20 2450 ---- 576.50B 565.50A 576.40B 573.50 +1.30 572.20 2475 ---- 601.70B 590.60A 601.60B 598.50 +1.30 597.20 2500 ---- 626.70B 615.60A 626.60B 623.50 +1.30 622.20 5 2525 ---- 651.70B 640.60A 651.70B 648.50 +1.30 647.20 2550 ---- 676.70B 665.50A 676.70B 673.50 +1.30 672.20 2650 ---- 776.40B 765.50A 776.30B 773.50 +1.30 772.20 3000 ---- 1126.40B 1115.60A 1126.30B 1123.50 +1.30 1122.20 3200 ---- 1326.30B 1315.70A 1326.20B 1323.50 +1.30 1322.20 3500 ---- 1626.10B 1615.60A 1625.90B 1623.50 +1.30 1622.20 4000 ---- 2126.40B 2115.70A 2126.40B 2123.50 +1.30 2122.20 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 .10 .10 .10 .10 .10 UNCH 5 .10 21 1100 .10 .10 .10 .10 .10 UNCH 10 .10 1125 ---- ---- ---- ---- .10 UNCH .10 21 1150 ---- ---- ---- ---- .10 UNCH .10 55 1175 ---- ---- ---- ---- .10 UNCH .10 277 1200 ---- ---- ---- ---- .10 UNCH .10 1 7693 1225 ---- ---- ---- ---- .10 UNCH .10 50 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH .10 27 1949 1325 ---- ---- ---- ---- .10 UNCH .10 346 1350 ---- ---- ---- ---- .10 UNCH .10 110 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 .10 .10 .10 .10 .10 UNCH 60 .10 31 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 5 56 1400 ---- ---- ---- ---- .10 UNCH .10 5 1158 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .20 +.10 .10 40 1425 ---- ---- ---- ---- .20 +.10 .10 81 1430 ---- ---- ---- ---- .20 +.10 .10 50 1440 .20 .20 .20 .20 .20 +.10 10 .10 188 1450 .20 .20 .20 .20 .20 +.10 10 .10 420 1460 ---- .20B ---- ---- .20 +.10 .10 588 1465 ---- .20B ---- ---- .20 +.10 .10 86 1470 ---- .20B ---- ---- .20 +.10 .10 188 1475 ---- ---- ---- ---- .20 UNCH .20 53 1480 ---- ---- ---- ---- .20 UNCH .20 165 1485 ---- ---- ---- ---- .20 UNCH .20 68 1490 ---- ---- ---- ---- .20 UNCH .20 41 1495 ---- ---- ---- ---- .20 UNCH .20 30 1500 ---- ---- ---- ---- .20 UNCH .20 56 1562 1505 ---- ---- ---- ---- .20 UNCH .20 53 1510 ---- ---- ---- ---- .20 UNCH .20 115 1515 ---- ---- ---- ---- .20 UNCH .20 1 210 1520 ---- .30B ---- .30B .20 UNCH .20 116 1525 ---- .30B ---- .30B .20 UNCH .20 38 217 1530 ---- .30B ---- .30B .20 UNCH .20 39 1535 ---- .30B ---- .30B .20 UNCH .20 64 1540 ---- ---- ---- ---- .20 -.10 .30 10 35 1545 ---- ---- ---- ---- .20 -.10 .30 11 1550 ---- ---- ---- ---- .20 -.10 .30 2 224 1555 .30 .30 .30 .30 .30 UNCH 1 .30 36 1560 ---- .40B ---- .40B .30 UNCH 1 .30 10 296 1565 ---- .40B ---- .40B .30 UNCH .30 3 71 1570 ---- .40B ---- .40B .30 UNCH .30 2 466 1575 .30 .30 .30 .30 .30 -.10 50 .40 27 571 1580 .40 .40 .40 .40 .30 -.10 7 .40 103 209 1585 ---- .50B ---- .50B .30 -.10 .40 64 1590 ---- .50B ---- .50B .30 -.10 1 .40 20 211 1595 ---- .50B ---- .50B .40 UNCH .40 171 1600 .40 .40 .40 .40 .40 -.10 1 .50 168 6396 1605 ---- .60B ---- .60B .40 -.10 .50 97 1610 .60 .60 .50A .50A .40 -.10 14 .50 9 68 1615 ---- ---- ---- ---- .50 -.10 2 .60 5 70 1620 ---- .70B ---- .70B .50 -.10 .60 6 75 1625 .50 .70B .50 .50 .60 UNCH 2 .60 239 1630 ---- .80B ---- .80B .60 -.10 29 .70 6 569 1635 ---- .80B ---- .80B .60 -.10 66 .70 21 418 1640 .90 .90 .70A .70A .70 -.10 6 .80 15 235 1645 ---- ---- .80A .80A .70 -.20 .90 1 116 1650 .90 1.00B .80A .90 .80 -.10 2 .90 41 3440 1655 1.00 1.00 .90A .90A .90 -.10 3 1.00 4 81 1660 1.10 1.10 1.00 1.00 .90 -.20 4 1.10 2 57 1665 ---- 1.20B 1.00A 1.20B 1.00 -.10 2 1.10 19 187 1670 1.10 1.30B 1.10 1.10 1.10 -.10 1 1.20 4 122 1675 1.40 1.40 1.20A 1.20A 1.20 -.10 37 1.30 5 294 1680 1.20 1.50B 1.20 1.20 1.30 -.10 1 1.40 7 1527 1685 1.60 1.60 1.30 1.30 1.40 -.10 7 1.50 34 105 1690 1.40 1.70B 1.40 1.40 1.50 -.10 9 1.60 5 521 1695 1.60 1.60 1.60 1.60 1.60 -.20 2 1.80 8 98 1700 2.00 2.00 1.60 1.60 1.70 -.20 55 1.90 53 2938 1705 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 40 1710 2.20 2.30 1.90 2.00 2.00 -.20 14 2.20 5 87 1715 2.20 2.50B 2.10 2.10 2.20 -.20 7 2.40 13 73 1720 2.20 2.70B 2.20 2.40B 2.40 -.20 21 2.60 8 103 1725 2.70 2.90B 2.50 2.50A 2.60 -.30 18 2.90 23 4754 1730 3.00 3.00 2.70A 2.70A 2.80 -.30 2 3.10 12 49 1735 ---- ---- 2.90A 2.90A 3.10 -.30 3.40 6 75 1740 3.40 3.70B 3.10A 3.30B 3.30 -.30 23 3.60 9 250 1745 ---- ---- 3.40A 3.40A 3.60 -.40 4.00 8 421 1750 4.30 4.40B 3.60 3.60 3.90 -.40 25 4.30 49 1748 1755 4.20 4.80B 4.00A 4.00A 4.30 -.40 6 4.70 5 230 1760 5.20 5.20 4.40A 4.70B 4.70 -.40 11 5.10 218 1765 5.00 5.60B 4.70A 4.70A 5.10 -.40 2 5.50 10 46 1770 ---- 6.20B 5.10A 6.20B 5.50 -.50 245 6.00 43 606 1775 6.10 6.70B 5.60A 6.10B 6.00 -.50 108 6.50 16 1235 1780 6.40 7.30B 6.10A 6.10A 6.60 -.40 11 7.00 8 78 1785 7.10 8.00B 6.60A 7.20B 7.10 -.60 2 7.70 14 192 1790 8.40 8.70B 7.20A 7.20A 7.80 -.50 16 8.30 26 71 1795 8.00 9.40B 7.80A 8.50B 8.50 -.50 6 9.00 22 72 1800 10.30 10.30 8.30 8.50B 9.20 -.60 185 9.80 1088 2941 1805 10.30 11.20B 9.20A 9.20A 10.00 -.60 9 10.60 9 21 1810 11.50 12.20B 10.00A 10.00A 10.90 -.60 32 11.50 360 483 1815 12.40 13.20B 10.80A 12.60B 11.90 -.60 4 12.50 7 370 1820 13.60 14.30B 11.70A 11.80A 12.90 -.70 139 13.60 40 362 1825 ---- 15.60B 12.70A 15.60B 14.00 -.70 8 14.70 54 103 1830 15.90 16.90B 13.80A 14.00 15.20 -.70 9 15.90 10 247 1835 ---- 18.30B 15.00A 18.30B 16.50 -.70 16 17.20 18 144 1840 18.90 19.80B 16.20A 16.20A 17.80 -.80 46 18.60 37 273 1845 ---- 21.30B 17.50A 21.30B 19.30 -.80 13 20.10 22 35 1850 21.50 23.00B 19.00A 19.20A 20.90 -.80 39 21.70 305 738 1855 21.60 24.80B 20.50A 22.90B 22.60 -.80 2 23.40 15 216 1860 23.40 26.70B 22.10A 22.40A 24.40 -.80 5 25.20 29 170 1865 25.90 28.80B 23.90A 24.20A 26.30 -.80 1 27.10 8 10 1870 27.10 30.90B 25.70A 28.70B 28.30 -.80 2 29.10 20 157 1875 29.70 33.10B 27.70A 28.80B 30.40 -.80 20 31.20 284 310 1880 32.80 35.50B 29.80A 30.10A 32.70 -.80 25 33.50 4 88 1885 35.60 37.90B 31.90A 35.50B 35.00 -.90 25 35.90 15 65 1890 38.30 40.50B 34.30A 34.70A 37.50 -.80 75 38.30 33 27 1895 39.40 43.10B 36.70A 40.60B 40.10 -.60 14 40.70 14 11 1900 43.60 45.90B 39.20A 43.30B 42.80 -.60 24 43.40 85 531 1905 44.60 48.80B 41.80A 41.80A 45.60 -.60 2 46.20 6 8 1910 46.60 51.80B 44.60A 49.00B 48.50 -.60 4 49.10 5 9 1915 50.60 54.90B 47.40A 47.40A 51.50 -.60 25 52.10 2 11 1920 ---- 58.10B 50.40A 58.10B 54.60 -.60 55.20 1 12 1925 ---- 61.30B 53.40A 61.30B 57.90 -.50 3 58.40 21 1930 ---- 64.60B 56.60A 64.60B 61.20 -.40 61.60 1 9 1935 ---- 68.00B 59.90A 67.70B 64.60 -.40 65.00 4 11 1940 ---- 71.60B 63.20A 71.50B 68.10 -.40 68.50 2 92 1945 ---- 75.20B 66.70A 75.20B 71.70 -.30 72.00 4 2 1950 ---- 78.90B 70.20A 78.90B 75.40 -.20 75.60 79 86 1955 ---- 82.70B 73.80A 82.70B 79.10 -.20 79.30 10 1960 ---- 86.60B 77.50A 86.50B 83.00 -.10 83.10 19 1965 ---- 90.50B 81.30A 90.50B 86.90 -.10 87.00 11 1970 ---- 94.50B 85.00A 94.20B 90.90 UNCH 90.90 11 1975 ---- 98.50B 89.00A 98.50B 94.90 UNCH 94.90 7 1980 ---- 102.70B 92.90A 102.60B 99.00 +.10 98.90 5 1985 ---- 106.80B 97.00A 106.80B 103.20 +.20 103.00 24 1990 ---- 111.10B 101.10A 111.10B 107.40 +.20 107.20 16 1995 ---- 115.30B 105.30A 115.30B 111.70 +.30 111.40 18 2000 ---- 119.70B 109.50A 119.70B 116.00 +.30 115.70 18 2005 ---- 124.10B 113.70A 124.10B 120.30 +.30 120.00 20 2010 ---- 128.50B 118.10A 128.50B 124.70 +.30 124.40 18 2015 ---- 132.90B 122.40A 132.90B 129.20 +.40 128.80 13 2020 ---- 137.40B 126.80A 137.30B 133.70 +.50 133.20 11 2025 ---- 142.00B 131.20A 142.00B 138.20 +.50 137.70 25 2030 ---- 146.40B 135.70A 146.40B 142.70 +.50 142.20 5 2035 ---- 151.00B 140.20A 150.50B 147.30 +.50 146.80 2 2040 ---- 155.60B 144.80A 155.10B 151.90 +.60 151.30 6 2045 ---- 160.20B 149.40A 159.90B 156.60 +.70 155.90 5 2050 ---- 164.90B 154.00A 164.90B 161.20 +.60 160.60 52 2055 ---- 169.60B 158.60A 169.50B 165.90 +.70 165.20 2 9 2060 ---- 174.30B 163.50A 174.20B 170.60 +.70 169.90 2065 ---- 179.00B 168.10A 178.90B 175.40 +.80 174.60 2070 ---- 183.80B 172.90A 183.70B 180.10 +.80 179.30 2075 ---- 188.60B 177.40A 188.50B 184.90 +.80 184.10 14 2080 ---- 193.40B 182.30A 193.30B 189.70 +.90 188.80 2085 ---- 198.10B 187.10A 198.00B 194.50 +.90 193.60 2090 ---- 203.00B 191.90A 202.90B 199.30 +.90 198.40 2095 ---- 207.80B 196.70A 207.70B 204.10 +.90 203.20 1 2100 ---- 212.60B 201.30A 212.40B 208.90 +.90 208.00 3 2105 ---- 217.40B 206.30A 217.30B 213.80 +1.00 212.80 2110 ---- 222.30B 211.10A 222.30B 218.60 +.90 217.70 2115 ---- 227.20B 216.00A 227.10B 223.50 +1.00 222.50 2120 ---- 232.00B 220.80A 231.90B 228.40 +1.00 227.40 2125 ---- 236.90B 225.60A 236.90B 233.20 +1.00 232.20 4 2130 ---- 241.80B 230.60A 241.60B 238.10 +1.00 237.10 2135 ---- 246.70B 235.50A 246.50B 243.00 +1.00 242.00 2140 ---- 251.60B 240.30A 251.50B 247.90 +1.00 246.90 2145 ---- 256.50B 245.20A 256.40B 252.80 +1.00 251.80 2150 ---- 261.50B 250.00A 261.40B 257.80 +1.10 256.70 10 2155 ---- 266.40B 255.10A 266.30B 262.70 +1.10 261.60 2160 ---- 271.30B 260.00A 271.20B 267.60 +1.10 266.50 2165 ---- 276.20B 264.90A 276.00B 272.60 +1.10 271.50 2170 ---- 281.20B 269.80A 281.10B 277.50 +1.10 276.40 2175 ---- 286.10B 274.60A 285.90B 282.40 +1.10 281.30 7 2180 ---- 291.10B 279.70A 291.00B 287.40 +1.10 286.30 2185 ---- 296.00B 284.60A 295.80B 292.30 +1.10 291.20 2190 ---- 301.00B 289.60A 300.90B 297.30 +1.10 296.20 2195 ---- 305.90B 294.50A 305.90B 302.30 +1.20 301.10 2200 ---- 310.90B 299.30A 310.80B 307.20 +1.10 306.10 8 2205 ---- 315.80B 304.40A 315.30B 312.20 +1.10 311.10 2210 ---- 320.80B 309.40A 320.80B 317.20 +1.20 316.00 2215 ---- 325.60B 314.60A 325.60B 322.10 +1.10 321.00 2220 ---- 330.60B 319.50A 330.60B 327.10 +1.10 326.00 2225 ---- 335.70B 324.10A 335.70B 332.10 +1.20 330.90 2230 ---- 340.60B 329.40A 340.60B 337.10 +1.20 335.90 2235 ---- 345.50B 334.40A 345.50B 342.10 +1.20 340.90 2240 ---- 350.30B 339.40A 350.20B 347.10 +1.20 345.90 2245 ---- 355.50B 344.50A 355.50B 352.00 +1.10 350.90 2250 ---- 360.50B 349.00A 360.40B 357.00 +1.10 355.90 2255 ---- 365.40B 354.40A 365.40B 362.00 +1.20 360.80 2260 ---- 370.10B 359.40A 370.00B 367.00 +1.20 365.80 2265 ---- 375.40B 364.50A 375.40B 372.00 +1.20 370.80 2270 ---- 380.40B 369.50A 380.40B 377.00 +1.20 375.80 2275 ---- 385.20B 373.90A 385.10B 382.00 +1.20 380.80 2280 ---- 390.20B 379.40A 390.10B 387.00 +1.20 385.80 2290 ---- 400.20B 389.30A 400.10B 397.00 +1.20 395.80 2300 ---- 410.20B 398.80A 410.10B 407.00 +1.20 405.80 2305 ---- 415.40B 404.30A 415.40B 412.00 +1.20 410.80 2310 ---- 420.40B 409.30A 420.40B 417.00 +1.20 415.80 2320 ---- 430.30B 419.30A 430.30B 427.00 +1.20 425.80 2325 ---- 435.30B 424.30A 435.20B 432.00 +1.20 430.80 2330 ---- 440.20B 429.30A 440.10B 437.00 +1.20 435.80 2340 ---- 450.20B 439.30A 450.20B 447.00 +1.20 445.80 2350 ---- 460.40B 449.30A 460.40B 457.00 +1.20 455.80 2360 ---- 470.20B 459.30A 470.00B 467.00 +1.20 465.80 2370 ---- 480.20B 469.30A 480.10B 477.00 +1.20 475.80 2375 ---- 485.20B 474.30A 485.10B 482.00 +1.20 480.80 2400 ---- 510.00B 499.30A 509.80B 507.00 +1.20 505.80 4 2425 ---- 535.10B 524.40A 535.00B 532.00 +1.20 530.80 2450 ---- 560.00B 549.30A 559.80B 557.00 +1.20 555.80 2475 ---- 585.30B 574.40A 585.30B 582.00 +1.20 580.80 2500 ---- 610.30B 599.40A 610.20B 607.00 +1.20 605.80 2525 ---- 635.20B 624.40A 635.20B 632.00 +1.20 630.80 2550 ---- 660.20B 649.70A 660.20B 657.00 +1.20 655.80 2600 ---- 710.20B 699.70A 710.20B 707.00 +1.20 705.80 2650 ---- 760.20B 749.60A 760.10B 757.00 +1.20 755.80 2700 ---- 810.20B 799.30A 810.20B 807.00 +1.20 805.80 2750 ---- 860.20B 849.30A 860.20B 857.00 +1.20 855.80 2800 ---- 910.00B 899.50A 909.90B 907.00 +1.20 905.80 2850 ---- 960.00B 949.80A 959.90B 957.00 +1.20 955.80 2900 ---- 1010.00B 999.80A 1009.90B 1007.00 +1.20 1005.80 2950 ---- 1060.10B 1049.50A 1060.10B 1057.00 +1.20 1055.80 3000 ---- 1110.10B 1099.50A 1110.10B 1107.00 +1.20 1105.80 3600 ---- 1710.00B 1700.00A 1710.00B 1707.00 +1.20 1705.80 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2083 1225 ---- ---- ---- ---- .10 UNCH .10 1 1250 ---- ---- ---- ---- .10 UNCH .10 230 1275 ---- ---- ---- ---- .10 UNCH .10 37 1300 ---- ---- ---- ---- .10 -.10 .20 510 1325 ---- ---- ---- ---- .10 -.10 .20 70 1350 ---- ---- ---- ---- .20 UNCH .20 510 1360 ---- ---- ---- ---- .20 UNCH .20 239 1370 ---- ---- ---- ---- .20 UNCH .20 1 1375 ---- ---- ---- ---- .20 -.10 .30 112 1380 ---- ---- ---- ---- .20 -.10 .30 14 1390 ---- ---- ---- ---- .20 -.10 .30 2 1400 ---- ---- ---- ---- .20 -.10 .30 1 311 1410 ---- ---- ---- ---- .30 UNCH .30 3 70 1420 ---- ---- ---- ---- .30 UNCH .30 5 3 1425 ---- ---- .30A .30A .30 -.10 .40 304 1430 ---- ---- .30A .30A .30 -.10 .40 2 19 1440 ---- ---- ---- ---- .30 -.10 .40 51 1450 ---- ---- ---- ---- .40 UNCH .40 90 1460 .30 .30 .30 .30 .40 -.10 40 .50 91 1465 ---- ---- .40A .40A .40 -.10 .50 10 5 1470 ---- ---- .40A .40A .40 -.10 .50 95 1475 .40 .40 .40 .40 .40 -.10 52 .50 502 1480 .60 .60 .50A .50A .50 UNCH 1 .50 116 1485 ---- ---- ---- ---- .50 UNCH .50 3 1490 ---- ---- .50A .50A .50 -.10 .60 87 1495 ---- ---- ---- ---- .50 -.10 .60 1500 ---- ---- ---- ---- .50 -.10 .60 1863 1505 ---- ---- ---- ---- .60 UNCH .60 3 1510 ---- ---- .60A .60A .60 -.10 .70 24 1515 ---- ---- .60A .60A .60 -.10 .70 141 1520 .60 .60 .60 .60 .70 UNCH 1 .70 14 1525 ---- ---- .70A .70A .70 -.10 .80 5 44 1530 ---- ---- .70A .70A .70 -.10 .80 7 1535 ---- ---- ---- ---- .80 UNCH .80 61 1540 ---- ---- .80A .80A .80 -.10 .90 5 69 1545 ---- ---- ---- ---- .80 -.10 .90 100 17 1550 1.00 1.00 .90A .90A .90 UNCH 1 .90 11 690 1555 ---- ---- .90A .90A .90 -.10 1.00 1 14 1560 ---- ---- ---- ---- 1.00 UNCH 1.00 2 18 1565 ---- ---- 1.00A 1.00A 1.00 -.10 2 1.10 11 1570 1.00 1.00 1.00 1.00 1.10 -.10 3 1.20 52 1575 1.10 1.10 1.10 1.10 1.10 -.10 10 1.20 1 420 1580 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1 41 1585 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 31 1590 1.50 1.50 1.40A 1.40A 1.30 -.10 5 1.40 87 1595 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1 51 1600 ---- 1.70B 1.50A 1.70B 1.50 -.10 2 1.60 34 2470 1605 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 2 31 1610 1.70 1.70 1.70 1.70 1.70 -.10 1 1.80 3 79 1615 ---- ---- 1.70A 1.70A 1.80 -.10 2 1.90 10 1620 ---- ---- 1.90A 1.90A 1.90 -.20 2 2.10 1 74 1625 ---- ---- 2.00A 2.00A 2.00 -.20 1 2.20 4 446 1630 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 11 165 1635 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 1 5 1640 ---- ---- 2.40A 2.40A 2.40 -.20 3 2.60 6 33 1645 ---- ---- 2.50A 2.50A 2.60 -.20 2.80 1 44 1650 3.10 3.10 2.70A 2.70A 2.70 -.30 37 3.00 14 1280 1655 ---- ---- 2.90A 2.90A 2.90 -.30 2 3.20 10 19 1660 ---- ---- 3.00A 3.00A 3.10 -.30 3.40 6 541 1665 ---- ---- 3.20A 3.20A 3.30 -.30 4 3.60 33 1670 ---- ---- 3.40A 3.40A 3.50 -.30 1 3.80 2 46 1675 3.50 3.50 3.50 3.50 3.70 -.30 1 4.00 3 136 1680 ---- ---- 3.90A 3.90A 4.00 -.30 4.30 111 1685 4.20 4.20 4.10A 4.10A 4.30 -.30 3 4.60 23 1690 ---- ---- 4.40A 4.40A 4.50 -.40 2 4.90 1 125 1695 ---- ---- 4.60A 4.60A 4.80 -.40 1 5.20 85 1700 5.50 5.50 4.90 5.10B 5.10 -.40 54 5.50 43 1113 1705 ---- 5.90B 5.20A 5.20A 5.50 -.30 3 5.80 1 247 1710 ---- ---- 5.60A 5.60A 5.80 -.40 6.20 1002 1017 1715 6.70 6.70 5.90A 5.90A 6.20 -.40 3 6.60 3 262 1720 ---- 7.10B 6.30A 7.10B 6.60 -.40 7.00 52 1725 7.80 7.80 6.70A 6.70A 7.10 -.30 195 7.40 1 314 1730 ---- 8.10B 7.20A 8.10B 7.50 -.40 3 7.90 166 1735 8.50 8.60B 7.60A 8.60B 8.00 -.40 1 8.40 22 1740 ---- 9.20B 8.10A 9.20B 8.60 -.40 4 9.00 106 173 1745 ---- 9.90B 8.70A 9.90B 9.10 -.50 1 9.60 52 1750 10.40 10.70 9.10 9.20 9.70 -.50 134 10.20 43 663 1755 ---- 11.20B 9.90A 11.10B 10.40 -.40 10.80 18 1760 ---- 12.00B 10.50A 12.00B 11.10 -.40 11.50 2 55 1765 ---- 12.80B 11.20A 12.80B 11.80 -.50 12.30 1 7 1770 ---- 13.60B 11.90A 13.60B 12.60 -.50 13.10 117 1775 13.00 14.50B 12.60A 13.50B 13.40 -.50 2 13.90 7 330 1780 ---- 15.40B 13.50A 15.30B 14.30 -.50 14.80 30 242 1785 15.70 16.50B 14.30A 15.90B 15.20 -.60 1 15.80 32 113 1790 ---- 17.50B 15.20A 17.40B 16.20 -.60 16.80 157 1795 ---- 18.60B 16.20A 18.50B 17.30 -.60 17.90 88 1800 18.30 19.80B 17.20A 18.50B 18.40 -.60 201 19.00 1053 1257 1805 ---- 21.10B 18.30A 21.10B 19.60 -.60 20.20 1 280 1810 20.00 22.40B 19.40A 19.60A 20.80 -.60 3 21.40 217 1815 22.00 23.80B 20.60A 22.90B 22.10 -.70 16 22.80 3 178 1820 ---- 25.30B 21.90A 25.30B 23.50 -.70 24.20 501 555 1825 23.60 26.80B 23.30A 23.60 25.00 -.70 169 25.70 41 204 1830 25.10 28.40B 24.70A 25.10 26.50 -.70 1 27.20 1 225 1835 26.60 30.10B 26.20A 26.60 28.10 -.70 54 28.80 45 142 1840 ---- 31.90B 27.70A 31.90B 29.80 -.70 30.50 1 56 1845 ---- 33.80B 29.40A 33.80B 31.60 -.70 32.30 1 74 1850 ---- 35.70B 31.10A 35.70B 33.40 -.80 37 34.20 1078 1192 1855 ---- 37.70B 33.00A 37.60B 35.40 -.70 36.10 331 1860 ---- 39.80B 34.80A 39.80B 37.40 -.70 38.10 7 200 1865 ---- 42.00B 36.80A 42.00B 39.50 -.70 41 40.20 67 1870 ---- 44.20B 38.90A 44.20B 41.70 -.70 42.40 1 76 1875 43.20 46.60B 41.00A 44.90B 43.90 -.80 37 44.70 5 137 1880 ---- 49.00B 43.20A 49.00B 46.30 -.70 47.00 1 125 1885 46.90 51.50B 45.50A 49.00B 48.70 -.80 117 49.50 285 266 1890 50.60 54.10B 48.00A 51.50B 51.30 -.70 13 52.00 9 313 1895 51.90 56.70B 50.40A 54.10B 53.90 -.70 2 54.60 1 5 1900 53.50 59.50B 53.00A 56.80B 56.60 -.70 38 57.30 48 54 1905 ---- 62.40B 55.70A 62.40B 59.40 -.60 60.00 36 37 1910 ---- 65.30B 58.50A 65.30B 62.20 -.70 1 62.90 4 67 1915 ---- 68.30B 61.30A 68.30B 65.20 -.60 65.80 3 1920 ---- 71.40B 64.20A 71.40B 68.20 -.60 68.80 2 1925 ---- 74.60B 67.20A 74.40B 71.30 -.50 71.80 18 1930 ---- 77.80B 70.30A 77.60B 74.50 -.50 75.00 80 1935 ---- 80.90B 73.40A 80.70B 77.70 -.50 78.20 6 1940 ---- 84.30B 76.60A 84.30B 81.00 -.50 81.50 4 1945 ---- 87.60B 79.90A 87.30B 84.40 -.40 84.80 6 1950 ---- 91.10B 83.20A 91.00B 87.90 -.30 88.20 7 18 1955 ---- 94.60B 86.60A 94.30B 91.40 -.30 91.70 3 1960 ---- 98.30B 90.10A 97.90B 95.00 -.30 95.30 6 1965 ---- 102.00B 93.60A 101.60B 98.60 -.30 98.90 13 1970 ---- 105.70B 97.20A 105.70B 102.30 -.30 102.60 13 1975 ---- 109.60B 100.90A 109.60B 106.10 -.20 106.30 29 1980 ---- 113.40B 104.60A 113.00B 109.90 -.20 110.10 13 1985 ---- 117.30B 108.40A 116.90B 113.80 -.10 113.90 8 1990 ---- 121.30B 112.20A 121.30B 117.70 -.10 117.80 10 1995 ---- 125.30B 116.10A 125.30B 121.70 UNCH 121.70 42 2000 ---- 129.30B 120.00A 128.90B 125.70 UNCH 1 125.70 2 21 2005 ---- 133.40B 124.00A 133.30B 129.80 UNCH 129.80 12 2010 ---- 137.50B 128.00A 137.10B 133.90 +.10 133.80 26 2015 ---- 141.70B 132.10A 141.60B 138.00 UNCH 138.00 2 21 2020 ---- 145.90B 136.20A 145.50B 142.20 +.10 142.10 25 43 2025 ---- 150.20B 140.50A 149.70B 146.50 +.20 146.30 1 13 2030 ---- 154.50B 144.70A 154.10B 150.70 +.10 150.60 3 19 2035 ---- 158.80B 148.90A 158.40B 155.10 +.20 154.90 11 2040 ---- 163.20B 153.20A 163.20B 159.40 +.20 159.20 1 12 2045 ---- 167.50B 157.50A 167.50B 163.80 +.30 163.50 2 30 2050 ---- 172.00B 161.80A 171.90B 168.20 +.30 167.90 1 19 2055 ---- 176.40B 166.20A 176.00B 172.60 +.30 172.30 2 18 2060 ---- 180.80B 170.60A 180.40B 177.10 +.40 176.70 4 22 2065 ---- 185.30B 175.00A 184.90B 181.50 +.30 181.20 12 2070 ---- 189.80B 179.40A 189.40B 186.00 +.30 185.70 2 16 2075 ---- 194.40B 183.90A 193.90B 190.60 +.40 190.20 3 8 2080 ---- 198.90B 188.40A 198.50B 195.10 +.40 194.70 2 5 2085 ---- 203.40B 192.90A 203.00B 199.70 +.40 199.30 1 8 2090 ---- 208.00B 197.50A 207.60B 204.30 +.50 203.80 3 7 2095 ---- 212.60B 202.10A 212.20B 208.90 +.50 208.40 1 11 2100 ---- 217.30B 206.70A 216.80B 213.60 +.60 213.00 15 2105 ---- 221.90B 211.30A 221.50B 218.20 +.50 217.70 4 14 2110 ---- 226.60B 215.90A 226.10B 222.90 +.60 222.30 6 2115 ---- 231.30B 220.50A 231.20B 227.60 +.60 227.00 3 2120 ---- 236.00B 225.20A 235.90B 232.30 +.60 231.70 1 2 2125 ---- 240.70B 229.90A 240.60B 237.00 +.60 236.40 1 8 2130 ---- 245.40B 235.00A 244.90B 241.70 +.60 241.10 3 2135 ---- 250.20B 239.80A 250.10B 246.50 +.70 245.80 1 2140 ---- 254.90B 244.60A 254.40B 251.20 +.70 250.50 1 2145 ---- 259.70B 249.30A 259.60B 256.00 +.70 255.30 2150 ---- 264.50B 253.50A 264.40B 260.80 +.80 260.00 2 24 2155 ---- 269.20B 258.90A 268.70B 265.50 +.70 264.80 2160 ---- 274.00B 263.80A 273.90B 270.30 +.80 269.50 2165 ---- 278.80B 268.40A 278.70B 275.10 +.80 274.30 2170 ---- 283.60B 273.00A 283.50B 279.90 +.80 279.10 2175 ---- 288.40B 277.40A 287.90B 284.80 +.90 283.90 1 4 2180 ---- 293.30B 282.60A 293.20B 289.60 +.90 288.70 2185 ---- 298.10B 287.60A 298.00B 294.40 +.80 293.60 2190 ---- 302.90B 292.40A 302.80B 299.30 +.90 298.40 2195 ---- 307.80B 297.10A 307.70B 304.10 +.90 303.20 2200 ---- 312.60B 301.60A 312.20B 309.00 +.90 308.10 83 2205 ---- 317.50B 306.80A 317.40B 313.90 +1.00 312.90 2210 ---- 322.30B 311.90A 322.20B 318.70 +.90 317.80 2215 ---- 327.20B 316.90A 326.70B 323.60 +.90 322.70 2220 ---- 332.10B 321.50A 331.60B 328.50 +1.00 327.50 2225 ---- 337.00B 325.90A 336.90B 333.40 +1.00 332.40 6 2230 ---- 341.90B 331.30A 341.80B 338.30 +1.00 337.30 2235 ---- 346.80B 336.20A 346.70B 343.20 +1.00 342.20 2240 ---- 351.60B 341.00A 351.30B 348.10 +1.00 347.10 2245 ---- 356.50B 345.90A 356.20B 353.00 +1.00 352.00 2250 ---- 361.40B 350.40A 361.20B 357.90 +1.00 356.90 18 2255 ---- 366.30B 356.20A 366.00B 362.80 +1.00 361.80 2260 ---- 371.20B 360.80A 370.90B 367.80 +1.10 366.70 2265 ---- 376.20B 365.60A 376.10B 372.70 +1.10 371.60 2270 ---- 381.10B 370.50A 381.00B 377.60 +1.00 376.60 2275 ---- 386.00B 374.90A 385.50B 382.60 +1.10 381.50 2 2280 ---- 391.00B 380.40A 390.90B 387.50 +1.10 386.40 2285 ---- 395.90B 385.30A 395.80B 392.50 +1.10 391.40 2290 ---- 400.80B 390.60A 400.60B 397.40 +1.10 396.30 2300 ---- 410.80B 399.60A 410.70B 407.30 +1.10 406.20 23 2310 ---- 420.60B 410.20A 420.30B 417.20 +1.10 416.10 2320 ---- 430.60B 420.10A 430.50B 427.20 +1.20 426.00 2325 ---- 435.50B 424.30A 434.90B 432.10 +1.10 431.00 2330 ---- 440.50B 430.00A 440.40B 437.10 +1.10 436.00 2340 ---- 450.40B 439.90A 450.30B 447.10 +1.20 445.90 2350 ---- 460.30B 449.10A 459.90B 457.00 +1.10 455.90 1 2360 ---- 469.90B 459.80A 469.80B 467.00 +1.20 465.80 2370 ---- 480.00B 470.00A 479.80B 477.00 +1.20 475.80 2375 ---- 484.80B 474.00A 484.70B 482.00 +1.20 480.80 2400 ---- 510.10B 498.90A 509.70B 507.00 +1.20 1 505.80 2 36 2425 ---- 535.00B 523.80A 534.60B 532.00 +1.20 530.80 2450 ---- 559.80B 549.80A 559.70B 557.00 +1.20 555.80 2475 ---- 584.60B 575.00A 584.50B 582.00 +1.20 580.80 2500 ---- 610.00B 600.00A 610.00B 607.00 +1.20 605.80 2525 ---- 634.90B 625.00A 634.80B 632.00 +1.20 630.80 2550 ---- 659.90B 649.90A 659.50B 657.00 +1.20 655.80 2700 ---- 809.60B 800.00A 809.40B 807.00 +1.20 805.80 3000 ---- 1109.30B 1100.20A 1109.20B 1107.00 +1.20 1105.80 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 3 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 50 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.20 .30 27 1325 ---- ---- ---- ---- .20 -.10 .30 38 1350 ---- ---- ---- ---- .20 -.10 .30 155 1375 ---- ---- ---- ---- .30 -.10 .40 50 1380 ---- ---- ---- ---- .30 -.10 .40 2 1390 ---- ---- ---- ---- .30 -.20 .50 16 1400 ---- ---- ---- ---- .40 -.10 .50 150 1410 ---- ---- ---- ---- .40 -.10 .50 131 1420 ---- ---- .50A .50A .40 -.20 .60 140 1425 .40 .40 .40 .40 .50 -.10 100 .60 35 1430 ---- ---- ---- ---- .50 -.10 .60 1 1440 ---- ---- ---- ---- .50 -.10 .60 1450 .60 .60 .60 .60 .60 -.10 5 .70 1 7 1460 ---- ---- .70A .70A .60 -.20 .80 1470 ---- ---- ---- ---- .70 -.10 .80 1 1475 ---- ---- .80A .80A .70 -.20 .90 27 1480 ---- ---- ---- ---- .80 -.10 .90 2 1485 ---- ---- ---- ---- .80 -.10 .90 1490 ---- ---- .90A .90A .90 -.10 1.00 3 1495 ---- ---- ---- ---- .90 -.10 1.00 1500 1.00 1.00 1.00 1.00 .90 -.20 100 1.10 9 27 1505 ---- ---- ---- ---- 1.00 -.10 1.10 1510 1.20 1.20 1.10A 1.10A 1.00 -.20 38 1.20 34 92 1515 1.10 1.10 1.10 1.10 1.10 -.10 1 1.20 1520 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 27 1525 ---- ---- ---- ---- 1.20 -.10 1.30 10 15 1530 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 24 1535 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1540 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 11 1545 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 3 3 1550 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1 92 1555 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 23 1560 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 31 1565 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 2 1570 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 65 1575 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 6 7 1580 2.00 2.00 2.00 2.10B 2.10 -.20 10 2.30 35 1585 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 10 1590 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 34 36 1595 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 2 1600 ---- ---- 2.50A 2.50A 2.50 -.30 1 2.80 2 25 1605 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 1 2 1610 3.00 3.00 2.80A 2.80A 2.80 -.30 38 3.10 14 1615 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1 1620 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 1 11 1625 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 14 123 1630 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 35 1635 ---- ---- 3.60A 3.60A 3.70 -.30 4.00 1 1640 ---- ---- 3.80A 3.80A 3.90 -.30 4.20 5 1645 ---- ---- 4.00A 4.00A 4.10 -.40 2 4.50 2 1650 4.60 4.60 4.20A 4.20A 4.30 -.40 7 4.70 201 688 1655 ---- ---- 4.50A 4.50A 4.50 -.50 5.00 4 52 1660 ---- ---- 4.70A 4.70A 4.80 -.40 5.20 1 20 1665 ---- ---- 5.00A 5.00A 5.10 -.40 16 5.50 6 38 1670 ---- ---- 5.20A 5.20A 5.30 -.50 4 5.80 1 1675 5.50 5.50 5.50 5.50 5.60 -.50 28 6.10 28 157 1680 ---- ---- 5.80A 5.80A 6.00 -.50 6 6.50 1 12 1685 ---- ---- 6.20A 6.20A 6.30 -.50 6.80 3 1690 ---- ---- 6.50A 6.50A 6.70 -.50 2 7.20 24 1695 ---- ---- 6.90A 6.90A 7.00 -.60 7.60 2 1700 7.50 7.50 7.20A 7.20A 7.40 -.60 2 8.00 712 1705 ---- 8.50B 7.60A 7.60A 7.90 -.50 8.40 28 1710 ---- ---- 8.10A 8.10A 8.30 -.60 8.90 2 1715 ---- 9.40B 8.50A 9.40B 8.80 -.50 9.30 1 18 1720 ---- 9.90B 9.00A 9.90B 9.30 -.50 9.80 1 1 1725 9.80 10.50B 9.50A 9.50A 9.90 -.50 1 10.40 4 59 1730 ---- 11.10B 10.00A 11.10B 10.40 -.50 10.90 3 1735 10.40 11.70B 10.40 10.40 11.00 -.50 6 11.50 12 12 1740 ---- 12.40B 11.10A 12.40B 11.60 -.60 12.20 62 1745 ---- 13.10B 11.70A 13.10B 12.30 -.50 12.80 6 1750 ---- 13.80B 12.40A 13.80B 13.00 -.50 13.50 2 710 1755 ---- 14.60B 13.00A 14.60B 13.70 -.60 14.30 11 1760 ---- 15.40B 13.80A 15.40B 14.50 -.50 15.00 51 1765 ---- 16.20B 14.50A 16.20B 15.30 -.50 15.80 1770 ---- 17.10B 15.30A 17.10B 16.20 -.50 16.70 3 1775 ---- 18.10B 16.20A 18.10B 17.00 -.60 17.60 76 302 1780 ---- 19.10B 17.10A 19.10B 18.00 -.60 18.60 1785 ---- 20.10B 18.00A 20.10B 19.00 -.60 19.60 4 1790 ---- 21.20B 19.00A 21.20B 20.00 -.60 20.60 15 1795 ---- 22.30B 20.00A 22.30B 21.10 -.60 21.70 1800 ---- 23.50B 21.00A 23.50B 22.20 -.70 22.90 3 386 1805 ---- 24.80B 22.10A 24.80B 23.40 -.70 24.10 1 1810 ---- 26.10B 23.30A 26.10B 24.60 -.80 25.40 10 10 1815 24.90 27.50B 24.60A 24.60A 25.90 -.80 1 26.70 29 1820 ---- 28.90B 25.80A 28.90B 27.30 -.80 28.10 1825 ---- 30.40B 27.20A 30.40B 28.70 -.80 29.50 103 1830 ---- 32.00B 28.60A 32.00B 30.20 -.80 31.00 18 1835 ---- 33.60B 30.00A 33.60B 31.70 -.90 32.60 150 1840 32.20 35.30B 31.60A 31.60A 33.40 -.80 2 34.20 177 1845 ---- 37.10B 33.20A 37.10B 35.00 -.90 35.90 2 1850 ---- 38.90B 34.80A 38.90B 36.80 -.80 37.60 99 1855 ---- 40.80B 36.50A 40.80B 38.60 -.90 39.50 1860 ---- 42.80B 38.40A 42.80B 40.50 -.90 41.40 1865 ---- 44.80B 40.20A 44.80B 42.50 -.80 43.30 21 1870 ---- 46.90B 42.10A 46.90B 44.50 -.90 45.40 56 1875 ---- 49.10B 44.10A 49.10B 46.60 -.90 47.50 40 1880 ---- 51.30B 46.20A 51.30B 48.80 -.80 49.60 5 6 1885 ---- 53.70B 48.40A 53.70B 51.00 -.90 51.90 300 1890 ---- 56.10B 50.60A 56.10B 53.30 -.90 54.20 15 1895 ---- 58.50B 52.90A 58.50B 55.70 -.90 56.60 1900 ---- 61.10B 55.20A 61.10B 58.20 -.90 15 59.10 5 398 1905 ---- 63.70B 57.70A 63.70B 60.80 -.80 61.60 1 1 1910 61.20 66.40B 60.20A 60.20A 63.40 -.80 1 64.20 50 51 1915 ---- 69.10B 62.80A 69.10B 66.10 -.80 66.90 1 2 1920 ---- 72.00B 65.40A 72.00B 68.80 -.80 69.60 2 1925 ---- 74.90B 68.20A 74.90B 71.60 -.80 72.40 2 1930 ---- 77.80B 71.00A 77.70B 74.50 -.80 75.30 2 1935 ---- 80.80B 73.80A 80.80B 77.50 -.80 78.30 2 1940 ---- 84.00B 76.80A 83.90B 80.50 -.80 81.30 6 1945 ---- 87.10B 79.80A 87.10B 83.60 -.80 84.40 2 1950 ---- 90.30B 82.90A 90.20B 86.80 -.70 87.50 2 1955 ---- 93.40B 86.10A 93.30B 90.00 -.80 90.80 3 1960 ---- 96.80B 89.30A 96.80B 93.30 -.70 94.00 6 1965 ---- 100.10B 92.60A 100.00B 96.70 -.70 97.40 9 1970 ---- 103.40B 95.90A 103.20B 100.10 -.70 100.80 2 1975 ---- 106.90B 99.30A 106.90B 103.60 -.60 104.20 3 1980 ---- 110.50B 102.70A 110.50B 107.10 -.60 107.70 1 1985 ---- 114.20B 106.20A 114.10B 110.70 -.60 111.30 1 1990 ---- 117.80B 109.70A 117.80B 114.30 -.60 114.90 4 1995 ---- 121.50B 113.30A 121.50B 118.00 -.50 118.50 3 2000 ---- 125.30B 117.00A 125.30B 121.70 -.50 122.20 4 2005 ---- 129.10B 120.70A 129.00B 125.50 -.50 126.00 5 2010 ---- 133.00B 124.40A 133.00B 129.30 -.50 129.80 5 2015 ---- 136.90B 128.20A 136.90B 133.20 -.40 133.60 3 2020 ---- 140.80B 132.00A 140.80B 137.10 -.40 137.50 7 2025 ---- 144.70B 135.90A 144.70B 141.00 -.40 141.40 6 2030 ---- 148.80B 139.80A 148.40B 145.00 -.40 145.40 4 2035 ---- 152.90B 143.80A 152.90B 149.00 -.40 149.40 5 2040 ---- 156.90B 147.80A 156.50B 153.10 -.30 153.40 11 2045 ---- 161.10B 151.80A 161.10B 157.20 -.30 157.50 8 2050 ---- 165.20B 155.90A 164.80B 161.30 -.30 161.60 13 2055 ---- 169.40B 160.00A 169.00B 165.50 -.20 165.70 14 2060 ---- 173.60B 164.10A 173.50B 169.70 -.20 169.90 11 2065 ---- 177.90B 168.30A 177.90B 173.90 -.20 174.10 10 2070 ---- 182.10B 172.50A 182.00B 178.10 -.20 178.30 5 2075 ---- 186.40B 176.70A 186.30B 182.40 -.20 182.60 1 2080 ---- 190.70B 180.90A 190.70B 186.70 -.20 186.90 3 2085 ---- 195.10B 185.20A 194.70B 191.10 -.10 191.20 1 2090 ---- 199.50B 189.50A 199.10B 195.40 -.10 195.50 3 2095 ---- 203.90B 193.90A 203.60B 199.80 -.10 199.90 2 2100 ---- 208.30B 198.20A 208.30B 204.20 -.10 204.30 4 2105 ---- 212.80B 202.60A 212.40B 208.60 -.10 208.70 1 2110 209.80 217.20B 207.00A 214.10B 213.10 UNCH 1 213.10 1 2115 ---- 221.70B 211.50A 221.50B 217.50 -.10 217.60 1 2 2120 ---- 226.20B 215.90A 225.80B 222.00 -.10 222.10 2125 ---- 230.70B 220.40A 230.30B 226.50 UNCH 226.50 1 2130 ---- 235.20B 224.90A 235.20B 231.10 UNCH 231.10 1 2135 ---- 239.80B 229.40A 239.80B 235.60 UNCH 235.60 2140 ---- 244.30B 233.90A 243.90B 240.20 +.10 240.10 2145 ---- 248.90B 238.50A 248.50B 244.80 +.10 244.70 1 2150 ---- 253.50B 243.00A 253.10B 249.40 +.10 249.30 3 2155 ---- 258.10B 247.60A 257.70B 254.00 +.20 253.80 2160 ---- 262.70B 252.20A 262.30B 258.60 +.20 258.40 2165 ---- 267.40B 256.80A 266.90B 263.20 +.10 263.10 2170 ---- 272.00B 261.40A 271.60B 267.90 +.20 267.70 2175 ---- 276.70B 266.10A 276.20B 272.60 +.30 272.30 2 2180 ---- 281.40B 270.70A 281.30B 277.30 +.30 277.00 2185 ---- 286.00B 275.40A 285.60B 281.90 +.20 281.70 2190 ---- 290.80B 280.10A 290.70B 286.70 +.40 286.30 1 2195 ---- 295.50B 284.80A 295.40B 291.40 +.40 291.00 2200 ---- 300.20B 289.50A 299.80B 296.10 +.40 295.70 4 2205 ---- 304.90B 294.70A 304.50B 300.80 +.30 300.50 2210 ---- 309.70B 299.30A 309.60B 305.60 +.40 305.20 2215 ---- 314.40B 304.10A 313.90B 310.30 +.40 309.90 2220 ---- 319.20B 309.10A 319.10B 315.10 +.40 314.70 2225 ---- 324.00B 313.10A 323.90B 319.90 +.50 319.40 5 2230 ---- 328.70B 318.30A 328.30B 324.70 +.50 324.20 2235 ---- 333.50B 323.20A 333.10B 329.50 +.50 329.00 2240 ---- 338.30B 328.00A 337.80B 334.30 +.60 333.70 2245 ---- 343.10B 333.10A 342.60B 339.10 +.60 338.50 2250 ---- 347.90B 337.00A 347.50B 343.90 +.60 343.30 6 2255 ---- 352.60B 342.40A 352.20B 348.70 +.60 348.10 2260 ---- 357.50B 347.20A 357.40B 353.50 +.60 352.90 2265 ---- 362.30B 352.10A 362.20B 358.40 +.60 357.80 2270 ---- 367.10B 357.10A 366.60B 363.20 +.60 362.60 2275 ---- 372.00B 361.10A 371.90B 368.10 +.70 367.40 1 2280 ---- 376.80B 366.90A 376.30B 372.90 +.70 372.20 2290 ---- 386.50B 376.50A 386.10B 382.70 +.80 381.90 2300 ---- 396.30B 385.30A 396.20B 392.40 +.70 391.70 15 2310 ---- 406.00B 396.10A 405.90B 402.20 +.80 401.40 2320 ---- 415.70B 405.80A 415.20B 412.00 +.80 411.20 2325 ---- 420.60B 409.70A 420.40B 416.90 +.90 416.00 2330 ---- 425.50B 415.30A 425.00B 421.80 +.90 420.90 2340 ---- 435.30B 425.40A 435.10B 431.60 +.90 430.70 2350 ---- 445.20B 434.20A 445.10B 441.40 +.90 440.50 4 2360 ---- 455.00B 444.80A 454.90B 451.30 +.90 450.40 2370 ---- 464.80B 454.60A 464.20B 461.10 +.90 460.20 2375 ---- 469.70B 458.70A 469.20B 466.10 +.90 465.20 2400 ---- 494.40B 483.40A 494.30B 490.80 +1.00 489.80 2425 ---- 519.10B 508.10A 518.90B 515.60 +1.00 514.60 2450 ---- 543.60B 532.90A 543.40B 540.50 +1.00 539.50 2475 ---- 568.40B 557.70A 568.30B 565.40 +1.00 564.40 2500 ---- 593.20B 582.50A 593.00B 590.40 +1.10 589.30 2525 ---- 618.10B 607.40A 618.00B 615.40 +1.10 614.30 2550 ---- 643.50B 632.30A 643.00B 640.40 +1.10 639.30 2600 ---- 693.20B 683.60A 693.10B 690.40 +1.10 689.30 2750 ---- 843.20B 833.80A 842.60B 840.40 +1.10 839.30 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 -.10 .20 1 1110 ---- ---- ---- ---- .10 -.10 .20 1120 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 1130 ---- ---- ---- ---- .20 UNCH .20 1140 ---- ---- ---- ---- .20 UNCH .20 1150 ---- ---- ---- ---- .20 UNCH .20 1155 ---- ---- ---- ---- .20 UNCH .20 1160 ---- ---- ---- ---- .20 UNCH .20 1165 ---- ---- ---- ---- .20 UNCH .20 1170 ---- ---- ---- ---- .20 UNCH .20 1175 ---- ---- ---- ---- .20 UNCH .20 100 1180 ---- ---- ---- ---- .20 -.10 .30 1185 ---- ---- ---- ---- .20 -.10 .30 1190 ---- ---- ---- ---- .20 -.10 .30 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .20 -.10 .30 101 1205 ---- ---- ---- ---- .20 -.10 .30 1210 ---- ---- ---- ---- .30 UNCH .30 5 1215 ---- ---- ---- ---- .30 UNCH .30 1220 ---- ---- ---- ---- .30 UNCH .30 1225 ---- ---- ---- ---- .30 UNCH .30 49 1230 ---- ---- ---- ---- .30 UNCH .30 4 1235 ---- ---- ---- ---- .30 -.10 .40 1 1240 ---- ---- ---- ---- .30 -.10 .40 1245 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .30 -.10 .40 5 1255 ---- ---- ---- ---- .30 -.10 .40 1260 ---- ---- ---- ---- .30 -.10 .40 1265 ---- ---- ---- ---- .30 -.10 .40 1270 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .40 -.10 .50 41 1280 ---- ---- ---- ---- .40 -.10 .50 1285 ---- ---- ---- ---- .40 -.10 .50 1290 ---- ---- ---- ---- .40 -.10 .50 1295 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .40 -.10 .50 58 1305 ---- ---- .50A .50A .40 -.20 .60 1310 ---- ---- .50A .50A .40 -.20 .60 1315 ---- ---- ---- ---- .50 -.10 .60 1320 ---- ---- ---- ---- .50 -.10 .60 1325 ---- ---- ---- ---- .50 -.10 .60 77 1330 ---- ---- ---- ---- .50 -.10 .60 1335 ---- ---- .60A .60A .50 -.20 .70 1340 ---- ---- .60A .60A .50 -.20 .70 1345 ---- ---- ---- ---- .50 -.20 .70 1350 ---- ---- .60A .60A .60 -.10 .70 438 1355 ---- ---- ---- ---- .60 -.10 .70 1360 ---- ---- .70A .70A .60 -.20 .80 4 1365 ---- ---- .70A .70A .60 -.20 .80 1370 ---- ---- ---- ---- .60 -.20 .80 1375 ---- ---- ---- ---- .70 -.10 .80 40 1380 ---- ---- .80A .80A .70 -.20 .90 1385 ---- ---- .80A .80A .70 -.20 .90 1 1390 ---- ---- ---- ---- .70 -.20 .90 3 1395 ---- ---- .90A .90A .80 -.20 1.00 1400 ---- ---- .80A .80A .80 -.20 1.00 273 1405 ---- ---- ---- ---- .80 -.20 1.00 1410 ---- ---- 1.00A 1.00A .90 -.20 1.10 1415 ---- ---- 1.00A 1.00A .90 -.20 1.10 1420 ---- ---- ---- ---- .90 -.20 1.10 1425 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 59 1430 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1435 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 1440 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 4 1445 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1450 1.40 1.40 1.30A 1.30A 1.20 -.20 10 1.40 22 1193 1455 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1 1460 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1 1465 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1470 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1475 1.50 1.50 1.50 1.50 1.50 -.20 20 1.70 41 1480 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1485 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 3 1490 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1495 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 196 1500 2.10 2.30 1.90A 1.90A 1.80 -.30 24 2.10 20 562 1505 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 14 1510 1.90 1.90 1.90 1.90 2.00 -.30 10 2.30 10 17 1515 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 7 1520 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 2 1525 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 30 1530 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1535 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 4 1540 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 210 1545 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 1550 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 981 1555 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1560 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 46 1565 ---- ---- 3.30A 3.30A 3.30 -.50 3.80 1570 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 2 1575 ---- ---- 3.70A 3.70A 3.70 -.40 4.10 13 208 1580 ---- ---- 3.80A 3.80A 3.80 -.50 4.30 2 1585 ---- ---- 4.00A 4.00A 4.00 -.50 4.50 1 1590 4.20 4.20 4.20 4.20 4.20 -.50 1 4.70 1000 1595 ---- ---- 4.40A 4.40A 4.40 -.50 4.90 1 1600 5.00 5.00 4.60A 4.60A 4.60 -.60 5 5.20 2 1392 1605 ---- ---- 4.80A 4.80A 4.90 -.50 5.40 10 1610 ---- ---- 5.00A 5.00A 5.10 -.60 5.70 10 1615 ---- ---- 5.20A 5.20A 5.30 -.60 5.90 57 1620 ---- ---- 5.50A 5.50A 5.60 -.60 6.20 1 1625 5.60 5.60 5.50 5.50 5.90 -.60 10 6.50 119 1630 ---- ---- 6.00A 6.00A 6.20 -.60 6.80 1 1635 ---- ---- 6.30A 6.30A 6.50 -.60 7.10 3 1640 ---- ---- 6.60A 6.60A 6.80 -.60 7.40 1 496 1645 7.20 7.20 6.90A 6.90A 7.10 -.60 14 7.70 1650 ---- ---- 7.30A 7.30A 7.40 -.70 1 8.10 18 1042 1655 ---- ---- 7.60A 7.60A 7.80 -.70 8.50 1660 ---- ---- 8.00A 8.00A 8.20 -.60 8.80 60 1665 8.80 8.80 8.30A 8.30A 8.60 -.60 1 9.20 1 19 1670 ---- ---- 8.70A 8.70A 9.00 -.70 9.70 95 1675 ---- ---- 9.10A 9.10A 9.50 -.60 1 10.10 16 527 1680 ---- ---- 9.60A 9.60A 9.90 -.70 10.60 9 1685 ---- 11.10B 10.10A 11.10B 10.40 -.60 11.00 45 1690 ---- 11.60B 10.50A 11.60B 10.90 -.60 11.50 1 16 1695 ---- 12.20B 11.00A 12.20B 11.50 -.60 12.10 5 1700 11.50 12.80B 11.50 12.00B 12.00 -.60 52 12.60 43 2037 1705 ---- 13.40B 12.10A 13.40B 12.60 -.60 13.20 7 1710 ---- 14.00B 12.70A 14.00B 13.20 -.60 13.80 90 1715 ---- 14.70B 13.30A 14.60B 13.80 -.70 14.50 5 1720 ---- 15.40B 13.90A 15.30B 14.50 -.60 15.10 48 1725 ---- 16.10B 14.60A 16.10B 15.20 -.60 1 15.80 6675 1730 15.50 16.90B 15.30A 15.90B 15.90 -.70 6 16.60 36 1735 ---- 17.70B 16.00A 17.70B 16.70 -.70 17.40 64 1740 ---- 18.50B 16.80A 18.50B 17.50 -.70 18.20 25 1745 ---- 19.40B 17.50A 19.30B 18.30 -.70 19.00 22 1750 18.30 20.30B 18.30 18.30 19.20 -.70 2 19.90 13 607 1755 ---- 21.20B 19.20A 21.20B 20.10 -.70 5 20.80 90 92 1760 ---- 22.20B 20.10A 22.20B 21.00 -.80 21.80 33 1765 ---- 23.30B 21.00A 23.20B 22.00 -.80 22.80 18 1770 ---- 24.40B 22.00A 24.30B 23.00 -.90 23.90 14 1775 23.50 25.50B 23.10A 24.10B 24.10 -.80 1 24.90 3 236 1780 ---- 26.70B 24.10A 26.60B 25.20 -.90 26.10 5 1785 ---- 27.90B 25.20A 27.80B 26.40 -.90 27.30 8 1790 ---- 29.20B 26.40A 29.10B 27.60 -.90 28.50 18 1795 ---- 30.50B 27.60A 30.40B 28.80 -1.00 29.80 1800 29.30 31.90B 28.80A 28.90A 30.20 -.90 1 31.10 643 1805 ---- 33.30B 30.20A 33.20B 31.50 -1.00 32.50 33 1810 ---- 34.80B 31.60A 34.70B 32.90 -1.00 250 33.90 116 1815 ---- 36.40B 32.90A 36.30B 34.40 -1.00 35.40 14 1820 34.50 38.00B 34.40A 34.50 36.00 -.90 1 36.90 15 1825 ---- 39.60B 35.90A 39.60B 37.50 -1.00 25 38.50 803 1830 38.20 41.30B 37.50A 39.30B 39.20 -1.00 2 40.20 10 1835 ---- 43.10B 39.10A 43.10B 40.90 -1.00 41.90 1 1840 ---- 45.00B 40.90A 45.00B 42.70 -.90 43.60 12 1845 ---- 46.90B 42.50A 46.90B 44.50 -1.00 45.50 2 1850 ---- 48.80B 44.40A 48.80B 46.40 -1.00 2 47.40 114 375 1855 ---- 50.80B 46.30A 50.80B 48.40 -.90 49.30 40 1860 ---- 52.90B 48.20A 52.90B 50.40 -1.00 51.40 159 1865 ---- 55.00B 50.20A 55.00B 52.40 -1.00 53.40 1870 ---- 57.20B 52.20A 57.20B 54.60 -1.00 55.60 130 1875 ---- 59.50B 54.30A 59.50B 56.80 -1.00 57.80 6 38 1880 ---- 61.80B 56.50A 61.80B 59.10 -1.00 60.10 19 1885 ---- 64.20B 58.70A 64.10B 61.40 -1.00 62.40 1890 ---- 66.70B 61.10A 66.60B 63.80 -1.00 64.80 25 1895 ---- 69.20B 63.40A 69.10B 66.20 -1.00 67.20 5 1900 ---- 71.70B 65.90A 71.70B 68.80 -.90 2 69.70 2 151 1905 ---- 74.40B 68.40A 74.30B 71.30 -1.00 72.30 1910 ---- 77.10B 70.90A 77.10B 74.00 -.90 74.90 60 65 1915 ---- 79.80B 73.60A 79.80B 76.70 -.90 26 77.60 15 16 1920 ---- 82.60B 76.30A 82.60B 79.50 -.90 80.40 2 1925 ---- 85.50B 79.00A 85.50B 82.30 -.90 83.20 1 3 1930 ---- 88.50B 81.80A 88.50B 85.20 -.90 86.10 6 1935 ---- 91.50B 84.70A 91.30B 88.10 -.90 89.00 15 1940 ---- 94.60B 87.60A 94.60B 91.20 -.80 92.00 1 1945 ---- 97.60B 90.60A 97.50B 94.20 -.90 95.10 1950 ---- 100.90B 93.70A 100.90B 97.40 -.80 98.20 6 1955 ---- 104.10B 96.80A 104.10B 100.60 -.80 101.40 3 1960 ---- 107.40B 99.90A 107.20B 103.80 -.80 104.60 6 1965 ---- 110.50B 103.20A 110.30B 107.10 -.80 107.90 4 1970 ---- 113.90B 106.50A 113.70B 110.50 -.80 111.30 3 1975 ---- 117.30B 109.80A 117.10B 113.90 -.70 114.60 3 1980 ---- 120.60B 113.20A 120.40B 117.30 -.80 118.10 4 1985 ---- 124.10B 116.60A 123.70B 120.80 -.80 121.60 8 1990 ---- 127.70B 120.10A 127.70B 124.30 -.80 125.10 12 1995 ---- 131.30B 123.60A 131.30B 127.90 -.80 128.70 11 2000 ---- 135.00B 127.20A 135.00B 131.60 -.70 132.30 96 2005 ---- 138.70B 130.80A 138.70B 135.20 -.70 135.90 5 2010 ---- 142.50B 134.40A 142.50B 138.90 -.70 139.60 10 2015 ---- 146.30B 138.10A 146.20B 142.70 -.60 143.30 5 2020 ---- 150.20B 141.80A 150.10B 146.50 -.60 147.10 8 2025 ---- 154.00B 145.60A 153.90B 150.30 -.60 150.90 11 2030 ---- 157.90B 149.40A 157.50B 154.20 -.50 154.70 17 2035 ---- 161.80B 153.20A 161.50B 158.10 -.50 158.60 9 2040 ---- 165.80B 157.10A 165.80B 162.00 -.50 162.50 11 2045 ---- 169.80B 161.00A 169.70B 166.00 -.40 166.40 6 2050 ---- 173.80B 165.00A 173.40B 170.00 -.40 170.40 381 2055 ---- 177.80B 168.90A 177.40B 174.00 -.40 174.40 11 2060 ---- 181.90B 173.00A 181.50B 178.10 -.40 178.50 8 2065 ---- 186.00B 177.00A 185.60B 182.20 -.40 182.60 7 2070 ---- 190.10B 181.10A 189.70B 186.30 -.40 186.70 8 2075 ---- 194.30B 185.20A 193.90B 190.40 -.40 190.80 16 2080 ---- 198.50B 189.30A 198.10B 194.60 -.40 195.00 8 2085 ---- 202.70B 193.50A 202.30B 198.80 -.40 199.20 2090 ---- 207.00B 197.70A 206.50B 203.00 -.40 203.40 10 2095 ---- 211.20B 201.90A 210.80B 207.30 -.30 207.60 6 2100 ---- 215.60B 206.10A 215.10B 211.50 -.40 211.90 6 2105 ---- 219.80B 210.40A 219.50B 215.80 -.30 216.10 9 2110 ---- 224.20B 214.60A 223.80B 220.20 -.20 220.40 5 2115 ---- 228.60B 219.00A 228.50B 224.50 -.30 224.80 3 2120 229.00 232.90B 223.30A 229.20B 228.90 -.20 1 229.10 1 2125 233.00 237.30B 227.60A 228.70A 233.20 -.30 3 233.50 8 2130 238.10 241.80B 232.00A 238.00B 237.60 -.30 4 237.90 1 5 2135 241.80 246.20B 236.40A 242.50B 242.10 -.20 6 242.30 2 6 2140 244.40 250.70B 240.80A 247.70B 246.50 -.20 7 246.70 2 2 2145 ---- 255.10B 245.20A 254.80B 251.00 -.10 251.10 3 4 2150 ---- 259.60B 249.70A 259.30B 255.40 -.20 255.60 1 12 2155 ---- 264.10B 254.10A 263.70B 259.90 -.10 260.00 5 2160 ---- 268.60B 258.60A 268.20B 264.40 -.10 264.50 4 2165 ---- 273.10B 263.10A 272.70B 268.90 -.10 269.00 1 4 2170 ---- 277.60B 267.60A 277.40B 273.50 UNCH 273.50 2 2 2175 ---- 282.20B 272.10A 281.80B 278.00 -.10 278.10 1 2 2180 ---- 286.70B 276.60A 286.30B 282.60 UNCH 282.60 1 4 2185 ---- 291.30B 281.10A 290.90B 287.20 UNCH 287.20 2190 ---- 295.80B 285.70A 295.30B 291.80 +.10 291.70 2 2 2195 ---- 300.40B 290.30A 299.90B 296.40 +.10 296.30 1 5 2200 ---- 305.00B 294.90A 304.60B 301.00 +.10 300.90 8 2205 ---- 309.60B 299.50A 309.20B 305.60 +.10 305.50 2 2210 ---- 314.20B 304.10A 313.80B 310.20 +.10 310.10 2 11 2215 ---- 318.90B 308.70A 318.40B 314.90 +.10 314.80 8 2220 ---- 323.50B 313.30A 323.10B 319.50 +.10 319.40 5 2225 ---- 328.20B 318.00A 327.70B 324.20 +.10 324.10 1 9 2230 ---- 332.80B 322.60A 332.40B 328.90 +.20 328.70 3 2235 ---- 337.50B 327.30A 337.10B 333.60 +.20 333.40 8 2240 ---- 342.20B 332.00A 341.70B 338.30 +.20 338.10 1 20 2245 ---- 346.90B 336.70A 346.40B 343.00 +.30 342.70 2 2 2250 ---- 351.50B 341.30A 351.10B 347.70 +.30 347.40 2 16 2255 ---- 356.30B 346.00A 356.20B 352.40 +.30 352.10 2260 ---- 361.00B 350.80A 360.50B 357.20 +.30 356.90 2 2265 ---- 365.70B 355.50A 365.10B 361.90 +.30 361.60 2270 ---- 370.50B 361.10A 370.40B 366.70 +.40 366.30 2275 ---- 375.20B 364.90A 374.50B 371.40 +.40 371.00 14 2280 ---- 380.00B 370.60A 379.50B 376.20 +.40 375.80 2285 ---- 384.70B 375.60A 384.10B 380.90 +.40 380.50 2290 ---- 389.50B 380.30A 389.00B 385.70 +.40 385.30 2295 ---- 394.30B 385.00A 394.20B 390.50 +.50 390.00 2300 ---- 399.10B 388.70A 399.00B 395.30 +.50 394.80 163 2305 ---- 403.80B 394.60A 403.20B 400.10 +.50 399.60 2310 ---- 408.60B 399.30A 408.10B 404.90 +.50 404.40 2315 ---- 413.40B 404.20A 412.80B 409.70 +.50 409.20 2320 ---- 418.20B 408.90A 417.60B 414.50 +.50 414.00 2325 ---- 423.00B 412.70A 422.40B 419.30 +.50 418.80 6 2330 ---- 427.80B 418.50A 427.20B 424.20 +.60 423.60 2335 ---- 432.70B 423.40A 432.60B 429.00 +.60 428.40 2340 ---- 437.50B 428.20A 437.00B 433.80 +.60 433.20 2350 ---- 447.20B 436.80A 446.70B 443.50 +.60 442.90 1 2360 ---- 456.90B 447.60A 456.30B 453.20 +.70 452.50 2370 ---- 466.60B 457.30A 466.10B 462.90 +.70 462.20 2375 ---- 471.40B 461.00A 470.80B 467.80 +.70 467.10 2380 ---- 476.30B 467.10A 475.80B 472.70 +.70 472.00 2390 ---- 486.00B 476.80A 485.50B 482.40 +.70 481.70 2400 ---- 495.80B 485.30A 495.20B 492.20 +.80 491.40 6 2410 ---- 505.50B 496.40A 505.00B 502.00 +.80 501.20 2420 ---- 515.30B 506.00A 514.70B 511.80 +.80 511.00 2425 ---- 520.20B 509.80A 519.60B 516.70 +.80 515.90 2430 ---- 525.10B 516.00A 524.40B 521.60 +.80 520.80 2440 ---- 534.90B 525.80A 534.30B 531.50 +.90 530.60 2450 ---- 544.80B 534.30A 544.70B 541.30 +.80 540.50 2475 ---- 569.30B 558.90A 569.10B 566.00 +.90 565.10 2500 ---- 594.00B 583.50A 593.30B 590.80 +1.00 589.80 51 2525 ---- 618.30B 608.20A 618.10B 615.60 +1.00 614.60 2550 ---- 643.10B 633.00A 642.90B 640.50 +1.10 639.40 25 2575 ---- 667.90B 657.80A 667.70B 665.40 +1.10 664.30 2600 ---- 692.80B 682.60A 692.60B 690.40 +1.10 689.30 2625 ---- 717.60B 707.50A 717.40B 715.40 +1.10 714.30 2700 ---- 792.70B 784.30A 792.20B 790.40 +1.10 789.30 2850 ---- 942.50B 934.50A 941.90B 940.40 +1.10 939.30 2900 ---- 992.40B 984.60A 991.90B 990.40 +1.10 989.30 3000 ---- 1092.30B 1084.80A 1091.70B 1090.40 +1.10 1089.30 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .40 UNCH .40 5000 1225 ---- ---- ---- ---- .40 -.10 .50 30 1250 ---- ---- ---- ---- .50 -.10 .60 5 1275 ---- ---- ---- ---- .50 -.20 .70 75 1300 ---- ---- ---- ---- .60 -.20 .80 19 1325 ---- ---- ---- ---- .70 -.20 .90 25 1350 ---- ---- 1.00A 1.00A .90 -.20 1.10 1375 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1390 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1400 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 102 1410 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1 1420 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1425 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 65 1430 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1 1440 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1450 1.90 1.90 1.90 1.90 1.90 -.20 10 2.10 302 1460 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1 1470 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1475 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1 1480 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1490 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1495 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1500 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1 7 1505 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 1510 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 1515 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1520 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1525 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 1530 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1535 ---- ---- 3.70A 3.70A 3.70 -.40 4.10 1540 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 1 1545 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1550 4.10 4.10 4.10 4.10 4.20 -.40 1 4.60 1555 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 1560 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 1565 ---- ---- 4.80A 4.80A 4.80 -.40 5.20 1570 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 1575 ---- ---- 5.20A 5.20A 5.20 -.50 5.70 1 1580 ---- ---- 5.40A 5.40A 5.40 -.50 5.90 1585 ---- ---- 5.60A 5.60A 5.70 -.50 6.20 1590 ---- ---- 5.90A 5.90A 5.90 -.50 1 6.40 1 1595 ---- ---- 6.10A 6.10A 6.20 -.50 6.70 1600 ---- ---- 6.30A 6.30A 6.40 -.50 6.90 1 27 1605 ---- ---- 6.60A 6.60A 6.70 -.50 7.20 1610 ---- ---- 6.90A 6.90A 7.00 -.50 7.50 1615 ---- ---- 7.20A 7.20A 7.30 -.50 7.80 1620 ---- ---- 7.50A 7.50A 7.60 -.60 8.20 1625 ---- ---- 7.80A 7.80A 7.90 -.60 8.50 1630 ---- ---- 8.10A 8.10A 8.30 -.60 8.90 1635 8.30 8.30 8.30 8.50B 8.60 -.60 1 9.20 1 1640 ---- ---- 8.80A 8.80A 9.00 -.60 9.60 1 1645 ---- ---- 9.20A 9.20A 9.40 -.60 10.00 1650 ---- ---- 9.60A 9.60A 9.80 -.60 10.40 53 1655 ---- ---- 10.00A 10.00A 10.20 -.60 10.80 1660 ---- ---- 10.40A 10.40A 10.70 -.60 11.30 1 1665 ---- ---- 10.90A 10.90A 11.10 -.70 1 11.80 1670 ---- ---- 11.30A 11.30A 11.60 -.70 12.30 7 1675 ---- ---- 11.80A 11.80A 12.10 -.70 12.80 15 1680 ---- ---- 12.30A 12.30A 12.60 -.70 13.30 7 1685 ---- ---- 12.80A 12.80A 13.10 -.70 13.80 6 1690 ---- ---- 13.30A 13.30A 13.70 -.70 14.40 1 1695 ---- ---- 13.90A 13.90A 14.30 -.70 15.00 1 4 1700 ---- ---- 14.50A 14.50A 14.90 -.70 15.60 2 1705 ---- ---- 15.10A 15.10A 15.50 -.80 16.30 1710 ---- ---- 15.70A 15.70A 16.20 -.80 17.00 1715 ---- ---- 16.40A 16.40A 16.90 -.80 17.70 1720 ---- ---- 17.10A 17.10A 17.60 -.80 18.40 1725 18.40 18.40 17.70A 17.70A 18.30 -.90 2 19.20 100 1730 ---- 20.00B 18.50A 18.50A 19.10 -.80 19.90 1 38 1735 ---- ---- 19.30A 19.30A 19.90 -.90 20.80 1740 ---- 21.70B 20.10A 20.10A 20.70 -.90 21.60 1745 ---- 22.60B 20.90A 20.90A 21.60 -.90 22.50 1750 ---- 23.60B 21.80A 23.60B 22.50 -.90 23.40 44 1755 ---- 24.60B 22.70A 24.50B 23.40 -1.00 24.40 1760 ---- 25.60B 23.60A 25.50B 24.40 -1.00 25.40 1765 ---- 26.60B 24.60A 26.50B 25.40 -1.00 26.40 1770 ---- 27.70B 25.60A 25.60A 26.50 -1.00 27.50 1 1775 ---- 28.90B 26.60A 28.90B 27.60 -1.00 28.60 50 1780 ---- 30.10B 27.80A 30.00B 28.70 -1.10 29.80 6 1785 ---- 31.30B 28.90A 31.20B 29.90 -1.00 30.90 1790 ---- 32.50B 30.10A 32.40B 31.10 -1.10 32.20 1795 ---- 33.90B 31.30A 33.80B 32.40 -1.10 33.50 1800 ---- 35.20B 32.40A 35.20B 33.70 -1.10 34.80 6 26 1805 33.80 36.60B 33.80 33.80 35.10 -1.10 1 36.20 1810 ---- 38.10B 35.20A 38.00B 36.50 -1.10 37.60 1815 ---- 39.60B 36.60A 39.50B 37.90 -1.20 39.10 1820 ---- 41.10B 38.00A 41.00B 39.40 -1.20 40.60 1 1 1825 40.00 42.70B 39.40A 39.40A 41.00 -1.10 2 42.10 19 1830 ---- 44.40B 41.00A 44.30B 42.60 -1.20 43.80 1835 ---- 46.10B 42.60A 46.00B 44.20 -1.20 45.40 1840 ---- 47.90B 44.30A 47.80B 45.90 -1.20 47.10 1 1845 ---- 49.70B 46.00A 49.60B 47.70 -1.20 48.90 1850 ---- 51.60B 47.60A 51.60B 49.50 -1.20 50.70 270 1855 ---- 53.40B 49.60A 53.40B 51.40 -1.20 52.60 1860 ---- 55.40B 51.40A 55.30B 53.30 -1.20 54.50 66 1865 ---- 57.40B 53.30A 57.30B 55.30 -1.20 56.50 1870 ---- 59.50B 55.20A 59.40B 57.30 -1.30 58.60 1875 ---- 61.70B 57.10A 61.70B 59.40 -1.30 60.70 1880 ---- 63.90B 59.10A 63.90B 61.50 -1.30 62.80 1885 ---- 66.10B 61.50A 66.00B 63.70 -1.30 65.00 1890 ---- 68.40B 63.70A 68.30B 66.00 -1.30 67.30 203 1895 ---- 70.80B 65.90A 70.70B 68.30 -1.30 69.60 1900 ---- 73.30B 68.00A 73.30B 70.60 -1.40 72.00 1 11 1905 ---- 75.70B 70.60A 75.60B 73.10 -1.30 74.40 1910 ---- 78.20B 73.00A 78.10B 75.50 -1.40 76.90 1 1915 ---- 80.80B 75.40A 80.70B 78.10 -1.30 79.40 1920 ---- 83.50B 78.00A 83.40B 80.70 -1.30 82.00 1925 ---- 86.30B 80.30A 86.30B 83.30 -1.40 84.70 9 1930 ---- 89.00B 83.20A 88.90B 86.00 -1.40 87.40 1935 ---- 91.80B 85.90A 91.70B 88.80 -1.30 90.10 1940 ---- 94.60B 88.60A 94.50B 91.60 -1.30 92.90 1945 ---- 97.60B 91.40A 97.40B 94.50 -1.30 95.80 1 1950 ---- 100.70B 94.00A 100.50B 97.40 -1.30 98.70 260 1955 ---- 103.60B 97.20A 103.40B 100.30 -1.40 101.70 1960 ---- 106.60B 100.20A 106.50B 103.40 -1.30 104.70 1965 ---- 109.80B 103.20A 109.60B 106.40 -1.40 107.80 1970 ---- 112.90B 106.20A 112.80B 109.60 -1.30 110.90 1975 ---- 116.30B 109.10A 116.20B 112.70 -1.30 114.00 1980 ---- 119.40B 112.50A 119.30B 116.00 -1.20 117.20 1985 ---- 122.70B 115.70A 122.60B 119.20 -1.30 120.50 2 1990 ---- 126.10B 119.00A 125.90B 122.50 -1.30 123.80 1 1995 ---- 129.50B 122.30A 129.40B 125.90 -1.30 127.20 1 2000 ---- 133.00B 125.70A 132.80B 129.30 -1.20 130.50 11 2005 ---- 136.20B 129.10A 136.00B 132.80 -1.20 134.00 1 2010 ---- 139.70B 132.50A 139.20B 136.20 -1.30 137.50 2 2015 ---- 143.30B 136.00A 142.70B 139.80 -1.20 141.00 1 2020 ---- 146.90B 139.50A 146.90B 143.30 -1.20 144.50 2 2025 ---- 150.50B 143.10A 150.50B 147.00 -1.10 148.10 4 2030 ---- 154.20B 146.70A 154.20B 150.60 -1.20 151.80 5 2035 ---- 158.00B 150.30A 157.90B 154.30 -1.10 155.40 2040 ---- 161.70B 154.00A 161.70B 158.00 -1.20 159.20 2045 ---- 165.50B 157.70A 165.50B 161.80 -1.10 162.90 2 2050 ---- 169.40B 161.40A 169.30B 165.60 -1.10 166.70 5 2055 ---- 173.20B 165.20A 172.90B 169.40 -1.10 170.50 2060 ---- 177.10B 169.00A 176.80B 173.30 -1.00 174.30 3 2065 ---- 181.10B 172.90A 181.00B 177.20 -1.00 178.20 2 2070 ---- 185.00B 176.80A 184.60B 181.10 -1.00 182.10 4 2075 ---- 189.00B 180.70A 188.90B 185.10 -1.00 186.10 5 2080 ---- 193.00B 184.60A 192.60B 189.10 -.90 190.00 3 2085 ---- 197.00B 188.60A 196.60B 193.10 -.90 194.00 3 2090 196.30 201.00B 192.60A 197.40B 197.10 -1.00 1 198.10 4 2095 201.50 205.10B 196.60A 197.30A 201.20 -.90 1 202.10 1 3 2100 205.60 209.20B 200.60A 201.40A 205.30 -.90 1 206.20 2 2105 209.40 213.40B 204.70A 209.70B 209.40 -.90 1 210.30 1 9 2110 212.70 217.50B 208.80A 213.80B 213.50 -.90 1 214.40 2 7 2115 216.80 221.70B 212.90A 213.70A 217.70 -.80 1 218.50 2 6 2120 221.90 225.90B 217.10A 222.20B 221.90 -.80 1 222.70 1 2125 223.80 230.20B 221.20A 224.00B 226.10 -.80 1 226.90 1 2 2130 ---- 234.40B 225.40A 234.00B 230.30 -.80 231.10 2135 ---- 238.70B 229.60A 238.40B 234.60 -.70 235.30 1 2 2140 ---- 243.00B 233.90A 242.90B 238.80 -.80 239.60 2145 ---- 247.30B 238.10A 247.00B 243.10 -.80 243.90 1 2150 ---- 251.60B 242.40A 251.30B 247.40 -.70 248.10 7 2155 ---- 255.90B 246.70A 255.60B 251.80 -.60 252.40 2160 ---- 260.30B 251.00A 259.90B 256.10 -.70 256.80 2 2165 ---- 264.60B 255.30A 264.30B 260.50 -.60 261.10 2 2170 ---- 269.00B 259.70A 268.70B 264.80 -.70 265.50 2 2175 ---- 273.40B 264.10A 273.10B 269.20 -.60 269.80 21 2180 ---- 277.90B 268.40A 277.50B 273.70 -.50 274.20 2185 ---- 282.30B 272.80A 281.90B 278.10 -.50 278.60 2190 ---- 286.80B 277.30A 286.40B 282.50 -.60 283.10 2195 ---- 291.20B 281.70A 290.80B 287.00 -.50 287.50 2200 ---- 295.70B 286.10A 295.30B 291.40 -.60 292.00 11 2205 ---- 300.20B 290.50A 299.80B 295.90 -.50 296.40 2210 ---- 304.70B 295.10A 304.30B 300.40 -.50 300.90 11 2215 ---- 309.20B 299.50A 308.80B 304.90 -.50 305.40 1 2220 ---- 313.70B 304.00A 313.30B 309.50 -.40 309.90 2225 ---- 318.20B 308.60A 317.80B 314.00 -.40 314.40 18 2230 ---- 322.80B 313.10A 322.40B 318.50 -.40 318.90 2 2235 ---- 327.30B 317.60A 326.90B 323.10 -.40 323.50 2 2240 ---- 331.80B 322.20A 331.30B 327.70 -.30 328.00 2 2245 ---- 336.30B 326.70A 335.90B 332.30 -.30 332.60 3 2250 ---- 341.00B 331.30A 340.50B 336.80 -.40 337.20 7 2255 ---- 345.50B 335.90A 345.10B 341.40 -.40 341.80 2 2260 ---- 350.10B 340.50A 349.50B 346.10 -.30 346.40 2265 ---- 354.70B 345.10A 354.30B 350.70 -.30 351.00 1 2270 ---- 359.30B 349.70A 358.90B 355.30 -.30 355.60 1 2275 ---- 364.00B 354.30A 363.40B 360.00 -.20 360.20 2280 ---- 368.60B 358.90A 368.20B 364.60 -.30 364.90 6 2290 ---- 377.90B 368.20A 377.50B 374.00 -.20 374.20 2300 ---- 387.30B 377.60A 386.70B 383.30 -.20 383.50 3 2310 ---- 396.60B 386.90A 396.40B 392.70 -.20 392.90 2320 ---- 406.00B 396.30A 405.90B 402.10 -.20 402.30 2325 ---- 410.80B 401.00A 410.30B 406.90 -.10 407.00 1 2330 ---- 415.50B 405.70A 415.10B 411.60 -.10 411.70 3 2340 ---- 425.00B 415.20A 424.90B 421.10 UNCH 421.10 2350 430.80 434.50B 424.70A 432.10B 430.60 UNCH 1 430.60 8 2360 ---- 444.00B 435.40A 443.60B 440.10 UNCH 440.10 2370 ---- 453.50B 445.00A 452.60B 449.70 +.10 449.60 2375 ---- 458.30B 448.50A 457.90B 454.50 +.10 454.40 5 2380 ---- 463.10B 454.60A 462.80B 459.30 +.10 459.20 2400 ---- 482.30B 472.40A 482.20B 478.50 +.10 478.40 1 2425 ---- 506.30B 496.50A 506.20B 502.60 +.20 502.40 2450 ---- 530.50B 520.60A 530.10B 526.90 +.30 526.60 2475 ---- 554.80B 544.90A 554.70B 551.20 +.30 550.90 2500 ---- 579.20B 569.30A 579.10B 575.70 +.40 575.30 2525 ---- 603.60B 593.70A 603.30B 600.20 +.40 599.80 2550 ---- 628.10B 618.30A 627.80B 624.80 +.50 624.30 15 2575 ---- 652.40B 642.80A 652.40B 649.50 +.50 649.00 2700 ---- 776.30B 766.50A 776.30B 773.90 +.80 773.10 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .50 -.10 .60 10 1225 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .70 -.10 .80 1275 ---- ---- ---- ---- .80 -.20 1.00 30 1300 ---- ---- ---- ---- 1.00 -.10 1.10 1325 ---- ---- ---- ---- 1.20 -.10 1.30 1350 ---- ---- ---- ---- 1.40 -.10 1.50 40 1375 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 9 1390 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1400 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1410 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1 1420 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1425 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 30 1430 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 1440 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 1450 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 4 1460 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1470 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1475 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1480 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1490 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1495 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 1500 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 1505 ---- ---- 4.20A 4.20A 4.20 -.40 4.60 1510 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 1515 ---- ---- 4.60A 4.60A 4.50 -.50 5.00 1520 ---- ---- 4.70A 4.70A 4.70 -.50 5.20 1 1525 ---- ---- 4.90A 4.90A 4.90 -.50 5.40 1 1530 ---- ---- 5.10A 5.10A 5.10 -.50 5.60 31 1535 ---- ---- 5.30A 5.30A 5.30 -.50 5.80 1540 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 1545 ---- ---- 5.70A 5.70A 5.70 -.50 6.20 19 1550 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 13 1555 ---- ---- 6.20A 6.20A 6.10 -.60 6.70 1560 ---- ---- 6.50A 6.50A 6.40 -.50 6.90 36 1565 ---- ---- 6.70A 6.70A 6.60 -.60 7.20 1570 ---- ---- 7.00A 7.00A 6.90 -.50 7.40 1575 ---- ---- 7.20A 7.20A 7.20 -.50 7.70 1580 ---- ---- 7.50A 7.50A 7.50 -.50 8.00 1585 ---- ---- 7.80A 7.80A 7.80 -.50 8.30 1590 ---- ---- 8.10A 8.10A 8.10 -.50 8.60 1595 ---- ---- 8.40A 8.40A 8.40 -.60 9.00 1600 ---- ---- 8.70A 8.70A 8.70 -.60 9.30 764 1605 9.00 9.00 9.00 9.00 9.10 -.60 6 9.70 12 1610 ---- ---- 9.40A 9.40A 9.50 -.50 10.00 1615 ---- ---- 9.80A 9.80A 9.80 -.60 1 10.40 1620 ---- ---- 10.10A 10.10A 10.20 -.60 10.80 1 1625 ---- ---- 10.50A 10.50A 10.60 -.60 11.20 1630 ---- ---- 10.90A 10.90A 11.00 -.70 11.70 1 1635 ---- ---- 11.30A 11.30A 11.50 -.60 12.10 1640 ---- ---- 11.80A 11.80A 11.90 -.70 12.60 1645 ---- ---- 12.20A 12.20A 12.40 -.70 13.10 2 1650 ---- ---- 12.70A 12.70A 12.90 -.70 13.60 63 1655 ---- ---- 13.20A 13.20A 13.40 -.70 14.10 1 1660 ---- ---- 13.70A 13.70A 13.90 -.70 14.60 3 1665 ---- ---- 14.20A 14.20A 14.50 -.70 15.20 6 1670 ---- ---- 14.80A 14.80A 15.10 -.70 15.80 2 1675 ---- ---- 15.30A 15.30A 15.60 -.80 16.40 50 1680 ---- ---- 15.90A 15.90A 16.30 -.70 17.00 1685 ---- ---- 16.50A 16.50A 16.90 -.80 17.70 1690 ---- 18.40B 17.20A 17.20A 17.50 -.80 18.30 1695 ---- 19.10B 17.80A 17.80A 18.20 -.80 19.00 1700 ---- 19.90B 18.50A 18.50A 18.90 -.90 19.80 141 1705 ---- 20.60B 19.20A 19.20A 19.70 -.80 20.50 1710 ---- 21.40B 19.90A 19.90A 20.40 -.90 21.30 1715 ---- 22.20B 20.70A 20.70A 21.20 -.90 22.10 1720 ---- 23.10B 21.50A 23.00B 22.00 -.90 22.90 2 1725 ---- 24.00B 22.30A 23.90B 22.90 -.90 23.80 40 1730 ---- 24.90B 23.20A 24.80B 23.70 -1.00 24.70 1735 ---- 25.80B 24.00A 24.00A 24.60 -1.00 25.60 1740 ---- 26.80B 25.00A 26.70B 25.60 -.90 26.50 1745 ---- 27.80B 25.90A 25.90A 26.60 -.90 27.50 1750 ---- 28.90B 26.90A 28.80B 27.60 -.90 28.50 724 1755 ---- 30.00B 27.90A 29.90B 28.60 -1.00 29.60 1760 ---- 31.10B 28.90A 31.00B 29.70 -1.00 30.70 1765 ---- 32.30B 30.00A 32.20B 30.80 -1.00 31.80 1770 ---- 33.50B 31.10A 33.40B 32.00 -1.00 33.00 3 1775 ---- 34.70B 32.30A 34.60B 33.20 -1.00 34.20 305 1780 ---- 36.00B 33.50A 35.90B 34.40 -1.10 35.50 1785 ---- 37.30B 34.70A 37.20B 35.70 -1.10 36.80 1790 ---- 38.70B 36.00A 38.60B 37.00 -1.10 38.10 1795 ---- 40.10B 37.30A 40.00B 38.40 -1.10 39.50 1800 ---- 41.60B 38.70A 41.50B 39.80 -1.10 40.90 483 1805 ---- 43.10B 40.10A 43.00B 41.30 -1.10 42.40 1810 ---- 44.60B 41.50A 44.50B 42.80 -1.10 43.90 1815 ---- 46.20B 43.00A 46.10B 44.30 -1.20 45.50 1820 ---- 47.90B 44.60A 47.80B 45.90 -1.20 47.10 1 1825 ---- 49.60B 46.20A 49.50B 47.60 -1.20 48.80 415 1830 ---- 51.30B 47.80A 51.20B 49.30 -1.20 50.50 1835 ---- 53.10B 49.50A 53.00B 51.00 -1.20 52.20 1840 ---- 54.90B 51.20A 54.80B 52.80 -1.20 54.00 1845 ---- 56.80B 53.00A 56.70B 54.70 -1.20 55.90 1850 ---- 58.80B 54.80A 58.70B 56.60 -1.20 57.80 20 1855 ---- 60.70B 56.70A 60.60B 58.50 -1.20 59.70 1860 ---- 62.80B 58.70A 62.70B 60.50 -1.20 61.70 1865 ---- 64.90B 60.60A 64.80B 62.60 -1.20 63.80 1870 ---- 67.00B 62.70A 66.90B 64.70 -1.20 65.90 2 1875 ---- 69.20B 64.80A 69.10B 66.80 -1.20 68.00 1880 ---- 71.50B 66.90A 71.40B 69.00 -1.20 70.20 1885 ---- 73.80B 69.10A 73.70B 71.30 -1.20 72.50 1890 ---- 76.10B 71.30A 76.00B 73.60 -1.20 74.80 1895 ---- 78.50B 73.60A 78.40B 75.90 -1.30 77.20 1900 ---- 81.00B 75.90A 80.90B 78.40 -1.20 79.60 10 1905 ---- 83.50B 78.30A 83.40B 80.80 -1.30 82.10 1 1910 ---- 86.10B 80.80A 86.00B 83.30 -1.30 84.60 1 1915 ---- 88.70B 83.30A 88.60B 85.90 -1.30 87.20 2 1920 ---- 91.40B 85.80A 91.30B 88.50 -1.30 89.80 1925 ---- 94.10B 88.40A 94.00B 91.20 -1.30 92.50 1930 ---- 96.90B 91.10A 96.80B 93.90 -1.30 95.20 1935 ---- 99.70B 93.80A 99.60B 96.70 -1.30 98.00 1940 ---- 102.60B 96.60A 102.40B 99.50 -1.30 100.80 1945 ---- 105.50B 99.40A 105.30B 102.40 -1.30 103.70 1950 ---- 108.50B 102.20A 108.30B 105.30 -1.30 106.60 1955 ---- 111.40B 105.10A 111.30B 108.30 -1.30 109.60 1960 ---- 114.50B 108.10A 114.50B 111.30 -1.30 112.60 1965 ---- 117.60B 111.10A 117.50B 114.40 -1.30 115.70 1970 ---- 120.80B 114.20A 120.60B 117.50 -1.30 118.80 1975 ---- 124.00B 117.30A 123.80B 120.60 -1.30 121.90 1980 ---- 127.20B 120.40A 127.00B 123.80 -1.30 125.10 1985 ---- 130.50B 123.60A 130.30B 127.10 -1.20 128.30 1990 ---- 133.80B 126.80A 133.60B 130.40 -1.20 131.60 1995 ---- 137.20B 130.10A 137.00B 133.70 -1.20 134.90 2000 ---- 140.60B 133.40A 140.40B 137.10 -1.20 138.30 2005 ---- 144.00B 136.80A 143.80B 140.50 -1.20 141.70 2010 ---- 147.50B 140.20A 147.30B 143.90 -1.20 145.10 2015 ---- 150.70B 143.60A 149.80B 147.40 -1.20 148.60 1 2020 ---- 154.20B 147.10A 153.70B 150.90 -1.20 152.10 2 2025 ---- 157.80B 150.60A 157.30B 154.50 -1.10 155.60 7 2030 ---- 161.50B 154.10A 161.10B 158.10 -1.10 159.20 1 2035 ---- 165.10B 157.70A 164.60B 161.70 -1.10 162.80 4 2040 ---- 168.80B 161.30A 168.20B 165.40 -1.10 166.50 2045 ---- 172.50B 165.00A 172.00B 169.10 -1.00 170.10 2050 ---- 176.30B 168.70A 175.70B 172.80 -1.10 173.90 1 2055 ---- 180.10B 172.40A 179.50B 176.50 -1.10 177.60 2060 ---- 183.90B 176.20A 183.30B 180.30 -1.10 181.40 2065 ---- 187.70B 179.90A 187.10B 184.20 -1.00 185.20 2070 ---- 191.60B 183.80A 191.50B 188.00 -1.00 189.00 2075 ---- 195.50B 187.60A 194.90B 191.90 -1.00 192.90 4 2080 ---- 199.50B 191.50A 198.80B 195.80 -.90 196.70 2085 ---- 203.40B 195.40A 202.80B 199.70 -1.00 200.70 2 2090 ---- 207.40B 199.30A 206.80B 203.70 -.90 204.60 2095 ---- 211.40B 203.20A 210.80B 207.70 -.90 208.60 2100 ---- 215.50B 207.20A 214.70B 211.70 -.90 212.60 2105 ---- 219.50B 211.20A 218.70B 215.70 -.90 216.60 2110 ---- 223.60B 215.30A 222.90B 219.80 -.80 220.60 2115 ---- 227.70B 219.30A 227.00B 223.90 -.80 224.70 2120 ---- 231.80B 223.40A 231.00B 228.00 -.80 228.80 2125 ---- 236.00B 227.50A 235.30B 232.10 -.80 232.90 5 2130 ---- 240.10B 231.60A 239.50B 236.30 -.70 237.00 2135 ---- 244.30B 235.70A 243.50B 240.40 -.80 241.20 2140 ---- 248.50B 239.90A 248.00B 244.60 -.80 245.40 2145 ---- 252.80B 244.10A 252.10B 248.80 -.70 249.50 2150 ---- 257.10B 248.30A 256.30B 253.10 -.70 253.80 3 2155 ---- 261.30B 252.50A 260.60B 257.30 -.70 258.00 1 2160 ---- 265.60B 256.80A 264.80B 261.60 -.60 262.20 2165 ---- 269.90B 261.00A 269.10B 265.90 -.60 266.50 2170 ---- 274.20B 265.30A 273.80B 270.20 -.60 270.80 2175 ---- 278.50B 269.60A 278.10B 274.50 -.60 275.10 9 2180 ---- 282.90B 273.90A 282.50B 278.80 -.60 279.40 2185 ---- 287.20B 278.20A 286.80B 283.20 -.60 283.80 2190 ---- 291.60B 282.60A 291.10B 287.60 -.50 288.10 2195 ---- 296.00B 286.90A 295.60B 291.90 -.60 292.50 2200 ---- 300.40B 291.30A 299.90B 296.30 -.60 296.90 10 2205 ---- 304.80B 295.70A 304.30B 300.80 -.50 301.30 2210 ---- 309.20B 300.10A 308.70B 305.20 -.50 305.70 1 2215 ---- 313.70B 304.50A 313.30B 309.60 -.50 310.10 2 2220 ---- 318.10B 308.90A 317.60B 314.10 -.40 314.50 1 2225 ---- 322.60B 313.40A 322.10B 318.50 -.50 319.00 8 2230 ---- 327.10B 317.80A 326.70B 323.00 -.50 323.50 2235 ---- 331.60B 322.30A 331.20B 327.50 -.40 327.90 3 2240 ---- 336.00B 326.80A 335.60B 332.00 -.40 332.40 2245 ---- 340.60B 331.30A 340.10B 336.50 -.40 336.90 2250 ---- 345.10B 335.80A 344.60B 341.10 -.30 341.40 2255 ---- 349.60B 340.30A 349.10B 345.60 -.40 346.00 2260 ---- 354.10B 344.80A 353.60B 350.20 -.30 350.50 2265 ---- 358.70B 349.40A 358.30B 354.70 -.30 355.00 2270 ---- 363.30B 353.90A 362.80B 359.30 -.30 359.60 2275 ---- 367.80B 358.50A 367.30B 363.90 -.30 364.20 1 2280 ---- 372.20B 363.00A 371.70B 368.50 -.20 368.70 2290 ---- 381.40B 372.20A 381.00B 377.70 -.20 377.90 2300 ---- 390.70B 381.40A 390.20B 386.90 -.20 387.10 3 2310 ---- 400.00B 390.70A 399.50B 396.20 -.20 396.40 2 2320 ---- 409.30B 399.90A 408.80B 405.50 -.10 405.60 2325 ---- 413.90B 404.60A 413.50B 410.10 -.20 410.30 2330 ---- 418.60B 409.20A 418.20B 414.80 -.10 414.90 2340 ---- 427.90B 418.60A 427.50B 424.20 -.10 424.30 2350 ---- 437.30B 427.90A 436.90B 433.60 UNCH 433.60 2360 ---- 446.70B 437.30A 446.60B 443.00 UNCH 443.00 2370 ---- 456.10B 446.80A 455.80B 452.40 -.10 452.50 2 2375 ---- 460.80B 451.50A 460.50B 457.20 UNCH 457.20 2 2380 ---- 465.60B 456.20A 465.30B 461.90 UNCH 461.90 1 2400 ---- 484.60B 475.20A 484.30B 480.90 UNCH 480.90 6 2425 ---- 508.40B 499.00A 508.20B 504.80 +.10 504.70 2450 ---- 532.40B 522.90A 532.20B 528.90 +.30 528.60 1 2475 ---- 556.40B 547.00A 556.30B 553.00 +.30 552.70 2500 ---- 580.60B 571.20A 580.50B 577.20 +.30 576.90 3 2525 ---- 604.80B 595.40A 604.80B 601.60 +.40 601.20 2550 ---- 629.20B 619.80A 629.20B 626.00 +.40 625.60 2575 ---- 653.70B 644.20A 653.70B 650.50 +.50 650.00 2600 ---- 678.20B 668.70A 678.20B 675.10 +.60 674.50 3000 ---- 1074.80B 1068.80A 1074.10B 1073.90 +.80 1073.10 4000 ---- ---- 2070.60A 2070.60A 2073.90 +.80 2073.10 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .70 -.20 .90 2 1225 ---- ---- ---- ---- .90 -.10 1.00 1250 ---- ---- ---- ---- 1.00 -.20 1.20 1 1275 ---- ---- ---- ---- 1.20 -.10 1.30 1300 ---- ---- ---- ---- 1.30 -.20 1.50 1325 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1350 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 10 1375 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 21 1400 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 500 3800 1410 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1420 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1425 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1430 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 1440 ---- ---- 3.50A 3.50A 3.30 -.50 3.80 1 1450 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 61 1460 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1470 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1475 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 1480 ---- ---- 4.60A 4.60A 4.50 -.50 5.00 1 1490 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 1500 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 503 1505 ---- ---- 5.50A 5.50A 5.40 -.50 5.90 1510 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 1515 ---- ---- 5.90A 5.90A 5.80 -.60 6.40 1520 ---- ---- 6.10A 6.10A 6.00 -.60 6.60 1525 ---- ---- 6.30A 6.30A 6.20 -.60 6.80 15 1530 ---- ---- 6.50A 6.50A 6.50 -.50 7.00 1535 ---- ---- 6.70A 6.70A 6.70 -.60 7.30 1540 ---- ---- 7.00A 7.00A 7.00 -.50 7.50 1545 ---- ---- 7.30A 7.30A 7.20 -.60 7.80 1550 ---- ---- 7.60A 7.60A 7.50 -.60 8.10 250 1986 1555 ---- ---- 7.80A 7.80A 7.80 -.50 8.30 1560 ---- ---- 8.10A 8.10A 8.00 -.60 8.60 2 1565 ---- ---- 8.40A 8.40A 8.30 -.60 8.90 1570 ---- ---- 8.70A 8.70A 8.60 -.60 9.20 1575 ---- ---- 9.00A 9.00A 8.90 -.60 9.50 25 1580 ---- ---- 9.30A 9.30A 9.30 -.60 9.90 1585 ---- ---- 9.60A 9.60A 9.60 -.60 10.20 1590 10.00 10.00 9.90A 9.90A 10.00 -.60 1 10.60 1595 ---- ---- 10.30A 10.30A 10.30 -.60 10.90 1600 ---- ---- 10.60A 10.60A 10.70 -.60 11.30 509 1605 ---- ---- 11.00A 11.00A 11.10 -.60 11.70 1610 ---- ---- 11.40A 11.40A 11.50 -.60 12.10 1615 ---- ---- 11.80A 11.80A 11.90 -.70 12.60 1620 ---- ---- 12.20A 12.20A 12.30 -.70 13.00 1625 ---- ---- 12.60A 12.60A 12.80 -.70 13.50 25 1630 ---- ---- 13.10A 13.10A 13.20 -.70 13.90 1635 ---- ---- 13.50A 13.50A 13.70 -.70 14.40 1640 ---- ---- 14.00A 14.00A 14.20 -.70 14.90 1645 ---- ---- 14.50A 14.50A 14.70 -.70 15.40 1650 ---- ---- 15.00A 15.00A 15.20 -.80 16.00 680 1655 ---- ---- 15.50A 15.50A 15.80 -.70 16.50 1660 ---- ---- 16.10A 16.10A 16.30 -.80 17.10 74 1665 ---- ---- 16.60A 16.60A 16.90 -.80 17.70 1670 ---- ---- 17.20A 17.20A 17.50 -.80 18.30 1675 ---- ---- 17.80A 17.80A 18.10 -.90 19.00 6 83 1680 ---- ---- 18.50A 18.50A 18.80 -.80 19.60 1685 ---- ---- 19.10A 19.10A 19.40 -.90 20.30 1690 ---- ---- 19.80A 19.80A 20.10 -.90 21.00 1695 ---- ---- 20.50A 20.50A 20.80 -1.00 21.80 1700 ---- ---- 21.20A 21.20A 21.60 -.90 22.50 17 1705 ---- ---- 21.90A 21.90A 22.30 -1.00 23.30 10 1710 ---- ---- 22.70A 22.70A 23.10 -1.00 24.10 1715 ---- 25.00B 23.40A 23.40A 23.90 -1.00 24.90 1720 ---- 25.80B 24.30A 24.30A 24.80 -.90 25.70 1725 ---- 26.70B 25.10A 25.10A 25.70 -.90 26.60 1730 ---- 27.70B 26.00A 27.60B 26.50 -1.00 27.50 1735 ---- 28.60B 26.90A 26.90A 27.50 -1.00 28.50 1 1740 ---- 29.60B 27.80A 29.50B 28.40 -1.00 29.40 1745 ---- 30.60B 28.80A 28.80A 29.40 -1.00 30.40 1750 ---- 31.70B 29.70A 31.60B 30.40 -1.10 31.50 845 1755 ---- 32.80B 30.80A 32.70B 31.50 -1.00 32.50 1760 ---- 33.90B 31.80A 33.80B 32.60 -1.00 33.60 1765 ---- 35.00B 32.90A 32.90A 33.70 -1.00 34.70 1770 ---- 36.20B 34.00A 34.00A 34.90 -1.00 35.90 1775 ---- 37.50B 35.20A 37.40B 36.00 -1.10 37.10 1780 ---- 38.70B 36.40A 38.60B 37.30 -1.00 38.30 1785 ---- 40.00B 37.60A 39.90B 38.50 -1.10 39.60 1790 ---- 41.40B 38.90A 41.30B 39.90 -1.00 40.90 1795 ---- 42.70B 40.20A 40.20A 41.20 -1.10 42.30 1800 ---- 44.20B 41.50A 44.10B 42.60 -1.10 43.70 12 100 1805 ---- 45.60B 42.90A 45.40B 44.00 -1.10 45.10 1810 ---- 47.20B 44.30A 47.10B 45.50 -1.10 46.60 1815 ---- 48.70B 45.80A 48.60B 47.00 -1.10 48.10 1820 ---- 50.30B 47.30A 50.20B 48.60 -1.10 49.70 1825 ---- 52.00B 48.90A 51.90B 50.20 -1.10 51.30 1830 ---- 53.70B 50.40A 53.60B 51.80 -1.20 53.00 1835 ---- 55.40B 52.10A 55.30B 53.50 -1.20 54.70 1840 ---- 57.20B 53.80A 57.10B 55.20 -1.20 56.40 1845 ---- 59.00B 55.50A 58.90B 57.00 -1.20 58.20 24 1850 ---- 60.90B 57.30A 60.80B 58.80 -1.30 60.10 150 1855 ---- 62.80B 59.10A 62.70B 60.70 -1.30 62.00 20 1860 ---- 64.70B 60.90A 64.60B 62.60 -1.30 63.90 1865 ---- 66.70B 62.90A 66.60B 64.60 -1.30 65.90 1870 ---- 68.80B 64.90A 68.70B 66.60 -1.30 67.90 1 1875 ---- 71.00B 66.80A 71.00B 68.70 -1.30 70.00 1880 ---- 73.00B 68.90A 72.90B 70.80 -1.40 72.20 1885 ---- 75.20B 71.00A 75.10B 72.90 -1.40 74.30 1 1890 ---- 77.50B 73.20A 77.40B 75.10 -1.50 76.60 26 1895 ---- 79.70B 75.30A 79.60B 77.40 -1.40 78.80 1900 ---- 82.20B 77.60A 82.20B 79.70 -1.50 81.20 12 1905 ---- 84.50B 79.90A 84.40B 82.00 -1.50 83.50 1 1910 ---- 86.90B 82.20A 86.80B 84.40 -1.50 85.90 1915 ---- 89.40B 84.60A 89.30B 86.90 -1.50 88.40 1 1920 ---- 91.90B 87.00A 91.80B 89.40 -1.50 90.90 4 1925 ---- 94.70B 89.50A 94.70B 91.90 -1.50 93.40 1 1930 ---- 97.20B 92.10A 97.00B 94.50 -1.50 96.00 1 1935 ---- 100.00B 94.60A 100.00B 97.10 -1.60 98.70 700 1940 ---- 102.60B 97.30A 102.40B 99.80 -1.50 101.30 3 1945 ---- 105.30B 99.90A 105.20B 102.50 -1.60 104.10 2 1950 ---- 108.30B 102.60A 108.30B 105.30 -1.50 106.80 1955 ---- 111.00B 105.40A 110.80B 108.10 -1.50 109.60 1960 ---- 113.90B 108.20A 113.70B 111.00 -1.50 112.50 1965 ---- 116.80B 111.10A 116.70B 113.90 -1.50 115.40 1970 ---- 120.10B 114.00A 120.10B 116.80 -1.50 118.30 1975 ---- 123.10B 116.90A 123.10B 119.80 -1.50 121.30 1980 ---- 125.90B 119.90A 125.70B 122.90 -1.40 124.30 1985 ---- 129.00B 122.90A 128.90B 125.90 -1.50 127.40 1990 ---- 132.20B 126.00A 132.00B 129.00 -1.50 130.50 1995 ---- 135.40B 129.10A 135.20B 132.20 -1.40 133.60 2000 ---- 138.90B 132.30A 138.90B 135.40 -1.40 136.80 2005 ---- 141.90B 135.50A 141.70B 138.60 -1.40 140.00 2010 ---- 145.20B 138.70A 145.00B 141.90 -1.40 143.30 2015 ---- 148.60B 142.00A 148.40B 145.20 -1.40 146.60 2020 ---- 152.00B 145.30A 151.80B 148.60 -1.30 149.90 2025 ---- 155.40B 148.60A 155.20B 152.00 -1.30 153.30 2030 ---- 158.90B 152.00A 158.70B 155.40 -1.30 156.70 2035 ---- 162.40B 155.50A 162.20B 158.80 -1.30 160.10 2040 ---- 165.50B 158.90A 165.00B 162.30 -1.30 163.60 2045 ---- 169.10B 162.40A 168.60B 165.90 -1.20 167.10 2050 ---- 172.70B 165.90A 172.20B 169.40 -1.30 170.70 78 2055 ---- 176.30B 169.50A 175.80B 173.00 -1.20 174.20 2060 ---- 180.00B 173.10A 179.50B 176.70 -1.20 177.90 2065 ---- 183.70B 176.70A 183.10B 180.30 -1.20 181.50 2070 ---- 187.40B 180.30A 186.90B 184.00 -1.20 185.20 2075 ---- 191.10B 184.00A 190.60B 187.70 -1.20 188.90 1 2080 ---- 194.90B 187.70A 194.40B 191.50 -1.10 192.60 2085 ---- 198.70B 191.40A 198.20B 195.30 -1.10 196.40 2090 ---- 202.50B 195.20A 202.00B 199.10 -1.10 200.20 2095 ---- 206.40B 199.00A 205.80B 202.90 -1.10 204.00 2100 ---- 210.30B 202.80A 209.70B 206.80 -1.00 207.80 2 2105 ---- 214.10B 206.70A 213.60B 210.60 -1.10 211.70 2110 ---- 218.10B 210.50A 217.50B 214.50 -1.10 215.60 2115 ---- 222.00B 214.40A 221.50B 218.50 -1.00 219.50 2120 ---- 226.00B 218.40A 225.50B 222.40 -1.10 223.50 2125 ---- 230.00B 222.30A 229.50B 226.40 -1.00 227.40 2130 ---- 234.00B 226.30A 233.50B 230.40 -1.00 231.40 2135 ---- 238.10B 230.30A 237.50B 234.50 -.90 235.40 2140 ---- 242.10B 234.30A 241.60B 238.50 -1.00 239.50 2145 ---- 246.20B 238.30A 245.70B 242.60 -.90 243.50 2150 ---- 250.40B 242.40A 249.80B 246.70 -.90 247.60 13 2155 ---- 254.50B 246.50A 253.90B 250.80 -.90 251.70 2160 ---- 258.60B 250.60A 258.10B 254.90 -.90 255.80 2165 ---- 262.80B 254.70A 262.20B 259.10 -.90 260.00 2170 ---- 267.00B 258.80A 266.40B 263.20 -.90 264.10 2175 ---- 271.20B 263.00A 270.60B 267.40 -.90 268.30 1 2180 ---- 275.40B 267.20A 275.30B 271.60 -.90 272.50 2185 ---- 279.60B 271.30A 279.10B 275.90 -.80 276.70 2190 ---- 283.90B 275.50A 283.30B 280.10 -.80 280.90 2195 ---- 288.20B 279.80A 287.80B 284.30 -.90 285.20 2200 ---- 292.50B 284.00A 291.80B 288.60 -.80 289.40 7 2205 ---- 296.70B 288.30A 296.40B 292.90 -.80 293.70 2210 ---- 301.00B 292.50A 300.70B 297.20 -.80 298.00 2215 ---- 305.30B 296.80A 304.90B 301.50 -.80 302.30 2220 ---- 309.70B 301.10A 309.20B 305.80 -.80 306.60 2225 ---- 314.00B 305.50A 313.60B 310.20 -.70 310.90 3 2230 ---- 318.40B 309.80A 317.90B 314.50 -.80 315.30 2235 ---- 322.70B 314.10A 322.40B 318.90 -.70 319.60 2240 ---- 327.10B 318.50A 326.70B 323.30 -.70 324.00 2245 ---- 331.50B 322.90A 331.10B 327.70 -.70 328.40 2250 ---- 335.90B 327.30A 335.60B 332.10 -.70 332.80 1 2255 ---- 340.30B 331.70A 339.90B 336.50 -.70 337.20 2260 ---- 344.80B 336.10A 344.30B 340.90 -.70 341.60 2265 ---- 349.20B 340.50A 348.80B 345.40 -.60 346.00 2270 ---- 353.70B 344.90A 353.30B 349.80 -.70 350.50 2275 ---- 358.10B 349.40A 357.80B 354.30 -.60 354.90 2 2280 ---- 362.60B 353.90A 362.20B 358.80 -.60 359.40 2290 ---- 371.60B 362.80A 371.20B 367.70 -.60 368.30 1 2300 373.40 380.60B 371.80A 372.60A 376.80 -.50 1 377.30 2310 ---- 389.70B 380.90A 389.40B 385.80 -.60 386.40 1 2320 394.90 398.80B 389.90A 396.40B 394.90 -.60 1 395.50 1 1 2325 396.50 403.10B 394.50A 400.90B 399.50 -.50 1 400.00 1 2330 402.80 407.70B 399.10A 405.50B 404.10 -.50 3 404.60 2340 412.80 416.90B 408.20A 409.10A 413.30 -.40 11 413.70 1 1 2350 424.30 426.20B 417.40A 424.00B 422.50 -.40 7 422.90 2 4 2360 434.00 435.40B 426.60A 427.50A 431.70 -.40 10 432.10 3 3 2370 442.80 444.60B 435.90A 442.50B 441.00 -.40 18 441.40 4 4 2375 447.90 449.30B 440.50A 441.50A 445.70 -.30 23 446.00 1 1 2380 452.50 454.00B 445.10A 445.10A 450.30 -.30 6 450.60 3 3 2400 ---- 472.70B 463.80A 472.60B 469.00 -.30 469.30 5 5 2425 ---- 496.20B 487.20A 496.20B 492.50 -.20 492.70 2450 ---- 519.80B 510.80A 519.80B 516.20 -.10 516.30 2475 ---- 543.60B 534.50A 543.60B 540.00 UNCH 540.00 2490 ---- 557.70B 550.50A 556.70B 554.30 UNCH 554.30 2500 ---- 567.50B 558.40A 567.50B 563.90 +.10 563.80 2525 ---- 591.50B 582.30A 591.50B 587.90 +.10 587.80 2550 ---- 615.60B 606.40A 615.60B 612.00 +.20 611.80 2575 ---- 639.80B 630.50A 639.80B 636.20 +.20 636.00 3000 ---- 1059.50B 1049.80A 1059.50B 1057.50 +.80 1056.70 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 1.00 -.20 1.20 13 1225 ---- ---- ---- ---- 1.20 -.20 1.40 1250 ---- ---- ---- ---- 1.40 -.20 1.60 1275 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 25 1300 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 25 25 1325 2.10 2.10 2.10 2.10 2.20 -.30 25 2.50 1350 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 21 1375 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 16 1400 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 25 1410 ---- ---- 3.90A 3.90A 3.70 -.50 4.20 1420 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1425 ---- ---- 4.30A 4.30A 4.10 -.50 4.60 1430 ---- ---- 4.40A 4.40A 4.20 -.50 4.70 1440 ---- ---- 4.70A 4.70A 4.50 -.50 5.00 1450 ---- ---- 5.00A 5.00A 4.80 -.60 5.40 20 50 1460 ---- ---- 5.40A 5.40A 5.20 -.50 5.70 1470 ---- ---- 5.70A 5.70A 5.50 -.60 6.10 1475 ---- ---- 5.90A 5.90A 5.70 -.60 6.30 1480 ---- ---- 6.10A 6.10A 5.90 -.60 6.50 1490 ---- ---- 6.50A 6.50A 6.30 -.70 7.00 1500 6.80 6.80 6.80 6.80 6.80 -.60 50 7.40 1505 ---- ---- 7.20A 7.20A 7.00 -.70 7.70 1510 ---- ---- 7.50A 7.50A 7.30 -.60 7.90 1515 ---- ---- 7.70A 7.70A 7.50 -.70 8.20 1520 ---- ---- 8.00A 8.00A 7.80 -.60 8.40 1525 ---- ---- 8.20A 8.20A 8.10 -.60 8.70 9 1530 ---- ---- 8.50A 8.50A 8.30 -.70 9.00 1535 ---- ---- 8.80A 8.80A 8.60 -.70 9.30 1540 ---- ---- 9.10A 9.10A 8.90 -.70 9.60 1545 ---- ---- 9.40A 9.40A 9.20 -.70 9.90 1550 ---- ---- 9.70A 9.70A 9.60 -.70 10.30 2 1555 ---- ---- 10.00A 10.00A 9.90 -.70 10.60 1560 ---- ---- 10.30A 10.30A 10.20 -.80 11.00 420 1565 ---- ---- 10.60A 10.60A 10.60 -.70 11.30 2 7 1570 ---- ---- 11.00A 11.00A 10.90 -.80 11.70 1575 ---- ---- 11.30A 11.30A 11.30 -.80 12.10 2 7 1580 ---- ---- 11.70A 11.70A 11.70 -.80 12.50 1585 ---- ---- 12.10A 12.10A 12.10 -.80 12.90 1590 ---- ---- 12.50A 12.50A 12.50 -.80 13.30 1595 ---- ---- 12.90A 12.90A 12.90 -.80 13.70 1600 ---- ---- 13.30A 13.30A 13.40 -.80 14.20 1605 ---- ---- 13.70A 13.70A 13.80 -.80 14.60 1610 ---- ---- 14.20A 14.20A 14.30 -.80 15.10 1615 ---- ---- 14.60A 14.60A 14.80 -.80 15.60 1620 ---- ---- 15.10A 15.10A 15.20 -.90 16.10 1625 ---- ---- 15.60A 15.60A 15.80 -.80 16.60 1630 ---- ---- 16.10A 16.10A 16.30 -.80 17.10 1635 ---- ---- 16.60A 16.60A 16.80 -.90 17.70 1640 ---- ---- 17.20A 17.20A 17.40 -.90 18.30 1645 ---- ---- 17.70A 17.70A 18.00 -.90 18.90 1650 ---- ---- 18.30A 18.30A 18.60 -.90 19.50 1655 ---- ---- 18.90A 18.90A 19.20 -.90 20.10 1660 ---- ---- 19.50A 19.50A 19.80 -.90 20.70 1 1665 ---- ---- 20.20A 20.20A 20.50 -.90 21.40 1670 ---- ---- 20.80A 20.80A 21.10 -1.00 22.10 1675 ---- ---- 21.50A 21.50A 21.80 -1.00 22.80 1680 ---- ---- 22.20A 22.20A 22.50 -1.00 23.50 1685 ---- ---- 22.90A 22.90A 23.30 -1.00 24.30 1690 ---- ---- 23.60A 23.60A 24.00 -1.10 25.10 1695 ---- ---- 24.40A 24.40A 24.80 -1.10 25.90 1700 ---- ---- 25.20A 25.20A 25.70 -1.00 26.70 3 1705 ---- ---- 26.00A 26.00A 26.50 -1.00 27.50 1710 ---- ---- 26.80A 26.80A 27.40 -1.00 28.40 1715 ---- ---- 27.70A 27.70A 28.20 -1.10 29.30 1720 ---- ---- 28.60A 28.60A 29.20 -1.00 30.20 1725 ---- ---- 29.50A 29.50A 30.10 -1.10 31.20 1730 ---- ---- 30.50A 30.50A 31.10 -1.10 32.20 1735 ---- ---- 31.40A 31.40A 32.10 -1.10 33.20 1740 ---- ---- 32.50A 32.50A 33.10 -1.10 34.20 1745 ---- ---- 33.50A 33.50A 34.20 -1.10 35.30 1750 ---- 36.50B 34.60A 34.60A 35.30 -1.10 36.40 1755 ---- ---- 35.70A 35.70A 36.50 -1.10 37.60 1760 ---- ---- 36.80A 36.80A 37.60 -1.20 38.80 1765 ---- 40.10B 38.00A 38.00A 38.80 -1.20 40.00 1770 ---- 41.40B 39.20A 41.30B 40.10 -1.10 41.20 1775 ---- 42.70B 40.40A 42.60B 41.40 -1.10 42.50 1780 ---- 44.00B 41.70A 43.90B 42.70 -1.10 43.80 1785 ---- 45.40B 43.00A 45.30B 44.00 -1.20 45.20 1790 ---- 46.80B 44.30A 46.70B 45.40 -1.20 46.60 1795 ---- 48.30B 45.70A 48.20B 46.80 -1.20 48.00 1800 ---- 49.80B 47.10A 49.70B 48.30 -1.20 49.50 20 1805 ---- 51.30B 48.60A 51.20B 49.80 -1.20 51.00 1810 ---- 52.90B 50.10A 52.80B 51.30 -1.20 52.50 1815 ---- 54.50B 51.70A 54.40B 52.90 -1.20 54.10 1820 ---- 56.20B 53.20A 56.10B 54.60 -1.20 55.80 1825 ---- 57.90B 54.80A 57.80B 56.20 -1.20 57.40 1830 ---- 59.60B 56.50A 59.50B 57.90 -1.30 59.20 1835 ---- 61.40B 58.20A 61.30B 59.70 -1.20 60.90 1840 ---- 63.30B 60.00A 63.20B 61.50 -1.20 62.70 210 1845 ---- 65.10B 61.70A 64.90B 63.30 -1.30 64.60 1850 ---- 67.10B 63.60A 67.00B 65.20 -1.30 25 66.50 1 1855 ---- 69.00B 65.50A 68.90B 67.20 -1.20 68.40 1860 ---- 71.00B 67.40A 70.80B 69.10 -1.30 70.40 1865 ---- 73.10B 69.40A 73.00B 71.20 -1.30 72.50 1870 ---- 75.20B 71.40A 75.10B 73.20 -1.40 74.60 1875 ---- 77.40B 73.50A 77.30B 75.30 -1.40 76.70 1880 ---- 79.60B 75.60A 79.50B 77.50 -1.40 78.90 1885 ---- 81.80B 77.70A 81.70B 79.70 -1.40 81.10 1890 ---- 84.10B 79.90A 84.00B 82.00 -1.40 83.40 15 1895 ---- 86.40B 82.20A 86.30B 84.30 -1.40 85.70 1900 ---- 88.80B 84.50A 88.70B 86.60 -1.50 88.10 30 1905 ---- 91.20B 86.80A 91.10B 89.00 -1.50 90.50 1910 ---- 93.70B 89.20A 93.60B 91.40 -1.50 92.90 1915 ---- 96.20B 91.60A 96.10B 93.90 -1.50 95.40 1920 ---- 98.80B 94.10A 98.20B 96.40 -1.50 97.90 1925 ---- 101.40B 96.60A 100.80B 99.00 -1.50 100.50 1930 ---- 104.00B 99.10A 103.90B 101.60 -1.50 103.10 1 1935 ---- 106.70B 101.70A 106.60B 104.20 -1.60 105.80 1940 ---- 109.50B 104.40A 109.30B 106.90 -1.50 108.40 1945 ---- 112.20B 107.00A 112.10B 109.70 -1.50 111.20 1950 ---- 115.10B 109.80A 114.90B 112.40 -1.50 113.90 1955 ---- 117.90B 112.50A 117.40B 115.20 -1.50 116.70 1960 ---- 120.80B 115.40A 120.60B 118.10 -1.50 119.60 1965 ---- 123.70B 118.20A 123.60B 121.00 -1.50 122.50 1970 ---- 126.70B 121.10A 126.50B 123.90 -1.50 125.40 1975 ---- 129.70B 124.00A 129.60B 126.90 -1.50 128.40 1980 ---- 132.80B 127.00A 132.60B 129.90 -1.50 131.40 1985 ---- 135.90B 130.00A 135.70B 133.00 -1.40 134.40 1990 ---- 139.00B 133.10A 138.90B 136.10 -1.40 137.50 1995 ---- 142.20B 136.20A 142.00B 139.20 -1.40 140.60 2000 ---- 145.50B 139.30A 145.30B 142.40 -1.40 143.80 2005 ---- 148.70B 142.50A 148.50B 145.60 -1.40 147.00 2010 ---- 152.00B 145.70A 151.80B 148.90 -1.30 150.20 2015 ---- 155.30B 149.00A 155.10B 152.20 -1.30 153.50 2020 ---- 158.70B 152.30A 158.50B 155.50 -1.30 156.80 2025 ---- 162.00B 155.60A 161.90B 158.90 -1.30 160.20 2030 ---- 165.50B 158.90A 165.30B 162.30 -1.20 163.50 2035 ---- 168.90B 162.30A 168.80B 165.70 -1.30 167.00 2040 ---- 172.40B 165.70A 172.20B 169.20 -1.20 170.40 2045 ---- 175.80B 169.20A 175.30B 172.70 -1.20 173.90 2050 ---- 179.10B 172.70A 178.90B 176.20 -1.20 177.40 2055 ---- 182.60B 176.20A 182.40B 179.70 -1.30 181.00 2060 ---- 186.20B 179.70A 186.10B 183.30 -1.30 184.60 2065 ---- 189.90B 183.30A 189.70B 187.00 -1.20 188.20 2070 ---- 193.60B 186.90A 193.40B 190.60 -1.20 191.80 2075 ---- 197.30B 190.60A 197.10B 194.30 -1.20 195.50 2 2080 ---- 201.00B 194.20A 200.80B 198.00 -1.20 199.20 2085 ---- 204.70B 197.90A 204.50B 201.70 -1.20 202.90 2090 ---- 208.50B 201.60A 208.30B 205.50 -1.20 206.70 2095 ---- 212.30B 205.40A 212.10B 209.30 -1.10 210.40 2100 ---- 216.20B 209.20A 216.00B 213.10 -1.10 214.20 3 2105 ---- 220.00B 213.00A 219.80B 216.90 -1.20 218.10 2110 ---- 223.90B 216.80A 223.70B 220.70 -1.20 221.90 2115 ---- 227.80B 220.60A 227.60B 224.60 -1.20 225.80 2120 ---- 231.70B 224.50A 231.50B 228.50 -1.20 229.70 2125 ---- 235.70B 228.40A 235.50B 232.50 -1.10 233.60 3 2130 ---- 239.70B 232.30A 239.40B 236.40 -1.10 237.50 2135 ---- 243.70B 236.30A 243.40B 240.40 -1.10 241.50 2140 ---- 247.70B 240.20A 247.40B 244.40 -1.10 245.50 2145 ---- 251.70B 244.20A 251.50B 248.40 -1.10 249.50 2150 ---- 255.80B 248.20A 255.50B 252.40 -1.10 253.50 3 2155 ---- 259.80B 252.20A 259.60B 256.40 -1.10 257.50 2160 ---- 263.90B 256.30A 263.70B 260.50 -1.10 261.60 2165 ---- 268.00B 260.30A 267.80B 264.60 -1.00 265.60 2170 ---- 272.10B 264.40A 271.90B 268.70 -1.00 269.70 2175 ---- 276.30B 268.50A 276.00B 272.80 -1.10 273.90 4 2180 ---- 280.40B 272.60A 280.20B 277.00 -1.00 278.00 2185 ---- 284.60B 276.80A 284.40B 281.10 -1.00 282.10 2190 ---- 288.80B 280.90A 288.60B 285.30 -1.00 286.30 2195 ---- 293.00B 285.10A 292.80B 289.50 -1.00 290.50 2200 ---- 297.30B 289.30A 297.00B 293.70 -1.00 294.70 1 2205 ---- 301.50B 293.50A 301.30B 297.90 -1.00 298.90 2210 ---- 305.70B 297.70A 305.50B 302.20 -.90 303.10 2215 ---- 310.00B 302.00A 309.80B 306.40 -1.00 307.40 2220 ---- 314.30B 306.20A 314.10B 310.70 -.90 311.60 2225 ---- 318.60B 310.50A 318.40B 315.00 -.90 315.90 2230 ---- 322.90B 314.80A 322.70B 319.30 -.90 320.20 2235 ---- 327.20B 319.10A 327.00B 323.60 -.90 324.50 2240 ---- 331.50B 323.40A 331.40B 327.90 -.90 328.80 2245 ---- 335.80B 327.70A 335.70B 332.30 -.80 333.10 2250 ---- 340.20B 332.00A 340.10B 336.60 -.80 337.40 1 2255 ---- 344.60B 336.40A 344.50B 341.00 -.80 341.80 2260 ---- 348.90B 340.70A 348.90B 345.30 -.90 346.20 1 2265 ---- 353.30B 345.10A 353.30B 349.70 -.80 350.50 2270 ---- 357.70B 349.50A 357.70B 354.10 -.80 354.90 2275 ---- 362.10B 353.90A 362.10B 358.60 -.70 359.30 1 2280 ---- 366.50B 358.30A 366.50B 363.00 -.70 363.70 2290 ---- 375.40B 367.20A 375.40B 371.90 -.70 372.60 2300 ---- 384.40B 376.10A 384.40B 380.80 -.70 381.50 2310 ---- 393.40B 385.00A 393.40B 389.80 -.60 390.40 2320 ---- 402.40B 394.00A 402.40B 398.80 -.60 399.40 2325 ---- 406.90B 398.50A 406.90B 403.30 -.60 403.90 9 2330 ---- 411.50B 403.00A 411.50B 407.80 -.60 408.40 2340 ---- 420.60B 412.10A 420.60B 416.90 -.60 417.50 2350 ---- 429.70B 421.20A 429.70B 426.00 -.50 426.50 18 2360 ---- 438.90B 430.30A 438.90B 435.10 -.60 435.70 2370 ---- 448.10B 439.40A 448.10B 444.30 -.50 444.80 2375 ---- 452.70B 444.00A 452.70B 448.90 -.50 449.40 21 2380 ---- 457.30B 448.60A 457.30B 453.50 -.50 454.00 2400 ---- 475.80B 467.10A 475.80B 472.00 -.40 472.40 2425 ---- 499.10B 490.30A 499.10B 495.30 -.30 495.60 2450 ---- 522.60B 513.70A 522.60B 518.80 -.20 519.00 2475 ---- 546.20B 537.20A 546.20B 542.30 -.20 542.50 2500 ---- 569.90B 560.90A 569.90B 566.00 -.10 566.10 2525 ---- 593.70B 584.60A 593.70B 589.90 UNCH 589.90 2550 ---- 617.60B 608.50A 617.60B 613.80 UNCH 613.80 2575 ---- 641.70B 632.50A 641.70B 637.90 +.20 637.70 2650 ---- 714.20B 704.90A 714.20B 710.50 +.30 710.20 3000 ---- 1059.50B 1049.80A 1059.50B 1057.50 +.80 1056.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.30 -.30 1.60 1250 ---- ---- ---- ---- 1.60 -.20 1.80 1275 ---- ---- ---- ---- 1.80 -.40 2.20 1300 ---- ---- ---- ---- 2.20 -.40 2.60 1325 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1350 ---- ---- 3.40A 3.40A 3.10 -.40 3.50 1375 ---- ---- 3.90A 3.90A 3.60 -.50 4.10 1400 ---- ---- 4.60A 4.60A 4.20 -.60 4.80 25 1420 ---- ---- 5.10A 5.10A 4.80 -.60 5.40 1425 ---- ---- 5.30A 5.30A 5.00 -.50 5.50 1430 ---- ---- 5.40A 5.40A 5.10 -.60 5.70 1440 ---- ---- 5.80A 5.80A 5.50 -.60 6.10 1450 ---- ---- 6.10A 6.10A 5.80 -.60 6.40 1460 ---- ---- 6.50A 6.50A 6.20 -.60 6.80 1470 ---- ---- 6.90A 6.90A 6.60 -.60 7.20 1475 ---- ---- 7.10A 7.10A 6.80 -.60 7.40 1480 ---- ---- 7.30A 7.30A 7.00 -.70 7.70 1490 ---- ---- 7.80A 7.80A 7.50 -.60 8.10 1500 ---- ---- 8.40A 8.40A 7.90 -.70 8.60 1510 ---- ---- 8.90A 8.90A 8.50 -.70 9.20 2 1515 ---- ---- 9.20A 9.20A 8.70 -.70 9.40 1520 ---- ---- 9.40A 9.40A 9.00 -.70 9.70 1525 ---- ---- 9.70A 9.70A 9.30 -.70 10.00 1530 ---- ---- 10.00A 10.00A 9.60 -.70 10.30 1535 ---- ---- 10.30A 10.30A 9.90 -.70 10.60 1540 ---- ---- 10.60A 10.60A 10.20 -.80 11.00 1545 ---- ---- 10.90A 10.90A 10.50 -.80 11.30 1550 ---- ---- 11.30A 11.30A 10.90 -.70 11.60 1555 ---- ---- 11.60A 11.60A 11.20 -.80 12.00 1560 ---- ---- 12.00A 12.00A 11.60 -.80 12.40 1565 ---- ---- 12.30A 12.30A 12.00 -.70 12.70 1570 ---- ---- 12.70A 12.70A 12.30 -.80 13.10 1575 ---- ---- 13.10A 13.10A 12.70 -.80 13.50 1580 ---- ---- 13.50A 13.50A 13.10 -.80 13.90 1585 ---- ---- 13.90A 13.90A 13.60 -.80 14.40 1590 ---- ---- 14.30A 14.30A 14.00 -.80 14.80 1595 ---- ---- 14.70A 14.70A 14.40 -.90 15.30 1600 ---- ---- 15.10A 15.10A 14.90 -.80 15.70 1605 ---- ---- 15.60A 15.60A 15.30 -.90 16.20 1610 ---- ---- 16.10A 16.10A 15.80 -.90 16.70 1615 ---- ---- 16.50A 16.50A 16.30 -.90 17.20 1 1620 ---- ---- 17.00A 17.00A 16.80 -.90 17.70 1625 ---- ---- 17.60A 17.60A 17.40 -.90 18.30 1630 ---- ---- 18.10A 18.10A 17.90 -.90 18.80 1635 ---- ---- 18.60A 18.60A 18.50 -.90 19.40 1640 ---- ---- 19.20A 19.20A 19.00 -1.00 20.00 1645 ---- ---- 19.80A 19.80A 19.60 -1.00 20.60 1650 ---- ---- 20.40A 20.40A 20.20 -1.00 21.20 1655 ---- ---- 21.00A 21.00A 20.90 -1.00 21.90 1 1660 21.80 21.80 21.60A 21.60A 21.50 -1.00 1 22.50 1 1665 ---- ---- 22.30A 22.30A 22.20 -1.00 23.20 1670 ---- ---- 22.90A 22.90A 22.90 -1.00 23.90 1675 ---- ---- 23.60A 23.60A 23.60 -1.00 24.60 1680 ---- ---- 24.30A 24.30A 24.30 -1.10 25.40 1685 ---- ---- 25.10A 25.10A 25.00 -1.10 26.10 1690 ---- ---- 25.80A 25.80A 25.80 -1.10 26.90 1695 ---- ---- 26.60A 26.60A 26.60 -1.10 27.70 1700 ---- ---- 27.40A 27.40A 27.40 -1.20 28.60 1705 ---- ---- 28.20A 28.20A 28.30 -1.10 29.40 1710 ---- ---- 29.00A 29.00A 29.10 -1.20 30.30 1715 ---- ---- 29.90A 29.90A 30.00 -1.20 31.20 1720 ---- ---- 30.80A 30.80A 30.90 -1.20 32.10 1725 ---- ---- 31.70A 31.70A 31.90 -1.20 33.10 1730 ---- ---- 32.70A 32.70A 32.90 -1.20 34.10 1735 ---- ---- 33.70A 33.70A 33.90 -1.20 35.10 1740 ---- ---- 34.70A 34.70A 34.90 -1.20 36.10 1745 ---- ---- 35.70A 35.70A 35.90 -1.30 37.20 1750 ---- ---- 36.70A 36.70A 37.00 -1.30 38.30 1 1755 ---- ---- 37.80A 37.80A 38.20 -1.20 39.40 1760 ---- ---- 39.00A 39.00A 39.30 -1.30 40.60 1765 ---- ---- 40.10A 40.10A 40.50 -1.30 41.80 1770 ---- ---- 41.30A 41.30A 41.70 -1.30 43.00 1775 ---- ---- 42.50A 42.50A 43.00 -1.30 44.30 1780 ---- ---- 43.80A 43.80A 44.20 -1.30 45.50 1785 ---- ---- 45.10A 45.10A 45.60 -1.30 46.90 1790 ---- ---- 46.40A 46.40A 46.90 -1.30 48.20 1795 ---- ---- 47.70A 47.70A 48.30 -1.30 49.60 1800 ---- ---- 49.10A 49.10A 49.70 -1.30 51.00 1805 ---- ---- 50.60A 50.60A 51.20 -1.30 52.50 1810 ---- ---- 52.00A 52.00A 52.70 -1.30 54.00 1815 ---- ---- 53.50A 53.50A 54.20 -1.40 55.60 1820 ---- ---- 55.00A 55.00A 55.80 -1.30 57.10 1825 ---- ---- 56.60A 56.60A 57.40 -1.40 58.80 22 1830 ---- ---- 58.20A 58.20A 59.10 -1.30 60.40 1835 ---- ---- 59.90A 59.90A 60.80 -1.30 62.10 1840 ---- ---- 61.60A 61.60A 62.50 -1.40 63.90 1845 ---- ---- 63.30A 63.30A 64.30 -1.30 65.60 1850 ---- ---- 65.10A 65.10A 66.10 -1.40 67.50 1855 ---- ---- 66.90A 66.90A 67.90 -1.40 69.30 1860 ---- ---- 68.70A 68.70A 69.80 -1.40 71.20 1865 ---- ---- 70.60A 70.60A 71.80 -1.40 73.20 1870 ---- ---- 72.60A 72.60A 73.80 -1.40 75.20 1875 ---- ---- 74.60A 74.60A 75.80 -1.40 77.20 1880 ---- ---- 76.60A 76.60A 77.90 -1.40 79.30 1885 ---- ---- 78.70A 78.70A 80.00 -1.40 81.40 1890 ---- ---- 80.80A 80.80A 82.20 -1.40 83.60 1895 ---- ---- 83.00A 83.00A 84.40 -1.40 85.80 1900 ---- ---- 85.20A 85.20A 86.60 -1.50 88.10 1905 ---- ---- 87.40A 87.40A 88.90 -1.50 90.40 1910 ---- ---- 89.70A 89.70A 91.20 -1.50 92.70 1915 ---- ---- 92.00A 92.00A 93.60 -1.50 95.10 1920 ---- ---- 94.40A 94.40A 96.00 -1.60 97.60 1925 ---- ---- 96.80A 96.80A 98.50 -1.50 100.00 1930 ---- ---- 99.20A 99.20A 101.00 -1.50 102.50 1935 ---- ---- 101.70A 101.70A 103.50 -1.60 105.10 1940 ---- ---- 104.20A 104.20A 106.10 -1.60 107.70 1945 ---- ---- 106.80A 106.80A 108.70 -1.60 110.30 1950 ---- ---- 109.40A 109.40A 111.40 -1.60 113.00 1 1955 ---- ---- 112.10A 112.10A 114.10 -1.60 115.70 1960 ---- ---- 114.80A 114.80A 116.90 -1.60 118.50 1965 ---- ---- 117.50A 117.50A 119.60 -1.70 121.30 1970 ---- ---- 120.30A 120.30A 122.50 -1.60 124.10 1975 ---- ---- 123.10A 123.10A 125.30 -1.70 127.00 1980 ---- ---- 125.90A 125.90A 128.20 -1.70 129.90 1985 ---- ---- 128.80A 128.80A 131.20 -1.60 132.80 1990 ---- ---- 131.70A 131.70A 134.20 -1.60 135.80 1995 ---- ---- 134.70A 134.70A 137.20 -1.60 138.80 2000 ---- ---- 137.70A 137.70A 140.20 -1.60 141.80 2005 ---- ---- 140.70A 140.70A 143.30 -1.60 144.90 2010 ---- ---- 143.80A 143.80A 146.40 -1.60 148.00 2015 ---- ---- 146.90A 146.90A 149.60 -1.60 151.20 2020 ---- ---- 150.00A 150.00A 152.80 -1.60 154.40 2025 ---- ---- 153.20A 153.20A 156.00 -1.60 157.60 2030 ---- ---- 156.40A 156.40A 159.30 -1.50 160.80 2035 ---- ---- 159.70A 159.70A 162.50 -1.60 164.10 2040 ---- ---- 163.00A 163.00A 165.90 -1.50 167.40 2045 ---- ---- 166.30A 166.30A 169.20 -1.60 170.80 2050 ---- ---- 169.60A 169.60A 172.60 -1.50 174.10 2055 ---- ---- 173.00A 173.00A 176.00 -1.50 177.50 2060 ---- ---- 176.40A 176.40A 179.50 -1.50 181.00 2065 ---- 184.50B 179.80A 184.50B 182.90 -1.50 184.40 2070 ---- 188.00B 183.30A 188.00B 186.40 -1.50 187.90 2075 ---- 191.60B 186.80A 191.60B 190.00 -1.40 191.40 2080 ---- 195.20B 190.30A 195.20B 193.50 -1.50 195.00 2085 ---- 198.80B 193.90A 198.80B 197.10 -1.50 198.60 2090 ---- 202.40B 197.40A 202.40B 200.70 -1.50 202.20 2095 ---- 206.10B 201.00A 206.10B 204.40 -1.40 205.80 2100 ---- 209.80B 204.70A 209.80B 208.10 -1.40 209.50 2105 ---- 213.50B 208.30A 213.50B 211.70 -1.40 213.10 2110 ---- 217.30B 212.00A 217.30B 215.50 -1.30 216.80 2115 ---- 221.00B 215.70A 221.00B 219.20 -1.40 220.60 2120 ---- 224.80B 219.50A 224.80B 223.00 -1.30 224.30 2125 ---- 228.70B 223.20A 228.70B 226.80 -1.30 228.10 2130 ---- 232.50B 227.00A 232.50B 230.60 -1.30 231.90 2135 ---- 236.40B 230.80A 236.40B 234.40 -1.30 235.70 2140 ---- 240.20B 234.70A 240.20B 238.30 -1.30 239.60 2145 ---- 244.10B 238.50A 244.10B 242.20 -1.20 243.40 2150 ---- 248.10B 242.40A 248.10B 246.10 -1.20 247.30 2155 ---- 252.00B 246.30A 252.00B 250.00 -1.20 251.20 2160 ---- 256.00B 250.20A 256.00B 253.90 -1.30 255.20 2165 ---- 260.00B 254.10A 260.00B 257.90 -1.20 259.10 2170 ---- 264.00B 258.10A 264.00B 261.90 -1.20 263.10 2175 ---- 268.00B 262.10A 268.00B 265.90 -1.20 267.10 2180 ---- 272.10B 266.10A 272.10B 269.90 -1.20 271.10 2185 ---- 276.10B 270.10A 276.10B 274.00 -1.10 275.10 2190 ---- 280.20B 274.10A 280.20B 278.00 -1.20 279.20 2195 ---- 284.30B 278.20A 284.30B 282.10 -1.10 283.20 2200 ---- 288.40B 282.30A 288.40B 286.20 -1.10 287.30 2205 ---- 292.50B 286.30A 292.50B 290.30 -1.10 291.40 2210 ---- 296.70B 290.50A 296.70B 294.40 -1.10 295.50 2215 ---- 300.90B 294.60A 300.90B 298.60 -1.00 299.60 2220 ---- 305.00B 298.70A 305.00B 302.70 -1.10 303.80 2225 ---- 309.20B 302.90A 309.20B 306.90 -1.10 308.00 2230 ---- 313.40B 307.00A 313.40B 311.10 -1.00 312.10 2235 ---- 317.70B 311.20A 317.70B 315.30 -1.00 316.30 2240 ---- 321.90B 315.40A 321.90B 319.50 -1.00 320.50 2245 ---- 326.20B 319.70A 326.20B 323.70 -1.10 324.80 2250 ---- 330.40B 323.90A 330.40B 328.00 -1.00 329.00 2255 ---- 334.70B 328.10A 334.70B 332.30 -.90 333.20 2260 ---- 339.00B 332.40A 339.00B 336.50 -1.00 337.50 2265 ---- 343.30B 336.70A 343.30B 340.80 -1.00 341.80 2270 ---- 347.60B 341.00A 347.60B 345.10 -1.00 346.10 2275 ---- 352.00B 345.30A 352.00B 349.40 -1.00 350.40 2280 ---- 356.30B 349.60A 356.30B 353.80 -.90 354.70 2285 ---- 360.70B 353.90A 360.70B 358.10 -.90 359.00 2290 ---- 365.00B 358.20A 365.00B 362.50 -.90 363.40 2300 ---- 373.80B 366.90A 373.80B 371.20 -.90 372.10 2310 ---- 382.60B 375.70A 382.60B 380.00 -.80 380.80 2320 ---- 391.50B 384.50A 391.50B 388.80 -.80 389.60 2325 ---- 395.90B 388.90A 395.90B 393.20 -.90 394.10 2330 ---- 400.40B 393.30A 400.40B 397.70 -.80 398.50 2340 ---- 409.30B 402.20A 409.30B 406.60 -.80 407.40 2350 ---- 418.30B 411.10A 418.30B 415.50 -.80 416.30 2360 ---- 427.30B 420.10A 427.30B 424.50 -.80 425.30 2370 ---- 436.40B 429.10A 436.40B 433.50 -.80 434.30 2375 ---- 440.90B 433.60A 440.90B 438.00 -.80 438.80 2380 ---- 445.50B 438.10A 445.50B 442.50 -.80 443.30 2400 ---- 463.70B 456.30A 463.70B 460.70 -.80 461.50 2425 ---- 486.70B 479.20A 486.70B 483.60 -.70 484.30 2450 ---- 509.80B 502.20A 509.80B 506.70 -.60 507.30 2475 ---- 533.10B 525.40A 533.10B 530.00 -.50 530.50 2500 ---- 556.50B 548.80A 556.50B 553.40 -.40 553.80 2525 ---- 580.10B 572.30A 580.10B 577.00 -.30 577.30 2550 ---- 603.70B 595.90A 603.70B 600.60 -.30 600.90 2575 ---- 627.50B 619.60A 627.50B 624.40 -.20 624.60 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .60 -.10 .70 5 1025 ---- ---- ---- ---- .70 -.10 .80 1050 ---- ---- ---- ---- .80 -.10 .90 4 1075 ---- ---- ---- ---- .90 -.10 1.00 1080 ---- ---- ---- ---- .90 -.10 1.00 1090 ---- ---- ---- ---- .90 -.20 1.10 1100 ---- ---- ---- ---- 1.00 -.20 1.20 2 1110 ---- ---- ---- ---- 1.00 -.20 1.20 1120 ---- ---- ---- ---- 1.10 -.20 1.30 1125 ---- ---- ---- ---- 1.10 -.20 1.30 1130 ---- ---- ---- ---- 1.20 -.20 1.40 1140 ---- ---- ---- ---- 1.20 -.20 1.40 1150 ---- ---- ---- ---- 1.30 -.20 1.50 1160 ---- ---- ---- ---- 1.30 -.30 1.60 1170 ---- ---- ---- ---- 1.40 -.30 1.70 1175 ---- ---- ---- ---- 1.40 -.30 1.70 1180 ---- ---- ---- ---- 1.50 -.20 1.70 1185 ---- ---- ---- ---- 1.50 -.30 1.80 1190 ---- ---- ---- ---- 1.60 -.20 1.80 1195 ---- ---- ---- ---- 1.60 -.30 1.90 1200 ---- ---- ---- ---- 1.60 -.30 1.90 2 1205 ---- ---- ---- ---- 1.70 -.30 2.00 1210 ---- ---- ---- ---- 1.70 -.30 2.00 1215 ---- ---- ---- ---- 1.80 -.30 2.10 1220 ---- ---- ---- ---- 1.80 -.30 2.10 1225 ---- ---- ---- ---- 1.90 -.30 2.20 1230 ---- ---- ---- ---- 1.90 -.40 2.30 1235 ---- ---- ---- ---- 1.90 -.40 2.30 1240 ---- ---- ---- ---- 2.00 -.40 2.40 1245 ---- ---- ---- ---- 2.10 -.30 2.40 1250 ---- ---- ---- ---- 2.10 -.40 2.50 152 1255 ---- ---- ---- ---- 2.20 -.40 2.60 1260 ---- ---- ---- ---- 2.20 -.40 2.60 1265 ---- ---- ---- ---- 2.30 -.40 2.70 1270 ---- ---- ---- ---- 2.30 -.50 2.80 1275 ---- ---- 2.80A 2.80A 2.40 -.50 2.90 1280 ---- ---- ---- ---- 2.50 -.40 2.90 1285 ---- ---- ---- ---- 2.50 -.50 3.00 1290 ---- ---- ---- ---- 2.60 -.50 3.10 1295 ---- ---- ---- ---- 2.70 -.50 3.20 1300 ---- ---- 3.20A 3.20A 2.80 -.50 3.30 101 1305 ---- ---- 3.30A 3.30A 2.80 -.60 3.40 1310 ---- ---- 3.40A 3.40A 2.90 -.60 3.50 1315 ---- ---- 3.50A 3.50A 3.00 -.60 3.60 1320 ---- ---- 3.60A 3.60A 3.10 -.60 3.70 1325 ---- ---- 3.30A 3.30A 3.20 -.60 3.80 1 1330 ---- ---- 3.80A 3.80A 3.30 -.60 3.90 1335 ---- ---- 3.90A 3.90A 3.40 -.60 4.00 1340 ---- ---- 4.00A 4.00A 3.50 -.60 4.10 1345 ---- ---- 4.10A 4.10A 3.60 -.60 4.20 1350 ---- ---- 4.20A 4.20A 3.70 -.60 4.30 4 1355 ---- ---- 4.40A 4.40A 3.80 -.70 4.50 1360 ---- ---- 4.50A 4.50A 4.00 -.60 4.60 1365 ---- ---- 4.60A 4.60A 4.10 -.60 4.70 1370 ---- ---- 4.70A 4.70A 4.20 -.70 4.90 1375 ---- ---- 4.90A 4.90A 4.30 -.70 5.00 1380 ---- ---- 5.00A 5.00A 4.50 -.70 5.20 1385 ---- ---- 5.20A 5.20A 4.60 -.70 5.30 1390 ---- ---- 5.30A 5.30A 4.80 -.70 5.50 1395 ---- ---- 5.50A 5.50A 4.90 -.70 5.60 1400 ---- ---- 5.60A 5.60A 5.10 -.70 5.80 85 1405 ---- ---- 5.80A 5.80A 5.30 -.70 6.00 1410 ---- ---- 5.90A 5.90A 5.40 -.80 6.20 1415 ---- ---- 6.10A 6.10A 5.60 -.70 6.30 1420 ---- ---- 6.30A 6.30A 5.80 -.70 6.50 1425 ---- ---- 6.50A 6.50A 6.00 -.70 6.70 1430 ---- ---- 6.70A 6.70A 6.20 -.70 6.90 1435 ---- ---- 6.90A 6.90A 6.40 -.70 7.10 1440 ---- ---- 7.10A 7.10A 6.60 -.70 7.30 1445 ---- ---- 7.30A 7.30A 6.80 -.80 7.60 1450 ---- ---- 7.50A 7.50A 7.00 -.80 7.80 154 1455 ---- ---- 7.70A 7.70A 7.20 -.80 8.00 1460 ---- ---- 7.90A 7.90A 7.40 -.80 8.20 1465 ---- ---- 8.20A 8.20A 7.70 -.80 8.50 1470 ---- ---- 8.40A 8.40A 7.90 -.80 8.70 1475 ---- ---- 8.60A 8.60A 8.20 -.80 9.00 1480 ---- ---- 9.10A 9.10A 8.40 -.80 9.20 1485 ---- ---- 9.30A 9.30A 8.70 -.80 9.50 1490 ---- ---- 9.60A 9.60A 9.00 -.80 9.80 1495 ---- ---- 9.90A 9.90A 9.20 -.80 10.00 1500 ---- ---- 10.10A 10.10A 9.50 -.80 10.30 381 1505 ---- ---- 10.40A 10.40A 9.80 -.80 10.60 1510 ---- ---- 10.70A 10.70A 10.10 -.80 10.90 1515 ---- ---- 11.00A 11.00A 10.40 -.80 11.20 1520 ---- ---- 11.40A 11.40A 10.70 -.90 11.60 1525 ---- ---- 11.70A 11.70A 11.10 -.80 11.90 1530 ---- ---- 12.00A 12.00A 11.40 -.80 12.20 1535 ---- ---- 12.40A 12.40A 11.80 -.80 12.60 1540 ---- ---- 12.70A 12.70A 12.10 -.80 12.90 1545 ---- ---- 13.10A 13.10A 12.50 -.80 13.30 1550 ---- ---- 13.40A 13.40A 12.90 -.80 13.70 1 777 1555 ---- ---- 13.80A 13.80A 13.30 -.80 14.10 1560 ---- ---- 14.20A 14.20A 13.70 -.80 14.50 1565 ---- ---- 14.60A 14.60A 14.10 -.80 14.90 1570 ---- ---- 15.00A 15.00A 14.50 -.80 15.30 1575 ---- ---- 15.50A 15.50A 14.90 -.90 15.80 1 1 1580 ---- ---- 15.90A 15.90A 15.40 -.80 16.20 1585 ---- ---- 16.40A 16.40A 15.80 -.90 16.70 1590 ---- ---- 16.80A 16.80A 16.30 -.90 17.20 1595 ---- ---- 17.30A 17.30A 16.80 -.90 17.70 1600 17.30 17.30 17.30 17.30 17.30 -.90 20 18.20 225 653 1605 ---- ---- 18.30A 18.30A 17.80 -.90 18.70 1610 ---- ---- 18.90A 18.90A 18.40 -.90 19.30 1615 ---- ---- 19.40A 19.40A 18.90 -.90 19.80 1620 ---- ---- 20.00A 20.00A 19.50 -.90 20.40 1625 ---- ---- 20.50A 20.50A 20.10 -.90 21.00 10 1630 ---- ---- 21.10A 21.10A 20.70 -.90 21.60 1635 ---- ---- 21.70A 21.70A 21.30 -.90 22.20 1640 ---- ---- 22.30A 22.30A 21.90 -1.00 22.90 1645 ---- ---- 23.00A 23.00A 22.60 -1.00 23.60 1650 ---- ---- 23.60A 23.60A 23.20 -1.10 24.30 210 1655 ---- ---- 24.30A 24.30A 23.90 -1.10 25.00 1660 ---- ---- 25.00A 25.00A 24.60 -1.10 25.70 1665 ---- ---- 25.70A 25.70A 25.40 -1.10 26.50 1670 ---- ---- 26.50A 26.50A 26.10 -1.10 27.20 1675 ---- ---- 27.20A 27.20A 26.90 -1.10 28.00 1680 ---- ---- 28.00A 28.00A 27.70 -1.20 28.90 1685 ---- ---- 28.80A 28.80A 28.50 -1.20 29.70 1690 ---- ---- 29.60A 29.60A 29.40 -1.20 30.60 1695 ---- ---- 30.50A 30.50A 30.20 -1.30 31.50 1700 ---- ---- 31.40A 31.40A 31.10 -1.30 32.40 1610 1705 ---- ---- 32.30A 32.30A 32.00 -1.30 33.30 1710 ---- ---- 33.20A 33.20A 33.00 -1.30 34.30 1715 ---- ---- 34.10A 34.10A 34.00 -1.30 35.30 1720 ---- ---- 35.10A 35.10A 35.00 -1.30 36.30 1725 ---- ---- 36.10A 36.10A 36.00 -1.30 37.30 26 1730 ---- ---- 37.10A 37.10A 37.00 -1.40 38.40 1735 ---- ---- 38.20A 38.20A 38.10 -1.40 39.50 1740 ---- ---- 39.30A 39.30A 39.20 -1.40 40.60 6 1745 ---- ---- 40.40A 40.40A 40.40 -1.40 41.80 1750 ---- ---- 41.50A 41.50A 41.60 -1.40 43.00 25 360 1755 ---- ---- 42.70A 42.70A 42.80 -1.40 44.20 1760 ---- ---- 43.90A 43.90A 44.00 -1.50 45.50 1765 ---- ---- 45.10A 45.10A 45.30 -1.40 46.70 1770 ---- ---- 46.40A 46.40A 46.60 -1.50 48.10 1775 ---- ---- 47.70A 47.70A 47.90 -1.50 49.40 49 1780 ---- ---- 49.00A 49.00A 49.30 -1.50 50.80 1785 ---- ---- 50.40A 50.40A 50.70 -1.50 52.20 1790 ---- ---- 51.80A 51.80A 52.10 -1.50 53.60 1795 ---- ---- 53.30A 53.30A 53.60 -1.50 55.10 1800 ---- ---- 54.70A 54.70A 55.10 -1.50 56.60 1 79 1805 ---- ---- 56.20A 56.20A 56.70 -1.50 58.20 1810 ---- ---- 57.80A 57.80A 58.20 -1.60 59.80 1815 ---- ---- 59.30A 59.30A 59.90 -1.50 61.40 1820 ---- ---- 60.90A 60.90A 61.50 -1.50 63.00 1825 ---- ---- 62.60A 62.60A 63.20 -1.50 64.70 1 1830 ---- ---- 64.30A 64.30A 64.90 -1.60 66.50 1835 ---- ---- 66.00A 66.00A 66.70 -1.50 68.20 1 1840 ---- ---- 67.70A 67.70A 68.50 -1.50 70.00 1845 ---- ---- 69.50A 69.50A 70.30 -1.60 71.90 1850 ---- ---- 71.40A 71.40A 72.20 -1.60 73.80 380 1855 ---- ---- 73.30A 73.30A 74.10 -1.60 75.70 1860 ---- ---- 75.20A 75.20A 76.10 -1.50 77.60 75 1865 ---- ---- 77.20A 77.20A 78.10 -1.50 79.60 1870 ---- ---- 79.20A 79.20A 80.10 -1.60 81.70 100 1875 ---- ---- 81.30A 81.30A 82.20 -1.50 83.70 320 1880 ---- ---- 83.40A 83.40A 84.30 -1.60 85.90 130 1885 ---- ---- 85.50A 85.50A 86.50 -1.50 88.00 1890 ---- ---- 87.60A 87.60A 88.70 -1.50 90.20 1895 ---- ---- 89.80A 89.80A 90.90 -1.50 92.40 1900 ---- 95.60B 92.10A 92.10A 93.20 -1.50 94.70 77 1905 ---- 97.90B 94.40A 94.40A 95.50 -1.50 97.00 10 1910 ---- ---- 96.70A 96.70A 97.80 -1.60 99.40 1915 ---- ---- 99.00A 99.00A 100.20 -1.60 101.80 1920 ---- ---- 101.40A 101.40A 102.70 -1.50 104.20 1925 ---- ---- 103.90A 103.90A 105.10 -1.60 106.70 1930 ---- ---- 106.30A 106.30A 107.70 -1.50 109.20 1935 ---- ---- 108.90A 108.90A 110.20 -1.60 111.80 1940 ---- ---- 111.40A 111.40A 112.80 -1.60 114.40 1945 ---- ---- 114.00A 114.00A 115.40 -1.60 117.00 1950 ---- ---- 116.70A 116.70A 118.10 -1.60 119.70 27 25 1955 ---- ---- 119.30A 119.30A 120.80 -1.60 122.40 1960 ---- ---- 122.00A 122.00A 123.60 -1.50 125.10 1965 ---- ---- 124.80A 124.80A 126.40 -1.50 127.90 1970 ---- ---- 127.60A 127.60A 129.20 -1.60 130.80 1975 ---- ---- 130.40A 130.40A 132.10 -1.50 133.60 1980 ---- ---- 133.20A 133.20A 135.00 -1.50 136.50 1985 ---- ---- 136.10A 136.10A 137.90 -1.60 139.50 1990 ---- ---- 139.10A 139.10A 140.90 -1.50 142.40 1995 ---- ---- 142.00A 142.00A 143.90 -1.60 145.50 2000 ---- ---- 145.00A 145.00A 146.90 -1.60 148.50 2005 ---- ---- 148.10A 148.10A 150.00 -1.60 151.60 2010 ---- ---- 151.10A 151.10A 153.10 -1.60 154.70 2015 ---- ---- 154.20A 154.20A 156.30 -1.50 157.80 2020 ---- ---- 157.40A 157.40A 159.40 -1.60 161.00 2025 ---- ---- 160.50A 160.50A 162.60 -1.60 164.20 2030 ---- ---- 163.70A 163.70A 165.90 -1.60 167.50 2035 ---- ---- 167.00A 167.00A 169.10 -1.70 170.80 2040 ---- ---- 170.20A 170.20A 172.50 -1.60 174.10 2045 ---- ---- 173.50A 173.50A 175.80 -1.60 177.40 2050 ---- ---- 176.90A 176.90A 179.10 -1.70 180.80 84 2055 ---- ---- 180.20A 180.20A 182.50 -1.70 184.20 2060 ---- ---- 183.60A 183.60A 186.00 -1.60 187.60 2065 ---- ---- 187.00A 187.00A 189.40 -1.60 191.00 2070 ---- ---- 190.50A 190.50A 192.90 -1.60 194.50 2075 ---- ---- 193.90A 193.90A 196.40 -1.60 198.00 2080 ---- ---- 197.40A 197.40A 199.90 -1.60 201.50 2085 ---- ---- 201.00A 201.00A 203.50 -1.60 205.10 2090 ---- ---- 204.50A 204.50A 207.00 -1.70 208.70 2095 ---- ---- 208.10A 208.10A 210.60 -1.70 212.30 2100 ---- ---- 211.70A 211.70A 214.30 -1.60 215.90 8 2105 ---- ---- 215.30A 215.30A 217.90 -1.60 219.50 2110 ---- ---- 219.00A 219.00A 221.60 -1.60 223.20 2115 ---- ---- 222.70A 222.70A 225.30 -1.60 226.90 2120 ---- ---- 226.40A 226.40A 229.00 -1.60 230.60 2125 ---- ---- 230.10A 230.10A 232.70 -1.60 234.30 2130 ---- ---- 233.90A 233.90A 236.50 -1.60 238.10 2135 ---- ---- 237.60A 237.60A 240.30 -1.60 241.90 2140 ---- ---- 241.40A 241.40A 244.10 -1.50 245.60 2145 ---- ---- 245.20A 245.20A 247.90 -1.60 249.50 2150 ---- ---- 249.10A 249.10A 251.80 -1.50 253.30 2155 ---- ---- 252.90A 252.90A 255.70 -1.50 257.20 2160 ---- 261.10B 256.80A 261.10B 259.60 -1.40 261.00 2165 ---- 265.10B 260.70A 265.10B 263.50 -1.40 264.90 2170 ---- 269.10B 264.60A 269.10B 267.50 -1.40 268.90 2175 ---- 273.00B 268.60A 273.00B 271.40 -1.40 272.80 2180 ---- 277.00B 272.50A 277.00B 275.40 -1.40 276.80 2185 ---- 281.10B 276.50A 281.10B 279.40 -1.30 280.70 2190 ---- 285.10B 280.50A 285.10B 283.50 -1.20 284.70 2195 ---- 289.20B 284.50A 289.20B 287.50 -1.30 288.80 2200 ---- 293.20B 288.50A 293.10B 291.60 -1.20 292.80 2205 ---- 297.30B 292.60A 297.30B 295.70 -1.10 296.80 2210 ---- 301.40B 296.60A 301.40B 299.80 -1.10 300.90 2215 ---- 305.60B 300.70A 305.60B 303.90 -1.10 305.00 2220 ---- 309.70B 304.80A 309.70B 308.10 -1.00 309.10 2225 ---- 313.80B 308.90A 313.80B 312.20 -1.00 313.20 2230 ---- 318.00B 313.00A 318.00B 316.40 -1.00 317.40 2235 ---- 322.20B 317.20A 322.20B 320.60 -.90 321.50 2240 ---- 326.40B 321.30A 326.40B 324.80 -.90 325.70 2245 ---- 330.60B 325.50A 330.60B 329.00 -.90 329.90 2250 ---- 334.80B 329.70A 334.80B 333.20 -.90 334.10 2255 ---- 339.10B 333.90A 339.10B 337.50 -.80 338.30 2260 ---- 343.30B 338.10A 343.30B 341.70 -.80 342.50 2265 ---- 347.60B 342.30A 347.60B 345.90 -.80 346.70 2270 ---- 351.90B 346.60A 351.90B 350.20 -.80 351.00 2275 ---- 356.20B 350.80A 356.20B 354.50 -.70 355.20 2280 ---- 360.50B 355.10A 360.50B 358.70 -.80 359.50 2285 ---- 364.80B 359.30A 364.80B 363.00 -.80 363.80 2290 ---- 369.10B 363.60A 369.10B 367.30 -.80 368.10 2295 ---- 373.40B 367.90A 373.40B 371.60 -.80 372.40 2300 ---- 377.80B 372.30A 377.80B 375.90 -.80 376.70 2305 ---- 382.10B 376.60A 382.10B 380.20 -.80 381.00 2310 ---- 386.50B 380.90A 386.50B 384.60 -.70 385.30 2315 ---- 390.90B 385.30A 390.90B 388.90 -.80 389.70 2320 ---- 395.30B 389.60A 395.30B 393.30 -.70 394.00 2325 ---- 399.70B 394.00A 399.70B 397.60 -.80 398.40 2330 ---- 404.10B 398.40A 404.10B 402.00 -.80 402.80 2335 ---- 408.50B 402.80A 408.50B 406.40 -.80 407.20 2340 ---- 413.00B 407.20A 413.00B 410.80 -.80 411.60 2345 ---- 417.40B 411.60A 417.40B 415.20 -.80 416.00 2350 ---- 421.90B 416.00A 421.90B 419.70 -.70 420.40 2360 ---- 430.80B 424.80A 430.80B 428.60 -.70 429.30 2370 ---- 439.80B 433.70A 439.80B 437.50 -.70 438.20 2375 ---- 444.30B 438.20A 444.30B 442.00 -.60 442.60 2380 ---- 448.80B 442.70A 448.80B 446.40 -.70 447.10 2390 ---- 457.80B 451.70A 457.80B 455.40 -.70 456.10 2400 ---- 466.90B 460.70A 466.90B 464.50 -.60 465.10 2410 ---- 475.90B 469.70A 475.90B 473.50 -.60 474.10 2420 ---- 485.10B 478.80A 485.10B 482.60 -.60 483.20 2425 ---- 489.60B 483.30A 489.60B 487.20 -.50 487.70 2430 ---- 494.20B 487.90A 494.20B 491.80 -.50 492.30 2440 ---- 503.40B 497.00A 503.40B 500.90 -.50 501.40 2450 ---- 512.60B 506.10A 512.60B 510.10 -.50 510.60 2475 ---- 535.70B 529.10A 535.70B 533.20 -.40 533.60 2490 ---- 549.70B 543.00A 549.70B 547.10 -.40 547.50 2500 ---- 559.00B 552.30A 559.00B 556.40 -.30 556.70 2525 ---- 582.40B 575.60A 582.40B 579.70 -.30 580.00 2550 ---- 605.90B 599.00A 605.90B 603.20 -.20 603.40 2575 ---- 629.50B 622.50A 629.50B 626.80 -.20 627.00 2600 ---- 653.20B 646.20A 653.20B 650.50 -.10 650.60 2625 ---- 677.10B 670.00A 677.10B 674.30 -.10 674.40 2650 ---- 701.00B 693.80A 701.00B 698.20 UNCH 698.20 2700 ---- 749.00B 741.70A 749.00B 746.30 +.10 746.20 2750 ---- 797.40B 790.00A 797.40B 794.70 +.10 794.60 2800 ---- 846.10B 838.60A 846.10B 843.50 +.30 843.20 3000 ---- 1042.80B 1034.80A 1042.80B 1041.00 +.60 1040.40 3200 ---- 1242.10B 1233.50A 1242.10B 1240.90 +.70 1240.20 900 ---- ---- ---- ---- .30 -.10 .40 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .40 -.10 .50 975 ---- ---- ---- ---- .50 -.10 .60 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 UNCH 2.20 1275 ---- ---- ---- ---- 2.70 UNCH 2.70 1300 ---- ---- ---- ---- 3.10 UNCH 3.10 1325 ---- ---- ---- ---- 3.70 UNCH 3.70 1350 ---- ---- ---- ---- 4.40 +.10 4.30 1375 ---- ---- ---- ---- 5.10 UNCH 5.10 1400 ---- ---- ---- ---- 6.00 +.10 5.90 1425 ---- ---- ---- ---- 7.00 +.10 6.90 1430 ---- ---- ---- ---- 7.20 +.10 7.10 1440 ---- ---- ---- ---- 7.60 +.10 7.50 1450 ---- ---- ---- ---- 8.10 +.10 8.00 1460 ---- ---- ---- ---- 8.60 +.10 8.50 1470 ---- ---- ---- ---- 9.10 +.10 9.00 1475 ---- ---- ---- ---- 9.40 +.20 9.20 1480 ---- ---- ---- ---- 9.70 +.20 9.50 1490 ---- ---- ---- ---- 10.20 +.10 10.10 1500 ---- ---- ---- ---- 10.80 +.10 10.70 1510 ---- ---- ---- ---- 11.50 +.20 11.30 1520 ---- ---- ---- ---- 12.10 +.20 11.90 1525 ---- ---- ---- ---- 12.50 +.20 12.30 1530 ---- ---- ---- ---- 12.80 +.20 12.60 1535 ---- ---- ---- ---- 13.20 +.20 13.00 1540 ---- ---- ---- ---- 13.60 +.30 13.30 1545 ---- ---- ---- ---- 14.00 +.30 13.70 1550 ---- ---- ---- ---- 14.40 +.30 14.10 1555 ---- ---- ---- ---- 14.80 +.30 14.50 1560 ---- ---- ---- ---- 15.20 +.30 14.90 1565 ---- ---- ---- ---- 15.60 +.30 15.30 1570 ---- ---- ---- ---- 16.00 +.30 15.70 1575 ---- ---- ---- ---- 16.50 +.40 16.10 1580 ---- ---- ---- ---- 16.90 +.40 16.50 1585 ---- ---- ---- ---- 17.40 +.40 17.00 1590 ---- ---- ---- ---- 17.90 +.50 17.40 1595 ---- ---- ---- ---- 18.40 +.50 17.90 1600 ---- ---- ---- ---- 18.90 +.50 18.40 1605 ---- ---- ---- ---- 19.40 +.50 18.90 1610 ---- ---- ---- ---- 20.00 +.60 19.40 1615 ---- ---- ---- ---- 20.50 +.60 19.90 1620 ---- ---- ---- ---- 21.10 +.60 20.50 1625 ---- ---- ---- ---- 21.60 +.60 21.00 1630 ---- ---- ---- ---- 22.20 +.60 21.60 1635 ---- ---- ---- ---- 22.80 +.60 22.20 1640 ---- ---- ---- ---- 23.50 +.60 22.90 1645 ---- ---- ---- ---- 24.10 +.60 23.50 1650 ---- ---- ---- ---- 24.80 +.60 24.20 1655 ---- ---- ---- ---- 25.50 +.60 24.90 1660 ---- ---- ---- ---- 26.20 +.60 25.60 1665 ---- ---- ---- ---- 26.90 +.50 26.40 1670 ---- ---- ---- ---- 27.60 +.40 27.20 1675 ---- ---- ---- ---- 28.40 +.40 28.00 1680 ---- ---- ---- ---- 29.10 +.30 28.80 1685 ---- ---- ---- ---- 29.90 +.20 29.70 1690 ---- ---- ---- ---- 30.80 +.20 30.60 1695 ---- ---- ---- ---- 31.60 +.10 31.50 1700 ---- ---- ---- ---- 32.50 UNCH 32.50 1705 ---- ---- ---- ---- 33.40 UNCH 33.40 1710 ---- ---- ---- ---- 34.30 -.10 34.40 1715 ---- ---- ---- ---- 35.20 -.30 35.50 1720 ---- ---- ---- ---- 36.20 -.30 36.50 1725 ---- ---- ---- ---- 37.20 -.40 37.60 1730 ---- ---- ---- ---- 38.20 -.50 38.70 1735 ---- ---- ---- ---- 39.20 -.70 39.90 1740 ---- ---- ---- ---- 40.30 -.70 41.00 1745 ---- ---- ---- ---- 41.40 -.80 42.20 1750 ---- ---- ---- ---- 42.50 -1.00 43.50 1755 ---- ---- ---- ---- 43.70 -1.00 44.70 1760 ---- ---- ---- ---- 44.90 -1.10 46.00 1765 ---- ---- ---- ---- 46.10 -1.30 47.40 1770 ---- ---- ---- ---- 47.40 -1.30 48.70 1775 ---- ---- ---- ---- 48.60 -1.50 50.10 1780 ---- ---- ---- ---- 50.00 -1.50 51.50 1785 ---- ---- ---- ---- 51.30 -1.70 53.00 1790 ---- ---- ---- ---- 52.70 -1.80 54.50 1795 ---- ---- ---- ---- 54.10 -1.90 56.00 1800 ---- ---- ---- ---- 55.50 -2.10 57.60 1805 ---- ---- ---- ---- 57.00 -2.20 59.20 1810 ---- ---- ---- ---- 58.50 -2.30 60.80 1815 ---- ---- ---- ---- 60.10 -2.30 62.40 1820 ---- ---- ---- ---- 61.60 -2.50 64.10 1825 ---- ---- ---- ---- 63.30 -2.60 65.90 1830 ---- ---- ---- ---- 64.90 -2.70 67.60 1835 ---- ---- ---- ---- 66.60 -2.80 69.40 1840 ---- ---- ---- ---- 68.30 -2.90 71.20 1845 ---- ---- ---- ---- 70.10 -3.00 73.10 1850 ---- ---- ---- ---- 71.90 -3.10 75.00 1855 ---- ---- ---- ---- 73.70 -3.30 77.00 1860 ---- ---- ---- ---- 75.60 -3.30 78.90 1865 ---- ---- ---- ---- 77.50 -3.40 80.90 1870 ---- ---- ---- ---- 79.40 -3.60 83.00 1875 ---- ---- ---- ---- 81.40 -3.70 85.10 1880 ---- ---- ---- ---- 83.40 -3.80 87.20 1885 ---- ---- ---- ---- 85.40 -3.90 89.30 1890 ---- ---- ---- ---- 87.50 -4.00 91.50 1895 ---- ---- ---- ---- 89.70 -4.10 93.80 1900 ---- ---- ---- ---- 91.80 -4.20 96.00 1905 ---- ---- ---- ---- 94.00 -4.30 98.30 1910 ---- ---- ---- ---- 96.30 -4.40 100.70 1915 ---- ---- ---- ---- 98.60 -4.40 103.00 1920 ---- ---- ---- ---- 100.90 -4.50 105.40 1925 ---- ---- ---- ---- 103.20 -4.70 107.90 1930 ---- ---- ---- ---- 105.60 -4.80 110.40 1935 ---- ---- ---- ---- 108.10 -4.80 112.90 1940 ---- ---- ---- ---- 110.50 -4.90 115.40 1945 ---- ---- ---- ---- 113.00 -5.00 118.00 1950 ---- ---- ---- ---- 115.60 -5.00 120.60 1955 ---- ---- ---- ---- 118.20 -5.10 123.30 1960 ---- ---- ---- ---- 120.80 -5.20 126.00 1965 ---- ---- ---- ---- 123.40 -5.30 128.70 1970 ---- ---- ---- ---- 126.10 -5.40 131.50 1975 ---- ---- ---- ---- 128.90 -5.40 134.30 1980 ---- ---- ---- ---- 131.60 -5.50 137.10 1985 ---- ---- ---- ---- 134.40 -5.60 140.00 1990 ---- ---- ---- ---- 137.30 -5.60 142.90 1995 ---- ---- ---- ---- 140.10 -5.80 145.90 2000 ---- ---- ---- ---- 143.10 -5.70 148.80 2005 ---- ---- ---- ---- 146.00 -5.80 151.80 2010 ---- ---- ---- ---- 149.00 -5.90 154.90 2015 ---- ---- ---- ---- 152.00 -6.00 158.00 2020 ---- ---- ---- ---- 155.00 -6.10 161.10 2025 ---- ---- ---- ---- 158.10 -6.10 164.20 2030 ---- ---- ---- ---- 161.20 -6.20 167.40 2035 ---- ---- ---- ---- 164.40 -6.20 170.60 2040 ---- ---- ---- ---- 167.50 -6.40 173.90 2045 ---- ---- ---- ---- 170.70 -6.50 177.20 2050 ---- ---- ---- ---- 174.00 -6.50 180.50 2055 ---- ---- ---- ---- 177.20 -6.60 183.80 2060 ---- ---- ---- ---- 180.50 -6.70 187.20 2065 ---- ---- ---- ---- 183.80 -6.80 190.60 2070 ---- ---- ---- ---- 187.20 -6.80 194.00 2075 ---- ---- ---- ---- 190.50 -6.90 197.40 2080 ---- ---- ---- ---- 193.90 -7.00 200.90 2085 ---- ---- ---- ---- 197.40 -7.00 204.40 2090 ---- ---- ---- ---- 200.80 -7.10 207.90 2095 ---- ---- ---- ---- 204.30 -7.20 211.50 2100 ---- ---- ---- ---- 207.80 -7.20 215.00 2105 ---- ---- ---- ---- 211.30 -7.30 218.60 2110 ---- ---- ---- ---- 214.80 -7.40 222.20 2115 ---- ---- ---- ---- 218.40 -7.50 225.90 2120 ---- ---- ---- ---- 222.00 -7.50 229.50 2125 ---- ---- ---- ---- 225.60 -7.60 233.20 2130 ---- ---- ---- ---- 229.20 -7.70 236.90 2135 ---- ---- ---- ---- 232.80 -7.80 240.60 2140 ---- ---- ---- ---- 236.50 -7.80 244.30 2145 ---- ---- ---- ---- 240.20 -7.90 248.10 2150 ---- ---- ---- ---- 243.90 -8.00 251.90 2155 ---- ---- ---- ---- 247.60 -8.00 255.60 2160 ---- ---- ---- ---- 251.40 -8.00 259.40 2165 ---- ---- ---- ---- 255.20 -8.10 263.30 2170 ---- ---- ---- ---- 258.90 -8.20 267.10 2175 ---- ---- ---- ---- 262.70 -8.30 271.00 2180 ---- ---- ---- ---- 266.60 -8.20 274.80 2185 ---- ---- ---- ---- 270.40 -8.30 278.70 2190 ---- ---- ---- ---- 274.30 -8.30 282.60 2195 ---- ---- ---- ---- 278.10 -8.50 286.60 2200 ---- ---- ---- ---- 282.00 -8.50 290.50 2210 ---- ---- ---- ---- 289.90 -8.50 298.40 2220 ---- ---- ---- ---- 297.80 -8.60 306.40 2225 ---- ---- ---- ---- 301.80 -8.70 310.50 2230 ---- ---- ---- ---- 305.70 -8.80 314.50 2240 ---- ---- ---- ---- 313.80 -8.80 322.60 2250 ---- ---- ---- ---- 321.90 -8.90 330.80 2260 ---- ---- ---- ---- 330.00 -9.00 339.00 2270 ---- ---- ---- ---- 338.20 -9.00 347.20 2275 ---- ---- ---- ---- 342.40 -9.00 351.40 2280 ---- ---- ---- ---- 346.50 -9.10 355.60 2290 ---- ---- ---- ---- 354.80 -9.10 363.90 2300 ---- ---- ---- ---- 363.20 -9.20 372.40 2325 ---- ---- ---- ---- 384.40 -9.20 393.60 2350 ---- ---- ---- ---- 405.80 -9.30 415.10 2375 ---- ---- ---- ---- 427.50 -9.40 436.90 2400 ---- ---- ---- ---- 449.50 -9.40 458.90 2425 ---- ---- ---- ---- 471.70 -9.40 481.10 2450 ---- ---- ---- ---- 494.20 -9.30 503.50 2475 ---- ---- ---- ---- 516.80 -9.30 526.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 2.00 -.20 2.20 1275 ---- ---- ---- ---- 2.40 -.30 2.70 1300 ---- ---- ---- ---- 2.90 -.30 3.20 1325 ---- ---- ---- ---- 3.50 -.40 3.90 1350 ---- ---- ---- ---- 4.20 -.50 4.70 1375 ---- ---- ---- ---- 5.10 -.50 5.60 1400 ---- ---- ---- ---- 6.10 -.50 6.60 1425 ---- ---- ---- ---- 7.20 -.60 7.80 1430 ---- ---- ---- ---- 7.50 -.60 8.10 1440 ---- ---- ---- ---- 8.00 -.60 8.60 1450 ---- ---- ---- ---- 8.50 -.70 9.20 1460 ---- ---- ---- ---- 9.10 -.70 9.80 1470 ---- ---- ---- ---- 9.70 -.70 10.40 1475 ---- ---- ---- ---- 10.00 -.80 10.80 1480 ---- ---- ---- ---- 10.30 -.80 11.10 1490 ---- ---- ---- ---- 11.00 -.80 11.80 1500 ---- ---- ---- ---- 11.70 -.90 12.60 1510 ---- ---- ---- ---- 12.50 -.90 13.40 1520 ---- ---- ---- ---- 13.30 -.90 14.20 1525 ---- ---- ---- ---- 13.70 -.90 14.60 1530 ---- ---- ---- ---- 14.10 -.90 15.00 1535 ---- ---- ---- ---- 14.50 -1.00 15.50 1540 ---- ---- ---- ---- 15.00 -1.00 16.00 1545 ---- ---- ---- ---- 15.40 -1.00 16.40 1550 ---- ---- ---- ---- 15.90 -1.00 16.90 1555 ---- ---- ---- ---- 16.40 -1.00 17.40 1560 ---- ---- ---- ---- 16.90 -1.00 17.90 1565 ---- ---- ---- ---- 17.40 -1.00 18.40 1570 ---- ---- ---- ---- 17.90 -1.00 18.90 1575 ---- ---- ---- ---- 18.40 -1.10 19.50 1580 ---- ---- ---- ---- 18.90 -1.10 20.00 1585 ---- ---- ---- ---- 19.50 -1.10 20.60 1590 ---- ---- ---- ---- 20.00 -1.20 21.20 1595 ---- ---- ---- ---- 20.60 -1.20 21.80 1600 ---- ---- 22.20A 22.20A 21.20 -1.20 22.40 1605 ---- ---- ---- ---- 21.80 -1.20 23.00 1610 ---- ---- ---- ---- 22.40 -1.20 23.60 1615 ---- ---- ---- ---- 23.10 -1.20 24.30 1620 ---- ---- ---- ---- 23.70 -1.30 25.00 1625 ---- ---- ---- ---- 24.40 -1.20 25.60 1630 ---- ---- ---- ---- 25.00 -1.30 26.30 1635 ---- ---- ---- ---- 25.70 -1.30 27.00 1640 ---- ---- ---- ---- 26.40 -1.40 27.80 1645 ---- ---- ---- ---- 27.20 -1.30 28.50 1650 ---- ---- ---- ---- 27.90 -1.40 29.30 1655 ---- ---- ---- ---- 28.70 -1.30 30.00 1660 ---- ---- ---- ---- 29.50 -1.30 30.80 1665 ---- ---- ---- ---- 30.20 -1.50 31.70 1670 ---- ---- ---- ---- 31.10 -1.40 32.50 1675 ---- ---- ---- ---- 31.90 -1.40 33.30 1680 ---- ---- ---- ---- 32.80 -1.40 34.20 1685 ---- ---- ---- ---- 33.60 -1.50 35.10 1690 ---- ---- ---- ---- 34.50 -1.50 36.00 1695 ---- ---- ---- ---- 35.40 -1.60 37.00 1700 ---- ---- ---- ---- 36.40 -1.50 37.90 1705 ---- ---- ---- ---- 37.30 -1.60 38.90 1710 ---- ---- ---- ---- 38.30 -1.60 39.90 1715 ---- ---- ---- ---- 39.30 -1.60 40.90 1720 ---- ---- ---- ---- 40.40 -1.60 42.00 1725 ---- ---- ---- ---- 41.40 -1.60 43.00 1730 ---- ---- ---- ---- 42.50 -1.60 44.10 1735 ---- ---- ---- ---- 43.60 -1.70 45.30 1740 ---- ---- ---- ---- 44.70 -1.70 46.40 1745 ---- ---- ---- ---- 45.90 -1.70 47.60 1750 ---- ---- ---- ---- 47.10 -1.70 48.80 1755 ---- ---- ---- ---- 48.30 -1.70 50.00 1760 ---- ---- ---- ---- 49.50 -1.80 51.30 1765 ---- ---- ---- ---- 50.80 -1.80 52.60 1770 ---- ---- ---- ---- 52.10 -1.80 53.90 1775 ---- ---- ---- ---- 53.40 -1.90 55.30 1780 ---- ---- ---- ---- 54.80 -1.90 56.70 1785 ---- ---- ---- ---- 56.20 -1.90 58.10 1790 ---- ---- ---- ---- 57.60 -1.90 59.50 1795 ---- ---- ---- ---- 59.10 -1.90 61.00 1800 ---- ---- 60.50A 60.50A 60.60 -1.90 62.50 1805 ---- ---- ---- ---- 62.10 -2.00 64.10 1810 ---- ---- ---- ---- 63.70 -1.90 65.60 1815 ---- ---- ---- ---- 65.30 -2.00 67.30 1820 ---- ---- ---- ---- 66.90 -2.00 68.90 1825 ---- ---- ---- ---- 68.50 -2.10 70.60 1830 ---- ---- ---- ---- 70.20 -2.10 72.30 1835 ---- ---- ---- ---- 72.00 -2.10 74.10 1840 ---- ---- ---- ---- 73.80 -2.10 75.90 1845 ---- ---- ---- ---- 75.60 -2.10 77.70 1850 ---- ---- ---- ---- 77.40 -2.20 79.60 1855 ---- ---- ---- ---- 79.30 -2.20 81.50 1860 ---- ---- ---- ---- 81.20 -2.20 83.40 1865 ---- ---- ---- ---- 83.10 -2.30 85.40 1870 ---- ---- ---- ---- 85.10 -2.30 87.40 1875 ---- ---- ---- ---- 87.20 -2.20 89.40 1880 ---- ---- ---- ---- 89.20 -2.30 91.50 1885 ---- ---- ---- ---- 91.30 -2.30 93.60 1890 ---- ---- ---- ---- 93.40 -2.40 95.80 1895 ---- ---- ---- ---- 95.60 -2.40 98.00 1900 ---- ---- 97.10A 97.10A 97.80 -2.40 100.20 1905 ---- ---- ---- ---- 100.10 -2.40 102.50 1910 ---- ---- ---- ---- 102.30 -2.50 104.80 1915 ---- ---- ---- ---- 104.60 -2.50 107.10 1920 ---- ---- ---- ---- 107.00 -2.50 109.50 1925 ---- ---- ---- ---- 109.40 -2.50 111.90 1930 ---- ---- ---- ---- 111.80 -2.50 114.30 1935 ---- ---- ---- ---- 114.30 -2.50 116.80 1940 ---- ---- ---- ---- 116.80 -2.50 119.30 1945 ---- ---- ---- ---- 119.30 -2.60 121.90 1950 ---- ---- ---- ---- 121.80 -2.70 124.50 1955 ---- ---- ---- ---- 124.40 -2.70 127.10 1960 ---- ---- ---- ---- 127.10 -2.70 129.80 1965 ---- ---- ---- ---- 129.70 -2.70 132.40 1970 ---- ---- ---- ---- 132.40 -2.80 135.20 1975 ---- ---- ---- ---- 135.20 -2.70 137.90 1980 ---- ---- ---- ---- 138.00 -2.70 140.70 1985 ---- ---- ---- ---- 140.80 -2.70 143.50 1990 ---- ---- ---- ---- 143.60 -2.80 146.40 1995 ---- ---- ---- ---- 146.50 -2.80 149.30 2000 ---- ---- ---- ---- 149.40 -2.80 152.20 2005 ---- ---- ---- ---- 152.30 -2.90 155.20 2010 ---- ---- ---- ---- 155.30 -2.90 158.20 2015 ---- ---- ---- ---- 158.30 -2.90 161.20 2020 ---- ---- ---- ---- 161.30 -2.90 164.20 2025 ---- ---- ---- ---- 164.40 -2.90 167.30 2030 ---- ---- ---- ---- 167.40 -3.00 170.40 2035 ---- ---- ---- ---- 170.60 -3.00 173.60 2040 ---- ---- ---- ---- 173.70 -3.00 176.70 2045 ---- ---- ---- ---- 176.90 -3.00 179.90 2050 ---- ---- ---- ---- 180.10 -3.10 183.20 2055 ---- ---- ---- ---- 183.40 -3.00 186.40 2060 ---- ---- ---- ---- 186.60 -3.10 189.70 2065 ---- ---- ---- ---- 189.90 -3.10 193.00 2070 ---- ---- ---- ---- 193.20 -3.10 196.30 2075 ---- ---- ---- ---- 196.60 -3.10 199.70 2080 ---- ---- ---- ---- 200.00 -3.10 203.10 2085 ---- ---- ---- ---- 203.40 -3.10 206.50 2090 ---- ---- ---- ---- 206.80 -3.20 210.00 2095 ---- ---- ---- ---- 210.20 -3.20 213.40 2100 ---- ---- ---- ---- 213.70 -3.20 216.90 2105 ---- ---- ---- ---- 217.20 -3.20 220.40 2110 ---- ---- ---- ---- 220.80 -3.20 224.00 2115 ---- ---- ---- ---- 224.30 -3.20 227.50 2120 ---- ---- ---- ---- 227.90 -3.20 231.10 2125 ---- ---- ---- ---- 231.50 -3.20 234.70 2130 ---- ---- ---- ---- 235.10 -3.30 238.40 2135 ---- ---- ---- ---- 238.80 -3.20 242.00 2140 ---- ---- ---- ---- 242.40 -3.30 245.70 2145 ---- ---- ---- ---- 246.10 -3.30 249.40 2150 ---- ---- ---- ---- 249.80 -3.30 253.10 2155 ---- ---- ---- ---- 253.50 -3.40 256.90 2160 ---- ---- ---- ---- 257.30 -3.30 260.60 2165 ---- ---- ---- ---- 261.10 -3.30 264.40 2170 ---- ---- ---- ---- 264.90 -3.30 268.20 2175 ---- ---- ---- ---- 268.70 -3.30 272.00 2180 ---- ---- ---- ---- 272.50 -3.40 275.90 2190 ---- ---- ---- ---- 280.20 -3.40 283.60 2200 ---- ---- ---- ---- 288.00 -3.40 291.40 2210 ---- ---- ---- ---- 295.80 -3.40 299.20 2220 ---- ---- ---- ---- 303.80 -3.40 307.20 2225 ---- ---- ---- ---- 307.80 -3.40 311.20 2230 ---- ---- ---- ---- 311.80 -3.40 315.20 2240 ---- ---- ---- ---- 319.80 -3.40 323.20 2250 ---- ---- ---- ---- 327.90 -3.40 331.30 2260 ---- ---- ---- ---- 336.10 -3.40 339.50 2270 ---- ---- ---- ---- 344.30 ---- ---- 2275 ---- ---- ---- ---- 348.40 -3.50 351.90 2300 ---- ---- ---- ---- 369.30 -3.40 372.70 2325 ---- ---- ---- ---- 390.40 -3.50 393.90 2350 ---- ---- ---- ---- 411.90 -3.40 415.30 2375 ---- ---- ---- ---- 433.60 -3.40 437.00 2400 ---- ---- ---- ---- 455.50 -3.40 458.90 2425 ---- ---- ---- ---- 477.70 -3.40 481.10 2450 ---- ---- ---- ---- 500.10 -3.30 503.40 3000 ---- ---- ---- ---- 1024.10 -2.50 1026.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.70 -.10 3.80 1275 ---- ---- ---- ---- 4.30 -.10 4.40 1300 ---- ---- ---- ---- 5.00 UNCH 5.00 1325 ---- ---- ---- ---- 5.70 -.10 5.80 1350 ---- ---- ---- ---- 6.50 -.10 6.60 1375 ---- ---- ---- ---- 7.40 -.20 7.60 1400 ---- ---- ---- ---- 8.50 -.10 8.60 1425 ---- ---- ---- ---- 9.60 -.20 9.80 1440 ---- ---- ---- ---- 10.40 -.20 10.60 1450 ---- ---- ---- ---- 10.90 -.20 11.10 1460 ---- ---- ---- ---- 11.50 -.20 11.70 1470 ---- ---- ---- ---- 12.10 -.10 12.20 1475 ---- ---- ---- ---- 12.40 -.20 12.60 1480 ---- ---- ---- ---- 12.70 -.20 12.90 1490 ---- ---- ---- ---- 13.30 -.20 13.50 1500 ---- ---- ---- ---- 14.00 -.20 14.20 1510 ---- ---- ---- ---- 14.70 -.20 14.90 1520 ---- ---- ---- ---- 15.40 -.20 15.60 1525 ---- ---- ---- ---- 15.80 -.20 16.00 1530 ---- ---- ---- ---- 16.10 -.30 16.40 1540 ---- ---- ---- ---- 16.90 -.30 17.20 1545 ---- ---- ---- ---- 17.30 -.30 17.60 1550 ---- ---- ---- ---- 17.70 -.30 18.00 1555 ---- ---- ---- ---- 18.20 -.20 18.40 1560 ---- ---- ---- ---- 18.60 -.30 18.90 1565 ---- ---- ---- ---- 19.10 -.20 19.30 1570 ---- ---- ---- ---- 19.50 -.30 19.80 1575 ---- ---- ---- ---- 20.00 -.30 20.30 1580 ---- ---- ---- ---- 20.50 -.30 20.80 1585 ---- ---- ---- ---- 21.00 -.30 21.30 1590 ---- ---- ---- ---- 21.50 -.30 21.80 1595 ---- ---- ---- ---- 22.00 -.30 22.30 1600 ---- ---- ---- ---- 22.60 -.30 22.90 1605 ---- ---- ---- ---- 23.10 -.30 23.40 1610 ---- ---- ---- ---- 23.70 -.30 24.00 1615 ---- ---- ---- ---- 24.30 -.30 24.60 1620 ---- ---- ---- ---- 24.90 -.30 25.20 1625 ---- ---- ---- ---- 25.50 -.30 25.80 1630 ---- ---- ---- ---- 26.10 -.40 26.50 1635 ---- ---- ---- ---- 26.80 -.30 27.10 1640 ---- ---- ---- ---- 27.40 -.40 27.80 1645 ---- ---- ---- ---- 28.10 -.40 28.50 1650 ---- ---- ---- ---- 28.80 -.40 29.20 1655 ---- ---- ---- ---- 29.60 -.30 29.90 1660 ---- ---- ---- ---- 30.30 -.40 30.70 1665 ---- ---- ---- ---- 31.10 -.40 31.50 1670 ---- ---- ---- ---- 31.90 -.40 32.30 1675 ---- ---- ---- ---- 32.70 -.40 33.10 1680 ---- ---- ---- ---- 33.50 -.40 33.90 1685 ---- ---- ---- ---- 34.40 -.40 34.80 1690 ---- ---- ---- ---- 35.30 -.40 35.70 1695 ---- ---- ---- ---- 36.20 -.40 36.60 1700 ---- ---- ---- ---- 37.10 -.50 37.60 1705 ---- ---- ---- ---- 38.10 -.40 38.50 1710 ---- ---- ---- ---- 39.10 -.40 39.50 1715 ---- ---- ---- ---- 40.10 -.50 40.60 1720 ---- ---- ---- ---- 41.20 -.40 41.60 1725 ---- ---- ---- ---- 42.20 -.50 42.70 1730 ---- ---- ---- ---- 43.30 -.50 43.80 1735 ---- ---- ---- ---- 44.50 -.50 45.00 1740 ---- ---- ---- ---- 45.70 -.50 46.20 1745 ---- ---- ---- ---- 46.90 -.50 47.40 1750 ---- ---- ---- ---- 48.10 -.50 48.60 1755 ---- ---- ---- ---- 49.40 -.50 49.90 1760 ---- ---- ---- ---- 50.70 -.50 51.20 1765 ---- ---- ---- ---- 52.00 -.50 52.50 1770 ---- ---- ---- ---- 53.30 -.60 53.90 1775 ---- ---- ---- ---- 54.70 -.60 55.30 1780 ---- ---- ---- ---- 56.20 -.50 56.70 1785 ---- ---- ---- ---- 57.60 -.60 58.20 1790 ---- ---- ---- ---- 59.10 -.60 59.70 1795 ---- ---- ---- ---- 60.60 -.60 61.20 1800 ---- ---- ---- ---- 62.10 -.70 62.80 1805 ---- ---- ---- ---- 63.70 -.70 64.40 1810 ---- ---- ---- ---- 65.30 -.70 66.00 1815 ---- ---- ---- ---- 67.00 -.60 67.60 1820 ---- ---- ---- ---- 68.60 -.70 69.30 1825 ---- ---- ---- ---- 70.30 -.70 71.00 1830 ---- ---- ---- ---- 72.10 -.70 72.80 1835 ---- ---- ---- ---- 73.80 -.70 74.50 1840 ---- ---- ---- ---- 75.60 -.80 76.40 1845 ---- ---- ---- ---- 77.50 -.70 78.20 1850 ---- ---- ---- ---- 79.30 -.80 80.10 1855 ---- ---- ---- ---- 81.20 -.80 82.00 1860 ---- ---- ---- ---- 83.20 -.70 83.90 1865 ---- ---- ---- ---- 85.10 -.80 85.90 1870 ---- ---- ---- ---- 87.10 -.80 87.90 1875 ---- ---- ---- ---- 89.20 -.80 90.00 1880 ---- ---- ---- ---- 91.20 -.80 92.00 1885 ---- ---- ---- ---- 93.30 -.80 94.10 1890 ---- ---- ---- ---- 95.50 -.80 96.30 1895 ---- ---- ---- ---- 97.60 -.90 98.50 1900 ---- ---- ---- ---- 99.80 -.90 100.70 1905 ---- ---- ---- ---- 102.10 -.80 102.90 1910 ---- ---- ---- ---- 104.30 -.90 105.20 1915 ---- ---- ---- ---- 106.60 -.90 107.50 1920 ---- ---- ---- ---- 109.00 -.90 109.90 1925 ---- ---- ---- ---- 111.40 -.90 112.30 1930 ---- ---- ---- ---- 113.80 -.90 114.70 1935 ---- ---- ---- ---- 116.20 -.90 117.10 1940 ---- ---- ---- ---- 118.70 -.90 119.60 1945 ---- ---- ---- ---- 121.20 -.90 122.10 1950 ---- ---- ---- ---- 123.70 -1.00 124.70 1955 ---- ---- ---- ---- 126.30 -1.00 127.30 1960 ---- ---- ---- ---- 128.90 -1.00 129.90 1965 ---- ---- ---- ---- 131.60 -1.00 132.60 1970 ---- ---- ---- ---- 134.30 -.90 135.20 1975 ---- ---- ---- ---- 137.00 -1.00 138.00 1980 ---- ---- ---- ---- 139.70 -1.00 140.70 1985 ---- ---- ---- ---- 142.50 -1.00 143.50 1990 ---- ---- ---- ---- 145.30 -1.10 146.40 1995 ---- ---- ---- ---- 148.20 -1.00 149.20 2000 ---- ---- ---- ---- 151.10 -1.00 152.10 2005 ---- ---- ---- ---- 154.00 -1.00 155.00 2010 ---- ---- ---- ---- 156.90 -1.10 158.00 2015 ---- ---- ---- ---- 159.90 -1.10 161.00 2020 ---- ---- ---- ---- 163.00 -1.00 164.00 2025 ---- ---- ---- ---- 166.00 -1.10 167.10 2030 ---- ---- ---- ---- 169.10 -1.10 170.20 2035 ---- ---- ---- ---- 172.20 -1.10 173.30 2040 ---- ---- ---- ---- 175.40 -1.10 176.50 2045 ---- ---- ---- ---- 178.60 -1.10 179.70 2050 ---- ---- ---- ---- 181.80 -1.10 182.90 2055 ---- ---- ---- ---- 185.10 -1.10 186.20 2060 ---- ---- ---- ---- 188.30 -1.20 189.50 2065 ---- ---- ---- ---- 191.60 -1.20 192.80 2070 ---- ---- ---- ---- 195.00 -1.20 196.20 2075 ---- ---- ---- ---- 198.30 -1.20 199.50 2080 ---- ---- ---- ---- 201.70 -1.20 202.90 2085 ---- ---- ---- ---- 205.20 -1.10 206.30 2090 ---- ---- ---- ---- 208.60 -1.20 209.80 2095 ---- ---- ---- ---- 212.10 -1.20 213.30 2100 ---- ---- ---- ---- 215.50 -1.30 216.80 2105 ---- ---- ---- ---- 219.00 -1.30 220.30 2110 ---- ---- ---- ---- 222.60 -1.20 223.80 2115 ---- ---- ---- ---- 226.10 -1.30 227.40 2120 ---- ---- ---- ---- 229.70 -1.20 230.90 2125 ---- ---- ---- ---- 233.30 -1.20 234.50 2130 ---- ---- ---- ---- 236.90 -1.20 238.10 2135 ---- ---- ---- ---- 240.50 -1.30 241.80 2140 ---- ---- ---- ---- 244.10 -1.30 245.40 2145 ---- ---- ---- ---- 247.80 -1.30 249.10 2150 ---- ---- ---- ---- 251.50 -1.30 252.80 2155 ---- ---- ---- ---- 255.20 -1.30 256.50 2160 ---- ---- ---- ---- 258.90 -1.30 260.20 2165 ---- ---- ---- ---- 262.60 -1.30 263.90 2170 ---- ---- ---- ---- 266.30 -1.30 267.60 2175 ---- ---- ---- ---- 270.10 -1.30 271.40 2180 ---- ---- ---- ---- 273.80 -1.40 275.20 2185 ---- ---- ---- ---- 277.60 ---- ---- 2190 ---- ---- ---- ---- 281.40 -1.40 282.80 2200 ---- ---- ---- ---- 289.10 -1.30 290.40 2210 ---- ---- ---- ---- 296.80 -1.30 298.10 2220 ---- ---- ---- ---- 304.50 -1.40 305.90 2225 ---- ---- ---- ---- 308.50 -1.30 309.80 2230 ---- ---- ---- ---- 312.40 -1.40 313.80 2240 ---- ---- ---- ---- 320.30 -1.40 321.70 2250 ---- ---- ---- ---- 328.20 -1.40 329.60 2260 ---- ---- ---- ---- 336.20 -1.40 337.60 2270 ---- ---- ---- ---- 344.30 -1.40 345.70 2275 ---- ---- ---- ---- 348.30 -1.40 349.70 2280 ---- ---- ---- ---- 352.40 -1.40 353.80 2290 ---- ---- ---- ---- 360.50 ---- ---- 2300 ---- ---- ---- ---- 368.70 -1.50 370.20 2325 ---- ---- ---- ---- 389.40 -1.50 390.90 2350 ---- ---- ---- ---- 410.40 -1.60 412.00 2375 ---- ---- ---- ---- 431.70 -1.50 433.20 2400 ---- ---- ---- ---- 453.20 -1.60 454.80 2425 ---- ---- ---- ---- 474.90 -1.60 476.50 2450 ---- ---- ---- ---- 496.90 -1.60 498.50 2475 ---- ---- ---- ---- 519.00 -1.60 520.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.60 UNCH 4.60 1275 ---- ---- ---- ---- 5.20 -.10 5.30 1300 ---- ---- ---- ---- 6.00 -.10 6.10 1325 ---- ---- ---- ---- 6.80 -.10 6.90 1350 ---- ---- ---- ---- 7.70 -.10 7.80 1375 ---- ---- ---- ---- 8.70 -.20 8.90 1400 ---- ---- ---- ---- 9.90 -.10 10.00 1425 ---- ---- ---- ---- 11.20 -.10 11.30 1440 ---- ---- ---- ---- 12.00 -.10 12.10 1450 ---- ---- ---- ---- 12.60 -.10 12.70 1460 ---- ---- ---- ---- 13.20 -.10 13.30 1470 ---- ---- ---- ---- 13.80 -.20 14.00 1475 ---- ---- ---- ---- 14.10 -.20 14.30 1480 ---- ---- ---- ---- 14.40 -.20 14.60 1490 ---- ---- ---- ---- 15.10 -.20 15.30 1500 ---- ---- ---- ---- 15.80 -.20 16.00 1510 ---- ---- ---- ---- 16.50 -.30 16.80 1520 ---- ---- ---- ---- 17.30 -.20 17.50 1525 ---- ---- ---- ---- 17.70 -.20 17.90 1530 ---- ---- ---- ---- 18.10 -.30 18.40 1540 ---- ---- ---- ---- 19.00 -.20 19.20 1545 ---- ---- ---- ---- 19.40 -.20 19.60 1550 ---- ---- ---- ---- 19.80 -.30 20.10 1555 ---- ---- ---- ---- 20.30 -.20 20.50 1560 ---- ---- ---- ---- 20.70 -.30 21.00 1565 ---- ---- ---- ---- 21.20 -.30 21.50 1570 ---- ---- ---- ---- 21.70 -.30 22.00 1575 ---- ---- ---- ---- 22.20 -.30 22.50 1580 ---- ---- ---- ---- 22.70 -.30 23.00 1585 ---- ---- ---- ---- 23.20 -.30 23.50 1590 ---- ---- ---- ---- 23.80 -.30 24.10 1595 ---- ---- ---- ---- 24.30 -.30 24.60 1600 ---- ---- ---- ---- 24.90 -.30 25.20 1605 ---- ---- ---- ---- 25.50 -.30 25.80 1610 ---- ---- ---- ---- 26.10 -.30 26.40 1615 ---- ---- ---- ---- 26.70 -.30 27.00 1620 ---- ---- ---- ---- 27.30 -.40 27.70 1625 ---- ---- ---- ---- 28.00 -.30 28.30 1630 ---- ---- ---- ---- 28.70 -.30 29.00 1635 ---- ---- ---- ---- 29.30 -.40 29.70 1640 ---- ---- ---- ---- 30.00 -.40 30.40 1645 ---- ---- ---- ---- 30.80 -.30 31.10 1650 ---- ---- ---- ---- 31.50 -.40 31.90 1655 ---- ---- ---- ---- 32.30 -.30 32.60 1660 ---- ---- ---- ---- 33.00 -.40 33.40 1665 ---- ---- ---- ---- 33.90 -.30 34.20 1670 ---- ---- ---- ---- 34.70 -.40 35.10 1675 ---- ---- ---- ---- 35.50 -.40 35.90 1680 ---- ---- ---- ---- 36.40 -.40 36.80 1685 ---- ---- ---- ---- 37.30 -.40 37.70 1690 ---- ---- ---- ---- 38.20 -.50 38.70 1695 ---- ---- ---- ---- 39.20 -.40 39.60 1700 ---- ---- ---- ---- 40.20 -.40 40.60 1705 ---- ---- ---- ---- 41.20 -.40 41.60 1710 ---- ---- ---- ---- 42.20 -.40 42.60 1715 ---- ---- ---- ---- 43.20 -.50 43.70 1720 ---- ---- ---- ---- 44.30 -.50 44.80 1725 ---- ---- ---- ---- 45.40 -.50 45.90 1730 ---- ---- ---- ---- 46.60 -.50 47.10 1735 ---- ---- ---- ---- 47.80 -.50 48.30 1740 ---- ---- ---- ---- 49.00 -.50 49.50 1745 ---- ---- ---- ---- 50.20 -.50 50.70 1750 ---- ---- ---- ---- 51.50 -.50 52.00 1755 ---- ---- ---- ---- 52.80 -.50 53.30 1760 ---- ---- ---- ---- 54.10 -.60 54.70 1765 ---- ---- ---- ---- 55.50 -.50 56.00 1770 ---- ---- ---- ---- 56.90 -.50 57.40 1775 ---- ---- ---- ---- 58.30 -.60 58.90 1780 ---- ---- ---- ---- 59.70 -.60 60.30 1785 ---- ---- ---- ---- 61.20 -.60 61.80 1790 ---- ---- ---- ---- 62.70 -.60 63.30 1795 ---- ---- ---- ---- 64.30 -.60 64.90 1800 ---- ---- ---- ---- 65.90 -.60 66.50 1805 ---- ---- ---- ---- 67.50 -.60 68.10 1810 ---- ---- ---- ---- 69.10 -.60 69.70 1815 ---- ---- ---- ---- 70.80 -.60 71.40 1820 ---- ---- ---- ---- 72.50 -.60 73.10 1825 ---- ---- ---- ---- 74.20 -.70 74.90 1830 ---- ---- ---- ---- 76.00 -.70 76.70 1835 ---- ---- ---- ---- 77.80 -.70 78.50 1840 ---- ---- ---- ---- 79.60 -.70 80.30 1845 ---- ---- ---- ---- 81.50 -.70 82.20 1850 ---- ---- ---- ---- 83.30 -.80 84.10 1855 ---- ---- ---- ---- 85.30 -.70 86.00 1860 ---- ---- ---- ---- 87.20 -.80 88.00 1865 ---- ---- ---- ---- 89.20 -.80 90.00 1870 ---- ---- ---- ---- 91.30 -.70 92.00 1875 ---- ---- ---- ---- 93.30 -.80 94.10 1880 ---- ---- ---- ---- 95.40 -.80 96.20 1885 ---- ---- ---- ---- 97.50 -.80 98.30 1890 ---- ---- ---- ---- 99.70 -.80 100.50 1895 ---- ---- ---- ---- 101.90 -.80 102.70 1900 ---- ---- ---- ---- 104.10 -.80 104.90 1905 ---- ---- ---- ---- 106.40 -.80 107.20 1910 ---- ---- ---- ---- 108.70 -.80 109.50 1915 ---- ---- ---- ---- 111.00 -.90 111.90 1920 ---- ---- ---- ---- 113.40 -.80 114.20 1925 ---- ---- ---- ---- 115.80 -.80 116.60 1930 ---- ---- ---- ---- 118.20 -.90 119.10 1935 ---- ---- ---- ---- 120.60 -.90 121.50 1940 ---- ---- ---- ---- 123.10 -1.00 124.10 1945 ---- ---- ---- ---- 125.70 -.90 126.60 1950 ---- ---- ---- ---- 128.20 -1.00 129.20 1955 ---- ---- ---- ---- 130.80 -1.00 131.80 1960 ---- ---- ---- ---- 133.50 -.90 134.40 1965 ---- ---- ---- ---- 136.10 -1.00 137.10 1970 ---- ---- ---- ---- 138.80 -1.00 139.80 1975 ---- ---- ---- ---- 141.50 -1.00 142.50 1980 ---- ---- ---- ---- 144.30 -1.00 145.30 1985 ---- ---- ---- ---- 147.10 -1.00 148.10 1990 ---- ---- ---- ---- 149.90 -1.00 150.90 1995 ---- ---- ---- ---- 152.80 -1.00 153.80 2000 ---- ---- ---- ---- 155.70 -1.00 156.70 2005 ---- ---- ---- ---- 158.60 -1.00 159.60 2010 ---- ---- ---- ---- 161.60 -1.00 162.60 2015 ---- ---- ---- ---- 164.60 -1.00 165.60 2020 ---- ---- ---- ---- 167.60 -1.10 168.70 2025 ---- ---- ---- ---- 170.70 -1.10 171.80 2030 ---- ---- ---- ---- 173.80 -1.10 174.90 2035 ---- ---- ---- ---- 176.90 -1.10 178.00 2040 ---- ---- ---- ---- 180.10 -1.10 181.20 2045 ---- ---- ---- ---- 183.30 -1.10 184.40 2050 ---- ---- ---- ---- 186.50 -1.10 187.60 2055 ---- ---- ---- ---- 189.80 -1.10 190.90 2060 ---- ---- ---- ---- 193.10 -1.10 194.20 2065 ---- ---- ---- ---- 196.40 -1.10 197.50 2070 ---- ---- ---- ---- 199.80 -1.10 200.90 2075 ---- ---- ---- ---- 203.10 -1.20 204.30 2080 ---- ---- ---- ---- 206.50 -1.20 207.70 2085 ---- ---- ---- ---- 210.00 -1.10 211.10 2090 ---- ---- ---- ---- 213.40 -1.20 214.60 2095 ---- ---- ---- ---- 216.90 -1.10 218.00 2100 ---- ---- ---- ---- 220.30 -1.20 221.50 2105 ---- ---- ---- ---- 223.80 -1.20 225.00 2110 ---- ---- ---- ---- 227.40 -1.20 228.60 2115 ---- ---- ---- ---- 230.90 -1.20 232.10 2120 ---- ---- ---- ---- 234.40 -1.30 235.70 2125 ---- ---- ---- ---- 238.00 -1.20 239.20 2130 ---- ---- ---- ---- 241.60 -1.20 242.80 2135 ---- ---- ---- ---- 245.20 -1.20 246.40 2140 ---- ---- ---- ---- 248.80 -1.20 250.00 2145 ---- ---- ---- ---- 252.40 -1.30 253.70 2150 ---- ---- ---- ---- 256.00 -1.30 257.30 2155 ---- ---- ---- ---- 259.70 -1.30 261.00 2160 ---- ---- ---- ---- 263.30 -1.30 264.60 2165 ---- ---- ---- ---- 267.00 -1.30 268.30 2170 ---- ---- ---- ---- 270.70 -1.30 272.00 2175 ---- ---- ---- ---- 274.50 -1.30 275.80 2180 ---- ---- ---- ---- 278.20 -1.30 279.50 2185 ---- ---- ---- ---- 282.00 ---- ---- 2190 ---- ---- ---- ---- 285.80 -1.30 287.10 2200 ---- ---- ---- ---- 293.40 -1.40 294.80 2210 ---- ---- ---- ---- 301.20 -1.30 302.50 2220 ---- ---- ---- ---- 309.10 -1.30 310.40 2225 ---- ---- ---- ---- 313.00 -1.40 314.40 2230 ---- ---- ---- ---- 317.00 -1.40 318.40 2240 ---- ---- ---- ---- 325.10 -1.40 326.50 2250 ---- ---- ---- ---- 333.20 -1.40 334.60 2260 ---- ---- ---- ---- 341.30 -1.40 342.70 2270 ---- ---- ---- ---- 349.50 -1.40 350.90 2275 ---- ---- ---- ---- 353.60 -1.40 355.00 2280 ---- ---- ---- ---- 357.80 -1.40 359.20 2290 ---- ---- ---- ---- 366.00 ---- ---- 2300 ---- ---- ---- ---- 374.40 -1.40 375.80 2325 ---- ---- ---- ---- 395.40 -1.50 396.90 2350 ---- ---- ---- ---- 416.70 -1.50 418.20 2375 ---- ---- ---- ---- 438.20 -1.50 439.70 2400 ---- ---- ---- ---- 459.90 -1.60 461.50 2425 ---- ---- ---- ---- 481.90 -1.50 483.40 2450 ---- ---- ---- ---- 504.00 -1.60 505.60 2475 ---- ---- ---- ---- 526.30 -1.60 527.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 4.80 -.10 4.90 1275 ---- ---- ---- ---- 5.50 -.10 5.60 1300 ---- ---- ---- ---- 6.30 -.10 6.40 1325 ---- ---- ---- ---- 7.20 -.10 7.30 1350 ---- ---- ---- ---- 8.20 -.20 8.40 1375 ---- ---- ---- ---- 9.40 -.10 9.50 1400 ---- ---- ---- ---- 10.60 -.20 10.80 1425 ---- ---- ---- ---- 12.00 -.20 12.20 1450 ---- ---- ---- ---- 13.50 -.20 13.70 1460 ---- ---- ---- ---- 14.20 -.20 14.40 1470 ---- ---- ---- ---- 14.90 -.20 15.10 1475 ---- ---- ---- ---- 15.20 -.20 15.40 1480 ---- ---- ---- ---- 15.60 -.20 15.80 1490 ---- ---- ---- ---- 16.30 -.20 16.50 1500 ---- ---- ---- ---- 17.10 -.20 17.30 1510 ---- ---- ---- ---- 17.90 -.20 18.10 1520 ---- ---- ---- ---- 18.70 -.30 19.00 1525 ---- ---- ---- ---- 19.20 -.20 19.40 1530 ---- ---- ---- ---- 19.60 -.30 19.90 1540 ---- ---- ---- ---- 20.50 -.30 20.80 1545 ---- ---- ---- ---- 21.00 -.20 21.20 1550 ---- ---- ---- ---- 21.40 -.30 21.70 1555 ---- ---- ---- ---- 21.90 -.30 22.20 1560 ---- ---- ---- ---- 22.40 -.30 22.70 1565 ---- ---- ---- ---- 22.90 -.30 23.20 1570 ---- ---- ---- ---- 23.40 -.30 23.70 1575 ---- ---- ---- ---- 23.90 -.30 24.20 1580 ---- ---- ---- ---- 24.50 -.30 24.80 1585 ---- ---- ---- ---- 25.00 -.30 25.30 1590 ---- ---- ---- ---- 25.60 -.30 25.90 1595 ---- ---- ---- ---- 26.10 -.30 26.40 1600 ---- ---- ---- ---- 26.70 -.30 27.00 1605 ---- ---- ---- ---- 27.30 -.30 27.60 1610 ---- ---- ---- ---- 27.90 -.30 28.20 1615 ---- ---- ---- ---- 28.50 -.30 28.80 1620 ---- ---- ---- ---- 29.10 -.30 29.40 1625 ---- ---- ---- ---- 29.70 -.30 30.00 1630 ---- ---- ---- ---- 30.30 -.40 30.70 1635 ---- ---- ---- ---- 31.00 -.30 31.30 1640 ---- ---- ---- ---- 31.60 -.40 32.00 1645 ---- ---- ---- ---- 32.30 -.40 32.70 1650 ---- ---- ---- ---- 33.00 -.40 33.40 1655 ---- ---- ---- ---- 33.70 -.40 34.10 1660 ---- ---- ---- ---- 34.50 -.40 34.90 1665 ---- ---- ---- ---- 35.30 -.40 35.70 1670 ---- ---- ---- ---- 36.10 -.40 36.50 1675 ---- ---- ---- ---- 36.90 -.40 37.30 1680 ---- ---- ---- ---- 37.70 -.40 38.10 1685 ---- ---- ---- ---- 38.60 -.40 39.00 1690 ---- ---- ---- ---- 39.50 -.40 39.90 1695 ---- ---- ---- ---- 40.40 -.50 40.90 1700 ---- ---- ---- ---- 41.40 -.40 41.80 1705 ---- ---- ---- ---- 42.40 -.40 42.80 1710 ---- ---- ---- ---- 43.40 -.40 43.80 1715 ---- ---- ---- ---- 44.40 -.50 44.90 1720 ---- ---- ---- ---- 45.50 -.40 45.90 1725 ---- ---- ---- ---- 46.50 -.50 47.00 1730 ---- ---- ---- ---- 47.70 -.40 48.10 1735 ---- ---- ---- ---- 48.80 -.50 49.30 1740 ---- ---- ---- ---- 50.00 -.50 50.50 1745 ---- ---- ---- ---- 51.20 -.50 51.70 1750 ---- ---- ---- ---- 52.40 -.50 52.90 1755 ---- ---- ---- ---- 53.70 -.50 54.20 1760 ---- ---- ---- ---- 55.00 -.50 55.50 1765 ---- ---- ---- ---- 56.30 -.50 56.80 1770 ---- ---- ---- ---- 57.60 -.60 58.20 1775 ---- ---- ---- ---- 59.00 -.60 59.60 1780 ---- ---- ---- ---- 60.40 -.60 61.00 1785 ---- ---- ---- ---- 61.90 -.50 62.40 1790 ---- ---- ---- ---- 63.30 -.60 63.90 1795 ---- ---- ---- ---- 64.80 -.60 65.40 1800 ---- ---- ---- ---- 66.40 -.60 67.00 1805 ---- ---- ---- ---- 67.90 -.60 68.50 1810 ---- ---- ---- ---- 69.50 -.60 70.10 1815 ---- ---- ---- ---- 71.10 -.70 71.80 1820 ---- ---- ---- ---- 72.80 -.60 73.40 1825 ---- ---- ---- ---- 74.50 -.60 75.10 1830 ---- ---- ---- ---- 76.20 -.60 76.80 1835 ---- ---- ---- ---- 77.90 -.70 78.60 1840 ---- ---- ---- ---- 79.70 -.70 80.40 1845 ---- ---- ---- ---- 81.50 -.70 82.20 1850 ---- ---- ---- ---- 83.30 -.70 84.00 1855 ---- ---- ---- ---- 85.20 -.70 85.90 1860 ---- ---- ---- ---- 87.10 -.70 87.80 1865 ---- ---- ---- ---- 89.00 -.80 89.80 1870 ---- ---- ---- ---- 91.00 -.70 91.70 1875 ---- ---- ---- ---- 93.00 -.70 93.70 1880 ---- ---- ---- ---- 95.00 -.80 95.80 1885 ---- ---- ---- ---- 97.10 -.80 97.90 1890 ---- ---- ---- ---- 99.20 -.80 100.00 1895 ---- ---- ---- ---- 101.30 -.80 102.10 1900 ---- ---- ---- ---- 103.50 -.80 104.30 1905 ---- ---- ---- ---- 105.70 -.80 106.50 1910 ---- ---- ---- ---- 107.90 -.80 108.70 1915 ---- ---- ---- ---- 110.10 -.90 111.00 1920 ---- ---- ---- ---- 112.40 -.90 113.30 1925 ---- ---- ---- ---- 114.80 -.80 115.60 1930 ---- ---- ---- ---- 117.10 -.90 118.00 1935 ---- ---- ---- ---- 119.50 -.90 120.40 1940 ---- ---- ---- ---- 121.90 -.90 122.80 1945 ---- ---- ---- ---- 124.40 -.90 125.30 1950 ---- ---- ---- ---- 126.90 -.90 127.80 1955 ---- ---- ---- ---- 129.40 -.90 130.30 1960 ---- ---- ---- ---- 131.90 -.90 132.80 1965 ---- ---- ---- ---- 134.50 -.90 135.40 1970 ---- ---- ---- ---- 137.10 -1.00 138.10 1975 ---- ---- ---- ---- 139.80 -.90 140.70 1980 ---- ---- ---- ---- 142.50 -.90 143.40 1985 ---- ---- ---- ---- 145.20 -.90 146.10 1990 ---- ---- ---- ---- 147.90 -1.00 148.90 1995 ---- ---- ---- ---- 150.70 -1.00 151.70 2000 ---- ---- ---- ---- 153.50 -1.00 154.50 2005 ---- ---- ---- ---- 156.40 -1.00 157.40 2010 ---- ---- ---- ---- 159.20 -1.00 160.20 2015 ---- ---- ---- ---- 162.10 -1.10 163.20 2020 ---- ---- ---- ---- 165.10 -1.00 166.10 2025 ---- ---- ---- ---- 168.10 -1.00 169.10 2030 ---- ---- ---- ---- 171.10 -1.00 172.10 2035 ---- ---- ---- ---- 174.10 -1.10 175.20 2040 ---- ---- ---- ---- 177.20 -1.00 178.20 2045 ---- ---- ---- ---- 180.30 -1.00 181.30 2050 ---- ---- ---- ---- 183.40 -1.10 184.50 2055 ---- ---- ---- ---- 186.60 -1.10 187.70 2060 ---- ---- ---- ---- 189.80 -1.10 190.90 2065 ---- ---- ---- ---- 193.00 -1.10 194.10 2070 ---- ---- ---- ---- 196.30 -1.10 197.40 2075 ---- ---- ---- ---- 199.60 -1.10 200.70 2080 ---- ---- ---- ---- 202.90 -1.10 204.00 2085 ---- ---- ---- ---- 206.20 -1.10 207.30 2090 ---- ---- ---- ---- 209.60 -1.10 210.70 2095 ---- ---- ---- ---- 213.00 -1.10 214.10 2100 ---- ---- ---- ---- 216.40 -1.10 217.50 2105 ---- ---- ---- ---- 219.80 -1.20 221.00 2110 ---- ---- ---- ---- 223.30 -1.20 224.50 2115 ---- ---- ---- ---- 226.80 -1.20 228.00 2120 ---- ---- ---- ---- 230.30 -1.20 231.50 2125 ---- ---- ---- ---- 233.80 -1.20 235.00 2130 ---- ---- ---- ---- 237.40 -1.20 238.60 2135 ---- ---- ---- ---- 241.00 -1.20 242.20 2140 ---- ---- ---- ---- 244.50 -1.20 245.70 2145 ---- ---- ---- ---- 248.20 -1.20 249.40 2150 ---- ---- ---- ---- 251.80 -1.20 253.00 2155 ---- ---- ---- ---- 255.40 -1.20 256.60 2160 ---- ---- ---- ---- 259.10 -1.20 260.30 2165 ---- ---- ---- ---- 262.80 -1.20 264.00 2170 ---- ---- ---- ---- 266.40 -1.30 267.70 2175 ---- ---- ---- ---- 270.20 -1.20 271.40 2180 ---- ---- ---- ---- 273.90 -1.20 275.10 2185 ---- ---- ---- ---- 277.60 -1.30 278.90 2190 ---- ---- ---- ---- 281.40 -1.20 282.60 2195 ---- ---- ---- ---- 285.10 -1.30 286.40 2200 ---- ---- ---- ---- 288.90 -1.30 290.20 2205 ---- ---- ---- ---- 292.70 ---- ---- 2210 ---- ---- ---- ---- 296.60 -1.20 297.80 2220 ---- ---- ---- ---- 304.20 -1.30 305.50 2225 ---- ---- ---- ---- 308.10 -1.30 309.40 2230 ---- ---- ---- ---- 312.00 -1.30 313.30 2240 ---- ---- ---- ---- 319.80 -1.30 321.10 2250 ---- ---- ---- ---- 327.60 -1.30 328.90 2260 ---- ---- ---- ---- 335.50 -1.30 336.80 2270 ---- ---- ---- ---- 343.50 -1.30 344.80 2275 ---- ---- ---- ---- 347.40 -1.40 348.80 2280 ---- ---- ---- ---- 351.50 -1.30 352.80 2290 ---- ---- ---- ---- 359.50 -1.40 360.90 2300 ---- ---- ---- ---- 367.60 -1.40 369.00 2325 ---- ---- ---- ---- 388.10 -1.40 389.50 2350 ---- ---- ---- ---- 408.80 -1.40 410.20 2375 ---- ---- ---- ---- 429.80 -1.40 431.20 2400 ---- ---- ---- ---- 451.00 -1.50 452.50 2425 ---- ---- ---- ---- 472.40 -1.50 473.90 2450 ---- ---- ---- ---- 494.10 -1.50 495.60 2475 ---- ---- ---- ---- 516.00 -1.50 517.50 2500 ---- ---- ---- ---- 538.00 ---- ---- OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.20 -.10 2.30 1025 ---- ---- ---- ---- 2.60 UNCH 2.60 1050 ---- ---- ---- ---- 2.90 UNCH 2.90 1075 ---- ---- ---- ---- 3.30 UNCH 3.30 1090 ---- ---- ---- ---- 3.50 -.10 3.60 1100 ---- ---- ---- ---- 3.70 -.10 3.80 1110 ---- ---- ---- ---- 3.90 -.10 4.00 1120 ---- ---- ---- ---- 4.10 -.10 4.20 1125 ---- ---- ---- ---- 4.20 -.10 4.30 1130 ---- ---- ---- ---- 4.30 -.10 4.40 1140 ---- ---- ---- ---- 4.50 -.10 4.60 1150 ---- ---- ---- ---- 4.70 -.10 4.80 1160 ---- ---- ---- ---- 4.90 -.10 5.00 1170 ---- ---- ---- ---- 5.20 UNCH 5.20 1175 ---- ---- ---- ---- 5.30 -.10 5.40 1180 ---- ---- ---- ---- 5.40 -.10 5.50 1190 ---- ---- ---- ---- 5.60 -.10 5.70 1195 ---- ---- ---- ---- 5.80 UNCH 5.80 1200 ---- ---- ---- ---- 5.90 -.10 6.00 1205 ---- ---- ---- ---- 6.00 -.10 6.10 1210 ---- ---- ---- ---- 6.20 UNCH 6.20 1215 ---- ---- ---- ---- 6.30 -.10 6.40 1220 ---- ---- ---- ---- 6.40 -.10 6.50 1225 ---- ---- ---- ---- 6.60 -.10 6.70 1230 ---- ---- ---- ---- 6.70 -.10 6.80 1235 ---- ---- ---- ---- 6.90 -.10 7.00 1240 ---- ---- ---- ---- 7.00 -.10 7.10 1245 ---- ---- ---- ---- 7.20 -.10 7.30 1250 ---- ---- ---- ---- 7.30 -.10 7.40 1255 ---- ---- ---- ---- 7.50 -.10 7.60 1260 ---- ---- ---- ---- 7.60 -.10 7.70 1265 ---- ---- ---- ---- 7.80 -.10 7.90 1270 ---- ---- ---- ---- 8.00 -.10 8.10 1275 ---- ---- ---- ---- 8.10 -.10 8.20 1280 ---- ---- ---- ---- 8.30 -.10 8.40 1285 ---- ---- ---- ---- 8.50 -.10 8.60 1290 ---- ---- ---- ---- 8.60 -.20 8.80 1295 ---- ---- ---- ---- 8.80 -.10 8.90 1300 ---- ---- ---- ---- 9.00 -.10 9.10 1305 ---- ---- ---- ---- 9.20 -.10 9.30 1310 ---- ---- ---- ---- 9.40 -.10 9.50 1315 ---- ---- ---- ---- 9.60 -.10 9.70 1320 ---- ---- ---- ---- 9.80 -.10 9.90 1325 ---- ---- ---- ---- 10.00 -.10 10.10 1330 ---- ---- ---- ---- 10.20 -.10 10.30 1335 ---- ---- ---- ---- 10.40 -.10 10.50 1340 ---- ---- ---- ---- 10.60 -.10 10.70 1345 ---- ---- ---- ---- 10.80 -.10 10.90 1350 ---- ---- ---- ---- 11.00 -.10 11.10 1355 ---- ---- ---- ---- 11.20 -.20 11.40 1360 ---- ---- ---- ---- 11.40 -.20 11.60 1365 ---- ---- ---- ---- 11.70 -.10 11.80 1370 ---- ---- ---- ---- 11.90 -.20 12.10 1375 ---- ---- ---- ---- 12.10 -.20 12.30 1380 ---- ---- ---- ---- 12.40 -.10 12.50 1385 ---- ---- ---- ---- 12.60 -.20 12.80 1390 ---- ---- ---- ---- 12.90 -.10 13.00 1395 ---- ---- ---- ---- 13.10 -.20 13.30 1400 ---- ---- ---- ---- 13.40 -.10 13.50 1405 ---- ---- ---- ---- 13.60 -.20 13.80 1410 ---- ---- ---- ---- 13.90 -.20 14.10 1415 ---- ---- ---- ---- 14.20 -.10 14.30 1420 ---- ---- ---- ---- 14.40 -.20 14.60 1425 ---- ---- ---- ---- 14.70 -.20 14.90 1430 ---- ---- ---- ---- 15.00 -.20 15.20 1435 ---- ---- ---- ---- 15.30 -.20 15.50 1440 ---- ---- ---- ---- 15.60 -.20 15.80 1445 ---- ---- ---- ---- 15.90 -.20 16.10 1450 ---- ---- ---- ---- 16.20 -.20 16.40 1455 ---- ---- ---- ---- 16.50 -.20 16.70 1460 ---- ---- ---- ---- 16.80 -.20 17.00 1465 ---- ---- ---- ---- 17.20 -.20 17.40 1470 ---- ---- ---- ---- 17.50 -.20 17.70 1475 ---- ---- ---- ---- 17.90 -.20 18.10 1480 ---- ---- ---- ---- 18.20 -.20 18.40 1485 ---- ---- ---- ---- 18.60 -.20 18.80 1490 ---- ---- ---- ---- 18.90 -.30 19.20 1495 ---- ---- ---- ---- 19.30 -.20 19.50 1500 ---- ---- ---- ---- 19.70 -.20 19.90 1505 ---- ---- ---- ---- 20.10 -.20 20.30 1510 ---- ---- ---- ---- 20.50 -.20 20.70 1515 ---- ---- ---- ---- 20.90 -.20 21.10 1520 ---- ---- ---- ---- 21.30 -.30 21.60 1525 ---- ---- ---- ---- 21.80 -.20 22.00 1530 ---- ---- ---- ---- 22.20 -.30 22.50 1535 ---- ---- ---- ---- 22.70 -.20 22.90 1540 ---- ---- ---- ---- 23.10 -.30 23.40 1545 ---- ---- ---- ---- 23.60 -.30 23.90 1550 ---- ---- ---- ---- 24.10 -.30 24.40 1555 ---- ---- ---- ---- 24.60 -.30 24.90 1560 ---- ---- ---- ---- 25.10 -.30 25.40 1565 ---- ---- ---- ---- 25.60 -.30 25.90 1570 ---- ---- ---- ---- 26.10 -.30 26.40 1575 ---- ---- ---- ---- 26.70 -.30 27.00 1580 ---- ---- ---- ---- 27.20 -.30 27.50 1585 ---- ---- ---- ---- 27.80 -.30 28.10 1590 ---- ---- ---- ---- 28.30 -.30 28.60 1595 ---- ---- ---- ---- 28.90 -.30 29.20 1600 ---- ---- ---- ---- 29.50 -.30 29.80 1605 ---- ---- ---- ---- 30.10 -.30 30.40 1610 ---- ---- ---- ---- 30.70 -.40 31.10 1615 ---- ---- ---- ---- 31.40 -.30 31.70 1620 ---- ---- ---- ---- 32.00 -.30 32.30 1625 ---- ---- ---- ---- 32.70 -.30 33.00 1630 ---- ---- ---- ---- 33.30 -.40 33.70 1635 ---- ---- ---- ---- 34.00 -.30 34.30 1640 ---- ---- ---- ---- 34.70 -.30 35.00 1645 ---- ---- ---- ---- 35.40 -.40 35.80 1650 ---- ---- ---- ---- 36.10 -.40 36.50 1655 ---- ---- ---- ---- 36.90 -.40 37.30 1660 ---- ---- ---- ---- 37.70 -.40 38.10 1665 ---- ---- ---- ---- 38.50 -.40 38.90 1670 ---- ---- ---- ---- 39.30 -.40 39.70 1675 ---- ---- ---- ---- 40.20 -.40 40.60 1680 ---- ---- ---- ---- 41.00 -.50 41.50 1685 ---- ---- ---- ---- 42.00 -.40 42.40 1690 ---- ---- ---- ---- 42.90 -.40 43.30 1695 ---- ---- ---- ---- 43.80 -.50 44.30 1700 ---- ---- ---- ---- 44.80 -.50 45.30 1705 ---- ---- ---- ---- 45.80 -.50 46.30 1710 ---- ---- ---- ---- 46.90 -.40 47.30 1715 ---- ---- ---- ---- 47.90 -.50 48.40 1720 ---- ---- ---- ---- 49.00 -.50 49.50 1725 ---- ---- ---- ---- 50.20 -.40 50.60 1730 ---- ---- ---- ---- 51.30 -.50 51.80 1735 ---- ---- ---- ---- 52.50 -.50 53.00 1740 ---- ---- ---- ---- 53.70 -.50 54.20 1745 ---- ---- ---- ---- 54.90 -.50 55.40 1750 ---- ---- ---- ---- 56.20 -.50 56.70 1755 ---- ---- ---- ---- 57.50 -.50 58.00 1760 ---- ---- ---- ---- 58.80 -.60 59.40 1765 ---- ---- ---- ---- 60.20 -.50 60.70 1770 ---- ---- ---- ---- 61.60 -.50 62.10 1775 ---- ---- ---- ---- 63.00 -.50 63.50 1780 ---- ---- ---- ---- 64.40 -.60 65.00 1785 ---- ---- ---- ---- 65.90 -.60 66.50 1790 ---- ---- ---- ---- 67.40 -.60 68.00 1795 ---- ---- ---- ---- 68.90 -.60 69.50 1800 ---- ---- ---- ---- 70.50 -.60 71.10 1805 ---- ---- ---- ---- 72.10 -.60 72.70 1810 ---- ---- ---- ---- 73.70 -.60 74.30 1815 ---- ---- ---- ---- 75.40 -.60 76.00 1820 ---- ---- ---- ---- 77.10 -.60 77.70 1825 ---- ---- ---- ---- 78.80 -.60 79.40 1830 ---- ---- ---- ---- 80.50 -.70 81.20 1835 ---- ---- ---- ---- 82.30 -.60 82.90 1840 ---- ---- ---- ---- 84.10 -.70 84.80 1845 ---- ---- ---- ---- 85.90 -.70 86.60 1850 ---- ---- ---- ---- 87.80 -.70 88.50 1855 ---- ---- ---- ---- 89.70 -.70 90.40 1860 ---- ---- ---- ---- 91.60 -.70 92.30 1865 ---- ---- ---- ---- 93.60 -.70 94.30 1870 ---- ---- ---- ---- 95.60 -.70 96.30 1875 ---- ---- ---- ---- 97.60 -.70 98.30 1880 ---- ---- ---- ---- 99.60 -.80 100.40 75 1885 ---- ---- ---- ---- 101.70 -.80 102.50 1890 ---- ---- ---- ---- 103.90 -.70 104.60 1895 ---- ---- ---- ---- 106.00 -.80 106.80 1900 ---- ---- ---- ---- 108.20 -.80 109.00 1905 ---- ---- ---- ---- 110.40 -.80 111.20 1910 ---- ---- ---- ---- 112.60 -.90 113.50 1915 ---- ---- ---- ---- 114.90 -.80 115.70 1920 ---- ---- ---- ---- 117.20 -.90 118.10 1925 ---- ---- ---- ---- 119.60 -.80 120.40 1930 ---- ---- ---- ---- 122.00 -.80 122.80 1935 ---- ---- ---- ---- 124.40 -.80 125.20 1940 ---- ---- ---- ---- 126.80 -.90 127.70 1945 ---- ---- ---- ---- 129.30 -.80 130.10 1950 ---- ---- ---- ---- 131.80 -.80 132.60 1955 ---- ---- ---- ---- 134.30 -.90 135.20 1960 ---- ---- ---- ---- 136.90 -.90 137.80 1965 ---- ---- ---- ---- 139.50 -.90 140.40 1970 ---- ---- ---- ---- 142.10 -.90 143.00 100 1975 ---- ---- ---- ---- 144.70 -1.00 145.70 1980 ---- ---- ---- ---- 147.40 -1.00 148.40 1985 ---- ---- ---- ---- 150.20 -.90 151.10 1990 ---- ---- ---- ---- 152.90 -1.00 153.90 1995 ---- ---- ---- ---- 155.70 -.90 156.60 2000 ---- ---- ---- ---- 158.50 -1.00 159.50 130 2005 ---- ---- ---- ---- 161.40 -.90 162.30 2010 ---- ---- ---- ---- 164.30 -.90 165.20 2015 ---- ---- ---- ---- 167.20 -1.00 168.20 2020 ---- ---- ---- ---- 170.10 -1.00 171.10 2025 ---- ---- ---- ---- 173.10 -1.00 174.10 2030 ---- ---- ---- ---- 176.10 -1.10 177.20 2035 ---- ---- ---- ---- 179.20 -1.00 180.20 2040 ---- ---- ---- ---- 182.30 -1.00 183.30 2045 ---- ---- ---- ---- 185.40 -1.00 186.40 2050 ---- ---- ---- ---- 188.60 -1.00 189.60 2055 ---- ---- ---- ---- 191.70 -1.10 192.80 2060 ---- ---- ---- ---- 195.00 -1.00 196.00 2065 ---- ---- ---- ---- 198.20 -1.10 199.30 2070 ---- ---- ---- ---- 201.50 -1.10 202.60 2075 ---- ---- ---- ---- 204.80 -1.10 205.90 2080 ---- ---- ---- ---- 208.10 -1.10 209.20 2085 ---- ---- ---- ---- 211.50 -1.10 212.60 2090 ---- ---- ---- ---- 214.90 -1.10 216.00 2095 ---- ---- ---- ---- 218.30 -1.10 219.40 2100 ---- ---- ---- ---- 221.70 -1.10 222.80 2105 ---- ---- ---- ---- 225.10 -1.20 226.30 2110 ---- ---- ---- ---- 228.60 -1.10 229.70 2115 ---- ---- ---- ---- 232.10 -1.10 233.20 2120 ---- ---- ---- ---- 235.60 -1.10 236.70 2125 ---- ---- ---- ---- 239.10 -1.20 240.30 2130 ---- ---- ---- ---- 242.60 -1.20 243.80 2135 ---- ---- ---- ---- 246.20 -1.20 247.40 2140 ---- ---- ---- ---- 249.70 -1.20 250.90 2145 ---- ---- ---- ---- 253.30 -1.20 254.50 2150 ---- ---- ---- ---- 256.90 -1.20 258.10 2155 ---- ---- ---- ---- 260.50 -1.20 261.70 2160 ---- ---- ---- ---- 264.10 -1.20 265.30 2165 ---- ---- ---- ---- 267.70 -1.20 268.90 2170 ---- ---- ---- ---- 271.30 -1.20 272.50 2175 ---- ---- ---- ---- 275.00 -1.20 276.20 2180 ---- ---- ---- ---- 278.60 -1.30 279.90 2185 ---- ---- ---- ---- 282.30 -1.30 283.60 2190 ---- ---- ---- ---- 286.00 -1.30 287.30 2195 ---- ---- ---- ---- 289.80 -1.20 291.00 2200 ---- ---- ---- ---- 293.50 -1.30 294.80 2205 ---- ---- ---- ---- 297.30 -1.20 298.50 2210 ---- ---- ---- ---- 301.10 -1.20 302.30 2215 ---- ---- ---- ---- 304.90 -1.30 306.20 2220 ---- ---- ---- ---- 308.80 -1.20 310.00 2225 ---- ---- ---- ---- 312.70 -1.20 313.90 2230 ---- ---- ---- ---- 316.60 -1.20 317.80 2235 ---- ---- ---- ---- 320.50 -1.30 321.80 2240 ---- ---- ---- ---- 324.50 -1.30 325.80 2245 ---- ---- ---- ---- 328.50 -1.30 329.80 2250 ---- ---- ---- ---- 332.40 -1.30 333.70 2255 ---- ---- ---- ---- 336.40 -1.30 337.70 2260 ---- ---- ---- ---- 340.30 -1.30 341.60 2265 ---- ---- ---- ---- 344.30 -1.30 345.60 2270 ---- ---- ---- ---- 348.20 -1.40 349.60 2275 ---- ---- ---- ---- 352.20 -1.30 353.50 2280 ---- ---- ---- ---- 356.20 -1.30 357.50 2285 ---- ---- ---- ---- 360.10 -1.40 361.50 2290 ---- ---- ---- ---- 364.10 -1.30 365.40 2295 ---- ---- ---- ---- 368.10 -1.40 369.50 2300 ---- ---- ---- ---- 372.20 -1.30 373.50 2305 ---- ---- ---- ---- 376.20 -1.40 377.60 2310 ---- ---- ---- ---- 380.30 -1.30 381.60 2315 ---- ---- ---- ---- 384.40 -1.30 385.70 2320 ---- ---- ---- ---- 388.50 -1.40 389.90 2325 ---- ---- ---- ---- 392.60 -1.40 394.00 2330 ---- ---- ---- ---- 396.80 -1.40 398.20 2335 ---- ---- ---- ---- 401.00 -1.30 402.30 2340 ---- ---- ---- ---- 405.10 -1.40 406.50 2345 ---- ---- ---- ---- 409.30 -1.40 410.70 2350 ---- ---- ---- ---- 413.50 -1.40 414.90 2355 ---- ---- ---- ---- 417.70 -1.40 419.10 2360 ---- ---- ---- ---- 422.00 -1.40 423.40 2370 ---- ---- ---- ---- 430.40 -1.40 431.80 2375 ---- ---- ---- ---- 434.70 -1.40 436.10 2380 ---- ---- ---- ---- 438.90 -1.40 440.30 2390 ---- ---- ---- ---- 447.50 -1.40 448.90 2400 ---- ---- ---- ---- 456.10 -1.40 457.50 2410 ---- ---- ---- ---- 464.70 -1.40 466.10 2420 ---- ---- ---- ---- 473.30 -1.50 474.80 2425 ---- ---- ---- ---- 477.70 -1.40 479.10 2430 ---- ---- ---- ---- 482.00 -1.40 483.40 2440 ---- ---- ---- ---- 490.70 -1.50 492.20 2450 ---- ---- ---- ---- 499.50 -1.40 500.90 2460 ---- ---- ---- ---- 508.20 -1.50 509.70 2475 ---- ---- ---- ---- 521.40 -1.50 522.90 2500 ---- ---- ---- ---- 543.60 -1.50 545.10 2525 ---- ---- ---- ---- 565.90 -1.50 567.40 2550 ---- ---- ---- ---- 588.40 -1.50 589.90 2575 ---- ---- ---- ---- 611.00 -1.50 612.50 2600 ---- ---- ---- ---- 633.70 -1.60 635.30 2625 ---- ---- ---- ---- 656.60 -1.50 658.10 2650 ---- ---- ---- ---- 679.60 -1.50 681.10 900 ---- ---- ---- ---- 1.30 UNCH 1.30 925 ---- ---- ---- ---- 1.50 UNCH 1.50 950 ---- ---- ---- ---- 1.70 UNCH 1.70 975 ---- ---- ---- ---- 2.00 UNCH 2.00 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 7.40 -.20 7.60 1300 ---- ---- ---- ---- 8.40 -.20 8.60 1325 ---- ---- ---- ---- 9.50 -.20 9.70 1350 ---- ---- ---- ---- 10.70 -.20 10.90 1375 ---- ---- ---- ---- 12.00 -.30 12.30 1400 ---- ---- ---- ---- 13.40 -.30 13.70 1425 ---- ---- ---- ---- 15.00 -.30 15.30 1450 ---- ---- ---- ---- 16.70 -.40 17.10 1470 ---- ---- ---- ---- 18.20 -.40 18.60 1475 ---- ---- ---- ---- 18.60 -.40 19.00 1480 ---- ---- ---- ---- 19.00 -.40 19.40 1490 ---- ---- ---- ---- 19.80 -.50 20.30 1500 ---- ---- ---- ---- 20.70 -.50 21.20 1510 ---- ---- ---- ---- 21.60 -.50 22.10 1520 ---- ---- ---- ---- 22.50 -.50 23.00 1525 ---- ---- ---- ---- 22.90 -.60 23.50 1530 ---- ---- ---- ---- 23.40 -.50 23.90 1540 ---- ---- ---- ---- 24.40 -.50 24.90 1550 ---- ---- ---- ---- 25.40 -.60 26.00 1560 ---- ---- ---- ---- 26.40 -.60 27.00 1565 ---- ---- ---- ---- 27.00 -.60 27.60 1570 ---- ---- ---- ---- 27.50 -.60 28.10 1575 ---- ---- ---- ---- 28.10 -.60 28.70 1580 ---- ---- ---- ---- 28.60 -.70 29.30 1585 ---- ---- ---- ---- 29.20 -.70 29.90 1590 ---- ---- ---- ---- 29.80 -.70 30.50 1595 ---- ---- ---- ---- 30.40 -.70 31.10 1600 ---- ---- ---- ---- 31.00 -.70 31.70 1605 ---- ---- ---- ---- 31.60 -.70 32.30 1610 ---- ---- ---- ---- 32.20 -.70 32.90 1615 ---- ---- ---- ---- 32.90 -.70 33.60 1620 ---- ---- ---- ---- 33.50 -.70 34.20 1625 ---- ---- ---- ---- 34.20 -.70 34.90 1630 ---- ---- ---- ---- 34.80 -.80 35.60 1635 ---- ---- ---- ---- 35.50 -.80 36.30 1640 ---- ---- ---- ---- 36.20 -.80 37.00 1645 ---- ---- ---- ---- 36.90 -.80 37.70 1650 ---- ---- ---- ---- 37.60 -.80 38.40 1655 ---- ---- ---- ---- 38.30 -.90 39.20 1660 ---- ---- ---- ---- 39.10 -.80 39.90 1665 ---- ---- ---- ---- 39.90 -.80 40.70 1670 ---- ---- ---- ---- 40.70 -.80 41.50 1675 ---- ---- ---- ---- 41.50 -.90 42.40 1680 ---- ---- ---- ---- 42.40 -.90 43.30 1685 ---- ---- ---- ---- 43.30 -.90 44.20 1690 ---- ---- ---- ---- 44.20 -.90 45.10 1695 ---- ---- ---- ---- 45.10 -.90 46.00 1700 ---- ---- ---- ---- 46.10 -.90 47.00 1705 ---- ---- ---- ---- 47.00 -1.00 48.00 1710 ---- ---- ---- ---- 48.00 -1.00 49.00 1715 ---- ---- ---- ---- 49.10 -1.00 50.10 1720 ---- ---- ---- ---- 50.20 -1.00 51.20 1725 ---- ---- ---- ---- 51.20 -1.10 52.30 1730 ---- ---- ---- ---- 52.40 -1.00 53.40 1735 ---- ---- ---- ---- 53.50 -1.10 54.60 1740 ---- ---- ---- ---- 54.70 -1.10 55.80 1745 ---- ---- ---- ---- 55.90 -1.10 57.00 1750 ---- ---- ---- ---- 57.10 -1.20 58.30 1755 ---- ---- ---- ---- 58.40 -1.10 59.50 1760 ---- ---- ---- ---- 59.70 -1.20 60.90 1765 ---- ---- ---- ---- 61.00 -1.20 62.20 1770 ---- ---- ---- ---- 62.40 -1.20 63.60 1775 ---- ---- ---- ---- 63.80 -1.20 65.00 1780 ---- ---- ---- ---- 65.20 -1.20 66.40 1785 ---- ---- ---- ---- 66.60 -1.30 67.90 1790 ---- ---- ---- ---- 68.10 -1.30 69.40 1795 ---- ---- ---- ---- 69.60 -1.30 70.90 1800 ---- ---- ---- ---- 71.10 -1.30 72.40 1805 ---- ---- ---- ---- 72.70 -1.30 74.00 1810 ---- ---- ---- ---- 74.30 -1.30 75.60 1815 ---- ---- ---- ---- 75.90 -1.40 77.30 1820 ---- ---- ---- ---- 77.50 -1.40 78.90 1825 ---- ---- ---- ---- 79.20 -1.40 80.60 1830 ---- ---- ---- ---- 80.90 -1.40 82.30 1835 ---- ---- ---- ---- 82.60 -1.50 84.10 1840 ---- ---- ---- ---- 84.40 -1.50 85.90 1845 ---- ---- ---- ---- 86.20 -1.50 87.70 1850 ---- ---- ---- ---- 88.00 -1.50 89.50 1855 ---- ---- ---- ---- 89.90 -1.50 91.40 1860 ---- ---- ---- ---- 91.80 -1.50 93.30 1865 ---- ---- ---- ---- 93.70 -1.60 95.30 1870 ---- ---- ---- ---- 95.60 -1.60 97.20 1875 ---- ---- ---- ---- 97.60 -1.60 99.20 1880 ---- ---- ---- ---- 99.60 -1.70 101.30 1885 ---- ---- ---- ---- 101.70 -1.60 103.30 1890 ---- ---- ---- ---- 103.70 -1.70 105.40 1895 ---- ---- ---- ---- 105.80 -1.70 107.50 1900 ---- ---- ---- ---- 108.00 -1.70 109.70 1905 ---- ---- ---- ---- 110.10 -1.80 111.90 1910 ---- ---- ---- ---- 112.30 -1.80 114.10 1915 ---- ---- ---- ---- 114.60 -1.80 116.40 1920 ---- ---- ---- ---- 116.80 -1.80 118.60 1925 ---- ---- ---- ---- 119.10 -1.90 121.00 1930 ---- ---- ---- ---- 121.40 -1.90 123.30 1935 ---- ---- ---- ---- 123.80 -1.90 125.70 1940 ---- ---- ---- ---- 126.20 -1.90 128.10 1945 ---- ---- ---- ---- 128.60 -1.90 130.50 1950 ---- ---- ---- ---- 131.10 -1.90 133.00 1955 ---- ---- ---- ---- 133.50 -2.00 135.50 1960 ---- ---- ---- ---- 136.00 -2.00 138.00 1965 ---- ---- ---- ---- 138.60 -2.00 140.60 1970 ---- ---- ---- ---- 141.20 -2.00 143.20 1975 ---- ---- ---- ---- 143.80 -2.00 145.80 1980 ---- ---- ---- ---- 146.40 -2.10 148.50 1985 ---- ---- ---- ---- 149.10 -2.10 151.20 1990 ---- ---- ---- ---- 151.80 -2.10 153.90 1995 ---- ---- ---- ---- 154.50 -2.20 156.70 2000 ---- ---- ---- ---- 157.30 -2.10 159.40 2005 ---- ---- ---- ---- 160.10 -2.20 162.30 2010 ---- ---- ---- ---- 162.90 -2.20 165.10 2015 ---- ---- ---- ---- 165.80 -2.20 168.00 2020 ---- ---- ---- ---- 168.70 -2.20 170.90 2025 ---- ---- ---- ---- 171.60 -2.20 173.80 2030 ---- ---- ---- ---- 174.50 -2.30 176.80 2035 ---- ---- ---- ---- 177.50 -2.30 179.80 2040 ---- ---- ---- ---- 180.50 -2.40 182.90 2045 ---- ---- ---- ---- 183.60 -2.30 185.90 2050 ---- ---- ---- ---- 186.70 -2.30 189.00 2055 ---- ---- ---- ---- 189.80 -2.40 192.20 2060 ---- ---- ---- ---- 192.90 -2.40 195.30 2065 ---- ---- ---- ---- 196.10 -2.40 198.50 2070 ---- ---- ---- ---- 199.30 -2.40 201.70 2075 ---- ---- ---- ---- 202.50 -2.50 205.00 2080 ---- ---- ---- ---- 205.80 -2.50 208.30 2085 ---- ---- ---- ---- 209.10 -2.50 211.60 2090 ---- ---- ---- ---- 212.40 -2.50 214.90 2095 ---- ---- ---- ---- 215.70 -2.60 218.30 2100 ---- ---- ---- ---- 219.10 -2.60 221.70 2105 ---- ---- ---- ---- 222.50 -2.60 225.10 2110 ---- ---- ---- ---- 225.90 -2.60 228.50 2115 ---- ---- ---- ---- 229.40 -2.60 232.00 2120 ---- ---- ---- ---- 232.80 -2.60 235.40 2125 ---- ---- ---- ---- 236.30 -2.70 239.00 2130 ---- ---- ---- ---- 239.80 -2.70 242.50 2135 ---- ---- ---- ---- 243.30 -2.70 246.00 2140 ---- ---- ---- ---- 246.90 -2.70 249.60 2145 ---- ---- ---- ---- 250.50 -2.70 253.20 2150 ---- ---- ---- ---- 254.00 -2.80 256.80 2155 ---- ---- ---- ---- 257.60 -2.80 260.40 2160 ---- ---- ---- ---- 261.30 -2.70 264.00 2165 ---- ---- ---- ---- 264.90 -2.80 267.70 2170 ---- ---- ---- ---- 268.50 -2.80 271.30 2175 ---- ---- ---- ---- 272.20 -2.80 275.00 2180 ---- ---- ---- ---- 275.90 -2.80 278.70 2185 ---- ---- ---- ---- 279.60 -2.80 282.40 2190 ---- ---- ---- ---- 283.30 -2.90 286.20 2195 ---- ---- ---- ---- 287.00 -2.90 289.90 2200 ---- ---- ---- ---- 290.80 -2.90 293.70 2205 ---- ---- ---- ---- 294.60 -2.90 297.50 2210 ---- ---- ---- ---- 298.30 -2.90 301.20 2220 ---- ---- ---- ---- 305.90 -3.00 308.90 2225 ---- ---- ---- ---- 309.70 -3.00 312.70 2230 ---- ---- ---- ---- 313.60 -3.00 316.60 2240 ---- ---- ---- ---- 321.30 -3.00 324.30 2250 ---- ---- ---- ---- 329.10 -3.00 332.10 2260 ---- ---- ---- ---- 336.90 -3.00 339.90 2270 ---- ---- ---- ---- 344.70 -3.10 347.80 2275 ---- ---- ---- ---- 348.70 -3.10 351.80 2280 ---- ---- ---- ---- 352.70 -3.10 355.80 2290 ---- ---- ---- ---- 360.60 -3.20 363.80 2300 ---- ---- ---- ---- 368.60 -3.20 371.80 2310 ---- ---- ---- ---- 376.70 ---- ---- 2325 ---- ---- ---- ---- 388.90 -3.20 392.10 2350 ---- ---- ---- ---- 409.40 -3.30 412.70 2375 ---- ---- ---- ---- 430.20 -3.30 433.50 2400 ---- ---- ---- ---- 451.20 -3.40 454.60 2425 ---- ---- ---- ---- 472.40 -3.50 475.90 2450 ---- ---- ---- ---- 493.90 -3.50 497.40 2475 ---- ---- ---- ---- 515.50 -3.50 519.00 2500 ---- ---- ---- ---- 537.40 -3.50 540.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 8.50 -.20 8.70 1425 ---- ---- ---- ---- 10.10 -.30 10.40 1450 ---- ---- ---- ---- 12.00 -.30 12.30 1475 ---- ---- ---- ---- 14.10 -.30 14.40 1500 ---- ---- ---- ---- 16.50 -.40 16.90 1525 ---- ---- ---- ---- 19.10 -.50 19.60 1550 ---- ---- ---- ---- 22.10 -.60 22.70 1575 ---- ---- ---- ---- 25.50 -.60 26.10 1580 ---- ---- ---- ---- 26.20 -.60 26.80 1590 ---- ---- ---- ---- 27.70 -.60 28.30 1600 ---- ---- ---- ---- 29.20 -.70 29.90 1610 ---- ---- ---- ---- 30.80 -.70 31.50 1620 ---- ---- ---- ---- 32.50 -.70 33.20 1625 ---- ---- ---- ---- 33.30 -.70 34.00 1630 ---- ---- ---- ---- 34.20 -.70 34.90 1640 ---- ---- ---- ---- 36.00 -.70 36.70 1650 ---- ---- ---- ---- 37.80 -.80 38.60 1660 ---- ---- ---- ---- 39.80 -.80 40.60 1670 ---- ---- ---- ---- 41.80 -.80 42.60 1675 ---- ---- ---- ---- 42.80 -.90 43.70 1680 ---- ---- ---- ---- 43.80 -.90 44.70 1685 ---- ---- ---- ---- 44.90 -.90 45.80 1690 ---- ---- ---- ---- 46.00 -.90 46.90 1695 ---- ---- ---- ---- 47.10 -.90 48.00 1700 ---- ---- ---- ---- 48.20 -.90 49.10 1705 ---- ---- ---- ---- 49.30 -1.00 50.30 1710 ---- ---- ---- ---- 50.50 -.90 51.40 1715 ---- ---- ---- ---- 51.60 -1.00 52.60 1720 ---- ---- ---- ---- 52.80 -1.00 53.80 1725 ---- ---- ---- ---- 54.00 -1.10 55.10 1730 ---- ---- ---- ---- 55.30 -1.00 56.30 1735 ---- ---- ---- ---- 56.50 -1.10 57.60 1740 ---- ---- ---- ---- 57.80 -1.10 58.90 1745 ---- ---- ---- ---- 59.10 -1.10 60.20 1750 ---- ---- ---- ---- 60.40 -1.10 61.50 1755 ---- ---- ---- ---- 61.70 -1.20 62.90 1760 ---- ---- ---- ---- 63.10 -1.10 64.20 1765 ---- ---- ---- ---- 64.40 -1.20 65.60 1770 ---- ---- ---- ---- 65.80 -1.20 67.00 1775 ---- ---- ---- ---- 67.20 -1.30 68.50 1780 ---- ---- ---- ---- 68.70 -1.20 69.90 1785 ---- ---- ---- ---- 70.10 -1.30 71.40 1790 ---- ---- ---- ---- 71.60 -1.30 72.90 1795 ---- ---- ---- ---- 73.10 -1.30 74.40 1800 ---- ---- ---- ---- 74.70 -1.30 76.00 1805 ---- ---- ---- ---- 76.20 -1.40 77.60 1810 ---- ---- ---- ---- 77.80 -1.40 79.20 1815 ---- ---- ---- ---- 79.50 -1.40 80.90 1820 ---- ---- ---- ---- 81.10 -1.40 82.50 1825 ---- ---- ---- ---- 82.80 -1.40 84.20 1830 ---- ---- ---- ---- 84.60 -1.40 86.00 1835 ---- ---- ---- ---- 86.30 -1.50 87.80 1840 ---- ---- ---- ---- 88.10 -1.50 89.60 1845 ---- ---- ---- ---- 89.90 -1.50 91.40 1850 ---- ---- ---- ---- 91.70 -1.60 93.30 1855 ---- ---- ---- ---- 93.60 -1.60 95.20 1860 ---- ---- ---- ---- 95.50 -1.60 97.10 1865 ---- ---- ---- ---- 97.50 -1.60 99.10 1870 ---- ---- ---- ---- 99.40 -1.60 101.00 1875 ---- ---- ---- ---- 101.40 -1.70 103.10 1880 ---- ---- ---- ---- 103.50 -1.60 105.10 1885 ---- ---- ---- ---- 105.50 -1.70 107.20 1890 ---- ---- ---- ---- 107.60 -1.70 109.30 1895 ---- ---- ---- ---- 109.80 -1.70 111.50 1900 ---- ---- ---- ---- 111.90 -1.80 113.70 1905 ---- ---- ---- ---- 114.10 -1.80 115.90 1910 ---- ---- ---- ---- 116.30 -1.80 118.10 1915 ---- ---- ---- ---- 118.60 -1.80 120.40 1920 ---- ---- ---- ---- 120.90 -1.80 122.70 1925 ---- ---- ---- ---- 123.20 -1.80 125.00 1930 ---- ---- ---- ---- 125.50 -1.90 127.40 1935 ---- ---- ---- ---- 127.90 -1.90 129.80 1940 ---- ---- ---- ---- 130.30 -1.90 132.20 1945 ---- ---- ---- ---- 132.80 -1.90 134.70 1950 ---- ---- ---- ---- 135.20 -2.00 137.20 1955 ---- ---- ---- ---- 137.70 -2.00 139.70 1960 ---- ---- ---- ---- 140.30 -1.90 142.20 1965 ---- ---- ---- ---- 142.80 -2.00 144.80 1970 ---- ---- ---- ---- 145.40 -2.00 147.40 1975 ---- ---- ---- ---- 148.00 -2.10 150.10 1980 ---- ---- ---- ---- 150.70 -2.00 152.70 1985 ---- ---- ---- ---- 153.40 -2.00 155.40 1990 ---- ---- ---- ---- 156.10 -2.10 158.20 1995 ---- ---- ---- ---- 158.80 -2.10 160.90 2000 ---- ---- ---- ---- 161.60 -2.10 163.70 2005 ---- ---- ---- ---- 164.40 -2.20 166.60 2010 ---- ---- ---- ---- 167.20 -2.20 169.40 2015 ---- ---- ---- ---- 170.10 -2.20 172.30 2020 ---- ---- ---- ---- 173.00 -2.20 175.20 2025 ---- ---- ---- ---- 175.90 -2.30 178.20 2030 ---- ---- ---- ---- 178.90 -2.30 181.20 2035 ---- ---- ---- ---- 181.90 -2.30 184.20 2040 ---- ---- ---- ---- 184.90 -2.30 187.20 2045 ---- ---- ---- ---- 188.00 -2.30 190.30 2050 ---- ---- ---- ---- 191.10 -2.30 193.40 2055 ---- ---- ---- ---- 194.20 -2.30 196.50 2060 ---- ---- ---- ---- 197.30 -2.40 199.70 2065 ---- ---- ---- ---- 200.50 -2.40 202.90 2070 ---- ---- ---- ---- 203.70 -2.40 206.10 2075 ---- ---- ---- ---- 206.90 -2.50 209.40 2080 ---- ---- ---- ---- 210.20 -2.50 212.70 2085 ---- ---- ---- ---- 213.50 -2.50 216.00 2090 ---- ---- ---- ---- 216.80 -2.50 219.30 2095 ---- ---- ---- ---- 220.20 -2.50 222.70 2100 ---- ---- ---- ---- 223.50 -2.60 226.10 2105 ---- ---- ---- ---- 226.90 -2.60 229.50 2110 ---- ---- ---- ---- 230.40 -2.50 232.90 2115 ---- ---- ---- ---- 233.80 -2.60 236.40 2120 ---- ---- ---- ---- 237.30 -2.60 239.90 2125 ---- ---- ---- ---- 240.80 -2.60 243.40 2130 ---- ---- ---- ---- 244.30 -2.60 246.90 2135 ---- ---- ---- ---- 247.80 -2.60 250.40 2140 ---- ---- ---- ---- 251.30 -2.70 254.00 2145 ---- ---- ---- ---- 254.90 -2.70 257.60 2150 ---- ---- ---- ---- 258.50 -2.70 261.20 2155 ---- ---- ---- ---- 262.10 -2.70 264.80 2160 ---- ---- ---- ---- 265.70 -2.70 268.40 2165 ---- ---- ---- ---- 269.40 -2.70 272.10 2170 ---- ---- ---- ---- 273.00 -2.80 275.80 2175 ---- ---- ---- ---- 276.70 -2.70 279.40 2180 ---- ---- ---- ---- 280.40 -2.70 283.10 2185 ---- ---- ---- ---- 284.10 -2.80 286.90 2190 ---- ---- ---- ---- 287.80 -2.80 290.60 2195 ---- ---- ---- ---- 291.50 -2.80 294.30 2200 ---- ---- ---- ---- 295.20 -2.90 298.10 2205 ---- ---- ---- ---- 299.00 -2.90 301.90 2210 ---- ---- ---- ---- 302.80 -2.80 305.60 2220 ---- ---- ---- ---- 310.40 -2.90 313.30 2225 ---- ---- ---- ---- 314.20 -2.90 317.10 2230 ---- ---- ---- ---- 318.00 -2.90 320.90 2240 ---- ---- ---- ---- 325.70 -3.00 328.70 2250 ---- ---- ---- ---- 333.50 -2.90 336.40 2260 ---- ---- ---- ---- 341.30 -3.00 344.30 2270 ---- ---- ---- ---- 349.10 -3.10 352.20 2275 ---- ---- ---- ---- 353.10 -3.00 356.10 2280 ---- ---- ---- ---- 357.00 -3.10 360.10 2290 ---- ---- ---- ---- 365.00 -3.10 368.10 2300 ---- ---- ---- ---- 373.00 -3.10 376.10 2310 ---- ---- ---- ---- 381.00 ---- ---- 2325 ---- ---- ---- ---- 393.20 -3.20 396.40 2350 ---- ---- ---- ---- 413.70 -3.20 416.90 2375 ---- ---- ---- ---- 434.40 -3.30 437.70 2400 ---- ---- ---- ---- 455.40 -3.30 458.70 2425 ---- ---- ---- ---- 476.50 -3.40 479.90 2450 ---- ---- ---- ---- 497.90 -3.50 501.40 2475 ---- ---- ---- ---- 519.50 -3.50 523.00 2500 ---- ---- ---- ---- 541.30 -3.50 544.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 22.60 -.40 23.00 1500 ---- ---- ---- ---- 24.70 -.50 25.20 1525 ---- ---- ---- ---- 27.00 -.50 27.50 1550 ---- ---- ---- ---- 29.40 -.60 30.00 1575 ---- ---- ---- ---- 32.10 -.70 32.80 1600 ---- ---- ---- ---- 35.10 -.60 35.70 1625 ---- ---- ---- ---- 38.30 -.70 39.00 1650 ---- ---- ---- ---- 41.90 -.80 42.70 1660 ---- ---- ---- ---- 43.40 -.90 44.30 1670 ---- ---- ---- ---- 45.10 -.80 45.90 1675 ---- ---- ---- ---- 45.90 -.90 46.80 1680 ---- ---- ---- ---- 46.80 -.90 47.70 1690 ---- ---- ---- ---- 48.60 -.90 49.50 1700 ---- ---- ---- ---- 50.40 -1.00 51.40 1710 ---- ---- ---- ---- 52.40 -1.00 53.40 1720 ---- ---- ---- ---- 54.40 -1.00 55.40 1725 ---- ---- ---- ---- 55.50 ---- ---- 1730 ---- ---- ---- ---- 56.60 -1.00 57.60 1740 ---- ---- ---- ---- 58.90 -1.00 59.90 1750 ---- ---- ---- ---- 61.30 -1.10 62.40 1760 ---- ---- ---- ---- 63.80 -1.10 64.90 1765 ---- ---- ---- ---- 65.10 -1.10 66.20 1770 ---- ---- ---- ---- 66.40 -1.20 67.60 1775 ---- ---- ---- ---- 67.80 -1.10 68.90 1780 ---- ---- ---- ---- 69.20 -1.20 70.40 1785 ---- ---- ---- ---- 70.60 -1.20 71.80 1790 ---- ---- ---- ---- 72.00 -1.30 73.30 1795 ---- ---- ---- ---- 73.50 -1.30 74.80 1800 ---- ---- ---- ---- 75.00 -1.30 76.30 1805 ---- ---- ---- ---- 76.60 -1.30 77.90 1810 ---- ---- ---- ---- 78.20 -1.30 79.50 1815 ---- ---- ---- ---- 79.80 -1.30 81.10 1820 ---- ---- ---- ---- 81.40 -1.40 82.80 1825 ---- ---- ---- ---- 83.10 -1.30 84.40 1830 ---- ---- ---- ---- 84.80 -1.30 86.10 1835 ---- ---- ---- ---- 86.50 -1.40 87.90 1840 ---- ---- ---- ---- 88.20 -1.40 89.60 1845 ---- ---- ---- ---- 90.00 -1.40 91.40 1850 ---- ---- ---- ---- 91.80 -1.50 93.30 1855 ---- ---- ---- ---- 93.60 -1.50 95.10 1860 ---- ---- ---- ---- 95.50 -1.50 97.00 1865 ---- ---- ---- ---- 97.40 -1.50 98.90 1870 ---- ---- ---- ---- 99.30 -1.50 100.80 1875 ---- ---- ---- ---- 101.20 -1.60 102.80 1880 ---- ---- ---- ---- 103.20 -1.60 104.80 1885 ---- ---- ---- ---- 105.20 -1.60 106.80 1890 ---- ---- ---- ---- 107.30 -1.60 108.90 1895 ---- ---- ---- ---- 109.30 -1.70 111.00 1900 ---- ---- ---- ---- 111.40 -1.70 113.10 1905 ---- ---- ---- ---- 113.60 -1.70 115.30 1910 ---- ---- ---- ---- 115.70 -1.70 117.40 1915 ---- ---- ---- ---- 117.90 -1.70 119.60 1920 ---- ---- ---- ---- 120.10 -1.80 121.90 1925 ---- ---- ---- ---- 122.40 -1.80 124.20 1930 ---- ---- ---- ---- 124.70 -1.80 126.50 1935 ---- ---- ---- ---- 127.00 -1.80 128.80 1940 ---- ---- ---- ---- 129.30 -1.80 131.10 1945 ---- ---- ---- ---- 131.70 -1.80 133.50 1950 ---- ---- ---- ---- 134.10 -1.90 136.00 1955 ---- ---- ---- ---- 136.50 -1.90 138.40 1960 ---- ---- ---- ---- 139.00 -1.90 140.90 1965 ---- ---- ---- ---- 141.50 -1.90 143.40 1970 ---- ---- ---- ---- 144.00 -2.00 146.00 1975 ---- ---- ---- ---- 146.60 -1.90 148.50 1980 ---- ---- ---- ---- 149.20 -1.90 151.10 1985 ---- ---- ---- ---- 151.80 -2.00 153.80 1990 ---- ---- ---- ---- 154.40 -2.00 156.40 1995 ---- ---- ---- ---- 157.10 -2.00 159.10 2000 ---- ---- ---- ---- 159.80 -2.10 161.90 2005 ---- ---- ---- ---- 162.50 -2.10 164.60 2010 ---- ---- ---- ---- 165.30 -2.10 167.40 2015 ---- ---- ---- ---- 168.10 -2.10 170.20 2020 ---- ---- ---- ---- 171.00 -2.10 173.10 2025 ---- ---- ---- ---- 173.80 -2.20 176.00 2030 ---- ---- ---- ---- 176.70 -2.20 178.90 2035 ---- ---- ---- ---- 179.60 -2.20 181.80 2040 ---- ---- ---- ---- 182.60 -2.20 184.80 2045 ---- ---- ---- ---- 185.60 -2.20 187.80 2050 ---- ---- ---- ---- 188.60 -2.30 190.90 2055 ---- ---- ---- ---- 191.60 -2.30 193.90 2060 ---- ---- ---- ---- 194.70 -2.30 197.00 2065 ---- ---- ---- ---- 197.80 -2.40 200.20 2070 ---- ---- ---- ---- 201.00 -2.30 203.30 2075 ---- ---- ---- ---- 204.20 -2.30 206.50 2080 ---- ---- ---- ---- 207.40 -2.30 209.70 2085 ---- ---- ---- ---- 210.60 -2.40 213.00 2090 ---- ---- ---- ---- 213.80 -2.40 216.20 2095 ---- ---- ---- ---- 217.10 -2.40 219.50 2100 ---- ---- ---- ---- 220.40 -2.50 222.90 2105 ---- ---- ---- ---- 223.80 -2.40 226.20 2110 ---- ---- ---- ---- 227.10 -2.50 229.60 2115 ---- ---- ---- ---- 230.50 -2.50 233.00 2120 ---- ---- ---- ---- 233.90 -2.50 236.40 2125 ---- ---- ---- ---- 237.40 -2.50 239.90 2130 ---- ---- ---- ---- 240.80 -2.60 243.40 2135 ---- ---- ---- ---- 244.30 -2.60 246.90 2140 ---- ---- ---- ---- 247.80 -2.60 250.40 2145 ---- ---- ---- ---- 251.30 -2.60 253.90 2150 ---- ---- ---- ---- 254.90 -2.60 257.50 2155 ---- ---- ---- ---- 258.40 -2.60 261.00 2160 ---- ---- ---- ---- 262.00 -2.60 264.60 2165 ---- ---- ---- ---- 265.60 -2.60 268.20 2170 ---- ---- ---- ---- 269.20 -2.60 271.80 2175 ---- ---- ---- ---- 272.80 -2.70 275.50 2180 ---- ---- ---- ---- 276.40 -2.70 279.10 2185 ---- ---- ---- ---- 280.10 -2.70 282.80 2190 ---- ---- ---- ---- 283.80 -2.70 286.50 2195 ---- ---- ---- ---- 287.40 -2.80 290.20 2200 ---- ---- ---- ---- 291.10 -2.80 293.90 2205 ---- ---- ---- ---- 294.90 -2.70 297.60 2210 ---- ---- ---- ---- 298.60 -2.80 301.40 2215 ---- ---- ---- ---- 302.30 -2.80 305.10 2220 ---- ---- ---- ---- 306.10 -2.80 308.90 2225 ---- ---- ---- ---- 309.90 ---- ---- 2230 ---- ---- ---- ---- 313.60 -2.90 316.50 2240 ---- ---- ---- ---- 321.20 -2.90 324.10 2250 ---- ---- ---- ---- 328.90 -2.90 331.80 2260 ---- ---- ---- ---- 336.60 -2.90 339.50 2270 ---- ---- ---- ---- 344.40 -2.90 347.30 2275 ---- ---- ---- ---- 348.30 -2.90 351.20 2280 ---- ---- ---- ---- 352.20 -3.00 355.20 2290 ---- ---- ---- ---- 360.10 -3.00 363.10 2300 ---- ---- ---- ---- 368.00 -3.00 371.00 2310 ---- ---- ---- ---- 376.00 -3.00 379.00 2320 ---- ---- ---- ---- 384.00 ---- ---- 2325 ---- ---- ---- ---- 388.00 -3.10 391.10 2350 ---- ---- ---- ---- 408.30 -3.10 411.40 2375 ---- ---- ---- ---- 428.80 -3.20 432.00 2400 ---- ---- ---- ---- 449.50 -3.30 452.80 2425 ---- ---- ---- ---- 470.50 -3.30 473.80 2450 ---- ---- ---- ---- 491.70 -3.30 495.00 2475 ---- ---- ---- ---- 513.10 -3.40 516.50 2500 ---- ---- ---- ---- 534.70 -3.40 538.10 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 6.00 -.10 6.10 1025 ---- ---- ---- ---- 6.60 -.20 6.80 1050 ---- ---- ---- ---- 7.30 -.20 7.50 1075 ---- ---- ---- ---- 8.00 -.20 8.20 1100 ---- ---- ---- ---- 8.80 -.20 9.00 1125 ---- ---- ---- ---- 9.60 -.20 9.80 1130 ---- ---- ---- ---- 9.80 -.20 10.00 1140 ---- ---- ---- ---- 10.10 -.20 10.30 1150 ---- ---- ---- ---- 10.50 -.20 10.70 1160 ---- ---- ---- ---- 10.90 -.20 11.10 1170 ---- ---- ---- ---- 11.20 -.30 11.50 1175 ---- ---- ---- ---- 11.40 -.20 11.60 1180 ---- ---- ---- ---- 11.60 -.20 11.80 1190 ---- ---- ---- ---- 12.00 -.20 12.20 1200 ---- ---- ---- ---- 12.40 -.30 12.70 1210 ---- ---- ---- ---- 12.80 -.30 13.10 1220 ---- ---- ---- ---- 13.30 -.20 13.50 1225 ---- ---- ---- ---- 13.50 -.20 13.70 1230 ---- ---- ---- ---- 13.70 -.30 14.00 1235 ---- ---- ---- ---- 13.90 -.30 14.20 1240 ---- ---- ---- ---- 14.20 -.20 14.40 1245 ---- ---- ---- ---- 14.40 -.20 14.60 1250 ---- ---- ---- ---- 14.60 -.30 14.90 1255 ---- ---- ---- ---- 14.80 -.30 15.10 1260 ---- ---- ---- ---- 15.10 -.20 15.30 1265 ---- ---- ---- ---- 15.30 -.30 15.60 1270 ---- ---- ---- ---- 15.60 -.20 15.80 1275 ---- ---- ---- ---- 15.80 -.30 16.10 1280 ---- ---- ---- ---- 16.00 -.30 16.30 1285 ---- ---- ---- ---- 16.30 -.30 16.60 1290 ---- ---- ---- ---- 16.50 -.30 16.80 1295 ---- ---- ---- ---- 16.80 -.30 17.10 1300 ---- ---- ---- ---- 17.10 -.30 17.40 1305 ---- ---- ---- ---- 17.30 -.30 17.60 1310 ---- ---- ---- ---- 17.60 -.30 17.90 1315 ---- ---- ---- ---- 17.90 -.30 18.20 1320 ---- ---- ---- ---- 18.10 -.40 18.50 1325 ---- ---- ---- ---- 18.40 -.30 18.70 1330 ---- ---- ---- ---- 18.70 -.30 19.00 1335 ---- ---- ---- ---- 19.00 -.30 19.30 1340 ---- ---- ---- ---- 19.30 -.30 19.60 1345 ---- ---- ---- ---- 19.50 -.40 19.90 1350 ---- ---- ---- ---- 19.80 -.40 20.20 1355 ---- ---- ---- ---- 20.10 -.40 20.50 1360 ---- ---- ---- ---- 20.40 -.40 20.80 1365 ---- ---- ---- ---- 20.70 -.40 21.10 1370 ---- ---- ---- ---- 21.00 -.40 21.40 1375 ---- ---- ---- ---- 21.30 -.40 21.70 1380 ---- ---- ---- ---- 21.70 -.40 22.10 1385 ---- ---- ---- ---- 22.00 -.40 22.40 1390 ---- ---- ---- ---- 22.30 -.40 22.70 1395 ---- ---- ---- ---- 22.60 -.40 23.00 1400 ---- ---- ---- ---- 23.00 -.40 23.40 1405 ---- ---- ---- ---- 23.30 -.40 23.70 1410 ---- ---- ---- ---- 23.60 -.50 24.10 1415 ---- ---- ---- ---- 24.00 -.40 24.40 1420 ---- ---- ---- ---- 24.30 -.50 24.80 1425 ---- ---- ---- ---- 24.70 -.40 25.10 1430 ---- ---- ---- ---- 25.00 -.50 25.50 1435 ---- ---- ---- ---- 25.40 -.50 25.90 1440 ---- ---- ---- ---- 25.80 -.40 26.20 1445 ---- ---- ---- ---- 26.10 -.50 26.60 1450 ---- ---- ---- ---- 26.50 -.50 27.00 1455 ---- ---- ---- ---- 26.90 -.50 27.40 1460 ---- ---- ---- ---- 27.30 -.50 27.80 1465 ---- ---- ---- ---- 27.70 -.50 28.20 1470 ---- ---- ---- ---- 28.10 -.50 28.60 1475 ---- ---- ---- ---- 28.50 -.50 29.00 1480 ---- ---- ---- ---- 28.90 -.50 29.40 1485 ---- ---- ---- ---- 29.40 -.50 29.90 1490 ---- ---- ---- ---- 29.80 -.50 30.30 1495 ---- ---- ---- ---- 30.20 -.60 30.80 1500 ---- ---- ---- ---- 30.70 -.50 31.20 1505 ---- ---- ---- ---- 31.10 -.60 31.70 1510 ---- ---- ---- ---- 31.60 -.50 32.10 1515 ---- ---- ---- ---- 32.10 -.50 32.60 1520 ---- ---- ---- ---- 32.50 -.60 33.10 1525 ---- ---- ---- ---- 33.00 -.60 33.60 1530 ---- ---- ---- ---- 33.50 -.60 34.10 1535 ---- ---- ---- ---- 34.00 -.60 34.60 1540 ---- ---- ---- ---- 34.50 -.70 35.20 1545 ---- ---- ---- ---- 35.10 -.60 35.70 1550 ---- ---- ---- ---- 35.60 -.60 36.20 1555 ---- ---- ---- ---- 36.20 -.60 36.80 1560 ---- ---- ---- ---- 36.70 -.70 37.40 1565 ---- ---- ---- ---- 37.30 -.60 37.90 1570 ---- ---- ---- ---- 37.90 -.60 38.50 1575 ---- ---- ---- ---- 38.50 -.60 39.10 1580 ---- ---- ---- ---- 39.10 -.70 39.80 1585 ---- ---- ---- ---- 39.70 -.70 40.40 1590 ---- ---- ---- ---- 40.30 -.70 41.00 1595 ---- ---- ---- ---- 40.90 -.80 41.70 1600 ---- ---- ---- ---- 41.60 -.70 42.30 1605 ---- ---- ---- ---- 42.20 -.80 43.00 1610 ---- ---- ---- ---- 42.90 -.80 43.70 1615 ---- ---- ---- ---- 43.60 -.70 44.30 1620 ---- ---- ---- ---- 44.30 -.70 45.00 1625 ---- ---- ---- ---- 45.00 -.80 45.80 1630 ---- ---- ---- ---- 45.70 -.80 46.50 1635 ---- ---- ---- ---- 46.40 -.80 47.20 1640 ---- ---- ---- ---- 47.20 -.80 48.00 1645 ---- ---- ---- ---- 47.90 -.80 48.70 1650 ---- ---- ---- ---- 48.70 -.80 49.50 1655 ---- ---- ---- ---- 49.40 -.90 50.30 1660 ---- ---- ---- ---- 50.20 -.90 51.10 1665 ---- ---- ---- ---- 51.00 -.90 51.90 1670 ---- ---- ---- ---- 51.80 -.90 52.70 1675 ---- ---- ---- ---- 52.60 -.90 53.50 1680 ---- ---- ---- ---- 53.50 -.90 54.40 1685 ---- ---- ---- ---- 54.30 -.90 55.20 1690 ---- ---- ---- ---- 55.20 -.90 56.10 1695 ---- ---- ---- ---- 56.10 -1.00 57.10 1700 ---- ---- ---- ---- 57.10 -.90 58.00 100 1705 ---- ---- ---- ---- 58.00 -1.00 59.00 1710 ---- ---- ---- ---- 59.00 -1.00 60.00 1715 ---- ---- ---- ---- 60.10 -1.00 61.10 1720 ---- ---- ---- ---- 61.10 -1.00 62.10 1725 ---- ---- ---- ---- 62.20 -1.00 63.20 1730 ---- ---- ---- ---- 63.30 -1.00 64.30 1735 ---- ---- ---- ---- 64.40 -1.10 65.50 1740 ---- ---- ---- ---- 65.60 -1.00 66.60 1745 ---- ---- ---- ---- 66.80 -1.00 67.80 1750 ---- ---- ---- ---- 68.00 -1.10 69.10 1755 ---- ---- ---- ---- 69.20 -1.10 70.30 1760 ---- ---- ---- ---- 70.50 -1.10 71.60 1765 ---- ---- ---- ---- 71.80 -1.10 72.90 1770 ---- ---- ---- ---- 73.10 -1.20 74.30 1775 ---- ---- ---- ---- 74.50 -1.20 75.70 1780 ---- ---- ---- ---- 75.90 -1.20 77.10 1785 ---- ---- ---- ---- 77.30 -1.20 78.50 1790 ---- ---- ---- ---- 78.70 -1.30 80.00 1795 ---- ---- ---- ---- 80.20 -1.30 81.50 1800 ---- ---- ---- ---- 81.70 -1.30 83.00 1805 ---- ---- ---- ---- 83.30 -1.20 84.50 1810 ---- ---- ---- ---- 84.80 -1.30 86.10 1815 ---- ---- ---- ---- 86.40 -1.30 87.70 1820 ---- ---- ---- ---- 88.00 -1.40 89.40 1825 ---- ---- ---- ---- 89.70 -1.30 91.00 1830 ---- ---- ---- ---- 91.40 -1.30 92.70 1835 ---- ---- ---- ---- 93.10 -1.30 94.40 1840 ---- ---- ---- ---- 94.80 -1.40 96.20 1845 ---- ---- ---- ---- 96.60 -1.40 98.00 1850 ---- ---- ---- ---- 98.30 -1.50 99.80 1855 ---- ---- ---- ---- 100.20 -1.40 101.60 1860 ---- ---- ---- ---- 102.00 -1.50 103.50 1865 ---- ---- ---- ---- 103.90 -1.50 105.40 1870 ---- ---- ---- ---- 105.80 -1.50 107.30 1875 ---- ---- ---- ---- 107.70 -1.50 109.20 1880 ---- ---- ---- ---- 109.70 -1.50 111.20 1885 ---- ---- ---- ---- 111.60 -1.60 113.20 1890 ---- ---- ---- ---- 113.70 -1.50 115.20 1895 ---- ---- ---- ---- 115.70 -1.60 117.30 1900 ---- ---- ---- ---- 117.80 -1.60 119.40 1905 ---- ---- ---- ---- 119.90 -1.60 121.50 1910 ---- ---- ---- ---- 122.00 -1.70 123.70 1915 ---- ---- ---- ---- 124.20 -1.60 125.80 1920 ---- ---- ---- ---- 126.40 -1.60 128.00 1925 ---- ---- ---- ---- 128.60 -1.70 130.30 1930 ---- ---- ---- ---- 130.80 -1.70 132.50 1935 ---- ---- ---- ---- 133.10 -1.70 134.80 1940 ---- ---- ---- ---- 135.40 -1.80 137.20 1945 ---- ---- ---- ---- 137.80 -1.70 139.50 1950 ---- ---- ---- ---- 140.10 -1.80 141.90 1955 ---- ---- ---- ---- 142.50 -1.80 144.30 1960 ---- ---- ---- ---- 144.90 -1.90 146.80 1965 ---- ---- ---- ---- 147.40 -1.80 149.20 1970 ---- ---- ---- ---- 149.90 -1.80 151.70 1975 ---- ---- ---- ---- 152.40 -1.90 154.30 1980 ---- ---- ---- ---- 154.90 -1.90 156.80 1985 ---- ---- ---- ---- 157.50 -1.90 159.40 1990 ---- ---- ---- ---- 160.10 -1.90 162.00 1995 ---- ---- ---- ---- 162.70 -2.00 164.70 2000 ---- ---- ---- ---- 165.40 -1.90 167.30 2005 ---- ---- ---- ---- 168.10 -1.90 170.00 2010 ---- ---- ---- ---- 170.80 -2.00 172.80 2015 ---- ---- ---- ---- 173.50 -2.00 175.50 2020 ---- ---- ---- ---- 176.30 -2.00 178.30 2025 ---- ---- ---- ---- 179.10 -2.00 181.10 2030 ---- ---- ---- ---- 181.90 -2.10 184.00 2035 ---- ---- ---- ---- 184.80 -2.10 186.90 2040 ---- ---- ---- ---- 187.70 -2.10 189.80 2045 ---- ---- ---- ---- 190.60 -2.10 192.70 2050 ---- ---- ---- ---- 193.60 -2.10 195.70 2055 ---- ---- ---- ---- 196.60 -2.10 198.70 2060 ---- ---- ---- ---- 199.60 -2.20 201.80 2065 ---- ---- ---- ---- 202.60 -2.20 204.80 2070 ---- ---- ---- ---- 205.70 -2.20 207.90 2075 ---- ---- ---- ---- 208.80 -2.30 211.10 2080 ---- ---- ---- ---- 212.00 -2.20 214.20 2085 ---- ---- ---- ---- 215.20 -2.20 217.40 2090 ---- ---- ---- ---- 218.40 -2.30 220.70 2095 ---- ---- ---- ---- 221.60 -2.30 223.90 2100 ---- ---- ---- ---- 224.90 -2.30 227.20 2105 ---- ---- ---- ---- 228.20 -2.30 230.50 2110 ---- ---- ---- ---- 231.50 -2.40 233.90 2115 ---- ---- ---- ---- 234.90 -2.40 237.30 2120 ---- ---- ---- ---- 238.30 -2.30 240.60 2125 ---- ---- ---- ---- 241.70 -2.40 244.10 2130 ---- ---- ---- ---- 245.10 -2.40 247.50 2135 ---- ---- ---- ---- 248.50 -2.40 250.90 2140 ---- ---- ---- ---- 252.00 -2.40 254.40 2145 ---- ---- ---- ---- 255.50 -2.40 257.90 2150 ---- ---- ---- ---- 258.90 -2.50 261.40 2155 ---- ---- ---- ---- 262.50 -2.40 264.90 2160 ---- ---- ---- ---- 266.00 -2.40 268.40 2165 ---- ---- ---- ---- 269.50 -2.50 272.00 2170 ---- ---- ---- ---- 273.00 -2.50 275.50 2175 ---- ---- ---- ---- 276.60 -2.50 279.10 2180 ---- ---- ---- ---- 280.10 -2.60 282.70 2185 ---- ---- ---- ---- 283.70 -2.50 286.20 2190 ---- ---- ---- ---- 287.30 -2.50 289.80 2195 ---- ---- ---- ---- 290.80 -2.60 293.40 2200 ---- ---- ---- ---- 294.40 -2.60 297.00 2205 ---- ---- ---- ---- 298.00 -2.60 300.60 2210 ---- ---- ---- ---- 301.70 -2.60 304.30 2215 ---- ---- ---- ---- 305.30 -2.60 307.90 2220 ---- ---- ---- ---- 308.90 -2.70 311.60 2225 ---- ---- ---- ---- 312.60 -2.70 315.30 2230 ---- ---- ---- ---- 316.30 -2.70 319.00 2235 ---- ---- ---- ---- 320.00 -2.70 322.70 2240 ---- ---- ---- ---- 323.80 -2.70 326.50 2245 ---- ---- ---- ---- 327.50 -2.70 330.20 2250 ---- ---- ---- ---- 331.30 -2.70 334.00 2255 ---- ---- ---- ---- 335.10 -2.80 337.90 2260 ---- ---- ---- ---- 339.00 -2.70 341.70 2265 ---- ---- ---- ---- 342.90 -2.70 345.60 2270 ---- ---- ---- ---- 346.80 -2.70 349.50 2275 ---- ---- ---- ---- 350.70 -2.80 353.50 2280 ---- ---- ---- ---- 354.70 -2.80 357.50 2285 ---- ---- ---- ---- 358.60 -2.80 361.40 2290 ---- ---- ---- ---- 362.60 -2.80 365.40 2295 ---- ---- ---- ---- 366.50 -2.80 369.30 2300 ---- ---- ---- ---- 370.40 -2.80 373.20 2305 ---- ---- ---- ---- 374.30 -2.80 377.10 2310 ---- ---- ---- ---- 378.20 -2.80 381.00 2315 ---- ---- ---- ---- 382.10 -2.80 384.90 2320 ---- ---- ---- ---- 386.00 -2.90 388.90 2325 ---- ---- ---- ---- 389.90 -2.90 392.80 2330 ---- ---- ---- ---- 393.80 -2.90 396.70 2335 ---- ---- ---- ---- 397.70 -2.90 400.60 2340 ---- ---- ---- ---- 401.70 -2.90 404.60 2345 ---- ---- ---- ---- 405.60 -3.00 408.60 2350 ---- ---- ---- ---- 409.60 -2.90 412.50 2355 ---- ---- ---- ---- 413.60 -2.90 416.50 2360 ---- ---- ---- ---- 417.50 -3.00 420.50 2365 ---- ---- ---- ---- 421.50 -3.00 424.50 2370 ---- ---- ---- ---- 425.50 -3.00 428.50 2375 ---- ---- ---- ---- 429.50 -3.00 432.50 2380 ---- ---- ---- ---- 433.60 -3.00 436.60 2390 ---- ---- ---- ---- 441.60 -3.10 444.70 2400 ---- ---- ---- ---- 449.70 -3.10 452.80 2410 ---- ---- ---- ---- 457.90 -3.00 460.90 2420 ---- ---- ---- ---- 466.10 -3.10 469.20 2425 ---- ---- ---- ---- 470.20 -3.10 473.30 2430 ---- ---- ---- ---- 474.30 -3.10 477.40 2440 ---- ---- ---- ---- 482.60 -3.10 485.70 2450 ---- ---- ---- ---- 490.80 -3.20 494.00 2460 ---- ---- ---- ---- 499.20 -3.10 502.30 2470 ---- ---- ---- ---- 507.50 -3.20 510.70 2475 ---- ---- ---- ---- 511.70 -3.20 514.90 2500 ---- ---- ---- ---- 532.80 -3.20 536.00 2525 ---- ---- ---- ---- 554.10 -3.20 557.30 2550 ---- ---- ---- ---- 575.50 -3.30 578.80 2575 ---- ---- ---- ---- 597.10 -3.30 600.40 2600 ---- ---- ---- ---- 618.90 -3.40 622.30 2625 ---- ---- ---- ---- 640.80 -3.40 644.20 2650 ---- ---- ---- ---- 662.90 -3.40 666.30 950 ---- ---- ---- ---- 4.90 -.10 5.00 975 ---- ---- ---- ---- 5.40 -.10 5.50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 12.20 -.20 12.40 1050 ---- ---- ---- ---- 13.20 -.20 13.40 1075 ---- ---- ---- ---- 14.30 -.20 14.50 1100 ---- ---- ---- ---- 15.40 -.30 15.70 1125 ---- ---- ---- ---- 16.60 -.20 16.80 1150 ---- ---- ---- ---- 17.80 -.30 18.10 1175 ---- ---- ---- ---- 19.10 -.30 19.40 1200 ---- ---- ---- ---- 20.50 -.30 20.80 1220 ---- ---- ---- ---- 21.60 -.30 21.90 1225 ---- ---- ---- ---- 21.90 -.30 22.20 1230 ---- ---- ---- ---- 22.20 -.30 22.50 1240 ---- ---- ---- ---- 22.80 -.30 23.10 1250 ---- ---- ---- ---- 23.40 -.30 23.70 1260 ---- ---- ---- ---- 24.00 -.30 24.30 1270 ---- ---- ---- ---- 24.60 -.40 25.00 1275 ---- ---- ---- ---- 24.90 -.40 25.30 1280 ---- ---- ---- ---- 25.20 -.40 25.60 1290 ---- ---- ---- ---- 25.90 -.30 26.20 1300 ---- ---- ---- ---- 26.50 -.40 26.90 1310 ---- ---- ---- ---- 27.20 -.40 27.60 1315 ---- ---- ---- ---- 27.50 -.40 27.90 1320 ---- ---- ---- ---- 27.90 -.40 28.30 1325 ---- ---- ---- ---- 28.20 -.40 28.60 1330 ---- ---- ---- ---- 28.60 -.40 29.00 1335 ---- ---- ---- ---- 28.90 -.40 29.30 1340 ---- ---- ---- ---- 29.30 -.40 29.70 1345 ---- ---- ---- ---- 29.60 -.50 30.10 1350 ---- ---- ---- ---- 30.00 -.40 30.40 1355 ---- ---- ---- ---- 30.40 -.40 30.80 1360 ---- ---- ---- ---- 30.70 -.50 31.20 1365 ---- ---- ---- ---- 31.10 -.40 31.50 1370 ---- ---- ---- ---- 31.50 -.40 31.90 1375 ---- ---- ---- ---- 31.90 -.40 32.30 1380 ---- ---- ---- ---- 32.30 -.40 32.70 1385 ---- ---- ---- ---- 32.60 -.50 33.10 1390 ---- ---- ---- ---- 33.00 -.50 33.50 1395 ---- ---- ---- ---- 33.40 -.50 33.90 1400 ---- ---- ---- ---- 33.80 -.50 34.30 1405 ---- ---- ---- ---- 34.20 -.50 34.70 1410 ---- ---- ---- ---- 34.60 -.50 35.10 1415 ---- ---- ---- ---- 35.00 -.50 35.50 1420 ---- ---- ---- ---- 35.40 -.50 35.90 1425 ---- ---- ---- ---- 35.90 -.50 36.40 1430 ---- ---- ---- ---- 36.30 -.50 36.80 1435 ---- ---- ---- ---- 36.70 -.50 37.20 1440 ---- ---- ---- ---- 37.10 -.60 37.70 1445 ---- ---- ---- ---- 37.60 -.50 38.10 1450 ---- ---- ---- ---- 38.00 -.50 38.50 1455 ---- ---- ---- ---- 38.50 -.50 39.00 1460 ---- ---- ---- ---- 38.90 -.60 39.50 1465 ---- ---- ---- ---- 39.40 -.50 39.90 1470 ---- ---- ---- ---- 39.80 -.60 40.40 1475 ---- ---- ---- ---- 40.30 -.60 40.90 1480 ---- ---- ---- ---- 40.80 -.50 41.30 1485 ---- ---- ---- ---- 41.20 -.60 41.80 1490 ---- ---- ---- ---- 41.70 -.60 42.30 1495 ---- ---- ---- ---- 42.20 -.60 42.80 1500 ---- ---- ---- ---- 42.70 -.60 43.30 1505 ---- ---- ---- ---- 43.20 -.60 43.80 1510 ---- ---- ---- ---- 43.70 -.70 44.40 1515 ---- ---- ---- ---- 44.30 -.60 44.90 1520 ---- ---- ---- ---- 44.80 -.60 45.40 1525 ---- ---- ---- ---- 45.30 -.70 46.00 1530 ---- ---- ---- ---- 45.90 -.60 46.50 1535 ---- ---- ---- ---- 46.40 -.70 47.10 1540 ---- ---- ---- ---- 47.00 -.70 47.70 1545 ---- ---- ---- ---- 47.60 -.60 48.20 1550 ---- ---- ---- ---- 48.20 -.60 48.80 1555 ---- ---- ---- ---- 48.80 -.60 49.40 1560 ---- ---- ---- ---- 49.40 -.70 50.10 1565 ---- ---- ---- ---- 50.00 -.70 50.70 1570 ---- ---- ---- ---- 50.60 -.70 51.30 1575 ---- ---- ---- ---- 51.30 -.70 52.00 1580 ---- ---- ---- ---- 51.90 -.70 52.60 1585 ---- ---- ---- ---- 52.60 -.70 53.30 1590 ---- ---- ---- ---- 53.20 -.80 54.00 1595 ---- ---- ---- ---- 53.90 -.80 54.70 1600 ---- ---- ---- ---- 54.60 -.80 55.40 1605 ---- ---- ---- ---- 55.30 -.80 56.10 1610 ---- ---- ---- ---- 56.00 -.80 56.80 1615 ---- ---- ---- ---- 56.80 -.80 57.60 1620 ---- ---- ---- ---- 57.50 -.80 58.30 1625 ---- ---- ---- ---- 58.30 -.80 59.10 1630 ---- ---- ---- ---- 59.00 -.80 59.80 1635 ---- ---- ---- ---- 59.80 -.80 60.60 1640 ---- ---- ---- ---- 60.60 -.80 61.40 1645 ---- ---- ---- ---- 61.40 -.80 62.20 1650 ---- ---- ---- ---- 62.20 -.80 63.00 1655 ---- ---- ---- ---- 63.00 -.80 63.80 1660 ---- ---- ---- ---- 63.80 -.90 64.70 1665 ---- ---- ---- ---- 64.60 -.90 65.50 1670 ---- ---- ---- ---- 65.50 -.90 66.40 1675 ---- ---- ---- ---- 66.30 -.90 67.20 1680 ---- ---- ---- ---- 67.20 -.90 68.10 1685 ---- ---- ---- ---- 68.10 -.90 69.00 1690 ---- ---- ---- ---- 68.90 -1.00 69.90 1695 ---- ---- ---- ---- 69.90 -.90 70.80 1700 ---- ---- ---- ---- 70.80 -.90 71.70 1705 ---- ---- ---- ---- 71.70 -1.00 72.70 1710 ---- ---- ---- ---- 72.70 -1.00 73.70 1715 ---- ---- ---- ---- 73.70 -1.00 74.70 1720 ---- ---- ---- ---- 74.80 -1.00 75.80 1725 ---- ---- ---- ---- 75.80 -1.10 76.90 1730 ---- ---- ---- ---- 76.90 -1.10 78.00 1735 ---- ---- ---- ---- 78.00 -1.10 79.10 1740 ---- ---- ---- ---- 79.20 -1.00 80.20 1745 ---- ---- ---- ---- 80.40 -1.00 81.40 1750 ---- ---- ---- ---- 81.60 -1.10 82.70 1755 ---- ---- ---- ---- 82.80 -1.10 83.90 1760 ---- ---- ---- ---- 84.10 -1.10 85.20 1765 ---- ---- ---- ---- 85.40 -1.10 86.50 1770 ---- ---- ---- ---- 86.70 -1.10 87.80 1775 ---- ---- ---- ---- 88.00 -1.20 89.20 1780 ---- ---- ---- ---- 89.40 -1.20 90.60 1785 ---- ---- ---- ---- 90.80 -1.20 92.00 1790 ---- ---- ---- ---- 92.30 -1.10 93.40 1795 ---- ---- ---- ---- 93.70 -1.20 94.90 1800 ---- ---- ---- ---- 95.20 -1.20 96.40 1805 ---- ---- ---- ---- 96.70 -1.30 98.00 1810 ---- ---- ---- ---- 98.30 -1.20 99.50 1815 ---- ---- ---- ---- 99.90 -1.20 101.10 1820 ---- ---- ---- ---- 101.50 -1.30 102.80 1825 ---- ---- ---- ---- 103.10 -1.30 104.40 1830 ---- ---- ---- ---- 104.80 -1.30 106.10 1835 ---- ---- ---- ---- 106.50 -1.30 107.80 1840 ---- ---- ---- ---- 108.20 -1.40 109.60 1845 ---- ---- ---- ---- 110.00 -1.30 111.30 1850 ---- ---- ---- ---- 111.80 -1.30 113.10 1855 ---- ---- ---- ---- 113.60 -1.40 115.00 1860 ---- ---- ---- ---- 115.40 -1.40 116.80 1865 ---- ---- ---- ---- 117.30 -1.40 118.70 1870 ---- ---- ---- ---- 119.20 -1.40 120.60 1875 ---- ---- ---- ---- 121.10 -1.40 122.50 1880 ---- ---- ---- ---- 123.00 -1.50 124.50 1885 ---- ---- ---- ---- 125.00 -1.40 126.40 1890 ---- ---- ---- ---- 127.00 -1.50 128.50 1895 ---- ---- ---- ---- 129.00 -1.50 130.50 1900 ---- ---- ---- ---- 131.00 -1.60 132.60 1905 ---- ---- ---- ---- 133.10 -1.60 134.70 1910 ---- ---- ---- ---- 135.20 -1.60 136.80 1915 ---- ---- ---- ---- 137.40 -1.50 138.90 1920 ---- ---- ---- ---- 139.50 -1.60 141.10 1925 ---- ---- ---- ---- 141.70 -1.60 143.30 1930 ---- ---- ---- ---- 143.90 -1.60 145.50 1935 ---- ---- ---- ---- 146.20 -1.60 147.80 1940 ---- ---- ---- ---- 148.40 -1.70 150.10 1945 ---- ---- ---- ---- 150.70 -1.70 152.40 1950 ---- ---- ---- ---- 153.10 -1.60 154.70 1955 ---- ---- ---- ---- 155.40 -1.70 157.10 1960 ---- ---- ---- ---- 157.80 -1.70 159.50 1965 ---- ---- ---- ---- 160.20 -1.70 161.90 1970 ---- ---- ---- ---- 162.70 -1.70 164.40 1975 ---- ---- ---- ---- 165.10 -1.80 166.90 1980 ---- ---- ---- ---- 167.60 -1.80 169.40 1985 ---- ---- ---- ---- 170.10 -1.80 171.90 1990 ---- ---- ---- ---- 172.70 -1.80 174.50 1995 ---- ---- ---- ---- 175.30 -1.80 177.10 2000 ---- ---- ---- ---- 177.90 -1.80 179.70 2005 ---- ---- ---- ---- 180.50 -1.80 182.30 2010 ---- ---- ---- ---- 183.20 -1.80 185.00 2015 ---- ---- ---- ---- 185.80 -1.90 187.70 2020 ---- ---- ---- ---- 188.50 -1.90 190.40 2025 ---- ---- ---- ---- 191.30 -1.90 193.20 2030 ---- ---- ---- ---- 194.10 -1.90 196.00 2035 ---- ---- ---- ---- 196.90 -1.90 198.80 2040 ---- ---- ---- ---- 199.70 -1.90 201.60 2045 ---- ---- ---- ---- 202.50 -2.00 204.50 2050 ---- ---- ---- ---- 205.40 -2.00 207.40 2055 ---- ---- ---- ---- 208.30 -2.00 210.30 2060 ---- ---- ---- ---- 211.30 -2.00 213.30 2065 ---- ---- ---- ---- 214.30 -2.00 216.30 2070 ---- ---- ---- ---- 217.30 -2.00 219.30 2075 ---- ---- ---- ---- 220.30 -2.00 222.30 2080 ---- ---- ---- ---- 223.40 -2.00 225.40 2085 ---- ---- ---- ---- 226.50 -2.00 228.50 2090 ---- ---- ---- ---- 229.60 -2.10 231.70 2095 ---- ---- ---- ---- 232.80 -2.10 234.90 2100 ---- ---- ---- ---- 236.00 -2.10 238.10 2105 ---- ---- ---- ---- 239.20 -2.10 241.30 2110 ---- ---- ---- ---- 242.40 -2.20 244.60 2115 ---- ---- ---- ---- 245.70 -2.20 247.90 2120 ---- ---- ---- ---- 249.10 -2.10 251.20 2125 ---- ---- ---- ---- 252.40 -2.20 254.60 2130 ---- ---- ---- ---- 255.80 -2.10 257.90 2135 ---- ---- ---- ---- 259.20 -2.20 261.40 2140 ---- ---- ---- ---- 262.60 -2.20 264.80 2145 ---- ---- ---- ---- 266.00 -2.20 268.20 2150 ---- ---- ---- ---- 269.50 -2.20 271.70 2155 ---- ---- ---- ---- 272.90 -2.30 275.20 2160 ---- ---- ---- ---- 276.40 -2.30 278.70 2165 ---- ---- ---- ---- 279.90 -2.30 282.20 2170 ---- ---- ---- ---- 283.40 -2.30 285.70 2175 ---- ---- ---- ---- 287.00 -2.30 289.30 2180 ---- ---- ---- ---- 290.50 -2.30 292.80 2185 ---- ---- ---- ---- 294.10 -2.30 296.40 2190 ---- ---- ---- ---- 297.60 -2.30 299.90 2195 ---- ---- ---- ---- 301.20 -2.30 303.50 2200 ---- ---- ---- ---- 304.70 -2.40 307.10 2205 ---- ---- ---- ---- 308.30 -2.40 310.70 2210 ---- ---- ---- ---- 311.90 -2.40 314.30 2215 ---- ---- ---- ---- 315.50 -2.40 317.90 2220 ---- ---- ---- ---- 319.10 -2.40 321.50 2225 ---- ---- ---- ---- 322.70 -2.40 325.10 2230 ---- ---- ---- ---- 326.30 -2.40 328.70 2235 ---- ---- ---- ---- 330.00 -2.40 332.40 2240 ---- ---- ---- ---- 333.60 -2.40 336.00 2245 ---- ---- ---- ---- 337.30 -2.40 339.70 2250 ---- ---- ---- ---- 341.00 -2.40 343.40 2255 ---- ---- ---- ---- 344.70 -2.50 347.20 2260 ---- ---- ---- ---- 348.40 -2.50 350.90 2265 ---- ---- ---- ---- 352.20 -2.50 354.70 2270 ---- ---- ---- ---- 356.00 -2.50 358.50 2275 ---- ---- ---- ---- 359.80 -2.50 362.30 2280 ---- ---- ---- ---- 363.70 -2.50 366.20 2285 ---- ---- ---- ---- 367.60 -2.50 370.10 2290 ---- ---- ---- ---- 371.50 -2.50 374.00 2295 ---- ---- ---- ---- 375.40 -2.60 378.00 2300 ---- ---- ---- ---- 379.40 -2.60 382.00 2305 ---- ---- ---- ---- 383.30 -2.60 385.90 2310 ---- ---- ---- ---- 387.30 -2.50 389.80 2315 ---- ---- ---- ---- 391.20 -2.60 393.80 2320 ---- ---- ---- ---- 395.10 -2.60 397.70 2325 ---- ---- ---- ---- 399.00 -2.60 401.60 2330 ---- ---- ---- ---- 402.80 -2.70 405.50 2335 ---- ---- ---- ---- 406.70 -2.60 409.30 2340 ---- ---- ---- ---- 410.60 -2.60 413.20 2345 ---- ---- ---- ---- 414.50 -2.60 417.10 2350 ---- ---- ---- ---- 418.40 -2.70 421.10 2355 ---- ---- ---- ---- 422.30 -2.70 425.00 2360 ---- ---- ---- ---- 426.30 -2.60 428.90 2365 ---- ---- ---- ---- 430.20 -2.70 432.90 2370 ---- ---- ---- ---- 434.20 -2.70 436.90 2375 ---- ---- ---- ---- 438.20 -2.60 440.80 2380 ---- ---- ---- ---- 442.10 -2.70 444.80 2390 ---- ---- ---- ---- 450.20 -2.70 452.90 2400 ---- ---- ---- ---- 458.30 -2.70 461.00 2410 ---- ---- ---- ---- 466.40 -2.70 469.10 2420 ---- ---- ---- ---- 474.60 -2.70 477.30 2425 ---- ---- ---- ---- 478.70 -2.70 481.40 2430 ---- ---- ---- ---- 482.80 -2.80 485.60 2440 ---- ---- ---- ---- 491.10 -2.80 493.90 2450 ---- ---- ---- ---- 499.40 -2.80 502.20 2460 ---- ---- ---- ---- 507.80 -2.80 510.60 2470 ---- ---- ---- ---- 516.20 -2.80 519.00 2475 ---- ---- ---- ---- 520.40 -2.80 523.20 2480 ---- ---- ---- ---- 524.60 -2.90 527.50 2500 ---- ---- ---- ---- 541.60 -2.90 544.50 2525 ---- ---- ---- ---- 563.00 -2.90 565.90 2550 ---- ---- ---- ---- 584.70 -2.90 587.60 2575 ---- ---- ---- ---- 606.50 -2.90 609.40 2600 ---- ---- ---- ---- 628.40 -3.00 631.40 2625 ---- ---- ---- ---- 650.50 -3.00 653.50 2650 ---- ---- ---- ---- 672.70 -3.10 675.80 2675 ---- ---- ---- ---- 695.10 -3.00 698.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 21.80 -.20 22.00 1100 ---- ---- ---- ---- 23.20 -.30 23.50 1125 ---- ---- ---- ---- 24.70 -.30 25.00 1150 ---- ---- ---- ---- 26.30 -.30 26.60 1175 ---- ---- ---- ---- 27.90 -.30 28.20 1200 ---- ---- ---- ---- 29.60 -.30 29.90 1225 ---- ---- ---- ---- 31.30 -.30 31.60 1250 ---- ---- ---- ---- 33.10 -.40 33.50 1270 ---- ---- ---- ---- 34.60 -.30 34.90 1275 ---- ---- ---- ---- 34.90 -.40 35.30 1280 ---- ---- ---- ---- 35.30 -.40 35.70 1290 ---- ---- ---- ---- 36.10 -.40 36.50 1300 ---- ---- ---- ---- 36.80 -.50 37.30 1310 ---- ---- ---- ---- 37.60 -.50 38.10 1320 ---- ---- ---- ---- 38.40 -.50 38.90 1325 ---- ---- ---- ---- 38.80 -.50 39.30 1330 ---- ---- ---- ---- 39.20 -.50 39.70 1340 ---- ---- ---- ---- 40.10 -.40 40.50 1350 ---- ---- ---- ---- 40.90 -.50 41.40 1360 ---- ---- ---- ---- 41.70 -.50 42.20 1370 ---- ---- ---- ---- 42.60 -.50 43.10 1375 ---- ---- ---- ---- 43.00 -.50 43.50 1380 ---- ---- ---- ---- 43.50 -.50 44.00 1385 ---- ---- ---- ---- 43.90 -.50 44.40 1390 ---- ---- ---- ---- 44.30 -.50 44.80 1395 ---- ---- ---- ---- 44.80 -.50 45.30 1400 ---- ---- ---- ---- 45.20 -.50 45.70 1405 ---- ---- ---- ---- 45.70 -.50 46.20 1410 ---- ---- ---- ---- 46.10 -.60 46.70 1415 ---- ---- ---- ---- 46.60 -.50 47.10 1420 ---- ---- ---- ---- 47.10 -.50 47.60 1425 ---- ---- ---- ---- 47.50 -.60 48.10 1430 ---- ---- ---- ---- 48.00 -.60 48.60 1435 ---- ---- ---- ---- 48.50 -.50 49.00 1440 ---- ---- ---- ---- 49.00 -.50 49.50 1445 ---- ---- ---- ---- 49.40 -.60 50.00 1450 ---- ---- ---- ---- 49.90 -.60 50.50 1455 ---- ---- ---- ---- 50.40 -.60 51.00 1460 ---- ---- ---- ---- 50.90 -.60 51.50 1465 ---- ---- ---- ---- 51.40 -.60 52.00 1470 ---- ---- ---- ---- 51.90 -.60 52.50 1475 ---- ---- ---- ---- 52.40 -.60 53.00 1480 ---- ---- ---- ---- 52.90 -.60 53.50 1485 ---- ---- ---- ---- 53.40 -.70 54.10 1490 ---- ---- ---- ---- 54.00 -.60 54.60 1495 ---- ---- ---- ---- 54.50 -.60 55.10 1500 ---- ---- ---- ---- 55.00 -.70 55.70 1505 ---- ---- ---- ---- 55.60 -.60 56.20 1510 ---- ---- ---- ---- 56.10 -.70 56.80 1515 ---- ---- ---- ---- 56.70 -.60 57.30 1520 ---- ---- ---- ---- 57.20 -.70 57.90 1525 ---- ---- ---- ---- 57.80 -.70 58.50 1530 ---- ---- ---- ---- 58.40 -.60 59.00 1535 ---- ---- ---- ---- 59.00 -.60 59.60 1540 ---- ---- ---- ---- 59.50 -.70 60.20 1545 ---- ---- ---- ---- 60.10 -.70 60.80 1550 ---- ---- ---- ---- 60.80 -.70 61.50 1555 ---- ---- ---- ---- 61.40 -.70 62.10 1560 ---- ---- ---- ---- 62.00 -.70 62.70 1565 ---- ---- ---- ---- 62.60 -.80 63.40 1570 ---- ---- ---- ---- 63.30 -.70 64.00 1575 ---- ---- ---- ---- 63.90 -.80 64.70 1580 ---- ---- ---- ---- 64.60 -.70 65.30 1585 ---- ---- ---- ---- 65.30 -.70 66.00 1590 ---- ---- ---- ---- 66.00 -.70 66.70 1595 ---- ---- ---- ---- 66.70 -.70 67.40 1600 ---- ---- ---- ---- 67.40 -.80 68.20 1605 ---- ---- ---- ---- 68.10 -.80 68.90 1610 ---- ---- ---- ---- 68.80 -.80 69.60 1615 ---- ---- ---- ---- 69.60 -.80 70.40 1620 ---- ---- ---- ---- 70.30 -.80 71.10 1625 ---- ---- ---- ---- 71.10 -.80 71.90 1630 ---- ---- ---- ---- 71.90 -.80 72.70 1635 ---- ---- ---- ---- 72.70 -.80 73.50 1640 ---- ---- ---- ---- 73.50 -.80 74.30 1645 ---- ---- ---- ---- 74.30 -.80 75.10 1650 ---- ---- ---- ---- 75.10 -.90 76.00 1655 ---- ---- ---- ---- 75.90 -.90 76.80 1660 ---- ---- ---- ---- 76.80 -.90 77.70 1665 ---- ---- ---- ---- 77.60 -.90 78.50 1670 ---- ---- ---- ---- 78.50 -.90 79.40 1675 ---- ---- ---- ---- 79.40 -.90 80.30 1680 ---- ---- ---- ---- 80.30 -.90 81.20 1685 ---- ---- ---- ---- 81.20 -.90 82.10 1690 ---- ---- ---- ---- 82.10 -.90 83.00 1695 ---- ---- ---- ---- 83.00 -.90 83.90 1700 ---- ---- ---- ---- 83.90 -1.00 84.90 1705 ---- ---- ---- ---- 84.80 -1.00 85.80 1710 ---- ---- ---- ---- 85.80 -.90 86.70 1715 ---- ---- ---- ---- 86.70 -1.00 87.70 1720 ---- ---- ---- ---- 87.70 -1.00 88.70 1725 ---- ---- ---- ---- 88.70 -1.00 89.70 1730 ---- ---- ---- ---- 89.70 -1.00 90.70 1735 ---- ---- ---- ---- 90.80 -1.00 91.80 1740 ---- ---- ---- ---- 91.90 -1.00 92.90 1745 ---- ---- ---- ---- 93.00 -1.00 94.00 1750 ---- ---- ---- ---- 94.10 -1.10 95.20 1755 ---- ---- ---- ---- 95.30 -1.10 96.40 1760 ---- ---- ---- ---- 96.50 -1.10 97.60 1765 ---- ---- ---- ---- 97.70 -1.10 98.80 1770 ---- ---- ---- ---- 99.00 -1.10 100.10 1775 ---- ---- ---- ---- 100.30 -1.10 101.40 1780 ---- ---- ---- ---- 101.60 -1.10 102.70 1785 ---- ---- ---- ---- 103.00 -1.10 104.10 1790 ---- ---- ---- ---- 104.30 -1.20 105.50 1795 ---- ---- ---- ---- 105.70 -1.20 106.90 1800 ---- ---- ---- ---- 107.20 -1.20 108.40 1805 ---- ---- ---- ---- 108.70 -1.10 109.80 1810 ---- ---- ---- ---- 110.20 -1.20 111.40 1815 ---- ---- ---- ---- 111.70 -1.20 112.90 1820 ---- ---- ---- ---- 113.20 -1.30 114.50 1825 ---- ---- ---- ---- 114.80 -1.30 116.10 1830 ---- ---- ---- ---- 116.40 -1.30 117.70 1835 ---- ---- ---- ---- 118.10 -1.30 119.40 1840 ---- ---- ---- ---- 119.80 -1.20 121.00 1845 ---- ---- ---- ---- 121.50 -1.30 122.80 1850 ---- ---- ---- ---- 123.20 -1.30 124.50 1855 ---- ---- ---- ---- 125.00 -1.30 126.30 1860 ---- ---- ---- ---- 126.80 -1.30 128.10 1865 ---- ---- ---- ---- 128.60 -1.30 129.90 1870 ---- ---- ---- ---- 130.40 -1.40 131.80 1875 ---- ---- ---- ---- 132.30 -1.40 133.70 1880 ---- ---- ---- ---- 134.20 -1.40 135.60 1885 ---- ---- ---- ---- 136.10 -1.40 137.50 1890 ---- ---- ---- ---- 138.10 -1.40 139.50 1895 ---- ---- ---- ---- 140.00 -1.50 141.50 1900 ---- ---- ---- ---- 142.00 -1.50 143.50 1905 ---- ---- ---- ---- 144.10 -1.40 145.50 1910 ---- ---- ---- ---- 146.10 -1.50 147.60 1915 ---- ---- ---- ---- 148.20 -1.50 149.70 1920 ---- ---- ---- ---- 150.30 -1.50 151.80 1925 ---- ---- ---- ---- 152.50 -1.50 154.00 1930 ---- ---- ---- ---- 154.60 -1.50 156.10 1935 ---- ---- ---- ---- 156.80 -1.50 158.30 1940 ---- ---- ---- ---- 159.00 -1.60 160.60 1945 ---- ---- ---- ---- 161.30 -1.50 162.80 1950 ---- ---- ---- ---- 163.50 -1.60 165.10 1955 ---- ---- ---- ---- 165.80 -1.60 167.40 1960 ---- ---- ---- ---- 168.10 -1.60 169.70 1965 ---- ---- ---- ---- 170.50 -1.60 172.10 1970 ---- ---- ---- ---- 172.90 -1.60 174.50 1975 ---- ---- ---- ---- 175.30 -1.60 176.90 1980 ---- ---- ---- ---- 177.70 -1.70 179.40 1985 ---- ---- ---- ---- 180.20 -1.60 181.80 1990 ---- ---- ---- ---- 182.60 -1.70 184.30 1995 ---- ---- ---- ---- 185.20 -1.60 186.80 2000 ---- ---- ---- ---- 187.70 -1.70 189.40 2005 ---- ---- ---- ---- 190.30 -1.70 192.00 2010 ---- ---- ---- ---- 192.80 -1.80 194.60 2015 ---- ---- ---- ---- 195.50 -1.70 197.20 2020 ---- ---- ---- ---- 198.10 -1.80 199.90 2025 ---- ---- ---- ---- 200.80 -1.70 202.50 2030 ---- ---- ---- ---- 203.50 -1.80 205.30 2035 ---- ---- ---- ---- 206.20 -1.80 208.00 2040 ---- ---- ---- ---- 208.90 -1.80 210.70 2045 ---- ---- ---- ---- 211.70 -1.80 213.50 2050 ---- ---- ---- ---- 214.50 -1.90 216.40 2055 ---- ---- ---- ---- 217.40 -1.80 219.20 2060 ---- ---- ---- ---- 220.20 -1.90 222.10 2065 ---- ---- ---- ---- 223.10 -1.90 225.00 2070 ---- ---- ---- ---- 226.00 -1.90 227.90 2075 ---- ---- ---- ---- 229.00 -1.80 230.80 2080 ---- ---- ---- ---- 231.90 -1.90 233.80 2085 ---- ---- ---- ---- 234.90 -1.90 236.80 2090 ---- ---- ---- ---- 238.00 -1.90 239.90 2095 ---- ---- ---- ---- 241.00 -2.00 243.00 2100 ---- ---- ---- ---- 244.10 -2.00 246.10 2105 ---- ---- ---- ---- 247.20 -2.00 249.20 2110 ---- ---- ---- ---- 250.40 -2.00 252.40 2115 ---- ---- ---- ---- 253.60 -2.00 255.60 2120 ---- ---- ---- ---- 256.80 -2.00 258.80 2125 ---- ---- ---- ---- 260.10 -2.00 262.10 2130 ---- ---- ---- ---- 263.30 -2.10 265.40 2135 ---- ---- ---- ---- 266.70 -2.00 268.70 2140 ---- ---- ---- ---- 270.00 -2.00 272.00 2145 ---- ---- ---- ---- 273.40 -2.00 275.40 2150 ---- ---- ---- ---- 276.80 -2.00 278.80 2155 ---- ---- ---- ---- 280.20 -2.10 282.30 2160 ---- ---- ---- ---- 283.60 -2.10 285.70 2165 ---- ---- ---- ---- 287.10 -2.10 289.20 2170 ---- ---- ---- ---- 290.60 -2.10 292.70 2175 ---- ---- ---- ---- 294.10 -2.10 296.20 2180 ---- ---- ---- ---- 297.60 -2.10 299.70 2185 ---- ---- ---- ---- 301.10 -2.20 303.30 2190 ---- ---- ---- ---- 304.70 -2.10 306.80 2195 ---- ---- ---- ---- 308.30 -2.10 310.40 2200 ---- ---- ---- ---- 311.80 -2.20 314.00 2205 ---- ---- ---- ---- 315.40 -2.20 317.60 2210 ---- ---- ---- ---- 319.00 -2.20 321.20 2215 ---- ---- ---- ---- 322.60 -2.20 324.80 2220 ---- ---- ---- ---- 326.20 -2.20 328.40 2225 ---- ---- ---- ---- 329.80 -2.20 332.00 2230 ---- ---- ---- ---- 333.40 -2.20 335.60 2235 ---- ---- ---- ---- 337.00 -2.30 339.30 2240 ---- ---- ---- ---- 340.60 -2.30 342.90 2245 ---- ---- ---- ---- 344.30 -2.20 346.50 2250 ---- ---- ---- ---- 347.90 -2.30 350.20 2255 ---- ---- ---- ---- 351.50 -2.30 353.80 2260 ---- ---- ---- ---- 355.20 -2.30 357.50 2265 ---- ---- ---- ---- 358.90 -2.30 361.20 2270 ---- ---- ---- ---- 362.60 -2.30 364.90 2275 ---- ---- ---- ---- 366.30 -2.30 368.60 2280 ---- ---- ---- ---- 370.00 -2.30 372.30 2285 ---- ---- ---- ---- 373.80 -2.30 376.10 2290 ---- ---- ---- ---- 377.60 -2.30 379.90 2295 ---- ---- ---- ---- 381.40 -2.30 383.70 2300 ---- ---- ---- ---- 385.20 -2.40 387.60 2305 ---- ---- ---- ---- 389.10 -2.40 391.50 2310 ---- ---- ---- ---- 393.00 -2.40 395.40 2315 ---- ---- ---- ---- 397.00 -2.40 399.40 2320 ---- ---- ---- ---- 401.00 -2.40 403.40 2325 ---- ---- ---- ---- 405.00 -2.40 407.40 2330 ---- ---- ---- ---- 408.90 -2.40 411.30 2335 ---- ---- ---- ---- 412.90 -2.40 415.30 2340 ---- ---- ---- ---- 416.80 -2.40 419.20 2345 ---- ---- ---- ---- 420.70 -2.40 423.10 2350 ---- ---- ---- ---- 424.60 -2.40 427.00 2355 ---- ---- ---- ---- 428.50 -2.40 430.90 2360 ---- ---- ---- ---- 432.40 -2.40 434.80 2365 ---- ---- ---- ---- 436.30 -2.40 438.70 2370 ---- ---- ---- ---- 440.20 -2.40 442.60 2375 ---- ---- ---- ---- 444.10 -2.50 446.60 2380 ---- ---- ---- ---- 448.10 -2.50 450.60 2385 ---- ---- ---- ---- 452.10 -2.50 454.60 2390 ---- ---- ---- ---- 456.10 -2.50 458.60 2400 ---- ---- ---- ---- 464.20 -2.50 466.70 2410 ---- ---- ---- ---- 472.40 -2.50 474.90 2420 ---- ---- ---- ---- 480.60 -2.60 483.20 2425 ---- ---- ---- ---- 484.80 -2.50 487.30 2430 ---- ---- ---- ---- 488.90 -2.50 491.40 2440 ---- ---- ---- ---- 497.20 -2.50 499.70 2450 ---- ---- ---- ---- 505.50 -2.60 508.10 2460 ---- ---- ---- ---- 513.80 -2.60 516.40 2470 ---- ---- ---- ---- 522.10 -2.60 524.70 2475 ---- ---- ---- ---- 526.30 -2.60 528.90 2480 ---- ---- ---- ---- 530.50 -2.60 533.10 2500 ---- ---- ---- ---- 547.30 -2.60 549.90 2525 ---- ---- ---- ---- 568.30 -2.70 571.00 2550 ---- ---- ---- ---- 589.50 -2.70 592.20 2575 ---- ---- ---- ---- 610.80 -2.70 613.50 2600 ---- ---- ---- ---- 632.20 -2.80 635.00 2625 ---- ---- ---- ---- 653.80 -2.80 656.60 2650 ---- ---- ---- ---- 675.60 -2.80 678.40 2675 ---- ---- ---- ---- 697.40 -2.90 700.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 42.80 -.40 43.20 1350 ---- ---- ---- ---- 45.50 -.40 45.90 1375 ---- ---- ---- ---- 48.30 -.50 48.80 1400 ---- ---- ---- ---- 51.20 -.50 51.70 1425 ---- ---- ---- ---- 54.30 -.50 54.80 1450 ---- ---- ---- ---- 57.40 -.60 58.00 1475 ---- ---- ---- ---- 60.70 -.60 61.30 1500 ---- ---- ---- ---- 64.20 -.60 64.80 1520 ---- ---- ---- ---- 67.00 -.70 67.70 1525 ---- ---- ---- ---- 67.70 -.70 68.40 1530 ---- ---- ---- ---- 68.50 -.70 69.20 1540 ---- ---- ---- ---- 70.00 -.70 70.70 1550 ---- ---- ---- ---- 71.50 -.70 72.20 1560 ---- ---- ---- ---- 73.00 -.70 73.70 1570 ---- ---- ---- ---- 74.50 -.80 75.30 1575 ---- ---- ---- ---- 75.30 -.80 76.10 1580 ---- ---- ---- ---- 76.10 -.80 76.90 1590 ---- ---- ---- ---- 77.70 -.80 78.50 1600 ---- ---- ---- ---- 79.30 -.80 80.10 1610 ---- ---- ---- ---- 81.00 -.80 81.80 1615 ---- ---- ---- ---- 81.80 -.80 82.60 1620 ---- ---- ---- ---- 82.70 -.80 83.50 1625 ---- ---- ---- ---- 83.50 -.90 84.40 1630 ---- ---- ---- ---- 84.40 -.80 85.20 1635 ---- ---- ---- ---- 85.20 -.90 86.10 1640 ---- ---- ---- ---- 86.10 -.90 87.00 1645 ---- ---- ---- ---- 87.00 -.80 87.80 1650 ---- ---- ---- ---- 87.90 -.80 88.70 1655 ---- ---- ---- ---- 88.80 -.80 89.60 1660 ---- ---- ---- ---- 89.70 -.80 90.50 1665 ---- ---- ---- ---- 90.60 -.90 91.50 1670 ---- ---- ---- ---- 91.50 -.90 92.40 1675 ---- ---- ---- ---- 92.40 -.90 93.30 1680 ---- ---- ---- ---- 93.30 -.90 94.20 1685 ---- ---- ---- ---- 94.20 -1.00 95.20 1690 ---- ---- ---- ---- 95.20 -.90 96.10 1695 ---- ---- ---- ---- 96.10 -1.00 97.10 1700 ---- ---- ---- ---- 97.10 -.90 98.00 1705 ---- ---- ---- ---- 98.10 -.90 99.00 1710 ---- ---- ---- ---- 99.00 -1.00 100.00 1715 ---- ---- ---- ---- 100.00 -1.00 101.00 1720 ---- ---- ---- ---- 101.00 -1.00 102.00 1725 ---- ---- ---- ---- 102.00 -1.00 103.00 1730 ---- ---- ---- ---- 103.00 -1.00 104.00 1735 ---- ---- ---- ---- 104.00 -1.10 105.10 1740 ---- ---- ---- ---- 105.10 -1.00 106.10 1745 ---- ---- ---- ---- 106.20 -1.00 107.20 1750 ---- ---- ---- ---- 107.30 -1.10 108.40 1755 ---- ---- ---- ---- 108.50 -1.10 109.60 1760 ---- ---- ---- ---- 109.70 -1.10 110.80 1765 ---- ---- ---- ---- 110.90 -1.10 112.00 1770 ---- ---- ---- ---- 112.20 -1.00 113.20 1775 ---- ---- ---- ---- 113.40 -1.10 114.50 1780 ---- ---- ---- ---- 114.80 -1.10 115.90 1785 ---- ---- ---- ---- 116.10 -1.10 117.20 1790 ---- ---- ---- ---- 117.50 -1.10 118.60 1795 ---- ---- ---- ---- 118.90 -1.10 120.00 1800 ---- ---- ---- ---- 120.30 -1.20 121.50 1805 ---- ---- ---- ---- 121.80 -1.10 122.90 1810 ---- ---- ---- ---- 123.30 -1.10 124.40 1815 ---- ---- ---- ---- 124.80 -1.20 126.00 1820 ---- ---- ---- ---- 126.30 -1.20 127.50 1825 ---- ---- ---- ---- 127.90 -1.20 129.10 1830 ---- ---- ---- ---- 129.60 -1.20 130.80 1835 ---- ---- ---- ---- 131.20 -1.20 132.40 1840 ---- ---- ---- ---- 132.90 -1.20 134.10 1845 ---- ---- ---- ---- 134.60 -1.20 135.80 1850 ---- ---- ---- ---- 136.30 -1.30 137.60 1855 ---- ---- ---- ---- 138.10 -1.30 139.40 1860 ---- ---- ---- ---- 139.90 -1.30 141.20 1865 ---- ---- ---- ---- 141.70 -1.30 143.00 1870 ---- ---- ---- ---- 143.50 -1.40 144.90 1875 ---- ---- ---- ---- 145.40 -1.30 146.70 1880 ---- ---- ---- ---- 147.30 -1.40 148.70 1885 ---- ---- ---- ---- 149.30 -1.30 150.60 1890 ---- ---- ---- ---- 151.20 -1.40 152.60 1895 ---- ---- ---- ---- 153.20 -1.40 154.60 1900 ---- ---- ---- ---- 155.20 -1.40 156.60 1905 ---- ---- ---- ---- 157.20 -1.40 158.60 1910 ---- ---- ---- ---- 159.30 -1.40 160.70 1915 ---- ---- ---- ---- 161.40 -1.40 162.80 1920 ---- ---- ---- ---- 163.50 -1.40 164.90 1925 ---- ---- ---- ---- 165.60 -1.50 167.10 1930 ---- ---- ---- ---- 167.80 -1.40 169.20 1935 ---- ---- ---- ---- 170.00 -1.40 171.40 1940 ---- ---- ---- ---- 172.20 -1.50 173.70 1945 ---- ---- ---- ---- 174.40 -1.50 175.90 1950 ---- ---- ---- ---- 176.70 -1.50 178.20 1955 ---- ---- ---- ---- 179.00 -1.50 180.50 1960 ---- ---- ---- ---- 181.30 -1.50 182.80 1965 ---- ---- ---- ---- 183.70 -1.50 185.20 1970 ---- ---- ---- ---- 186.00 -1.60 187.60 1975 ---- ---- ---- ---- 188.40 -1.60 190.00 1980 ---- ---- ---- ---- 190.90 -1.50 192.40 1985 ---- ---- ---- ---- 193.30 -1.60 194.90 1990 ---- ---- ---- ---- 195.80 -1.60 197.40 1995 ---- ---- ---- ---- 198.30 -1.60 199.90 2000 ---- ---- ---- ---- 200.80 -1.60 202.40 2005 ---- ---- ---- ---- 203.40 -1.60 205.00 2010 ---- ---- ---- ---- 206.00 -1.60 207.60 2015 ---- ---- ---- ---- 208.60 -1.60 210.20 2020 ---- ---- ---- ---- 211.20 -1.70 212.90 2025 ---- ---- ---- ---- 213.90 -1.60 215.50 2030 ---- ---- ---- ---- 216.60 -1.60 218.20 2035 ---- ---- ---- ---- 219.30 -1.70 221.00 2040 ---- ---- ---- ---- 222.00 -1.70 223.70 2045 ---- ---- ---- ---- 224.80 -1.70 226.50 2050 ---- ---- ---- ---- 227.60 -1.70 229.30 2055 ---- ---- ---- ---- 230.40 -1.70 232.10 2060 ---- ---- ---- ---- 233.20 -1.80 235.00 2065 ---- ---- ---- ---- 236.10 -1.80 237.90 2070 ---- ---- ---- ---- 239.00 -1.80 240.80 2075 ---- ---- ---- ---- 241.90 -1.80 243.70 2080 ---- ---- ---- ---- 244.90 -1.80 246.70 2085 ---- ---- ---- ---- 247.90 -1.80 249.70 2090 ---- ---- ---- ---- 250.90 -1.80 252.70 2095 ---- ---- ---- ---- 253.90 -1.80 255.70 2100 ---- ---- ---- ---- 257.00 -1.80 258.80 2105 ---- ---- ---- ---- 260.10 -1.80 261.90 2110 ---- ---- ---- ---- 263.20 -1.90 265.10 2115 ---- ---- ---- ---- 266.40 -1.80 268.20 2120 ---- ---- ---- ---- 269.60 -1.90 271.50 2125 ---- ---- ---- ---- 272.80 -1.90 274.70 2130 ---- ---- ---- ---- 276.10 -1.90 278.00 2135 ---- ---- ---- ---- 279.30 -2.00 281.30 2140 ---- ---- ---- ---- 282.70 -1.90 284.60 2145 ---- ---- ---- ---- 286.00 -2.00 288.00 2150 ---- ---- ---- ---- 289.40 -1.90 291.30 2155 ---- ---- ---- ---- 292.80 -2.00 294.80 2160 ---- ---- ---- ---- 296.30 -1.90 298.20 2165 ---- ---- ---- ---- 299.70 -2.00 301.70 2170 ---- ---- ---- ---- 303.20 -2.00 305.20 2175 ---- ---- ---- ---- 306.70 -2.00 308.70 2180 ---- ---- ---- ---- 310.20 -2.00 312.20 2185 ---- ---- ---- ---- 313.80 -2.00 315.80 2190 ---- ---- ---- ---- 317.30 -2.00 319.30 2195 ---- ---- ---- ---- 320.90 -2.00 322.90 2200 ---- ---- ---- ---- 324.50 -2.00 326.50 2205 ---- ---- ---- ---- 328.10 -2.00 330.10 2210 ---- ---- ---- ---- 331.70 -2.00 333.70 2215 ---- ---- ---- ---- 335.30 -2.10 337.40 2220 ---- ---- ---- ---- 338.90 -2.10 341.00 2225 ---- ---- ---- ---- 342.50 -2.10 344.60 2230 ---- ---- ---- ---- 346.20 -2.10 348.30 2235 ---- ---- ---- ---- 349.80 -2.10 351.90 2240 ---- ---- ---- ---- 353.40 -2.10 355.50 2245 ---- ---- ---- ---- 357.10 -2.10 359.20 2250 ---- ---- ---- ---- 360.70 -2.10 362.80 2255 ---- ---- ---- ---- 364.30 -2.20 366.50 2260 ---- ---- ---- ---- 368.00 -2.10 370.10 2265 ---- ---- ---- ---- 371.70 -2.10 373.80 2270 ---- ---- ---- ---- 375.30 -2.20 377.50 2275 ---- ---- ---- ---- 379.00 -2.20 381.20 2280 ---- ---- ---- ---- 382.70 -2.20 384.90 2285 ---- ---- ---- ---- 386.50 -2.10 388.60 2290 ---- ---- ---- ---- 390.20 -2.20 392.40 2295 ---- ---- ---- ---- 394.00 -2.20 396.20 2300 ---- ---- ---- ---- 397.80 -2.20 400.00 2305 ---- ---- ---- ---- 401.70 -2.20 403.90 2310 ---- ---- ---- ---- 405.50 -2.20 407.70 2315 ---- ---- ---- ---- 409.40 -2.30 411.70 2320 ---- ---- ---- ---- 413.40 -2.20 415.60 2325 ---- ---- ---- ---- 417.40 -2.20 419.60 2330 ---- ---- ---- ---- 421.40 -2.20 423.60 2335 ---- ---- ---- ---- 425.40 -2.20 427.60 2340 ---- ---- ---- ---- 429.40 -2.20 431.60 2345 ---- ---- ---- ---- 433.30 -2.30 435.60 2350 ---- ---- ---- ---- 437.30 -2.20 439.50 2355 ---- ---- ---- ---- 441.20 -2.20 443.40 2360 ---- ---- ---- ---- 445.10 -2.30 447.40 2365 ---- ---- ---- ---- 449.00 -2.30 451.30 2370 ---- ---- ---- ---- 452.90 -2.30 455.20 2375 ---- ---- ---- ---- 456.80 -2.30 459.10 2380 ---- ---- ---- ---- 460.70 -2.30 463.00 2385 ---- ---- ---- ---- 464.60 -2.40 467.00 2390 ---- ---- ---- ---- 468.60 -2.30 470.90 2395 ---- ---- ---- ---- 472.60 -2.30 474.90 2400 ---- ---- ---- ---- 476.70 -2.30 479.00 2410 ---- ---- ---- ---- 484.80 -2.30 487.10 2420 ---- ---- ---- ---- 493.00 -2.30 495.30 2425 ---- ---- ---- ---- 497.10 -2.40 499.50 2430 ---- ---- ---- ---- 501.30 -2.30 503.60 2440 ---- ---- ---- ---- 509.60 -2.30 511.90 2450 ---- ---- ---- ---- 517.90 -2.40 520.30 2460 ---- ---- ---- ---- 526.30 -2.40 528.70 2470 ---- ---- ---- ---- 534.70 -2.40 537.10 2475 ---- ---- ---- ---- 538.90 -2.40 541.30 2480 ---- ---- ---- ---- 543.10 -2.40 545.50 2490 ---- ---- ---- ---- 551.60 -2.40 554.00 2500 ---- ---- ---- ---- 560.10 -2.40 562.50 2525 ---- ---- ---- ---- 581.40 -2.50 583.90 2550 ---- ---- ---- ---- 602.90 -2.50 605.40 2575 ---- ---- ---- ---- 624.60 -2.50 627.10 2600 ---- ---- ---- ---- 646.40 -2.50 648.90 2625 ---- ---- ---- ---- 668.40 -2.50 670.90 2650 ---- ---- ---- ---- 690.40 -2.60 693.00 2675 ---- ---- ---- ---- 712.60 -2.60 715.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 55.00 -.40 55.40 1375 ---- ---- ---- ---- 58.00 -.50 58.50 1400 ---- ---- ---- ---- 61.20 -.50 61.70 1425 ---- ---- ---- ---- 64.40 -.60 65.00 1450 ---- ---- ---- ---- 67.80 -.60 68.40 1475 ---- ---- ---- ---- 71.30 -.60 71.90 1500 ---- ---- ---- ---- 74.90 -.70 75.60 1525 ---- ---- ---- ---- 78.60 -.70 79.30 1530 ---- ---- ---- ---- 79.40 -.70 80.10 1540 ---- ---- ---- ---- 81.00 -.60 81.60 1550 ---- ---- ---- ---- 82.50 -.70 83.20 1560 ---- ---- ---- ---- 84.10 -.70 84.80 1570 ---- ---- ---- ---- 85.70 -.70 86.40 1575 ---- ---- ---- ---- 86.50 -.80 87.30 1580 ---- ---- ---- ---- 87.30 -.80 88.10 1590 ---- ---- ---- ---- 89.00 -.70 89.70 1600 ---- ---- ---- ---- 90.70 -.70 91.40 1610 ---- ---- ---- ---- 92.30 -.80 93.10 1620 ---- ---- ---- ---- 94.10 -.80 94.90 1625 ---- ---- ---- ---- 94.90 -.80 95.70 1630 ---- ---- ---- ---- 95.80 -.80 96.60 1635 ---- ---- ---- ---- 96.70 -.80 97.50 1640 ---- ---- ---- ---- 97.60 -.80 98.40 1645 ---- ---- ---- ---- 98.50 -.80 99.30 1650 ---- ---- ---- ---- 99.40 -.80 100.20 1655 ---- ---- ---- ---- 100.30 -.80 101.10 1660 ---- ---- ---- ---- 101.20 -.80 102.00 1665 ---- ---- ---- ---- 102.10 -.80 102.90 1670 ---- ---- ---- ---- 103.00 -.90 103.90 1675 ---- ---- ---- ---- 103.90 -.90 104.80 1680 ---- ---- ---- ---- 104.90 -.90 105.80 1685 ---- ---- ---- ---- 105.80 -.90 106.70 1690 ---- ---- ---- ---- 106.80 -.90 107.70 1695 ---- ---- ---- ---- 107.70 -.90 108.60 1700 ---- ---- ---- ---- 108.70 -.90 109.60 1705 ---- ---- ---- ---- 109.60 -1.00 110.60 1710 ---- ---- ---- ---- 110.60 -.90 111.50 1715 ---- ---- ---- ---- 111.60 -.90 112.50 1720 ---- ---- ---- ---- 112.60 -.90 113.50 1725 ---- ---- ---- ---- 113.60 -.90 114.50 1730 ---- ---- ---- ---- 114.60 -.90 115.50 1735 ---- ---- ---- ---- 115.60 -1.00 116.60 1740 ---- ---- ---- ---- 116.60 -1.00 117.60 1745 ---- ---- ---- ---- 117.60 -1.00 118.60 1750 ---- ---- ---- ---- 118.70 -1.00 119.70 1755 ---- ---- ---- ---- 119.70 -1.00 120.70 1760 ---- ---- ---- ---- 120.80 -1.10 121.90 1765 ---- ---- ---- ---- 122.00 -1.00 123.00 1770 ---- ---- ---- ---- 123.10 -1.10 124.20 1775 ---- ---- ---- ---- 124.30 -1.10 125.40 1780 ---- ---- ---- ---- 125.60 -1.00 126.60 1785 ---- ---- ---- ---- 126.80 -1.10 127.90 1790 ---- ---- ---- ---- 128.10 -1.10 129.20 1795 ---- ---- ---- ---- 129.40 -1.10 130.50 1800 ---- ---- ---- ---- 130.80 -1.10 131.90 1805 ---- ---- ---- ---- 132.20 -1.10 133.30 1810 ---- ---- ---- ---- 133.60 -1.10 134.70 1815 ---- ---- ---- ---- 135.00 -1.10 136.10 1820 ---- ---- ---- ---- 136.50 -1.10 137.60 1825 ---- ---- ---- ---- 138.00 -1.20 139.20 1830 ---- ---- ---- ---- 139.60 -1.10 140.70 1835 ---- ---- ---- ---- 141.10 -1.20 142.30 1840 ---- ---- ---- ---- 142.70 -1.20 143.90 1845 ---- ---- ---- ---- 144.40 -1.10 145.50 1850 ---- ---- ---- ---- 146.00 -1.20 147.20 1855 ---- ---- ---- ---- 147.70 -1.20 148.90 1860 ---- ---- ---- ---- 149.50 -1.20 150.70 1865 ---- ---- ---- ---- 151.20 -1.20 152.40 1870 ---- ---- ---- ---- 153.00 -1.20 154.20 1875 ---- ---- ---- ---- 154.80 -1.30 156.10 1880 ---- ---- ---- ---- 156.70 -1.20 157.90 1885 ---- ---- ---- ---- 158.50 -1.30 159.80 1890 ---- ---- ---- ---- 160.40 -1.30 161.70 1895 ---- ---- ---- ---- 162.40 -1.20 163.60 1900 ---- ---- ---- ---- 164.30 -1.30 165.60 1905 ---- ---- ---- ---- 166.30 -1.30 167.60 1910 ---- ---- ---- ---- 168.30 -1.30 169.60 1915 ---- ---- ---- ---- 170.30 -1.40 171.70 1920 ---- ---- ---- ---- 172.40 -1.30 173.70 1925 ---- ---- ---- ---- 174.50 -1.30 175.80 1930 ---- ---- ---- ---- 176.60 -1.30 177.90 1935 ---- ---- ---- ---- 178.70 -1.40 180.10 1940 ---- ---- ---- ---- 180.90 -1.30 182.20 1945 ---- ---- ---- ---- 183.00 -1.40 184.40 1950 ---- ---- ---- ---- 185.30 -1.40 186.70 1955 ---- ---- ---- ---- 187.50 -1.40 188.90 1960 ---- ---- ---- ---- 189.80 -1.40 191.20 1965 ---- ---- ---- ---- 192.00 -1.50 193.50 1970 ---- ---- ---- ---- 194.40 -1.40 195.80 1975 ---- ---- ---- ---- 196.70 -1.40 198.10 1980 ---- ---- ---- ---- 199.10 -1.40 200.50 1985 ---- ---- ---- ---- 201.50 -1.40 202.90 1990 ---- ---- ---- ---- 203.90 -1.50 205.40 1995 ---- ---- ---- ---- 206.30 -1.50 207.80 2000 ---- ---- ---- ---- 208.80 -1.50 210.30 2005 ---- ---- ---- ---- 211.30 -1.50 212.80 2010 ---- ---- ---- ---- 213.80 -1.50 215.30 2015 ---- ---- ---- ---- 216.40 -1.50 217.90 2020 ---- ---- ---- ---- 218.90 -1.60 220.50 2025 ---- ---- ---- ---- 221.50 -1.60 223.10 2030 ---- ---- ---- ---- 224.20 -1.50 225.70 2035 ---- ---- ---- ---- 226.80 -1.60 228.40 2040 ---- ---- ---- ---- 229.50 -1.60 231.10 2045 ---- ---- ---- ---- 232.20 -1.60 233.80 2050 ---- ---- ---- ---- 234.90 -1.60 236.50 2055 ---- ---- ---- ---- 237.70 -1.60 239.30 2060 ---- ---- ---- ---- 240.40 -1.70 242.10 2065 ---- ---- ---- ---- 243.20 -1.70 244.90 2070 ---- ---- ---- ---- 246.10 -1.60 247.70 2075 ---- ---- ---- ---- 248.90 -1.70 250.60 2080 ---- ---- ---- ---- 251.80 -1.70 253.50 2085 ---- ---- ---- ---- 254.70 -1.70 256.40 2090 ---- ---- ---- ---- 257.70 -1.60 259.30 2095 ---- ---- ---- ---- 260.60 -1.70 262.30 2100 ---- ---- ---- ---- 263.60 -1.70 265.30 2105 ---- ---- ---- ---- 266.60 -1.70 268.30 2110 ---- ---- ---- ---- 269.70 -1.70 271.40 2115 ---- ---- ---- ---- 272.80 -1.70 274.50 2120 ---- ---- ---- ---- 275.90 -1.70 277.60 2125 ---- ---- ---- ---- 279.00 -1.80 280.80 2130 ---- ---- ---- ---- 282.20 -1.70 283.90 2135 ---- ---- ---- ---- 285.40 -1.70 287.10 2140 ---- ---- ---- ---- 288.60 -1.80 290.40 2145 ---- ---- ---- ---- 291.90 -1.80 293.70 2150 ---- ---- ---- ---- 295.20 -1.80 297.00 2155 ---- ---- ---- ---- 298.50 -1.80 300.30 2160 ---- ---- ---- ---- 301.90 -1.80 303.70 2165 ---- ---- ---- ---- 305.30 -1.80 307.10 2170 ---- ---- ---- ---- 308.70 -1.80 310.50 2175 ---- ---- ---- ---- 312.10 -1.80 313.90 2180 ---- ---- ---- ---- 315.60 -1.80 317.40 2185 ---- ---- ---- ---- 319.10 -1.80 320.90 2190 ---- ---- ---- ---- 322.60 -1.90 324.50 2195 ---- ---- ---- ---- 326.20 -1.80 328.00 2200 ---- ---- ---- ---- 329.70 -1.90 331.60 2205 ---- ---- ---- ---- 333.30 -1.90 335.20 2210 ---- ---- ---- ---- 336.90 -1.90 338.80 2215 ---- ---- ---- ---- 340.50 -1.90 342.40 2220 ---- ---- ---- ---- 344.10 -1.90 346.00 2225 ---- ---- ---- ---- 347.80 -1.90 349.70 2230 ---- ---- ---- ---- 351.40 -1.90 353.30 2235 ---- ---- ---- ---- 355.10 -1.90 357.00 2240 ---- ---- ---- ---- 358.70 -1.90 360.60 2245 ---- ---- ---- ---- 362.40 -1.90 364.30 2250 ---- ---- ---- ---- 366.00 -2.00 368.00 2255 ---- ---- ---- ---- 369.70 -1.90 371.60 2260 ---- ---- ---- ---- 373.40 -1.90 375.30 2265 ---- ---- ---- ---- 377.00 -2.00 379.00 2270 ---- ---- ---- ---- 380.70 -2.00 382.70 2275 ---- ---- ---- ---- 384.40 -1.90 386.30 2280 ---- ---- ---- ---- 388.00 -2.00 390.00 2285 ---- ---- ---- ---- 391.70 -2.00 393.70 2290 ---- ---- ---- ---- 395.40 -2.00 397.40 2295 ---- ---- ---- ---- 399.20 -1.90 401.10 2300 ---- ---- ---- ---- 402.90 -2.00 404.90 2305 ---- ---- ---- ---- 406.60 -2.10 408.70 2310 ---- ---- ---- ---- 410.40 -2.00 412.40 2315 ---- ---- ---- ---- 414.20 -2.00 416.20 2320 ---- ---- ---- ---- 418.10 -2.00 420.10 2325 ---- ---- ---- ---- 421.90 -2.10 424.00 2330 ---- ---- ---- ---- 425.80 -2.10 427.90 2335 ---- ---- ---- ---- 429.70 -2.10 431.80 2340 ---- ---- ---- ---- 433.70 -2.10 435.80 2345 ---- ---- ---- ---- 437.70 -2.10 439.80 2350 ---- ---- ---- ---- 441.70 -2.10 443.80 2355 ---- ---- ---- ---- 445.80 -2.10 447.90 2360 ---- ---- ---- ---- 449.90 -2.00 451.90 2365 ---- ---- ---- ---- 453.90 -2.10 456.00 2370 ---- ---- ---- ---- 457.90 -2.10 460.00 2375 ---- ---- ---- ---- 462.00 -2.10 464.10 2380 ---- ---- ---- ---- 466.00 -2.10 468.10 2385 ---- ---- ---- ---- 470.00 -2.10 472.10 2390 ---- ---- ---- ---- 474.00 -2.10 476.10 2400 ---- ---- ---- ---- 482.10 -2.10 484.20 2410 ---- ---- ---- ---- 490.10 -2.10 492.20 2420 ---- ---- ---- ---- 498.10 -2.20 500.30 2425 ---- ---- ---- ---- 502.10 -2.20 504.30 2430 ---- ---- ---- ---- 506.20 -2.10 508.30 2440 ---- ---- ---- ---- 514.20 -2.10 516.30 2450 ---- ---- ---- ---- 522.30 -2.10 524.40 2460 ---- ---- ---- ---- 530.30 -2.20 532.50 2470 ---- ---- ---- ---- 538.50 -2.10 540.60 2475 ---- ---- ---- ---- 542.50 -2.20 544.70 2480 ---- ---- ---- ---- 546.60 -2.20 548.80 2500 ---- ---- ---- ---- 563.00 -2.20 565.20 2525 ---- ---- ---- ---- 583.60 -2.20 585.80 2550 ---- ---- ---- ---- 604.40 -2.30 606.70 2575 ---- ---- ---- ---- 625.40 -2.20 627.60 2600 ---- ---- ---- ---- 646.50 -2.30 648.80 2625 ---- ---- ---- ---- 667.80 -2.30 670.10 2650 ---- ---- ---- ---- 689.20 -2.30 691.50 2675 ---- ---- ---- ---- 710.70 -2.30 713.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 67.60 -.50 68.10 1375 ---- ---- ---- ---- 70.80 -.50 71.30 1400 ---- ---- ---- ---- 74.00 -.60 74.60 1425 ---- ---- ---- ---- 77.40 -.50 77.90 1450 ---- ---- ---- ---- 80.80 -.60 81.40 1475 ---- ---- ---- ---- 84.30 -.60 84.90 1500 ---- ---- ---- ---- 87.90 -.60 88.50 1525 ---- ---- ---- ---- 91.60 -.60 92.20 1550 ---- ---- ---- ---- 95.40 -.70 96.10 1560 ---- ---- ---- ---- 96.90 -.70 97.60 1570 ---- ---- ---- ---- 98.50 -.70 99.20 1575 ---- ---- ---- ---- 99.30 -.70 100.00 1580 ---- ---- ---- ---- 100.10 -.70 100.80 1590 ---- ---- ---- ---- 101.70 -.70 102.40 1600 ---- ---- ---- ---- 103.30 -.70 104.00 1610 ---- ---- ---- ---- 104.90 -.80 105.70 1620 ---- ---- ---- ---- 106.60 -.70 107.30 1625 ---- ---- ---- ---- 107.40 -.80 108.20 1630 ---- ---- ---- ---- 108.20 -.80 109.00 1640 ---- ---- ---- ---- 109.90 -.80 110.70 1650 ---- ---- ---- ---- 111.60 -.90 112.50 1655 ---- ---- ---- ---- 112.50 -.80 113.30 1660 ---- ---- ---- ---- 113.40 -.80 114.20 1665 ---- ---- ---- ---- 114.30 -.80 115.10 1670 ---- ---- ---- ---- 115.10 -.90 116.00 1675 ---- ---- ---- ---- 116.00 -.90 116.90 1680 ---- ---- ---- ---- 116.90 -.90 117.80 1685 ---- ---- ---- ---- 117.80 -.90 118.70 1690 ---- ---- ---- ---- 118.70 -.90 119.60 1695 ---- ---- ---- ---- 119.70 -.80 120.50 1700 ---- ---- ---- ---- 120.60 -.90 121.50 1705 ---- ---- ---- ---- 121.50 -.90 122.40 1710 ---- ---- ---- ---- 122.50 -.90 123.40 1715 ---- ---- ---- ---- 123.40 -.90 124.30 1720 ---- ---- ---- ---- 124.40 -.90 125.30 1725 ---- ---- ---- ---- 125.40 -.90 126.30 1730 ---- ---- ---- ---- 126.40 -.90 127.30 1735 ---- ---- ---- ---- 127.40 -.90 128.30 1740 ---- ---- ---- ---- 128.40 -.90 129.30 1745 ---- ---- ---- ---- 129.40 -.90 130.30 1750 ---- ---- ---- ---- 130.40 -1.00 131.40 1755 ---- ---- ---- ---- 131.50 -.90 132.40 1760 ---- ---- ---- ---- 132.50 -1.00 133.50 1765 ---- ---- ---- ---- 133.60 -1.00 134.60 1770 ---- ---- ---- ---- 134.70 -1.00 135.70 1775 ---- ---- ---- ---- 135.90 -1.00 136.90 1780 ---- ---- ---- ---- 137.10 -1.00 138.10 1785 ---- ---- ---- ---- 138.30 -1.00 139.30 1790 ---- ---- ---- ---- 139.60 -1.00 140.60 1795 ---- ---- ---- ---- 140.80 -1.10 141.90 1800 ---- ---- ---- ---- 142.20 -1.00 143.20 1805 ---- ---- ---- ---- 143.50 -1.10 144.60 1810 ---- ---- ---- ---- 144.90 -1.10 146.00 1815 ---- ---- ---- ---- 146.30 -1.10 147.40 1820 ---- ---- ---- ---- 147.80 -1.00 148.80 1825 ---- ---- ---- ---- 149.20 -1.10 150.30 1830 ---- ---- ---- ---- 150.70 -1.10 151.80 1835 ---- ---- ---- ---- 152.30 -1.10 153.40 1840 ---- ---- ---- ---- 153.90 -1.10 155.00 1845 ---- ---- ---- ---- 155.50 -1.10 156.60 1850 ---- ---- ---- ---- 157.10 -1.10 158.20 1855 ---- ---- ---- ---- 158.80 -1.10 159.90 1860 ---- ---- ---- ---- 160.50 -1.10 161.60 1865 ---- ---- ---- ---- 162.20 -1.20 163.40 1870 ---- ---- ---- ---- 164.00 -1.10 165.10 1875 ---- ---- ---- ---- 165.80 -1.10 166.90 1880 ---- ---- ---- ---- 167.60 -1.20 168.80 1885 ---- ---- ---- ---- 169.40 -1.20 170.60 1890 ---- ---- ---- ---- 171.30 -1.20 172.50 1895 ---- ---- ---- ---- 173.20 -1.20 174.40 1900 ---- ---- ---- ---- 175.20 -1.20 176.40 1905 ---- ---- ---- ---- 177.10 -1.30 178.40 1910 ---- ---- ---- ---- 179.10 -1.30 180.40 1915 ---- ---- ---- ---- 181.10 -1.30 182.40 1920 ---- ---- ---- ---- 183.20 -1.20 184.40 1925 ---- ---- ---- ---- 185.20 -1.30 186.50 1930 ---- ---- ---- ---- 187.30 -1.30 188.60 1935 ---- ---- ---- ---- 189.50 -1.30 190.80 1940 ---- ---- ---- ---- 191.60 -1.30 192.90 1945 ---- ---- ---- ---- 193.80 -1.30 195.10 1950 ---- ---- ---- ---- 196.00 -1.30 197.30 1955 ---- ---- ---- ---- 198.20 -1.30 199.50 1960 ---- ---- ---- ---- 200.40 -1.40 201.80 1965 ---- ---- ---- ---- 202.70 -1.40 204.10 1970 ---- ---- ---- ---- 205.00 -1.40 206.40 1975 ---- ---- ---- ---- 207.30 -1.40 208.70 1980 ---- ---- ---- ---- 209.70 -1.40 211.10 1985 ---- ---- ---- ---- 212.10 -1.30 213.40 1990 ---- ---- ---- ---- 214.50 -1.40 215.90 1995 ---- ---- ---- ---- 216.90 -1.40 218.30 2000 ---- ---- ---- ---- 219.30 -1.50 220.80 2005 ---- ---- ---- ---- 221.80 -1.40 223.20 2010 ---- ---- ---- ---- 224.30 -1.50 225.80 2015 ---- ---- ---- ---- 226.90 -1.40 228.30 2020 ---- ---- ---- ---- 229.40 -1.50 230.90 2025 ---- ---- ---- ---- 232.00 -1.40 233.40 2030 ---- ---- ---- ---- 234.60 -1.50 236.10 2035 ---- ---- ---- ---- 237.20 -1.50 238.70 2040 ---- ---- ---- ---- 239.90 -1.50 241.40 2045 ---- ---- ---- ---- 242.60 -1.50 244.10 2050 ---- ---- ---- ---- 245.30 -1.50 246.80 2055 ---- ---- ---- ---- 248.00 -1.50 249.50 2060 ---- ---- ---- ---- 250.80 -1.50 252.30 2065 ---- ---- ---- ---- 253.60 -1.50 255.10 2070 ---- ---- ---- ---- 256.40 -1.50 257.90 2075 ---- ---- ---- ---- 259.20 -1.50 260.70 2080 ---- ---- ---- ---- 262.10 -1.50 263.60 2085 ---- ---- ---- ---- 264.90 -1.60 266.50 2090 ---- ---- ---- ---- 267.90 -1.50 269.40 2095 ---- ---- ---- ---- 270.80 -1.60 272.40 2100 ---- ---- ---- ---- 273.80 -1.60 275.40 2105 ---- ---- ---- ---- 276.80 -1.60 278.40 2110 ---- ---- ---- ---- 279.80 -1.60 281.40 2115 ---- ---- ---- ---- 282.80 -1.60 284.40 2120 ---- ---- ---- ---- 285.90 -1.60 287.50 2125 ---- ---- ---- ---- 289.00 -1.70 290.70 2130 ---- ---- ---- ---- 292.20 -1.60 293.80 2135 ---- ---- ---- ---- 295.30 -1.70 297.00 2140 ---- ---- ---- ---- 298.50 -1.70 300.20 2145 ---- ---- ---- ---- 301.80 -1.60 303.40 2150 ---- ---- ---- ---- 305.00 -1.70 306.70 2155 ---- ---- ---- ---- 308.30 -1.70 310.00 2160 ---- ---- ---- ---- 311.70 -1.60 313.30 2165 ---- ---- ---- ---- 315.00 -1.70 316.70 2170 ---- ---- ---- ---- 318.40 -1.70 320.10 2175 ---- ---- ---- ---- 321.80 -1.70 323.50 2180 ---- ---- ---- ---- 325.30 -1.70 327.00 2185 ---- ---- ---- ---- 328.80 -1.70 330.50 2190 ---- ---- ---- ---- 332.30 -1.70 334.00 2195 ---- ---- ---- ---- 335.80 -1.80 337.60 2200 ---- ---- ---- ---- 339.40 -1.70 341.10 2205 ---- ---- ---- ---- 343.00 -1.70 344.70 2210 ---- ---- ---- ---- 346.60 -1.70 348.30 2215 ---- ---- ---- ---- 350.20 -1.70 351.90 2220 ---- ---- ---- ---- 353.80 -1.80 355.60 2225 ---- ---- ---- ---- 357.50 -1.70 359.20 2230 ---- ---- ---- ---- 361.10 -1.80 362.90 2235 ---- ---- ---- ---- 364.80 -1.80 366.60 2240 ---- ---- ---- ---- 368.50 -1.70 370.20 2245 ---- ---- ---- ---- 372.10 -1.80 373.90 2250 ---- ---- ---- ---- 375.80 -1.80 377.60 2255 ---- ---- ---- ---- 379.50 -1.80 381.30 2260 ---- ---- ---- ---- 383.20 -1.80 385.00 2265 ---- ---- ---- ---- 386.90 -1.80 388.70 2270 ---- ---- ---- ---- 390.60 -1.80 392.40 2275 ---- ---- ---- ---- 394.30 -1.80 396.10 2280 ---- ---- ---- ---- 397.90 -1.90 399.80 2285 ---- ---- ---- ---- 401.60 -1.90 403.50 2290 ---- ---- ---- ---- 405.30 -1.90 407.20 2295 ---- ---- ---- ---- 409.10 -1.80 410.90 2300 ---- ---- ---- ---- 412.80 -1.80 414.60 2305 ---- ---- ---- ---- 416.50 -1.90 418.40 2310 ---- ---- ---- ---- 420.30 -1.80 422.10 2315 ---- ---- ---- ---- 424.00 -1.90 425.90 2320 ---- ---- ---- ---- 427.80 -1.90 429.70 2325 ---- ---- ---- ---- 431.70 -1.80 433.50 2330 ---- ---- ---- ---- 435.50 -1.90 437.40 2335 ---- ---- ---- ---- 439.40 -1.90 441.30 2340 ---- ---- ---- ---- 443.30 -1.90 445.20 2345 ---- ---- ---- ---- 447.30 -1.90 449.20 2350 ---- ---- ---- ---- 451.30 -1.90 453.20 2355 ---- ---- ---- ---- 455.30 -1.90 457.20 2360 ---- ---- ---- ---- 459.40 -1.90 461.30 2365 ---- ---- ---- ---- 463.50 -1.90 465.40 2370 ---- ---- ---- ---- 467.50 -2.00 469.50 2375 ---- ---- ---- ---- 471.60 -1.90 473.50 2380 ---- ---- ---- ---- 475.70 -1.90 477.60 2385 ---- ---- ---- ---- 479.70 -2.00 481.70 2390 ---- ---- ---- ---- 483.80 -1.90 485.70 2395 ---- ---- ---- ---- 487.80 -2.00 489.80 2400 ---- ---- ---- ---- 491.90 -1.90 493.80 2410 ---- ---- ---- ---- 499.90 -2.00 501.90 2420 ---- ---- ---- ---- 508.00 -2.00 510.00 2425 ---- ---- ---- ---- 512.00 -2.00 514.00 2430 ---- ---- ---- ---- 516.10 -1.90 518.00 2440 ---- ---- ---- ---- 524.10 -2.00 526.10 2450 ---- ---- ---- ---- 532.20 -2.00 534.20 2460 ---- ---- ---- ---- 540.30 -2.00 542.30 2470 ---- ---- ---- ---- 548.40 -2.00 550.40 2475 ---- ---- ---- ---- 552.40 -2.00 554.40 2480 ---- ---- ---- ---- 556.50 -2.00 558.50 2490 ---- ---- ---- ---- 564.70 -2.00 566.70 2500 ---- ---- ---- ---- 572.90 -2.00 574.90 2525 ---- ---- ---- ---- 593.50 -2.00 595.50 2550 ---- ---- ---- ---- 614.30 -2.00 616.30 2575 ---- ---- ---- ---- 635.20 -2.10 637.30 2600 ---- ---- ---- ---- 656.30 -2.10 658.40 2625 ---- ---- ---- ---- 677.50 -2.10 679.60 2650 ---- ---- ---- ---- 698.90 -2.10 701.00 2675 ---- ---- ---- ---- 720.40 -2.10 722.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 80.40 -.50 80.90 1400 ---- ---- ---- ---- 83.70 -.60 84.30 1425 ---- ---- ---- ---- 87.20 -.50 87.70 1450 ---- ---- ---- ---- 90.70 -.60 91.30 1475 ---- ---- ---- ---- 94.30 -.60 94.90 1500 ---- ---- ---- ---- 98.00 -.60 98.60 1525 ---- ---- ---- ---- 101.80 -.60 102.40 1550 ---- ---- ---- ---- 105.70 -.60 106.30 1570 ---- ---- ---- ---- 108.80 -.70 109.50 1575 ---- ---- ---- ---- 109.60 -.70 110.30 1580 ---- ---- ---- ---- 110.40 -.70 111.10 1590 ---- ---- ---- ---- 112.00 -.70 112.70 1600 ---- ---- ---- ---- 113.70 -.70 114.40 1610 ---- ---- ---- ---- 115.30 -.70 116.00 1620 ---- ---- ---- ---- 117.00 -.70 117.70 1625 ---- ---- ---- ---- 117.80 -.80 118.60 1630 ---- ---- ---- ---- 118.60 -.80 119.40 1640 ---- ---- ---- ---- 120.30 -.80 121.10 1650 ---- ---- ---- ---- 122.10 -.70 122.80 1660 ---- ---- ---- ---- 123.80 -.80 124.60 1670 ---- ---- ---- ---- 125.50 -.90 126.40 1675 ---- ---- ---- ---- 126.40 -.80 127.20 1680 ---- ---- ---- ---- 127.30 -.80 128.10 1685 ---- ---- ---- ---- 128.20 -.80 129.00 1690 ---- ---- ---- ---- 129.10 -.80 129.90 1695 ---- ---- ---- ---- 130.00 -.90 130.90 1700 ---- ---- ---- ---- 130.90 -.90 131.80 1705 ---- ---- ---- ---- 131.90 -.80 132.70 1710 ---- ---- ---- ---- 132.80 -.90 133.70 1715 ---- ---- ---- ---- 133.70 -.90 134.60 1720 ---- ---- ---- ---- 134.70 -.90 135.60 1725 ---- ---- ---- ---- 135.60 -.90 136.50 1730 ---- ---- ---- ---- 136.60 -.90 137.50 1735 ---- ---- ---- ---- 137.60 -.90 138.50 1740 ---- ---- ---- ---- 138.60 -.90 139.50 1745 ---- ---- ---- ---- 139.60 -.90 140.50 1750 ---- ---- ---- ---- 140.60 -.90 141.50 1755 ---- ---- ---- ---- 141.60 -.90 142.50 1760 ---- ---- ---- ---- 142.60 -.90 143.50 1765 ---- ---- ---- ---- 143.60 -1.00 144.60 1770 ---- ---- ---- ---- 144.70 -.90 145.60 1775 ---- ---- ---- ---- 145.80 -.90 146.70 1780 ---- ---- ---- ---- 146.90 -.90 147.80 1785 ---- ---- ---- ---- 148.00 -1.00 149.00 1790 ---- ---- ---- ---- 149.20 -.90 150.10 1795 ---- ---- ---- ---- 150.40 -.90 151.30 1800 ---- ---- ---- ---- 151.60 -1.00 152.60 1805 ---- ---- ---- ---- 152.90 -1.00 153.90 1810 ---- ---- ---- ---- 154.20 -1.00 155.20 1815 ---- ---- ---- ---- 155.50 -1.00 156.50 1820 ---- ---- ---- ---- 156.90 -1.00 157.90 1825 ---- ---- ---- ---- 158.30 -1.00 159.30 1830 ---- ---- ---- ---- 159.70 -1.00 160.70 1835 ---- ---- ---- ---- 161.20 -1.00 162.20 1840 ---- ---- ---- ---- 162.70 -1.00 163.70 1845 ---- ---- ---- ---- 164.20 -1.00 165.20 1850 ---- ---- ---- ---- 165.70 -1.10 166.80 1855 ---- ---- ---- ---- 167.30 -1.10 168.40 1860 ---- ---- ---- ---- 169.00 -1.10 170.10 1865 ---- ---- ---- ---- 170.60 -1.10 171.70 1870 ---- ---- ---- ---- 172.30 -1.10 173.40 1875 ---- ---- ---- ---- 174.00 -1.20 175.20 1880 ---- ---- ---- ---- 175.80 -1.10 176.90 1885 ---- ---- ---- ---- 177.60 -1.10 178.70 1890 ---- ---- ---- ---- 179.40 -1.10 180.50 1895 ---- ---- ---- ---- 181.30 -1.10 182.40 1900 ---- ---- ---- ---- 183.10 -1.20 184.30 1905 ---- ---- ---- ---- 185.00 -1.20 186.20 1910 ---- ---- ---- ---- 187.00 -1.10 188.10 1915 ---- ---- ---- ---- 188.90 -1.20 190.10 1920 ---- ---- ---- ---- 190.90 -1.20 192.10 1925 ---- ---- ---- ---- 192.90 -1.20 194.10 1930 ---- ---- ---- ---- 195.00 -1.20 196.20 1935 ---- ---- ---- ---- 197.10 -1.20 198.30 1940 ---- ---- ---- ---- 199.10 -1.30 200.40 1945 ---- ---- ---- ---- 201.30 -1.20 202.50 1950 ---- ---- ---- ---- 203.40 -1.20 204.60 1955 ---- ---- ---- ---- 205.60 -1.20 206.80 1960 ---- ---- ---- ---- 207.80 -1.20 209.00 1965 ---- ---- ---- ---- 210.00 -1.30 211.30 1970 ---- ---- ---- ---- 212.20 -1.30 213.50 1975 ---- ---- ---- ---- 214.50 -1.30 215.80 1980 ---- ---- ---- ---- 216.80 -1.30 218.10 1985 ---- ---- ---- ---- 219.10 -1.30 220.40 1990 ---- ---- ---- ---- 221.50 -1.30 222.80 1995 ---- ---- ---- ---- 223.90 -1.30 225.20 2000 ---- ---- ---- ---- 226.30 -1.30 227.60 2005 ---- ---- ---- ---- 228.70 -1.30 230.00 2010 ---- ---- ---- ---- 231.10 -1.40 232.50 2015 ---- ---- ---- ---- 233.60 -1.40 235.00 2020 ---- ---- ---- ---- 236.10 -1.40 237.50 2025 ---- ---- ---- ---- 238.60 -1.40 240.00 2030 ---- ---- ---- ---- 241.20 -1.40 242.60 2035 ---- ---- ---- ---- 243.80 -1.40 245.20 2040 ---- ---- ---- ---- 246.40 -1.40 247.80 2045 ---- ---- ---- ---- 249.00 -1.40 250.40 2050 ---- ---- ---- ---- 251.70 -1.40 253.10 2055 ---- ---- ---- ---- 254.40 -1.40 255.80 2060 ---- ---- ---- ---- 257.10 -1.40 258.50 2065 ---- ---- ---- ---- 259.80 -1.40 261.20 2070 ---- ---- ---- ---- 262.50 -1.50 264.00 2075 ---- ---- ---- ---- 265.30 -1.50 266.80 2080 ---- ---- ---- ---- 268.10 -1.50 269.60 2085 ---- ---- ---- ---- 271.00 -1.40 272.40 2090 ---- ---- ---- ---- 273.80 -1.50 275.30 2095 ---- ---- ---- ---- 276.70 -1.50 278.20 2100 ---- ---- ---- ---- 279.60 -1.50 281.10 2105 ---- ---- ---- ---- 282.60 -1.40 284.00 2110 ---- ---- ---- ---- 285.50 -1.50 287.00 2115 ---- ---- ---- ---- 288.50 -1.50 290.00 2120 ---- ---- ---- ---- 291.50 -1.50 293.00 2125 ---- ---- ---- ---- 294.60 -1.50 296.10 2130 ---- ---- ---- ---- 297.60 -1.60 299.20 2135 ---- ---- ---- ---- 300.70 -1.60 302.30 2140 ---- ---- ---- ---- 303.90 -1.50 305.40 2145 ---- ---- ---- ---- 307.00 -1.60 308.60 2150 ---- ---- ---- ---- 310.20 -1.60 311.80 2155 ---- ---- ---- ---- 313.50 -1.50 315.00 2160 ---- ---- ---- ---- 316.70 -1.60 318.30 2165 ---- ---- ---- ---- 320.00 -1.60 321.60 2170 ---- ---- ---- ---- 323.30 -1.60 324.90 2175 ---- ---- ---- ---- 326.70 -1.60 328.30 2180 ---- ---- ---- ---- 330.10 -1.60 331.70 2185 ---- ---- ---- ---- 333.50 -1.60 335.10 2190 ---- ---- ---- ---- 337.00 -1.50 338.50 2195 ---- ---- ---- ---- 340.40 -1.60 342.00 2200 ---- ---- ---- ---- 344.00 -1.60 345.60 2205 ---- ---- ---- ---- 347.50 -1.60 349.10 2210 ---- ---- ---- ---- 351.10 -1.60 352.70 2215 ---- ---- ---- ---- 354.60 -1.70 356.30 2220 ---- ---- ---- ---- 358.30 -1.60 359.90 2225 ---- ---- ---- ---- 361.90 -1.60 363.50 2230 ---- ---- ---- ---- 365.50 -1.70 367.20 2235 ---- ---- ---- ---- 369.20 -1.60 370.80 2240 ---- ---- ---- ---- 372.90 -1.60 374.50 2245 ---- ---- ---- ---- 376.50 -1.70 378.20 2250 ---- ---- ---- ---- 380.20 -1.70 381.90 2255 ---- ---- ---- ---- 383.90 -1.70 385.60 2260 ---- ---- ---- ---- 387.60 -1.70 389.30 2265 ---- ---- ---- ---- 391.30 -1.70 393.00 2270 ---- ---- ---- ---- 395.10 -1.60 396.70 2275 ---- ---- ---- ---- 398.80 -1.60 400.40 2280 ---- ---- ---- ---- 402.50 -1.70 404.20 2285 ---- ---- ---- ---- 406.20 -1.70 407.90 2290 ---- ---- ---- ---- 409.90 -1.70 411.60 2295 ---- ---- ---- ---- 413.60 -1.70 415.30 2300 ---- ---- ---- ---- 417.30 -1.70 419.00 2305 ---- ---- ---- ---- 421.00 -1.70 422.70 2310 ---- ---- ---- ---- 424.70 -1.70 426.40 2315 ---- ---- ---- ---- 428.50 -1.70 430.20 2320 ---- ---- ---- ---- 432.20 -1.70 433.90 2325 ---- ---- ---- ---- 436.00 -1.70 437.70 2330 ---- ---- ---- ---- 439.80 -1.70 441.50 2335 ---- ---- ---- ---- 443.60 -1.70 445.30 2340 ---- ---- ---- ---- 447.40 -1.80 449.20 2345 ---- ---- ---- ---- 451.30 -1.80 453.10 2350 ---- ---- ---- ---- 455.20 -1.80 457.00 2355 ---- ---- ---- ---- 459.20 -1.70 460.90 2360 ---- ---- ---- ---- 463.10 -1.80 464.90 2365 ---- ---- ---- ---- 467.20 -1.70 468.90 2370 ---- ---- ---- ---- 471.20 -1.80 473.00 2375 ---- ---- ---- ---- 475.30 -1.80 477.10 2380 ---- ---- ---- ---- 479.40 -1.80 481.20 2385 ---- ---- ---- ---- 483.50 -1.80 485.30 2390 ---- ---- ---- ---- 487.60 -1.70 489.30 2395 ---- ---- ---- ---- 491.60 -1.70 493.30 2400 ---- ---- ---- ---- 495.50 -1.80 497.30 2405 ---- ---- ---- ---- 499.50 -1.80 501.30 2410 ---- ---- ---- ---- 503.50 -1.70 505.20 2420 ---- ---- ---- ---- 511.30 -1.80 513.10 2425 ---- ---- ---- ---- 515.20 -1.80 517.00 2430 ---- ---- ---- ---- 519.20 -1.80 521.00 2440 ---- ---- ---- ---- 527.10 -1.80 528.90 2450 ---- ---- ---- ---- 535.00 -1.80 536.80 2460 ---- ---- ---- ---- 542.90 -1.80 544.70 2470 ---- ---- ---- ---- 550.90 -1.80 552.70 2475 ---- ---- ---- ---- 554.90 -1.80 556.70 2480 ---- ---- ---- ---- 558.90 -1.80 560.70 2490 ---- ---- ---- ---- 566.90 -1.90 568.80 2500 ---- ---- ---- ---- 575.00 -1.80 576.80 2525 ---- ---- ---- ---- 595.30 -1.80 597.10 2550 ---- ---- ---- ---- 615.70 -1.90 617.60 2575 ---- ---- ---- ---- 636.30 -1.90 638.20 2600 ---- ---- ---- ---- 657.10 -1.90 659.00 2625 ---- ---- ---- ---- 678.00 -1.90 679.90 2650 ---- ---- ---- ---- 699.10 -1.90 701.00 2675 ---- ---- ---- ---- 720.30 -1.90 722.20 2700 ---- ---- ---- ---- 741.60 -1.90 743.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 93.90 -.50 94.40 1425 ---- ---- ---- ---- 97.50 -.50 98.00 1450 ---- ---- ---- ---- 101.10 -.60 101.70 1475 ---- ---- ---- ---- 104.80 -.60 105.40 1500 ---- ---- ---- ---- 108.60 -.60 109.20 1525 ---- ---- ---- ---- 112.40 -.60 113.00 1550 ---- ---- ---- ---- 116.30 -.70 117.00 1575 ---- ---- ---- ---- 120.30 -.70 121.00 1580 ---- ---- ---- ---- 121.20 -.60 121.80 1590 ---- ---- ---- ---- 122.80 -.70 123.50 1600 ---- ---- ---- ---- 124.40 -.70 125.10 1610 ---- ---- ---- ---- 126.10 -.70 126.80 1620 ---- ---- ---- ---- 127.70 -.80 128.50 1625 ---- ---- ---- ---- 128.60 -.70 129.30 1630 ---- ---- ---- ---- 129.40 -.80 130.20 1640 ---- ---- ---- ---- 131.10 -.80 131.90 1650 ---- ---- ---- ---- 132.80 -.80 133.60 1660 ---- ---- ---- ---- 134.60 -.70 135.30 1670 ---- ---- ---- ---- 136.30 -.80 137.10 1675 ---- ---- ---- ---- 137.20 -.80 138.00 1680 ---- ---- ---- ---- 138.10 -.80 138.90 1685 ---- ---- ---- ---- 139.00 -.80 139.80 1690 ---- ---- ---- ---- 139.90 -.80 140.70 1695 ---- ---- ---- ---- 140.80 -.80 141.60 1700 ---- ---- ---- ---- 141.70 -.80 142.50 1705 ---- ---- ---- ---- 142.60 -.80 143.40 1710 ---- ---- ---- ---- 143.50 -.80 144.30 1715 ---- ---- ---- ---- 144.40 -.90 145.30 1720 ---- ---- ---- ---- 145.40 -.80 146.20 1725 ---- ---- ---- ---- 146.30 -.90 147.20 1730 ---- ---- ---- ---- 147.30 -.80 148.10 1735 ---- ---- ---- ---- 148.30 -.80 149.10 1740 ---- ---- ---- ---- 149.20 -.90 150.10 1745 ---- ---- ---- ---- 150.20 -.90 151.10 1750 ---- ---- ---- ---- 151.20 -.90 152.10 1755 ---- ---- ---- ---- 152.20 -.90 153.10 1760 ---- ---- ---- ---- 153.30 -.80 154.10 1765 ---- ---- ---- ---- 154.30 -.90 155.20 1770 ---- ---- ---- ---- 155.30 -.90 156.20 1775 ---- ---- ---- ---- 156.40 -.90 157.30 1780 ---- ---- ---- ---- 157.50 -.90 158.40 1785 ---- ---- ---- ---- 158.60 -.90 159.50 1790 ---- ---- ---- ---- 159.70 -.90 160.60 1795 ---- ---- ---- ---- 160.80 -1.00 161.80 1800 ---- ---- ---- ---- 162.00 -1.00 163.00 1805 ---- ---- ---- ---- 163.30 -.90 164.20 1810 ---- ---- ---- ---- 164.50 -1.00 165.50 1815 ---- ---- ---- ---- 165.80 -1.00 166.80 1820 ---- ---- ---- ---- 167.10 -1.00 168.10 1825 ---- ---- ---- ---- 168.50 -1.00 169.50 1830 ---- ---- ---- ---- 169.90 -.90 170.80 1835 ---- ---- ---- ---- 171.30 -1.00 172.30 1840 ---- ---- ---- ---- 172.70 -1.00 173.70 1845 ---- ---- ---- ---- 174.20 -1.00 175.20 1850 ---- ---- ---- ---- 175.70 -1.00 176.70 1855 ---- ---- ---- ---- 177.30 -1.00 178.30 1860 ---- ---- ---- ---- 178.90 -1.00 179.90 1865 ---- ---- ---- ---- 180.50 -1.00 181.50 1870 ---- ---- ---- ---- 182.10 -1.00 183.10 1875 ---- ---- ---- ---- 183.80 -1.00 184.80 1880 ---- ---- ---- ---- 185.50 -1.00 186.50 1885 ---- ---- ---- ---- 187.20 -1.10 188.30 1890 ---- ---- ---- ---- 189.00 -1.10 190.10 1895 ---- ---- ---- ---- 190.80 -1.10 191.90 1900 ---- ---- ---- ---- 192.60 -1.10 193.70 1905 ---- ---- ---- ---- 194.50 -1.10 195.60 1910 ---- ---- ---- ---- 196.40 -1.10 197.50 1915 ---- ---- ---- ---- 198.30 -1.10 199.40 1920 ---- ---- ---- ---- 200.20 -1.20 201.40 1925 ---- ---- ---- ---- 202.20 -1.10 203.30 1930 ---- ---- ---- ---- 204.20 -1.20 205.40 1935 ---- ---- ---- ---- 206.30 -1.10 207.40 1940 ---- ---- ---- ---- 208.30 -1.20 209.50 1945 ---- ---- ---- ---- 210.40 -1.20 211.60 1950 ---- ---- ---- ---- 212.60 -1.10 213.70 1955 ---- ---- ---- ---- 214.70 -1.20 215.90 1960 ---- ---- ---- ---- 216.90 -1.20 218.10 1965 ---- ---- ---- ---- 219.10 -1.20 220.30 1970 ---- ---- ---- ---- 221.30 -1.20 222.50 1975 ---- ---- ---- ---- 223.60 -1.20 224.80 1980 ---- ---- ---- ---- 225.80 -1.20 227.00 1985 ---- ---- ---- ---- 228.10 -1.30 229.40 1990 ---- ---- ---- ---- 230.50 -1.20 231.70 1995 ---- ---- ---- ---- 232.80 -1.30 234.10 2000 ---- ---- ---- ---- 235.20 -1.20 236.40 2005 ---- ---- ---- ---- 237.60 -1.20 238.80 2010 ---- ---- ---- ---- 240.00 -1.30 241.30 2015 ---- ---- ---- ---- 242.50 -1.20 243.70 2020 ---- ---- ---- ---- 244.90 -1.30 246.20 2025 ---- ---- ---- ---- 247.40 -1.30 248.70 2030 ---- ---- ---- ---- 249.90 -1.30 251.20 2035 ---- ---- ---- ---- 252.50 -1.30 253.80 2040 ---- ---- ---- ---- 255.00 -1.30 256.30 2045 ---- ---- ---- ---- 257.60 -1.30 258.90 2050 ---- ---- ---- ---- 260.30 -1.30 261.60 2055 ---- ---- ---- ---- 262.90 -1.30 264.20 2060 ---- ---- ---- ---- 265.60 -1.30 266.90 2065 ---- ---- ---- ---- 268.30 -1.30 269.60 2070 ---- ---- ---- ---- 271.00 -1.30 272.30 2075 ---- ---- ---- ---- 273.70 -1.40 275.10 2080 ---- ---- ---- ---- 276.50 -1.40 277.90 2085 ---- ---- ---- ---- 279.30 -1.40 280.70 2090 ---- ---- ---- ---- 282.10 -1.40 283.50 2095 ---- ---- ---- ---- 285.00 -1.40 286.40 2100 ---- ---- ---- ---- 287.90 -1.30 289.20 2105 ---- ---- ---- ---- 290.80 -1.40 292.20 2110 ---- ---- ---- ---- 293.70 -1.40 295.10 2115 ---- ---- ---- ---- 296.70 -1.40 298.10 2120 ---- ---- ---- ---- 299.70 -1.40 301.10 2125 ---- ---- ---- ---- 302.70 -1.40 304.10 2130 ---- ---- ---- ---- 305.80 -1.40 307.20 2135 ---- ---- ---- ---- 308.90 -1.40 310.30 2140 ---- ---- ---- ---- 312.00 -1.40 313.40 2145 ---- ---- ---- ---- 315.10 -1.50 316.60 2150 ---- ---- ---- ---- 318.30 -1.40 319.70 2155 ---- ---- ---- ---- 321.50 -1.50 323.00 2160 ---- ---- ---- ---- 324.80 -1.40 326.20 2165 ---- ---- ---- ---- 328.00 -1.50 329.50 2170 ---- ---- ---- ---- 331.30 -1.50 332.80 2175 ---- ---- ---- ---- 334.70 -1.40 336.10 2180 ---- ---- ---- ---- 338.00 -1.50 339.50 2185 ---- ---- ---- ---- 341.40 -1.50 342.90 2190 ---- ---- ---- ---- 344.80 -1.50 346.30 2195 ---- ---- ---- ---- 348.30 -1.50 349.80 2200 ---- ---- ---- ---- 351.80 -1.50 353.30 2205 ---- ---- ---- ---- 355.30 -1.50 356.80 2210 ---- ---- ---- ---- 358.90 -1.40 360.30 2215 ---- ---- ---- ---- 362.40 -1.50 363.90 2220 ---- ---- ---- ---- 366.00 -1.50 367.50 2225 ---- ---- ---- ---- 369.60 -1.50 371.10 2230 ---- ---- ---- ---- 373.30 -1.50 374.80 2235 ---- ---- ---- ---- 376.90 -1.50 378.40 2240 ---- ---- ---- ---- 380.60 -1.50 382.10 2245 ---- ---- ---- ---- 384.30 -1.50 385.80 2250 ---- ---- ---- ---- 388.00 -1.50 389.50 2255 ---- ---- ---- ---- 391.70 -1.50 393.20 2260 ---- ---- ---- ---- 395.40 -1.50 396.90 2265 ---- ---- ---- ---- 399.10 -1.50 400.60 2270 ---- ---- ---- ---- 402.80 -1.60 404.40 2275 ---- ---- ---- ---- 406.60 -1.50 408.10 2280 ---- ---- ---- ---- 410.30 -1.60 411.90 2285 ---- ---- ---- ---- 414.00 -1.60 415.60 2290 ---- ---- ---- ---- 417.80 -1.50 419.30 2295 ---- ---- ---- ---- 421.50 -1.60 423.10 2300 ---- ---- ---- ---- 425.20 -1.60 426.80 2305 ---- ---- ---- ---- 428.90 -1.60 430.50 2310 ---- ---- ---- ---- 432.70 -1.60 434.30 2315 ---- ---- ---- ---- 436.40 -1.60 438.00 2320 ---- ---- ---- ---- 440.20 -1.60 441.80 2325 ---- ---- ---- ---- 443.90 -1.60 445.50 2330 ---- ---- ---- ---- 447.70 -1.60 449.30 2335 ---- ---- ---- ---- 451.50 -1.60 453.10 2340 ---- ---- ---- ---- 455.30 -1.60 456.90 2345 ---- ---- ---- ---- 459.20 ---- ---- 2350 ---- ---- ---- ---- 463.00 -1.60 464.60 2360 ---- ---- ---- ---- 470.90 -1.60 472.50 2370 ---- ---- ---- ---- 478.80 -1.60 480.40 2375 ---- ---- ---- ---- 482.90 -1.60 484.50 2380 ---- ---- ---- ---- 486.90 -1.70 488.60 2390 ---- ---- ---- ---- 495.20 -1.60 496.80 2400 ---- ---- ---- ---- 503.50 -1.70 505.20 2410 ---- ---- ---- ---- 511.90 -1.60 513.50 2420 ---- ---- ---- ---- 520.20 -1.70 521.90 2425 ---- ---- ---- ---- 524.40 -1.70 526.10 2430 ---- ---- ---- ---- 528.60 -1.70 530.30 2440 ---- ---- ---- ---- 537.10 -1.60 538.70 2450 ---- ---- ---- ---- 545.50 -1.70 547.20 2475 ---- ---- ---- ---- 566.80 -1.70 568.50 2500 ---- ---- ---- ---- 588.30 -1.60 589.90 2525 ---- ---- ---- ---- 609.90 -1.70 611.60 2550 ---- ---- ---- ---- 631.70 -1.70 633.40 2575 ---- ---- ---- ---- 653.60 -1.70 655.30 2600 ---- ---- ---- ---- 675.70 -1.70 677.40 2625 ---- ---- ---- ---- 698.00 -1.60 699.60 2650 ---- ---- ---- ---- 720.30 ---- ---- OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 113.30 -.70 114.00 1650 ---- ---- ---- ---- 120.00 -.70 120.70 1675 ---- ---- ---- ---- 126.90 -.70 127.60 1700 ---- ---- ---- ---- 134.00 -.80 134.80 1725 ---- ---- ---- ---- 141.40 -.80 142.20 1750 ---- ---- ---- ---- 149.00 -.80 149.80 1775 ---- ---- ---- ---- 156.80 -.90 157.70 1800 ---- ---- ---- ---- 165.00 -.80 165.80 1820 ---- ---- ---- ---- 171.70 -.90 172.60 1825 ---- ---- ---- ---- 173.40 -.90 174.30 1830 ---- ---- ---- ---- 175.10 -.90 176.00 1840 ---- ---- ---- ---- 178.60 -.90 179.50 1850 ---- ---- ---- ---- 182.10 -1.00 183.10 1860 ---- ---- ---- ---- 185.70 -1.00 186.70 1870 ---- ---- ---- ---- 189.30 -1.00 190.30 1880 ---- ---- ---- ---- 193.10 -.90 194.00 1890 ---- ---- ---- ---- 196.80 -1.00 197.80 1900 ---- ---- ---- ---- 200.70 -1.00 201.70 1910 ---- ---- ---- ---- 204.50 -1.10 205.60 1915 ---- ---- ---- ---- 206.50 -1.00 207.50 1920 ---- ---- ---- ---- 208.50 -1.00 209.50 1925 ---- ---- ---- ---- 210.50 -1.10 211.60 1930 ---- ---- ---- ---- 212.50 -1.10 213.60 1935 ---- ---- ---- ---- 214.60 -1.00 215.60 1940 ---- ---- ---- ---- 216.60 -1.10 217.70 1945 ---- ---- ---- ---- 218.70 -1.10 219.80 1950 ---- ---- ---- ---- 220.80 -1.10 221.90 1955 ---- ---- ---- ---- 222.90 -1.10 224.00 1960 ---- ---- ---- ---- 225.10 -1.10 226.20 1965 ---- ---- ---- ---- 227.20 -1.10 228.30 1970 ---- ---- ---- ---- 229.40 -1.10 230.50 1975 ---- ---- ---- ---- 231.60 -1.10 232.70 1980 ---- ---- ---- ---- 233.80 -1.10 234.90 1985 ---- ---- ---- ---- 236.10 -1.10 237.20 1990 ---- ---- ---- ---- 238.30 -1.10 239.40 1995 ---- ---- ---- ---- 240.60 -1.10 241.70 2000 ---- ---- ---- ---- 242.90 -1.10 244.00 2005 ---- ---- ---- ---- 245.20 -1.10 246.30 2010 ---- ---- ---- ---- 247.50 -1.20 248.70 2015 ---- ---- ---- ---- 249.90 -1.20 251.10 2020 ---- ---- ---- ---- 252.30 -1.20 253.50 2025 ---- ---- ---- ---- 254.70 -1.20 255.90 2030 ---- ---- ---- ---- 257.10 -1.20 258.30 2035 ---- ---- ---- ---- 259.60 -1.20 260.80 2040 ---- ---- ---- ---- 262.10 -1.20 263.30 2045 ---- ---- ---- ---- 264.60 -1.20 265.80 2050 ---- ---- ---- ---- 267.10 -1.20 268.30 2055 ---- ---- ---- ---- 269.60 -1.20 270.80 2060 ---- ---- ---- ---- 272.20 -1.20 273.40 2065 ---- ---- ---- ---- 274.80 -1.20 276.00 2070 ---- ---- ---- ---- 277.40 -1.30 278.70 2075 ---- ---- ---- ---- 280.10 -1.20 281.30 2080 ---- ---- ---- ---- 282.80 -1.20 284.00 2085 ---- ---- ---- ---- 285.50 -1.20 286.70 2090 ---- ---- ---- ---- 288.20 -1.20 289.40 2095 ---- ---- ---- ---- 290.90 -1.30 292.20 2100 ---- ---- ---- ---- 293.70 -1.30 295.00 2105 ---- ---- ---- ---- 296.50 -1.30 297.80 2110 ---- ---- ---- ---- 299.30 -1.30 300.60 2115 ---- ---- ---- ---- 302.20 -1.30 303.50 2120 ---- ---- ---- ---- 305.10 -1.30 306.40 2125 ---- ---- ---- ---- 308.00 -1.30 309.30 2130 ---- ---- ---- ---- 310.90 -1.30 312.20 2135 ---- ---- ---- ---- 313.90 -1.30 315.20 2140 ---- ---- ---- ---- 316.90 -1.30 318.20 2145 ---- ---- ---- ---- 319.90 -1.30 321.20 2150 ---- ---- ---- ---- 323.00 -1.30 324.30 2155 ---- ---- ---- ---- 326.10 -1.30 327.40 2160 ---- ---- ---- ---- 329.20 -1.30 330.50 2165 ---- ---- ---- ---- 332.30 -1.30 333.60 2170 ---- ---- ---- ---- 335.50 -1.30 336.80 2175 ---- ---- ---- ---- 338.70 -1.30 340.00 2180 ---- ---- ---- ---- 341.90 -1.40 343.30 2185 ---- ---- ---- ---- 345.20 -1.30 346.50 2190 ---- ---- ---- ---- 348.50 -1.40 349.90 2195 ---- ---- ---- ---- 351.80 -1.40 353.20 2200 ---- ---- ---- ---- 355.20 -1.40 356.60 2205 ---- ---- ---- ---- 358.60 -1.40 360.00 2210 ---- ---- ---- ---- 362.00 -1.40 363.40 2215 ---- ---- ---- ---- 365.50 -1.40 366.90 2220 ---- ---- ---- ---- 369.00 -1.40 370.40 2225 ---- ---- ---- ---- 372.50 -1.40 373.90 2230 ---- ---- ---- ---- 376.10 -1.30 377.40 2235 ---- ---- ---- ---- 379.60 -1.40 381.00 2240 ---- ---- ---- ---- 383.30 -1.30 384.60 2245 ---- ---- ---- ---- 386.90 -1.40 388.30 2250 ---- ---- ---- ---- 390.50 -1.40 391.90 2255 ---- ---- ---- ---- 394.20 -1.40 395.60 2260 ---- ---- ---- ---- 397.90 -1.40 399.30 2265 ---- ---- ---- ---- 401.60 -1.50 403.10 2270 ---- ---- ---- ---- 405.40 -1.40 406.80 2275 ---- ---- ---- ---- 409.20 -1.40 410.60 2280 ---- ---- ---- ---- 412.90 -1.40 414.30 2285 ---- ---- ---- ---- 416.70 -1.40 418.10 2290 ---- ---- ---- ---- 420.50 -1.40 421.90 2295 ---- ---- ---- ---- 424.30 -1.50 425.80 2300 ---- ---- ---- ---- 428.20 -1.40 429.60 2305 ---- ---- ---- ---- 432.00 -1.50 433.50 2310 ---- ---- ---- ---- 435.90 -1.40 437.30 2315 ---- ---- ---- ---- 439.70 -1.50 441.20 2320 ---- ---- ---- ---- 443.60 -1.40 445.00 2325 ---- ---- ---- ---- 447.50 -1.40 448.90 2330 ---- ---- ---- ---- 451.40 -1.40 452.80 2335 ---- ---- ---- ---- 455.30 -1.40 456.70 2340 ---- ---- ---- ---- 459.20 -1.40 460.60 2345 ---- ---- ---- ---- 463.10 -1.50 464.60 2350 ---- ---- ---- ---- 467.00 -1.50 468.50 2355 ---- ---- ---- ---- 471.00 -1.40 472.40 2360 ---- ---- ---- ---- 474.90 -1.50 476.40 2365 ---- ---- ---- ---- 478.90 ---- ---- 2370 ---- ---- ---- ---- 482.80 -1.50 484.30 2380 ---- ---- ---- ---- 490.80 -1.40 492.20 2390 ---- ---- ---- ---- 498.70 -1.50 500.20 2400 ---- ---- ---- ---- 506.80 -1.40 508.20 2410 ---- ---- ---- ---- 514.80 -1.50 516.30 2420 ---- ---- ---- ---- 522.90 -1.50 524.40 2425 ---- ---- ---- ---- 526.90 -1.50 528.40 2430 ---- ---- ---- ---- 531.00 -1.50 532.50 2440 ---- ---- ---- ---- 539.10 -1.50 540.60 2450 ---- ---- ---- ---- 547.30 -1.50 548.80 2460 ---- ---- ---- ---- 555.50 -1.50 557.00 2470 ---- ---- ---- ---- 563.70 ---- ---- 2475 ---- ---- ---- ---- 567.90 -1.50 569.40 2500 ---- ---- ---- ---- 588.60 -1.50 590.10 2525 ---- ---- ---- ---- 609.50 -1.50 611.00 2550 ---- ---- ---- ---- 630.60 -1.50 632.10 2575 ---- ---- ---- ---- 651.80 -1.50 653.30 2600 ---- ---- ---- ---- 673.20 -1.50 674.70 2625 ---- ---- ---- ---- 694.70 -1.50 696.20 2650 ---- ---- ---- ---- 716.40 -1.50 717.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8798 14901 217375 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 216.00B 205.20A 205.20A 208.10 -1.20 209.30 1690 ---- 211.00B 200.00A 200.00A 203.10 -1.20 204.30 1695 ---- 206.10B 195.10A 195.10A 198.20 -1.20 199.40 1700 ---- 201.50B 190.10A 190.10A 193.20 -1.20 194.40 1705 ---- 196.10B 185.20A 185.20A 188.30 -1.20 189.50 1710 ---- 191.10B 180.20A 180.20A 183.30 -1.20 184.50 1715 ---- 186.20B 175.30A 175.30A 178.40 -1.20 179.60 1720 ---- 181.20B 170.40A 170.40A 173.40 -1.30 174.70 1725 ---- 176.70B 165.50A 165.50A 168.50 -1.30 169.80 1730 ---- 171.40B 160.60A 160.60A 163.60 -1.30 164.90 1735 ---- 166.40B 155.70A 155.70A 158.70 -1.30 160.00 1740 ---- 161.50B 150.80A 150.80A 153.80 -1.30 155.10 1745 ---- 156.60B 146.00A 146.00A 149.00 -1.20 150.20 1750 ---- 152.10B 141.10A 141.10A 144.10 -1.30 145.40 1755 ---- 146.90B 136.30A 136.30A 139.20 -1.40 140.60 1760 ---- 142.10B 131.50A 131.50A 134.40 -1.40 135.80 1765 ---- 137.20B 126.80A 126.80A 129.60 -1.40 131.00 1770 ---- 132.40B 122.00A 122.00A 124.80 -1.40 126.20 1775 ---- 128.00B 117.30A 117.30A 120.10 -1.40 121.50 1780 ---- 122.80B 112.70A 112.70A 115.40 -1.40 116.80 1785 ---- 118.20B 108.10A 108.10A 110.70 -1.50 112.20 1790 ---- 113.50B 103.50A 103.50A 106.00 -1.60 107.60 1795 ---- 108.80B 99.00A 99.00A 101.40 -1.60 103.00 1800 ---- 104.50B 94.50A 94.50A 96.90 -1.60 98.50 1805 ---- 99.90B 90.00A 90.00A 92.40 -1.60 94.00 1810 ---- 95.40B 85.60A 85.60A 87.90 -1.80 89.70 1815 ---- 90.90B 81.40A 81.40A 83.60 -1.70 85.30 1820 ---- 86.50B 77.20A 77.20A 79.30 -1.80 81.10 1825 ---- 82.20B 73.10A 73.10A 75.00 -1.90 76.90 1830 ---- 77.90B 69.10A 69.10A 70.90 -1.90 72.80 1835 ---- 73.70B 65.20A 65.20A 66.80 -2.00 68.80 1840 ---- 69.70B 61.40A 61.40A 62.90 -2.00 64.90 1845 ---- 65.60B 57.70A 57.70A 59.10 -2.00 61.10 1850 ---- 61.70B 54.20A 54.20A 55.40 -2.00 57.40 1855 ---- 58.00B 50.80A 50.80A 51.80 -2.00 53.80 1860 ---- 54.30B 47.50A 47.50A 48.30 -2.10 50.40 1865 ---- 50.80B 44.00A 44.00A 45.00 -2.00 47.00 1870 ---- 47.40B 41.00A 41.00A 41.80 -2.10 43.90 1875 ---- 44.20B 38.10A 38.10A 38.80 -2.00 46 40.80 1880 ---- 41.10B 35.40A 35.40A 35.90 -2.00 37.90 1885 ---- 38.20B 32.80A 32.80A 33.20 -1.90 35.10 1890 35.00 35.40B 30.30A 33.70B 30.60 -1.90 2 32.50 1895 ---- 32.80B 28.00A 28.00A 28.20 -1.80 30.00 1900 ---- 30.20B 25.70A 25.70A 25.90 -1.80 27.70 1905 ---- 27.90B 23.60A 23.60A 23.70 -1.80 25.50 1910 ---- 25.70B 21.70A 21.70A 21.70 -1.80 23.50 1915 ---- 23.60B 19.80A 19.80A 19.90 -1.60 21.50 1920 ---- 21.60B 18.10A 18.10A 18.10 -1.60 19.70 1925 ---- 19.80B 16.50A 16.50A 16.50 -1.60 18.10 1930 ---- 18.10B 15.10A 15.10A 15.00 -1.50 16.50 1935 ---- 16.50B 13.70A 13.70A 13.70 -1.40 15.10 1940 ---- 15.10B 12.50A 12.50A 12.40 -1.40 13.80 1945 ---- 13.70B 11.30A 11.30A 11.30 -1.20 12.50 1950 ---- 12.50B 10.30A 10.30A 10.20 -1.20 11.40 1955 10.90 11.40B 9.40A 9.40A 9.30 -1.10 10 10.40 1960 9.90 10.30B 8.50A 8.50A 8.40 -1.10 8 9.50 1965 ---- 9.40B 7.70A 7.70A 7.60 -1.00 8.60 1970 ---- 8.50B 7.00A 7.00A 6.90 -.90 7.80 1975 ---- 7.70B 6.30A 6.30A 6.30 -.80 7.10 1980 6.70 7.00B 5.80A 7.00B 5.70 -.70 10 6.40 1985 ---- 6.30B 5.20A 5.20A 5.20 -.60 5.80 1990 ---- 5.70B 4.80A 4.80A 4.80 -.50 5.30 1995 ---- 5.20B 4.30A 4.30A 4.30 -.50 4.80 2000 4.50 4.70B 3.90A 4.70B 4.00 -.40 2 4.40 2005 ---- 4.20B 3.60A 3.60A 3.60 -.40 4.00 2010 3.20 3.80B 3.20 3.50B 3.30 -.30 8 3.60 2015 ---- 3.50B 3.00A 3.00A 3.00 -.30 3.30 2020 ---- 3.20B 2.70A 2.70A 2.80 -.20 3.00 2025 ---- 2.90B 2.50A 2.50A 2.50 -.20 2.70 2030 2.50 2.60B 2.30A 2.30A 2.30 -.20 24 2.50 2035 ---- 2.40B 2.10A 2.10A 2.20 UNCH 2.20 2040 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 2045 1.90 2.00B 1.70 1.80B 1.80 -.10 53 1.90 2050 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 2055 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 2060 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 2065 ---- ---- ---- ---- 1.30 UNCH 1.30 2070 ---- ---- ---- ---- 1.20 UNCH 1.20 2075 ---- ---- ---- ---- 1.20 +.10 1.10 2080 ---- ---- ---- ---- 1.10 +.10 1.00 2085 .90 .90 .90 .90 1.00 +.10 27 .90 2090 ---- ---- ---- .90A .90 ---- ---- 2095 ---- ---- ---- .90A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 190 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .30 -.10 .40 1690 ---- ---- ---- ---- .40 UNCH .40 1695 ---- ---- ---- ---- .40 -.10 .50 1700 ---- ---- ---- ---- .50 UNCH .50 1705 ---- ---- ---- ---- .50 -.10 .60 1710 ---- ---- ---- ---- .60 UNCH .60 1715 ---- ---- ---- ---- .60 -.10 .70 1720 ---- ---- ---- ---- .70 -.10 .80 1725 ---- ---- .80A .80A .80 -.10 .90 1730 ---- ---- .90A .90A .90 -.10 1.00 1735 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1740 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1745 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1750 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1755 1.40 1.40 1.40 1.40 1.50 -.10 24 1.60 1760 1.60 1.60 1.60 1.60 1.70 -.10 21 1.80 1765 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 38 38 1770 ---- ---- 2.00A 2.00A 2.10 -.20 2.30 1775 ---- ---- 2.20A 2.20A 2.30 -.30 2.60 1780 ---- ---- 2.40A 2.40A 2.60 -.30 2.90 1785 ---- ---- 2.70A 2.70A 2.90 -.30 3.20 1790 ---- ---- 3.00A 3.00A 3.30 -.30 3.60 1795 ---- 4.10B 3.30A 4.10B 3.70 -.30 4.00 1800 ---- 4.60B 3.70A 4.60B 4.10 -.40 4.50 1805 4.20 5.20B 4.20 4.60B 4.60 -.40 5 5.00 1810 5.40 5.80B 4.60A 4.60A 5.10 -.50 1 5.60 1815 5.20 6.60B 5.20 5.80B 5.70 -.60 20 6.30 1820 ---- 7.30B 5.80A 7.30B 6.40 -.60 7.00 1825 ---- 8.20B 6.40A 8.20B 7.20 -.60 7.80 1830 9.20 9.20 7.20A 7.20A 8.00 -.70 2 8.70 1835 ---- 10.30B 8.00A 10.30B 9.00 -.70 9.70 1840 ---- 11.40B 8.90A 11.40B 10.00 -.80 10.80 1845 ---- 12.70B 9.90A 12.70B 11.20 -.80 12.00 1850 11.20 14.20B 11.00A 11.20 12.50 -.80 1 13.30 1855 ---- 15.70B 12.30A 15.70B 13.90 -.80 14.70 1860 ---- 17.40B 13.60A 17.30B 15.40 -.80 16.20 1865 ---- 19.20B 15.00A 19.10B 17.10 -.80 17.90 1870 ---- 21.20B 16.60A 21.10B 18.90 -.80 19.70 1875 ---- 23.30B 18.40A 23.10B 20.90 -.80 21.70 1880 ---- 25.50B 20.30A 25.30B 23.00 -.70 23.70 1885 ---- 27.90B 22.30A 27.80B 25.20 -.80 26.00 1890 ---- 30.50B 24.50A 30.50B 27.60 -.70 28.30 1895 ---- 33.10B 26.80A 33.00B 30.20 -.60 30.80 1900 ---- 36.00B 29.30A 36.00B 32.90 -.60 33.50 1905 ---- 38.90B 32.00A 38.90B 35.70 -.60 36.30 1910 ---- 41.90B 34.70A 41.90B 38.70 -.50 39.20 1915 ---- 45.10B 37.60A 45.00B 41.80 -.50 42.30 1920 ---- 48.20B 40.60A 48.00B 45.10 -.40 45.50 1925 ---- 51.60B 43.80A 51.50B 48.40 -.40 48.80 1930 ---- 55.20B 47.10A 54.80B 51.90 -.30 52.20 1935 ---- 58.80B 50.50A 58.70B 55.60 -.20 55.80 1940 ---- 62.60B 54.10A 62.30B 59.30 -.20 59.50 1945 63.20 66.50B 57.70A 58.60A 63.10 -.10 3 63.20 1950 ---- 70.50B 61.40A 70.30B 67.10 UNCH 67.10 1955 ---- 74.50B 65.30A 74.30B 71.10 UNCH 71.10 1960 ---- 78.60B 69.20A 78.60B 75.30 +.20 75.10 1965 ---- 82.90B 73.30A 82.90B 79.50 +.30 79.20 1970 ---- 87.20B 77.40A 86.80B 83.80 +.40 83.40 1975 ---- 91.60B 81.60A 91.10B 88.10 +.40 87.70 1980 ---- 96.00B 85.80A 95.90B 92.50 +.50 92.00 1985 ---- 100.50B 90.10A 100.30B 97.00 +.60 96.40 1990 ---- 105.00B 94.50A 105.00B 101.50 +.60 100.90 1995 ---- 109.40B 98.90A 109.10B 106.10 +.70 105.40 2000 ---- 114.10B 103.40A 114.10B 110.70 +.80 109.90 2005 ---- 118.60B 108.00A 118.60B 115.40 +.90 114.50 2010 ---- 123.30B 112.60A 122.80B 120.10 +.90 119.20 2015 ---- 128.00B 117.50A 127.60B 124.80 +1.00 123.80 2020 ---- 132.80B 122.20A 132.70B 129.50 +1.00 128.50 2025 ---- 137.50B 126.60A 137.00B 134.30 +1.10 133.20 2030 ---- 142.30B 131.80A 141.80B 139.10 +1.10 138.00 2035 ---- 147.10B 136.40A 146.60B 143.90 +1.10 142.80 2040 ---- 151.90B 141.20A 151.80B 148.70 +1.20 147.50 2045 ---- 156.80B 146.10A 156.70B 153.50 +1.10 152.40 2050 ---- 161.70B 150.50A 161.60B 158.40 +1.20 157.20 2055 ---- 166.50B 155.70A 166.40B 163.30 +1.30 162.00 2060 ---- 171.40B 160.60A 171.30B 168.10 +1.20 166.90 2065 ---- 176.30B 165.60A 176.20B 173.00 +1.20 171.80 2070 ---- 181.20B 170.30A 181.10B 177.90 +1.20 176.70 2075 ---- 186.10B 174.80A 186.00B 182.80 +1.20 181.60 2080 ---- 191.00B 180.10A 190.90B 187.80 +1.30 186.50 2085 ---- 195.90B 185.00A 195.80B 192.70 +1.30 191.40 2090 ---- ---- ---- 189.90A 197.60 ---- ---- 2095 ---- ---- ---- 194.90A 202.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 38 38 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- 289.40B 278.30A 278.30A 281.60 -1.20 282.80 1600 ---- 284.40B 273.30A 273.30A 276.60 -1.20 277.80 1605 ---- 279.40B 268.30A 268.30A 271.60 -1.20 272.80 1610 ---- 274.40B 263.30A 263.30A 266.60 -1.20 267.80 1615 ---- 269.40B 258.30A 258.30A 261.60 -1.20 262.80 1620 ---- 264.40B 253.30A 253.30A 256.60 -1.20 257.80 1625 ---- 259.40B 248.30A 248.30A 251.60 -1.20 252.80 1630 ---- 254.40B 243.20A 243.20A 246.60 -1.20 247.80 1635 ---- 249.40B 238.20A 238.20A 241.60 -1.20 242.80 1640 ---- 244.40B 233.20A 233.20A 236.60 -1.20 237.80 1645 ---- 239.40B 228.20A 228.20A 231.60 -1.20 232.80 1650 ---- 234.40B 223.20A 223.20A 226.60 -1.20 227.80 1655 ---- 229.40B 218.30A 218.30A 221.60 -1.20 222.80 1660 ---- 224.40B 213.30A 213.30A 216.60 -1.30 217.90 1665 ---- 219.40B 208.30A 208.30A 211.60 -1.30 212.90 1670 ---- 214.40B 203.30A 203.30A 206.60 -1.30 207.90 1675 ---- 209.40B 198.30A 198.30A 201.60 -1.30 202.90 1680 ---- 204.80B 193.30A 193.30A 196.60 -1.30 197.90 1685 ---- 199.80B 188.30A 188.30A 191.60 -1.30 192.90 1690 ---- 194.80B 183.30A 183.30A 186.60 -1.30 187.90 1695 ---- 189.80B 178.30A 178.30A 181.60 -1.30 182.90 1700 ---- 184.80B 173.30A 173.30A 176.60 -1.30 177.90 1705 ---- 179.80B 168.30A 168.30A 171.60 -1.30 172.90 1710 ---- 174.80B 163.30A 163.30A 166.60 -1.30 167.90 1715 ---- 169.80B 158.30A 158.30A 161.60 -1.30 162.90 1720 ---- 164.80B 153.30A 153.30A 156.60 -1.30 157.90 1725 ---- 159.80B 148.30A 148.30A 151.60 -1.30 152.90 1730 ---- 154.80B 143.30A 143.30A 146.60 -1.30 147.90 1 1735 ---- 149.80B 138.30A 138.30A 141.60 -1.30 142.90 1740 ---- 144.80B 133.30A 133.30A 136.60 -1.30 137.90 1745 ---- 139.80B 128.30A 128.30A 131.60 -1.30 132.90 1750 ---- 134.90B 123.20A 123.20A 126.60 -1.30 127.90 1 1 1755 ---- 129.80B 118.30A 118.30A 121.60 -1.30 122.90 1760 ---- 124.80B 113.30A 113.30A 116.60 -1.30 117.90 1765 ---- 119.80B 108.30A 108.30A 111.60 -1.30 112.90 1770 ---- 114.80B 103.30A 103.30A 106.60 -1.30 107.90 7 1775 ---- 110.00B 98.20A 98.20A 101.60 -1.30 102.90 50 1780 ---- 104.80B 93.30A 93.30A 96.60 -1.30 97.90 71 1785 ---- 99.80B 88.30A 88.30A 91.60 -1.30 92.90 1 1790 ---- 94.90B 83.40A 83.40A 86.60 -1.30 87.90 1795 ---- 89.90B 78.50A 78.50A 81.60 -1.40 3 83.00 1800 ---- 85.00B 73.60A 73.60A 76.60 -1.50 3 78.10 3 22 1805 ---- 79.90B 68.80A 68.80A 71.60 -1.60 2 73.20 34 1810 ---- 75.00B 64.00A 64.00A 66.70 -1.70 68.40 30 1815 ---- 70.00B 59.30A 59.30A 61.90 -1.70 63.60 45 1820 ---- 65.20B 54.60A 54.60A 57.00 -1.90 58.90 16 1825 ---- 60.40B 50.00A 50.00A 52.30 -1.90 54.20 48 1830 ---- 55.60B 45.50A 45.50A 47.60 -2.10 49.70 5 74 1835 ---- 50.90B 41.10A 41.10A 43.00 -2.20 1 45.20 108 1840 38.60 46.30B 36.90A 44.10B 38.60 -2.30 58 40.90 11 165 1845 ---- 41.70B 33.00A 33.00A 34.30 -2.40 36.70 30 1850 31.20 37.40B 29.10A 30.30A 30.20 -2.50 1 32.70 12 442 1855 ---- 33.20B 25.50A 25.50A 26.40 -2.50 28.90 45 1860 ---- 29.20B 22.10A 22.10A 22.80 -2.50 25.30 6 394 1865 20.10 25.40B 19.00A 19.30A 19.50 -2.50 2 22.00 4 200 1870 19.50 21.90B 16.20A 16.30A 16.40 -2.50 22 18.90 5 408 1875 14.90 18.80B 13.50A 18.80B 13.70 -2.40 118 16.10 95 660 1880 14.30 15.80B 11.20A 13.90A 11.30 -2.30 166 13.60 111 903 1885 11.80 13.30B 9.10A 9.10A 9.10 -2.30 184 11.40 68 36 1890 7.90 11.00B 7.30A 9.40B 7.30 -2.10 116 9.40 27 410 1895 6.80 8.90B 5.80A 7.50B 5.70 -2.00 25 7.70 126 388 1900 6.20 7.20B 4.50A 6.00B 4.40 -1.90 403 6.30 359 1309 1905 4.60 5.70B 3.50A 3.50A 3.40 -1.60 7 5.00 22 48 1910 3.70 4.40B 2.70 3.30A 2.60 -1.40 353 4.00 253 326 1915 2.60 3.40 2.10A 2.60B 1.90 -1.30 221 3.20 90 94 1920 2.30 2.60B 1.60A 1.60A 1.40 -1.20 100 2.60 280 108 1925 1.30 1.30 1.20A 1.20A 1.10 -.90 152 2.00 150 310 1930 1.20 1.50B .90A 1.50B .80 -.80 161 1.60 26 86 1935 .90 1.10B .70 .90 .60 -.60 16 1.20 10 64 1940 ---- ---- .50A .50A .40 -.60 1.00 54 59 1945 .50 .50 .40A .60B .30 -.40 1 .70 12 14 1950 .50 .50 .20 .30B .20 -.40 63 .60 204 224 1955 .20 .30 .10 .20B .20 -.20 13 .40 22 65 1960 .20 .20 .20 .20 .10 -.20 21 .30 158 248 1965 ---- ---- .20A .20A .10 -.20 .30 124 154 1970 .10 .10 .10 .10 .10 -.10 100 .20 28 124 1975 .10 .10 .10 .10 .10 UNCH 19 .10 260 378 1980 .10 .10 .10 .10 .10 UNCH 96 .10 20 79 1985 .10 .10 .10 .10 .10 UNCH 85 .10 1 33 1990 .10 .10 .10 .10 .10 UNCH 115 .10 30 78 1995 ---- ---- ---- ---- .10 UNCH .10 19 20 2000 .10 .10 .10 .10 .10 UNCH 200 .10 17 98 2005 ---- ---- ---- ---- .10 UNCH .10 21 2010 ---- ---- ---- ---- .10 UNCH .10 6 36 2015 ---- ---- ---- ---- .10 UNCH .10 62 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 85 2030 ---- ---- ---- ---- .10 UNCH .10 2035 ---- ---- ---- ---- .10 UNCH .10 2040 ---- ---- ---- ---- .10 UNCH .10 2045 ---- ---- ---- ---- .10 UNCH .10 2050 ---- ---- ---- ---- .10 UNCH .10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- .10A .10 ---- ---- 2080 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2827 2619 8712 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 79 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 7 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 18 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 11 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 43 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 11 1665 ---- ---- ---- ---- .10 UNCH .10 6 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 29 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 2 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 84 1700 ---- ---- ---- ---- .10 UNCH .10 1 26 1705 ---- ---- ---- ---- .10 UNCH .10 25 1710 ---- ---- ---- ---- .10 UNCH .10 23 1715 ---- ---- ---- ---- .10 UNCH .10 32 1720 ---- ---- ---- ---- .10 UNCH .10 12 1725 ---- ---- ---- ---- .10 UNCH .10 19 67 1730 ---- ---- ---- ---- .10 UNCH .10 24 1735 ---- ---- ---- ---- .10 UNCH .10 62 1740 ---- ---- ---- ---- .10 UNCH .10 86 1745 ---- ---- ---- ---- .10 UNCH .10 27 1750 .10 .10 .10 .10 .10 UNCH 1 .10 39 505 1755 ---- ---- ---- ---- .10 UNCH .10 32 1760 ---- ---- ---- ---- .10 UNCH .10 165 1765 ---- ---- ---- ---- .10 UNCH .10 168 1770 .10 .10 .10 .10 .10 UNCH 3 .10 1 66 1775 ---- ---- ---- ---- .10 UNCH .10 74 1520 1780 ---- ---- ---- ---- .10 UNCH .10 1 130 1785 .20 .20 .10 .10 .10 UNCH 7 .10 9 63 1790 .20 .20 .10 .10 .10 -.10 11 .20 132 226 1795 .20 .20 .10 .10 .10 -.10 11 .20 100 249 1800 .30 .30 .10 .10 .10 -.20 22 .30 77 1364 1805 .20 .50B .20 .20 .20 -.20 30 .40 149 156 1810 .60 .70B .20A .20A .30 -.30 9 .60 21 247 1815 .40 1.00B .30A .30A .40 -.40 5 .80 10 208 1820 .80 1.30B .50A .90B .50 -.60 1 1.10 50 1334 1825 ---- 1.70B .60A 1.70B .80 -.60 5 1.40 394 552 1830 1.10 2.20B .70 .70 1.10 -.80 70 1.90 19 259 1835 2.40 2.90B 1.10 1.10 1.50 -.90 54 2.40 34 113 1840 2.10 3.70B 1.50 1.50A 2.10 -1.00 138 3.10 304 303 1845 2.20 4.70B 2.00 2.00 2.80 -1.10 62 3.90 20 121 1850 4.00 5.90B 2.60A 2.70 3.70 -1.20 317 4.90 228 228 1855 6.30 7.40B 3.40A 3.60A 4.90 -1.20 163 6.10 10 283 1860 7.40 9.00B 4.40A 4.70B 6.30 -1.30 390 7.60 278 478 1865 7.50 10.80B 5.70A 5.90A 8.00 -1.20 77 9.20 16 163 1870 13.40 13.40 7.20A 7.90 9.90 -1.20 84 11.10 185 138 1875 13.00 15.50B 9.00A 9.60A 12.20 -1.10 378 13.30 268 262 1880 14.10 18.30B 11.10A 11.80A 14.80 -1.00 137 15.80 124 83 1885 16.00 21.30B 13.50A 17.60B 17.60 -1.00 52 18.60 16 16 1890 21.70 24.70B 16.20A 16.20A 20.80 -.80 6 21.60 49 43 1895 20.70 28.00B 19.20A 19.20A 24.20 -.70 1 24.90 4 2 1900 ---- 31.80B 22.40A 31.80B 27.90 -.50 28.40 5 1905 25.90 35.80B 25.90 32.50B 31.90 -.30 1 32.20 1910 ---- 40.10B 29.70A 40.10B 36.10 -.10 2 36.20 1915 ---- 44.40B 33.70A 44.40B 40.40 UNCH 40.40 40 41 1920 ---- 48.90B 37.80A 48.90B 44.90 +.20 44.70 1 1 1925 ---- 53.30B 42.20A 53.30B 49.60 +.40 49.20 2 1 1930 ---- 58.00B 46.70A 58.00B 54.30 +.50 2 53.80 1935 ---- 62.70B 51.30A 62.40B 59.10 +.70 58.40 1940 ---- 67.50B 56.00A 67.40B 63.90 +.80 63.10 1945 ---- 72.40B 60.90A 72.40B 68.80 +.90 67.90 1950 ---- 77.30B 65.60A 77.20B 73.70 +1.00 72.70 1955 ---- 82.20B 70.60A 82.10B 78.60 +1.00 77.60 1960 ---- 87.10B 75.50A 87.00B 83.60 +1.10 82.50 1965 ---- 92.00B 80.50A 92.00B 88.60 +1.20 87.40 1970 ---- 97.00B 85.40A 97.00B 93.60 +1.20 92.40 1975 ---- 101.90B 90.20A 101.80B 98.60 +1.30 97.30 1980 ---- 106.80B 95.30A 106.70B 103.60 +1.30 102.30 1985 ---- 111.80B 100.30A 111.50B 108.60 +1.30 107.30 1990 ---- 116.80B 105.30A 116.70B 113.60 +1.30 112.30 1995 ---- 121.80B 110.60A 121.70B 118.60 +1.30 117.30 2000 ---- 126.80B 115.20A 126.70B 123.60 +1.30 122.30 2005 ---- 131.80B 120.60A 131.70B 128.60 +1.30 127.30 2010 ---- 136.80B 125.50A 136.70B 133.60 +1.30 132.30 2015 ---- 141.80B 130.60A 141.70B 138.60 +1.30 137.30 2020 ---- 146.80B 135.60A 146.70B 143.60 +1.30 142.30 2025 ---- 151.80B 140.10A 151.70B 148.60 +1.30 147.30 2030 ---- 156.80B 145.60A 156.70B 153.60 +1.30 152.30 2035 ---- 161.80B 150.60A 161.70B 158.60 +1.30 157.30 2040 ---- 166.80B 155.60A 166.70B 163.60 +1.30 162.30 2045 ---- 171.70B 160.50A 171.60B 168.60 +1.30 167.30 2050 ---- 176.60B 165.10A 176.60B 173.60 +1.30 172.30 2055 ---- 181.70B 170.50A 181.60B 178.60 +1.30 177.30 2060 ---- 186.70B 175.50A 186.60B 183.60 +1.30 182.30 2065 ---- 191.70B 180.50A 191.60B 188.60 +1.30 187.30 2070 ---- 196.70B 185.50A 196.60B 193.60 +1.30 192.30 2075 ---- ---- ---- 190.20A 198.60 ---- ---- 2080 ---- ---- ---- 195.50A 203.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2039 2675 10201 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 279.40B 268.30A 268.30A 271.50 -1.30 272.80 1610 ---- 274.40B 263.30A 263.30A 266.50 -1.30 267.80 1615 ---- 269.40B 258.30A 258.30A 261.50 -1.30 262.80 1620 ---- 264.40B 253.30A 253.30A 256.50 -1.30 257.80 1625 ---- 259.40B 248.30A 248.30A 251.50 -1.30 252.80 1630 ---- 254.40B 243.30A 243.30A 246.50 -1.30 247.80 1635 ---- 249.40B 238.30A 238.30A 241.50 -1.30 242.80 1640 ---- 244.40B 233.30A 233.30A 236.50 -1.30 237.80 1645 ---- 239.40B 228.30A 228.30A 231.50 -1.30 232.80 1650 ---- 234.90B 223.30A 223.30A 226.50 -1.30 227.80 1655 ---- 229.40B 218.30A 218.30A 221.50 -1.30 222.80 1660 ---- 224.40B 213.30A 213.30A 216.50 -1.30 217.80 1665 ---- 219.40B 208.30A 208.30A 211.50 -1.30 212.80 1670 ---- 214.40B 203.30A 203.30A 206.50 -1.30 207.80 1675 ---- 209.90B 198.30A 198.30A 201.50 -1.30 202.80 1680 ---- 204.40B 193.30A 193.30A 196.50 -1.30 197.80 1685 ---- 199.40B 188.30A 188.30A 191.50 -1.30 192.80 1690 ---- 194.40B 183.30A 183.30A 186.50 -1.30 187.80 1695 ---- 189.40B 178.30A 178.30A 181.50 -1.30 182.80 1700 ---- 185.00B 173.30A 173.30A 176.50 -1.30 177.80 1705 ---- 179.40B 168.30A 168.30A 171.50 -1.30 172.80 1710 ---- 174.40B 163.30A 163.30A 166.50 -1.30 167.80 1715 ---- 169.40B 158.30A 158.30A 161.50 -1.30 162.80 1720 ---- 164.40B 153.30A 153.30A 156.50 -1.30 157.80 1725 ---- 160.00B 148.40A 148.40A 151.50 -1.30 152.80 1730 ---- 154.60B 143.30A 143.30A 146.60 -1.30 147.90 1735 ---- 149.50B 138.30A 138.30A 141.60 -1.30 142.90 1740 ---- 144.50B 133.30A 133.30A 136.60 -1.30 137.90 1745 ---- 139.60B 128.40A 128.40A 131.60 -1.40 133.00 1750 ---- 135.10B 123.40A 123.40A 126.70 -1.30 128.00 1755 ---- 129.80B 118.50A 118.50A 121.70 -1.40 123.10 1760 ---- 124.70B 113.60A 113.60A 116.80 -1.40 118.20 1765 ---- 119.80B 108.70A 108.70A 111.80 -1.40 113.20 1770 ---- 114.80B 103.80A 103.80A 106.90 -1.50 108.40 11 1775 ---- 110.30B 98.90A 98.90A 102.00 -1.50 103.50 1 1780 ---- 104.90B 94.10A 94.10A 97.10 -1.50 98.60 1785 ---- 99.90B 89.30A 89.30A 92.20 -1.60 93.80 1 1790 ---- 95.20B 84.50A 84.50A 87.40 -1.60 89.00 66 1795 ---- 90.40B 79.80A 79.80A 82.60 -1.70 84.30 1 1800 ---- 86.00B 75.10A 75.10A 77.80 -1.80 79.60 13 1805 ---- 81.20B 70.50A 70.50A 73.10 -1.80 74.90 3 1810 ---- 76.40B 66.00A 66.00A 68.40 -1.90 70.30 1815 ---- 71.70B 61.50A 61.50A 63.80 -2.00 65.80 2 1820 ---- 67.10B 57.20A 57.20A 59.30 -2.10 61.40 12 1825 ---- 62.50B 52.90A 52.90A 54.80 -2.20 57.00 1830 ---- 58.10B 48.70A 48.70A 50.50 -2.20 52.70 64 1835 ---- 53.70B 44.70A 44.70A 46.30 -2.30 48.60 1 1840 ---- 49.40B 40.90A 40.90A 42.20 -2.40 44.60 2 1845 ---- 45.20B 37.20A 37.20A 38.20 -2.50 40.70 1 86 1850 ---- 41.20B 33.70A 33.70A 34.50 -2.50 37.00 25 1855 ---- 37.40B 30.30A 30.30A 31.00 -2.50 33.50 15 1860 ---- 33.70B 27.20A 27.20A 27.60 -2.60 30.20 1 61 1865 25.00 30.30B 24.30A 30.30B 24.50 -2.60 1 27.10 5 6 1870 ---- 27.10B 21.30A 21.30A 21.60 -2.60 24.20 95 1875 ---- 24.10B 18.80A 18.80A 19.00 -2.60 21.60 5 22 1880 17.50 21.30B 16.60A 18.60A 16.60 -2.50 10 19.10 34 207 1885 16.40 18.80B 14.50A 14.50A 14.40 -2.40 10 16.80 5 21 1890 ---- 16.50B 12.60A 12.60A 12.50 -2.30 3 14.80 2 110 1895 11.00 14.40B 10.90A 13.00B 10.80 -2.20 13 13.00 100 100 1900 11.70 12.50 9.40A 9.40A 9.30 -2.00 123 11.30 43 46 1905 ---- 10.80B 8.10A 8.10A 7.90 -2.00 9.90 30 30 1910 ---- 9.30B 6.90A 6.90A 6.80 -1.80 1 8.60 1915 6.20 8.00B 5.90A 8.00B 5.80 -1.60 8 7.40 17 1920 ---- 6.90B 5.10A 5.10A 4.90 -1.60 100 6.50 11 19 1925 ---- 5.90B 4.30A 4.30A 4.20 -1.40 5.60 7 1930 ---- 5.00B 3.70A 3.70A 3.50 -1.30 116 4.80 71 1935 ---- 4.30B 3.20A 3.20A 3.00 -1.20 25 4.20 200 206 1940 ---- 3.70B 2.70A 2.70A 2.60 -1.00 3.60 8 1945 ---- ---- 2.40A 2.40A 2.20 -.90 3.10 8 11 1950 ---- ---- 2.00A 2.00A 1.90 -.80 104 2.70 13 31 1955 2.20 2.20 1.80A 1.80A 1.60 -.70 30 2.30 22 1960 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 2 3 1965 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 2 8 1970 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1 2 1975 .90 .90 .90 .90 .90 -.30 1 1.20 44 1980 ---- ---- .80A .80A .80 -.30 1.10 1985 ---- ---- .70A .70A .70 -.20 .90 9 1990 ---- ---- .70A .70A .60 -.20 10 .80 7 35 1995 ---- ---- .60A .60A .50 -.20 .70 21 2000 ---- ---- .50A .50A .50 -.10 300 .60 6 2005 ---- ---- ---- ---- .40 -.10 .50 12 2010 .30 .30 .30 .30 .40 UNCH 20 .40 2 3 2015 ---- ---- .30A .30A .30 -.10 .40 23 24 2020 .30 .30 .30 .30 .30 UNCH 10 .30 10 12 2025 ---- ---- ---- ---- .30 UNCH .30 11 57 2030 ---- ---- ---- ---- .20 -.10 .30 2 2 2035 ---- ---- ---- ---- .20 UNCH .20 10 2040 ---- ---- ---- ---- .20 UNCH .20 20 20 2045 .20 .20 .20 .20 .20 UNCH 3 .20 2050 ---- ---- ---- ---- .20 +.10 .10 10 10 2055 ---- ---- ---- ---- .10 UNCH .10 2060 ---- ---- ---- ---- .10 UNCH .10 16 16 2065 ---- ---- ---- ---- .10 UNCH .10 2070 ---- ---- ---- ---- .10 UNCH .10 2075 ---- ---- ---- .20A .10 ---- ---- 2080 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 888 564 1687 OG3 JAN23 Gold Weekly Friday Option - Week 3 PUT 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 2 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 3 1635 ---- ---- ---- ---- .10 UNCH .10 16 16 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 34 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 25 1675 ---- ---- ---- ---- .10 UNCH .10 3 1680 ---- ---- ---- ---- .10 UNCH .10 2 14 1685 ---- ---- ---- ---- .10 UNCH .10 2 2 1690 ---- ---- ---- ---- .10 UNCH .10 17 18 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 1 13 1705 ---- ---- ---- ---- .10 UNCH .10 3 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 2 1720 ---- ---- ---- ---- .10 UNCH .10 5 1725 ---- ---- ---- ---- .10 UNCH .10 2 14 1730 ---- ---- ---- ---- .10 UNCH .10 16 1735 .20 .20 .20 .20 .20 UNCH 6 .20 20 39 1740 .20 .30B .20 .20 .20 UNCH 19 .20 11 29 1745 ---- ---- .20A .20A .20 -.10 .30 28 46 1750 .20 .20 .20 .20 .30 UNCH 1 .30 39 42 1755 ---- ---- .30A .30A .30 -.10 .40 3 1760 .30 .30 .30 .30 .30 -.20 10 .50 1 151 1765 ---- ---- .40A .40A .40 -.10 1 .50 1 1770 .40 .40 .40 .40 .50 -.10 24 .60 16 1775 .80 .80 .50A .50A .60 -.20 301 .80 8 1780 ---- ---- .60A .60A .70 -.20 .90 22 1785 1.00 1.00 .60 .60 .80 -.30 11 1.10 20 1790 ---- ---- .80A .80A 1.00 -.30 1.30 1 8 1795 ---- ---- 1.00A 1.00A 1.20 -.40 1.60 5 6 1800 1.80 1.80 1.20A 1.20A 1.40 -.50 12 1.90 7 184 1805 ---- 2.30B 1.40A 2.30B 1.60 -.60 1 2.20 1 39 1810 ---- 2.70B 1.70A 2.70B 2.00 -.60 1 2.60 24 1815 ---- 3.30B 2.00A 3.30B 2.40 -.70 3.10 65 81 1820 ---- 3.90B 2.30A 3.90B 2.80 -.80 3.60 6 1825 ---- 4.60B 2.80A 4.60B 3.40 -.90 1 4.30 2 45 1830 ---- 5.50B 3.30A 5.50B 4.00 -1.00 2 5.00 1 14 1835 4.40 6.50B 3.90 3.90 4.80 -1.00 5 5.80 1 220 1840 5.10 7.60B 4.70A 4.70A 5.70 -1.10 7 6.80 59 1845 6.90 8.80B 5.50A 5.60A 6.80 -1.20 2 8.00 312 1850 9.10 10.30B 6.40 6.60A 8.00 -1.30 11 9.30 19 39 1855 ---- 12.00B 7.70A 12.00B 9.50 -1.30 1 10.80 8 1860 10.10 13.90B 9.10A 9.20A 11.10 -1.30 2 12.40 2 15 1865 ---- 16.00B 10.60A 15.90B 13.00 -1.30 14 14.30 4 12 1870 14.90 18.30B 12.40A 12.70A 15.10 -1.40 38 16.50 1 11 1875 18.30 20.90B 14.40A 15.50B 17.50 -1.30 15 18.80 10 18 1880 19.40 23.60B 16.60A 17.00A 20.10 -1.20 16 21.30 4 3 1885 20.50 26.60B 19.10A 19.10A 22.90 -1.10 1 24.00 1890 ---- 29.80B 21.80A 29.80B 26.00 -1.00 27.00 1895 ---- 32.90B 24.70A 32.90B 29.30 -.80 30.10 1900 ---- 36.50B 27.80A 36.50B 32.70 -.80 33.50 1905 ---- 40.20B 31.20A 40.10B 36.40 -.60 37.00 1910 ---- 44.00B 34.70A 44.00B 40.20 -.50 40.70 1915 ---- 48.00B 38.40A 48.00B 44.20 -.40 44.60 1920 ---- 52.10B 42.20A 52.10B 48.40 -.20 48.60 2 1 1925 ---- 56.50B 46.20A 56.40B 52.60 -.10 52.70 1930 ---- 60.80B 50.30A 60.60B 57.00 UNCH 57.00 1935 ---- 65.30B 54.50A 65.30B 61.50 +.20 61.30 1940 ---- 69.80B 58.90A 69.80B 66.00 +.30 65.70 1945 ---- 74.30B 63.30A 74.30B 70.60 +.40 70.20 1950 ---- 79.00B 67.90A 79.00B 75.30 +.50 74.80 1955 ---- 83.60B 72.50A 83.50B 80.00 +.60 79.40 1960 ---- 88.40B 77.10A 88.30B 84.80 +.70 84.10 1965 ---- 93.10B 81.80A 92.90B 89.60 +.80 88.80 1970 ---- 98.00B 86.60A 97.90B 94.50 +.90 93.60 1975 ---- 102.80B 91.40A 102.70B 99.30 +1.00 98.30 1980 ---- 107.70B 96.50A 107.60B 104.20 +1.00 103.20 1985 ---- 112.50B 101.50A 112.30B 109.10 +1.10 108.00 1990 ---- 117.40B 106.20A 117.20B 114.00 +1.10 112.90 1995 ---- 122.40B 111.20A 122.30B 119.00 +1.20 117.80 2000 ---- 127.30B 115.70A 127.30B 123.90 +1.20 122.70 2005 ---- 132.20B 120.90A 132.00B 128.80 +1.20 127.60 2010 ---- 137.20B 125.90A 137.10B 133.80 +1.30 132.50 2015 ---- 142.10B 130.70A 142.10B 138.70 +1.20 137.50 2020 ---- 147.10B 135.80A 147.00B 143.70 +1.30 142.40 2025 ---- 152.10B 140.40A 152.00B 148.70 +1.30 147.40 2030 ---- 157.00B 145.70A 157.00B 153.60 +1.30 152.30 2035 ---- 162.00B 150.70A 161.80B 158.60 +1.30 157.30 2040 ---- 166.90B 155.70A 166.80B 163.60 +1.30 162.30 2045 ---- 171.90B 160.50A 171.80B 168.60 +1.30 167.30 2050 ---- 176.90B 165.20A 176.90B 173.60 +1.30 172.30 2055 ---- 181.90B 170.70A 181.80B 178.60 +1.40 177.20 2060 ---- 186.80B 175.70A 186.70B 183.50 +1.30 182.20 2065 ---- 191.80B 180.70A 191.70B 188.50 +1.30 187.20 2070 ---- 196.80B 185.70A 196.60B 193.50 +1.30 192.20 2075 ---- ---- ---- 190.20A 198.50 ---- ---- 2080 ---- ---- ---- 195.60A 203.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 502 264 1655 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 260.80B 249.80A 249.80A 253.00 -1.20 254.20 1645 ---- 255.80B 244.80A 244.80A 248.00 -1.20 249.20 1650 ---- 250.60B 239.70A 239.70A 243.00 -1.20 244.20 1655 ---- 245.80B 234.80A 234.80A 238.00 -1.20 239.20 1660 ---- 240.80B 229.80A 229.80A 233.00 -1.20 234.20 1665 ---- 235.80B 224.60A 224.60A 228.00 -1.20 229.20 1670 ---- 230.80B 219.60A 219.60A 223.00 -1.20 224.20 1675 ---- 225.80B 214.60A 214.60A 218.00 -1.20 219.20 1680 ---- 220.80B 209.60A 209.60A 213.00 -1.20 214.20 1685 ---- 215.80B 204.60A 204.60A 208.00 -1.20 209.20 1690 ---- 210.80B 199.70A 199.70A 203.00 -1.20 204.20 1695 ---- 205.90B 194.60A 194.60A 198.00 -1.20 199.20 1700 ---- 201.30B 189.70A 189.70A 193.00 -1.20 194.20 1705 ---- 195.80B 184.90A 184.90A 188.00 -1.30 189.30 1710 ---- 190.90B 179.70A 179.70A 183.10 -1.20 184.30 1715 ---- 185.90B 174.90A 174.90A 178.10 -1.20 179.30 1720 ---- 180.90B 169.80A 169.80A 173.10 -1.20 174.30 1725 ---- 176.40B 164.70A 164.70A 168.10 -1.30 169.40 1730 ---- 171.00B 160.00A 160.00A 163.20 -1.20 164.40 1735 ---- 165.90B 154.80A 154.80A 158.20 -1.30 159.50 1740 ---- 161.10B 149.90A 149.90A 153.20 -1.30 154.50 1745 ---- 156.20B 145.00A 145.00A 148.30 -1.30 149.60 1750 ---- 151.60B 140.00A 140.00A 143.40 -1.30 144.70 1755 ---- 146.30B 135.20A 135.20A 138.40 -1.40 139.80 1760 ---- 141.30B 130.30A 130.30A 133.50 -1.40 134.90 1765 ---- 136.40B 125.40A 125.40A 128.60 -1.40 130.00 1770 ---- 131.40B 120.50A 120.50A 123.70 -1.40 125.10 1775 ---- 126.90B 115.70A 115.70A 118.80 -1.50 120.30 1780 ---- 121.80B 110.90A 110.90A 114.00 -1.50 115.50 1785 ---- 116.90B 106.10A 106.10A 109.10 -1.60 110.70 1790 ---- 112.00B 101.40A 101.40A 104.30 -1.60 105.90 1795 ---- 107.10B 96.70A 96.70A 99.60 -1.60 101.20 147 1800 ---- 102.80B 92.00A 92.00A 94.80 -1.70 96.50 55 1805 ---- 97.70B 87.40A 87.40A 90.10 -1.70 91.80 1810 ---- 93.00B 82.80A 82.80A 85.50 -1.70 87.20 1815 ---- 88.20B 78.30A 78.30A 80.90 -1.80 82.70 1 1820 ---- 83.60B 73.80A 73.80A 76.30 -1.90 78.20 3 1825 ---- 79.40B 69.50A 69.50A 71.80 -2.00 73.80 1830 ---- 74.90B 65.20A 65.20A 67.40 -2.00 69.40 1835 ---- 70.50B 61.10A 61.10A 63.10 -2.10 65.20 1840 ---- 66.20B 57.10A 57.10A 58.90 -2.10 61.00 4 1845 ---- 61.90B 53.20A 53.20A 54.80 -2.20 57.00 7 1850 ---- 57.70B 49.30A 49.30A 50.90 -2.10 53.00 1855 ---- 53.70B 45.70A 45.70A 47.00 -2.20 49.20 1860 ---- 49.70B 42.20A 42.20A 43.40 -2.20 45.60 1865 ---- 46.00B 38.90A 38.90A 39.80 -2.30 42.10 1870 ---- 42.30B 35.50A 35.50A 36.50 -2.20 38.70 6 1875 ---- 38.90B 32.50A 32.50A 33.30 -2.30 35.60 1880 ---- 35.60B 29.70A 29.70A 30.30 -2.20 32.50 10 1885 28.50 32.50B 26.70A 32.50B 27.40 -2.30 7 29.70 13 1890 ---- 29.60B 24.20A 24.20A 24.80 -2.20 27.00 123 1895 23.80 27.00B 22.00A 27.00B 22.30 -2.30 2 24.60 1 1900 ---- 24.40B 19.80A 19.80A 20.10 -2.10 73 22.20 10 10 1905 21.20 22.10B 17.90A 17.90A 18.00 -2.10 10 20.10 11 18 1910 18.40 19.90B 16.00A 19.90B 16.10 -2.00 4 18.10 3 1915 ---- 17.80B 14.30A 14.30A 14.30 -2.00 16.30 1920 14.10 16.00B 12.70A 14.70B 12.70 -1.90 3 14.60 2 10 1925 ---- 14.30B 11.30A 11.30A 11.30 -1.80 13.10 1 65 1930 ---- 12.70B 10.00A 10.00A 10.00 -1.70 11.70 5 1935 ---- 11.30B 8.90A 8.90A 8.90 -1.50 10.40 4 1940 ---- 10.00B 7.80A 7.80A 7.80 -1.50 9.30 1945 ---- 8.90B 6.90A 6.90A 6.90 -1.40 8.30 10 10 1950 ---- 7.90B 6.10A 6.10A 6.10 -1.30 7.40 8 10 1955 ---- 7.00B 5.40A 5.40A 5.40 -1.10 6.50 2 1960 ---- 6.10B 4.80A 4.80A 4.80 -1.00 5.80 1 1965 ---- 5.40B 4.30A 4.30A 4.20 -1.00 5.20 1970 ---- 4.80B 3.80A 3.80A 3.70 -.90 4.60 2 1975 ---- 4.20B 3.30A 3.30A 3.30 -.80 4.10 1 1980 ---- 3.70B 3.00A 3.00A 2.90 -.70 3.60 1985 ---- 3.30B 2.60A 2.60A 2.60 -.60 3.20 1 1990 ---- 2.90B 2.30A 2.30A 2.30 -.50 2.80 1995 ---- 2.60B 2.10A 2.10A 2.10 -.40 2.50 2000 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 2 2005 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 2010 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1 2 2015 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 2020 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 2025 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 2030 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 2 2035 ---- ---- .90A .90A .90 -.10 1.00 2040 ---- ---- .80A .80A .80 -.10 .90 15 16 2045 ---- ---- ---- ---- .70 -.10 .80 2050 ---- ---- ---- ---- .70 UNCH .70 1 1 2055 ---- ---- ---- ---- .60 UNCH .60 2060 ---- ---- ---- ---- .60 UNCH .60 2065 ---- ---- ---- ---- .50 UNCH .50 2070 ---- ---- ---- ---- .50 UNCH .50 2075 ---- ---- ---- ---- .40 UNCH .40 2080 ---- ---- ---- ---- .40 UNCH .40 2085 ---- ---- ---- ---- .40 +.10 .30 2090 ---- ---- ---- .40A .30 ---- ---- 2095 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 99 60 535 OG4 JAN23 Gold Weekly Friday Option - Week 4 PUT 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- ---- ---- .20 UNCH .20 1710 ---- ---- ---- ---- .20 UNCH .20 1 1715 ---- ---- ---- ---- .20 -.10 .30 1720 ---- ---- ---- ---- .20 -.10 .30 15 16 1725 ---- ---- ---- ---- .30 UNCH .30 1 1730 ---- ---- ---- ---- .30 -.10 .40 1 1735 ---- ---- .40A .40A .40 -.10 .50 1740 ---- ---- ---- ---- .40 -.10 .50 2 2 1745 ---- ---- .50A .50A .50 -.10 .60 1 1750 ---- ---- .50A .50A .50 -.20 .70 1755 ---- ---- .60A .60A .60 -.20 .80 1760 ---- ---- .70A .70A .70 -.20 .90 1 1 1765 ---- ---- .80A .80A .80 -.20 1.00 1 1 1770 ---- ---- .80A .80A .90 -.20 1.10 1775 ---- ---- .90A .90A 1.00 -.30 1.30 1780 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1785 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 1790 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 4 5 1795 ---- ---- 1.60A 1.60A 1.70 -.40 2.10 1800 ---- ---- 1.80A 1.80A 2.00 -.40 2.40 1 3 1805 ---- ---- 2.10A 2.10A 2.20 -.60 2.80 1810 ---- ---- 2.30A 2.30A 2.60 -.60 3.20 1 1815 ---- 3.70B 2.70A 3.70B 3.00 -.60 3.60 10 1820 ---- 4.30B 3.10A 4.30B 3.40 -.70 4.10 5 1825 ---- 4.90B 3.50A 4.90B 4.00 -.70 4.70 4 4 1830 ---- 5.70B 4.00A 5.70B 4.60 -.70 5.30 7 25 1835 ---- 6.50B 4.50A 6.50B 5.20 -.90 6.10 1 20 1840 ---- 7.50B 5.20A 7.50B 6.00 -.90 6.90 9 1845 ---- 8.50B 5.90A 8.50B 6.90 -.90 7.80 7 1850 ---- 9.70B 6.80A 9.70B 8.00 -.90 8.90 1 11 1855 ---- 11.00B 7.80A 11.00B 9.10 -1.00 10.10 1 7 1860 9.90 12.50B 8.90A 9.00A 10.40 -1.00 5 11.40 1865 11.00 14.10B 10.10A 10.50 11.90 -1.00 7 12.90 1 2 1870 ---- 15.90B 11.50A 15.90B 13.50 -1.10 14.60 10 1875 15.70 17.90B 13.00A 13.00A 15.30 -1.10 14 16.40 1880 ---- 20.10B 14.80A 20.10B 17.30 -1.10 18.40 1 1885 ---- 22.40B 16.60A 22.40B 19.50 -1.00 3 20.50 3 3 1890 ---- 24.90B 18.70A 24.90B 21.80 -1.10 22.90 1895 21.90 27.70B 21.00A 21.00A 24.30 -1.10 11 25.40 1900 28.00 30.50B 23.40A 23.40A 27.10 -.90 2 28.00 3 3 1905 27.90 33.50B 26.00 30.40B 30.00 -.90 3 30.90 1910 ---- 36.70B 28.80A 36.70B 33.00 -.90 33.90 1915 ---- 39.80B 31.80A 39.70B 36.30 -.70 37.00 1 1 1920 35.90 43.30B 35.00A 35.70A 39.70 -.70 1 40.40 1925 ---- 46.90B 38.20A 46.90B 43.30 -.50 43.80 1930 ---- 50.60B 41.70A 50.60B 47.00 -.40 47.40 1935 ---- 54.50B 45.30A 54.50B 50.80 -.40 51.20 1940 ---- 58.50B 49.00A 58.50B 54.80 -.20 55.00 1945 ---- 62.60B 52.80A 62.60B 58.80 -.20 59.00 1950 ---- 66.80B 56.70A 66.80B 63.00 -.10 63.10 1955 ---- 71.10B 60.90A 71.10B 67.30 +.10 67.20 1960 ---- 75.50B 65.00A 75.50B 71.70 +.20 71.50 1965 ---- 79.90B 69.20A 79.90B 76.10 +.30 75.80 1970 ---- 84.40B 73.60A 84.40B 80.60 +.40 80.20 1975 ---- 88.80B 78.00A 88.70B 85.20 +.50 84.70 1980 ---- 93.50B 82.50A 93.50B 89.80 +.50 89.30 1985 ---- 98.10B 87.10A 98.00B 94.50 +.60 93.90 1990 ---- 102.80B 92.00A 102.70B 99.20 +.70 98.50 1995 ---- 107.50B 96.60A 107.40B 103.90 +.70 103.20 2000 ---- 112.30B 101.10A 112.10B 108.70 +.80 107.90 2005 ---- 117.10B 106.20A 117.00B 113.50 +.90 112.60 2010 ---- 121.90B 110.80A 121.80B 118.30 +.90 117.40 2015 ---- 126.70B 115.60A 126.70B 123.20 +1.00 122.20 2020 ---- 131.60B 120.60A 131.50B 128.00 +1.00 127.00 2025 ---- 136.50B 125.00A 136.40B 132.90 +1.00 131.90 2030 ---- 141.40B 130.30A 141.30B 137.80 +1.10 136.70 2035 ---- 146.30B 135.00A 146.20B 142.70 +1.10 141.60 2040 ---- 151.20B 140.00A 151.10B 147.60 +1.10 146.50 2045 ---- 156.10B 144.90A 156.10B 152.60 +1.20 151.40 2050 ---- 161.10B 149.50A 161.00B 157.50 +1.20 156.30 2055 ---- 166.00B 154.90A 166.00B 162.40 +1.20 161.20 2060 ---- 170.90B 159.60A 170.80B 167.40 +1.20 166.20 2065 ---- 175.90B 164.60A 175.90B 172.30 +1.20 171.10 2070 ---- 180.80B 169.50A 180.70B 177.30 +1.20 176.10 2075 ---- 185.60B 174.20A 185.60B 182.20 +1.20 181.00 2080 ---- 190.80B 179.40A 190.80B 187.20 +1.20 186.00 2085 ---- 195.50B 184.30A 195.50B 192.20 +1.30 190.90 2090 ---- ---- ---- 189.40A 197.10 ---- ---- 2095 ---- ---- ---- 194.30A 202.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 46 152 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.1775 +.0510 1.1265 295 ---- ---- ---- ---- 1.1275 +.0510 1.0765 300 ---- ---- ---- ---- 1.0775 +.0510 1.0265 305 ---- ---- ---- ---- 1.0275 +.0505 .9770 310 ---- ---- ---- ---- .9775 +.0505 .9270 315 ---- ---- ---- ---- .9280 +.0505 .8775 320 ---- ---- ---- ---- .8780 +.0500 .8280 325 ---- ---- ---- ---- .8285 +.0495 .7790 330 ---- ---- .6985A .6985A .7790 +.0495 .7295 335 ---- ---- ---- ---- .7300 +.0495 .6805 340 ---- .6775B .6005A .6005A .6805 +.0485 .6320 345 ---- ---- ---- ---- .6320 +.0480 .5840 350 ---- .5860B .5045A .5045A .5835 +.0475 .5360 355 ---- ---- ---- ---- .5355 +.0465 .4890 360 ---- .4900B .4120A .4120A .4880 +.0455 .4425 365 ---- ---- ---- ---- .4415 +.0440 .3975 370 ---- .3980B .3250A .3250A .3960 +.0425 .3535 375 ---- ---- ---- ---- .3525 +.0405 .3120 380 ---- .3115B .2460A .2460A .3105 +.0380 .2725 385 ---- .2470B .2105A .2105A .2710 +.0355 .2355 390 ---- .2340B .1785A .1785A .2340 +.0320 .2020 395 ---- .1990B .1500A .1500A .1995 +.0285 .1710 400 ---- .1695B .1250A .1250A .1690 +.0255 .1435 405 .1420 .1420 .1030A .1400A .1410 +.0220 2 .1190 2 2 410 ---- .1170B .0845A .0845A .1170 +.0195 .0975 415 ---- .0960B .0685A .0685A .0955 +.0160 .0795 10 10 420 .0765 .0780B .0555A .0765 .0780 +.0140 1 .0640 425 ---- .0630B .0440A .0440A .0630 +.0120 .0510 430 ---- .0500B .0350A .0350A .0505 +.0100 .0405 435 ---- .0400B .0275A .0275A .0405 +.0085 .0320 440 ---- .0315B .0220A .0220A .0320 +.0070 .0250 445 ---- .0250B .0170A .0170A .0255 +.0055 .0200 450 ---- .0195B .0135A .0135A .0205 +.0050 .0155 455 ---- .0150B .0110A .0110A .0160 +.0040 .0120 460 ---- .0120B .0090A .0090A .0130 +.0035 .0095 465 ---- .0095B ---- .0095B .0105 +.0030 .0075 470 ---- .0070B ---- .0070B .0080 +.0020 .0060 475 ---- .0055B ---- .0055B .0065 +.0020 .0045 480 ---- .0045B ---- .0045B .0050 +.0015 .0035 485 ---- .0035B ---- .0035B .0040 +.0015 .0025 490 ---- .0025B ---- .0025B .0035 +.0015 .0020 495 ---- ---- ---- .0035A .0025 ---- ---- 500 ---- ---- ---- .0030A .0020 ---- ---- 505 ---- ---- ---- .0030A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 12 12 H1E FEB23 Copper Weekly Friday Option - Week 1 PUT 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0010 .0020 315 ---- ---- ---- ---- .0015 -.0010 .0025 320 ---- ---- ---- ---- .0020 -.0010 .0030 325 ---- ---- ---- ---- .0025 -.0010 .0035 330 ---- ---- .0040A .0040A .0030 -.0015 .0045 335 ---- ---- .0045A .0045A .0035 -.0020 .0055 340 ---- ---- .0055A .0055A .0045 -.0025 .0070 345 ---- ---- .0065A .0065A .0055 -.0030 .0085 350 ---- ---- .0080A .0080A .0070 -.0035 .0105 355 ---- ---- .0095A .0095A .0090 -.0045 .0135 360 ---- .0180B .0120A .0175B .0115 -.0055 .0170 365 ---- .0235B .0155A .0230B .0150 -.0065 .0215 370 ---- .0305B .0195A .0300B .0195 -.0085 .0280 375 ---- .0400B .0255A .0395B .0255 -.0105 .0360 1 1 380 ---- .0515B .0335A .0515B .0335 -.0130 .0465 385 ---- .0660B .0435A .0660B .0440 -.0155 .0595 390 ---- .0840B .0560A .0840B .0570 -.0185 .0755 395 .0695 .1050B .0695 .0695 .0725 -.0220 1 .0945 400 .1280 .1295B .0900A .0900A .0915 -.0255 1 .1170 405 ---- .1575B .1120A .1565B .1135 -.0290 .1425 410 ---- .1855B .1375A .1855B .1390 -.0320 .1710 415 ---- .2195B .1665A .2195B .1680 -.0345 .2025 420 ---- .2565B .1980A .2565B .2000 -.0370 .2370 425 .2850 .2855B .2330A .2735B .2350 -.0390 2 .2740 430 ---- .3370B .2700A .3370B .2725 -.0410 .3135 435 ---- ---- ---- ---- .3120 -.0430 .3550 440 ---- .4245B .3510A .4245B .3540 -.0440 .3980 445 ---- ---- ---- ---- .3970 -.0455 .4425 450 ---- .5165B .4390A .5165B .4420 -.0460 .4880 455 ---- ---- ---- ---- .4875 -.0470 .5345 460 ---- ---- ---- ---- .5345 -.0475 .5820 465 ---- ---- ---- ---- .5815 -.0480 .6295 470 ---- .7090B .6265A .7090B .6295 -.0485 .6780 475 ---- ---- ---- ---- .6780 -.0485 .7265 480 ---- ---- .7235A .7235A .7265 -.0490 .7755 485 ---- ---- ---- ---- .7755 -.0495 .8250 490 ---- ---- ---- ---- .8245 -.0500 .8745 495 ---- ---- ---- ---- .8740 ---- ---- 500 ---- ---- ---- ---- .9235 ---- ---- 505 ---- ---- ---- ---- .9730 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 1 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.3275 +.0510 1.2765 280 ---- ---- ---- ---- 1.2775 +.0510 1.2265 285 ---- ---- ---- ---- 1.2275 +.0510 1.1765 290 ---- ---- ---- ---- 1.1775 +.0510 1.1265 295 ---- ---- ---- ---- 1.1275 +.0510 1.0765 300 ---- ---- ---- ---- 1.0775 +.0505 1.0270 305 ---- ---- ---- ---- 1.0280 +.0510 .9770 310 ---- ---- ---- ---- .9780 +.0505 .9275 315 ---- ---- ---- ---- .9285 +.0505 .8780 320 ---- ---- ---- ---- .8785 +.0500 .8285 325 ---- ---- ---- ---- .8290 +.0495 .7795 330 ---- ---- .6990A .6990A .7795 +.0490 .7305 335 ---- ---- ---- ---- .7305 +.0490 .6815 340 ---- .6845B .6015A .6015A .6815 +.0485 .6330 345 ---- ---- ---- ---- .6325 +.0475 .5850 350 ---- .5870B .5060A .5060A .5840 +.0465 .5375 355 ---- ---- ---- ---- .5360 +.0455 .4905 360 ---- .4915B .4140A .4140A .4890 +.0445 .4445 365 ---- ---- ---- ---- .4430 +.0430 .4000 370 ---- .4000B .3275A .3275A .3980 +.0410 .3570 375 ---- ---- ---- ---- .3550 +.0395 .3155 3 380 ---- .3140B .2495A .2495A .3135 +.0370 .2765 385 ---- .2710B .2145A .2145A .2740 +.0345 .2395 390 ---- .2370B .1825A .1825A .2375 +.0315 .2060 395 .1675 .2025B .1535A .1610A .2035 +.0285 8 .1750 1 11 400 ---- .1735B .1280A .1280A .1725 +.0250 1 .1475 1 405 ---- .1460B .1060A .1060A .1450 +.0220 .1230 410 ---- .1215B .0875A .0875A .1205 +.0190 .1015 415 ---- .1000B .0715A .0715A .0995 +.0160 .0835 20 420 ---- .0820B .0580A .0580A .0815 +.0135 .0680 1 1 425 ---- .0665B .0470A .0470A .0665 +.0115 .0550 2 1 430 ---- .0535B .0375A .0375A .0540 +.0095 .0445 435 ---- .0430B .0300A .0300A .0435 +.0080 .0355 1 1 440 ---- .0345B .0240A .0240A .0350 +.0065 .0285 445 ---- .0270B .0190A .0190A .0280 +.0055 .0225 8 450 ---- .0215B .0155A .0155A .0225 +.0045 .0180 455 .0135 .0170B .0125A .0170B .0180 +.0040 10 .0140 460 ---- .0135B .0100A .0100A .0145 +.0030 .0115 465 .0095 .0105B .0085A .0105B .0115 +.0025 7 .0090 470 ---- .0080B .0070A .0070A .0095 +.0020 .0075 475 ---- .0065B ---- .0065B .0075 +.0015 .0060 480 ---- ---- ---- ---- .0065 +.0015 .0050 485 ---- ---- ---- ---- .0050 +.0010 .0040 490 ---- ---- ---- ---- .0045 +.0015 .0030 495 ---- ---- ---- .0035A .0035 ---- ---- 500 ---- ---- ---- .0030A .0030 ---- ---- 505 ---- ---- ---- .0030A .0025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 5 46 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 305 ---- ---- ---- ---- .0015 -.0005 .0020 310 ---- ---- ---- ---- .0020 -.0005 .0025 315 ---- ---- ---- ---- .0020 -.0010 .0030 320 ---- ---- ---- ---- .0025 -.0010 .0035 325 ---- ---- ---- ---- .0030 -.0015 .0045 330 ---- ---- .0045A .0045A .0035 -.0020 .0055 335 ---- ---- .0050A .0050A .0045 -.0020 .0065 340 ---- ---- .0060A .0060A .0050 -.0030 .0080 345 ---- ---- .0070A .0070A .0065 -.0035 .0100 350 ---- .0125B .0085A .0125B .0080 -.0040 .0120 7 355 ---- .0160B .0110A .0160B .0100 -.0050 .0150 360 ---- .0210B .0135A .0205B .0125 -.0065 .0190 1 11 365 ---- .0270B .0170A .0270B .0165 -.0080 .0245 5 370 ---- .0345B .0220A .0345B .0215 -.0095 .0310 3 375 ---- .0440B .0280A .0435B .0280 -.0115 .0395 1 1 380 .0350 .0565B .0350 .0350 .0365 -.0140 1 .0505 385 ---- .0715B .0465A .0715B .0475 -.0160 .0635 390 ---- .0895B .0595A .0890B .0605 -.0190 .0795 2 395 ---- .1105B .0750A .1095B .0765 -.0220 .0985 400 ---- .1355B .0940A .1350B .0955 -.0255 1 .1210 405 ---- .1630B .1160A .1630B .1175 -.0290 .1465 410 ---- .1905B .1415A .1895B .1430 -.0320 .1750 415 ---- .2230B .1700A .2230B .1720 -.0345 .2065 420 ---- .2595B .2015A .2595B .2035 -.0375 .2410 425 ---- .2945B .2360A .2945B .2385 -.0395 .2780 430 ---- .3395B .2730A .3395B .2760 -.0410 .3170 435 ---- ---- ---- ---- .3155 -.0425 .3580 440 ---- .4265B .3540A .4265B .3565 -.0445 .4010 445 ---- ---- ---- ---- .3995 -.0455 .4450 450 ---- .5180B .4410A .5180B .4440 -.0460 .4900 455 ---- ---- ---- ---- .4895 -.0470 .5365 460 ---- ---- ---- ---- .5360 -.0475 .5835 465 ---- ---- ---- ---- .5830 -.0480 .6310 470 ---- .7100B .6275A .7100B .6305 -.0490 .6795 475 ---- ---- ---- ---- .6790 -.0490 .7280 480 ---- .7940B .7240A .7940B .7275 -.0495 .7770 485 ---- ---- ---- ---- .7760 -.0500 .8260 490 ---- ---- ---- ---- .8255 -.0495 .8750 495 ---- ---- ---- ---- .8745 ---- ---- 500 ---- ---- ---- ---- .9240 ---- ---- 505 ---- ---- ---- ---- .9735 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 29 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.3275 +.0510 1.2765 280 ---- ---- ---- ---- 1.2775 +.0510 1.2265 285 ---- ---- ---- ---- 1.2275 +.0510 1.1765 290 ---- ---- ---- ---- 1.1775 +.0510 1.1265 295 ---- ---- ---- ---- 1.1275 +.0510 1.0765 300 ---- ---- ---- ---- 1.0775 +.0510 1.0265 305 ---- ---- ---- ---- 1.0275 +.0510 .9765 310 ---- ---- ---- ---- .9775 +.0505 .9270 315 ---- ---- ---- ---- .9275 +.0505 .8770 320 ---- ---- ---- ---- .8780 +.0505 .8275 325 ---- ---- ---- ---- .8280 +.0500 .7780 330 ---- ---- ---- ---- .7785 +.0500 .7285 335 ---- ---- ---- ---- .7290 +.0495 .6795 340 ---- .6325B .5995A .5995A .6795 +.0490 .6305 345 ---- ---- ---- ---- .6305 +.0485 .5820 350 ---- .5845B .5025A .5025A .5815 +.0475 .5340 355 ---- ---- ---- ---- .5330 +.0470 .4860 360 ---- .4875B .4085A .4085A .4850 +.0455 .4395 365 ---- ---- ---- ---- .4375 +.0440 .3935 370 ---- .3935B .3190A .3190A .3915 +.0425 .3490 375 ---- ---- ---- ---- .3465 +.0405 .3060 380 ---- .3050B .2380A .2380A .3040 +.0385 .2655 10 385 ---- .2280B .2020A .2020A .2630 +.0355 .2275 390 ---- .2250B .1690A .1690A .2255 +.0330 .1925 395 ---- .1890B .1395A .1395A .1905 +.0295 .1610 400 ---- .1595B .1140A .1140A .1585 +.0255 .1330 12 405 ---- .1315B .0920A .0920A .1305 +.0220 .1085 410 ---- .1070B .0740A .0740A .1060 +.0185 .0875 415 .0620 .0860B .0585A .0860B .0855 +.0155 10 .0700 420 ---- .0680B .0465A .0465A .0680 +.0130 .0550 425 ---- .0535B .0365A .0365A .0535 +.0105 .0430 430 ---- .0420B .0280A .0280A .0420 +.0085 .0335 435 ---- .0325B .0220A .0220A .0325 +.0065 .0260 440 ---- .0250B .0170A .0170A .0250 +.0050 .0200 445 ---- .0190B .0130A .0130A .0195 +.0040 .0155 450 ---- .0145B .0105A .0105A .0150 +.0030 .0120 455 .0110 .0110 .0085A .0110 .0120 +.0030 10 .0090 460 ---- .0085B .0065A .0065A .0090 +.0020 .0070 465 ---- .0065B ---- .0065B .0070 +.0015 .0055 470 ---- .0050B ---- .0050B .0055 +.0010 .0045 475 ---- ---- ---- ---- .0045 +.0010 .0035 480 ---- ---- ---- ---- .0035 +.0005 .0030 485 ---- ---- ---- ---- .0030 +.0010 .0020 490 ---- ---- ---- ---- .0025 +.0005 .0020 495 ---- ---- ---- .0030A .0020 ---- ---- 500 ---- ---- ---- .0025A .0015 ---- ---- 505 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 22 H1W FEB23 Copper Weekly Wednesday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 5 5 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0020 -.0015 .0035 335 ---- ---- .0035A .0035A .0025 -.0015 .0040 340 ---- ---- .0040A .0040A .0030 -.0020 .0050 345 ---- ---- .0045A .0045A .0040 -.0025 .0065 350 ---- ---- .0055A .0055A .0050 -.0035 .0085 355 ---- .0110B .0070A .0070A .0060 -.0045 .0105 360 ---- .0145B .0090A .0145B .0080 -.0055 .0135 365 ---- .0195B .0115A .0190B .0110 -.0065 .0175 370 ---- .0255B .0155A .0255B .0145 -.0085 .0230 10 375 ---- .0340B .0200A .0340B .0200 -.0100 .0300 5 5 380 ---- .0450B .0270A .0445B .0270 -.0125 .0395 10 10 385 ---- .0585B .0355A .0575B .0360 -.0155 .0515 10 10 390 ---- .0760B .0470A .0755B .0480 -.0185 .0665 395 ---- .0965B .0615A .0965B .0630 -.0215 .0845 400 ---- .1210B .0795A .1210B .0815 -.0250 .1065 405 ---- .1490B .1010A .1490B .1030 -.0290 .1320 410 ---- .1755B .1265A .1755B .1285 -.0325 .1610 415 ---- .2105B .1555A .2105B .1575 -.0355 .1930 420 ---- .2480B .1875A .2480B .1900 -.0385 .2285 425 ---- ---- .2230A .2230A .2255 -.0405 .2660 430 ---- .3305B .2610A .3305B .2640 -.0425 .3065 435 ---- ---- ---- ---- .3045 -.0440 .3485 440 ---- .4195B .3440A .4195B .3470 -.0455 .3925 445 ---- ---- ---- ---- .3915 -.0465 .4380 450 ---- .5130B .4340A .5130B .4370 -.0475 .4845 455 ---- ---- ---- ---- .4835 -.0480 .5315 460 ---- ---- ---- ---- .5310 -.0485 .5795 465 ---- ---- ---- ---- .5785 -.0495 .6280 470 ---- .6865B .6240A .6865B .6270 -.0500 .6770 475 ---- ---- ---- ---- .6760 -.0500 .7260 480 ---- ---- ---- ---- .7250 -.0500 .7750 485 ---- ---- ---- ---- .7740 -.0505 .8245 490 ---- ---- ---- ---- .8235 -.0505 .8740 495 ---- ---- ---- ---- .8735 ---- ---- 500 ---- ---- ---- ---- .9230 ---- ---- 505 ---- ---- ---- ---- .9725 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 40 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.3280 +.0515 1.2765 280 ---- ---- ---- ---- 1.2780 +.0515 1.2265 285 ---- ---- ---- ---- 1.2280 +.0515 1.1765 290 ---- ---- ---- ---- 1.1780 +.0515 1.1265 295 ---- ---- ---- ---- 1.1280 +.0510 1.0770 300 ---- ---- ---- ---- 1.0780 +.0510 1.0270 305 ---- ---- ---- ---- 1.0280 +.0510 .9770 310 ---- ---- ---- ---- .9780 +.0510 .9270 315 ---- ---- ---- ---- .9280 +.0510 .8770 320 ---- ---- ---- ---- .8780 +.0510 .8270 325 ---- ---- ---- ---- .8280 +.0510 .7770 330 ---- ---- ---- ---- .7780 +.0510 .7270 335 ---- ---- ---- ---- .7280 +.0510 .6770 340 ---- ---- ---- ---- .6780 +.0510 .6270 345 ---- ---- ---- ---- .6280 +.0510 .5770 350 ---- ---- ---- ---- .5780 +.0510 .5270 355 ---- ---- ---- ---- .5280 +.0510 .4770 360 ---- ---- ---- ---- .4780 +.0510 .4270 365 ---- ---- ---- ---- .4280 +.0505 .3775 370 ---- ---- .2960A .2960A .3780 +.0500 .3280 375 ---- ---- ---- ---- .3285 +.0490 .2795 380 ---- .2760B .2000A .2000A .2790 +.0470 .2320 16 385 ---- ---- ---- ---- .2305 +.0450 .1855 390 ---- .1855B .1150A .1150A .1830 +.0405 .1425 4 395 ---- .1300B .0805A .0805A .1385 +.0350 .1035 11 400 ---- .1005B .0530A .0530A .0990 +.0275 .0715 13 60 405 ---- .0670B .0330A .0330A .0660 +.0195 1 .0465 2 15 410 ---- .0415B .0195A .0195A .0410 +.0120 1 .0290 10 415 ---- .0240B .0115A .0115A .0235 +.0065 .0170 4 24 420 ---- .0130B .0065A .0065A .0130 +.0030 .0100 1 2 425 ---- .0065B .0040A .0040A .0070 +.0015 .0055 5 6 430 .0040 .0040 .0025A .0040 .0035 +.0005 5 .0030 10 10 435 ---- ---- ---- ---- .0020 +.0005 .0015 440 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- .0010A .0005 ---- ---- 500 ---- ---- ---- .0010A .0005 ---- ---- 505 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 35 158 H2E JAN23 Copper Weekly Friday Option - Week 2 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 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 1 335 ---- ---- ---- ---- .0005 UNCH .0005 1 340 ---- ---- ---- ---- .0005 UNCH .0005 1 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 21 355 ---- ---- ---- ---- .0005 UNCH .0005 20 360 ---- ---- ---- ---- .0005 UNCH .0005 1 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 .0015 .0015 .0015 .0015 .0005 -.0015 2 .0020 6 10 375 ---- .0035B .0020A .0035B .0010 -.0020 .0030 11 380 ---- .0065B .0025A .0065B .0020 -.0035 .0055 4 10 385 .0050 .0120B .0035A .0035A .0030 -.0065 2 .0095 20 16 390 .0095 .0220B .0055A .0055A .0055 -.0105 1 .0160 6 102 395 .0185 .0375B .0105A .0105A .0110 -.0160 3 .0270 2 400 ---- .0600B .0205A .0595B .0215 -.0235 1 .0450 21 27 405 ---- .0875B .0370A .0875B .0385 -.0315 .0700 6 6 410 .1025 .1220B .0615A .1130B .0635 -.0390 1 .1025 415 .0955 .1530B .0935A .1020B .0960 -.0445 1 .1405 420 ---- .2120B .1325A .2120B .1355 -.0475 .1830 425 ---- ---- ---- ---- .1795 -.0495 .2290 430 ---- .3080B .2225A .3080B .2260 -.0505 .2765 435 ---- ---- ---- ---- .2740 -.0510 .3250 440 ---- ---- ---- ---- .3235 -.0505 .3740 445 ---- ---- ---- ---- .3730 -.0510 .4240 450 ---- ---- ---- ---- .4230 -.0510 .4740 455 ---- ---- ---- ---- .4730 -.0510 .5240 460 ---- ---- ---- ---- .5230 -.0510 .5740 465 ---- ---- ---- ---- .5730 -.0510 .6240 470 ---- ---- ---- ---- .6230 -.0510 .6740 475 ---- ---- ---- ---- .6730 -.0510 .7240 480 ---- ---- ---- ---- .7230 -.0510 .7740 485 ---- ---- ---- ---- .7730 -.0510 .8240 490 ---- ---- ---- ---- .8230 -.0510 .8740 495 ---- ---- ---- ---- .8730 ---- ---- 500 ---- ---- ---- ---- .9230 ---- ---- 505 ---- ---- ---- ---- .9730 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 63 229 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.0280 ---- ---- 310 ---- ---- ---- ---- .9785 ---- ---- 315 ---- ---- ---- ---- .9290 ---- ---- 320 ---- ---- ---- .8025A .8795 ---- ---- 325 ---- ---- ---- ---- .8305 ---- ---- 330 ---- ---- ---- .7050A .7815 ---- ---- 335 ---- ---- ---- ---- .7330 ---- ---- 340 ---- ---- ---- .6085A .6845 ---- ---- 345 ---- ---- ---- .6075A .6365 ---- ---- 350 ---- ---- ---- .5155A .5890 ---- ---- 355 ---- ---- ---- .5160A .5420 ---- ---- 360 ---- ---- ---- .4260A .4960 ---- ---- 365 ---- ---- ---- .4295A .4515 ---- ---- 370 ---- ---- ---- .3420A .4080 ---- ---- 375 ---- ---- ---- .3500A .3665 ---- ---- 380 ---- ---- ---- .2660A .3265 ---- ---- 385 ---- ---- ---- .2315A .2890 ---- ---- 390 ---- ---- ---- .2005A .2535 ---- ---- 395 ---- ---- ---- .1725A .2210 ---- ---- 400 ---- ---- ---- .1475A .1910 ---- ---- 405 ---- ---- ---- .1250A .1640 ---- ---- 410 ---- ---- ---- .1055A .1400 ---- ---- 415 ---- ---- ---- .0885A .1185 ---- ---- 420 .0850 .1005B .0850 .0810A .1000 ---- 15 ---- 425 .0710 .0845B .0710 .0675A .0840 ---- 15 ---- 430 ---- ---- ---- .0510A .0700 ---- ---- 435 ---- ---- ---- .0420A .0585 ---- ---- 440 ---- ---- ---- .0345A .0485 ---- ---- 445 ---- ---- ---- .0280A .0400 ---- ---- 450 ---- ---- ---- .0230A .0335 ---- ---- 455 ---- ---- ---- .0190A .0275 ---- ---- 460 ---- ---- ---- .0155A .0230 ---- ---- 465 ---- ---- ---- .0130A .0190 ---- ---- 470 ---- ---- ---- .0105A .0155 ---- ---- 475 ---- ---- ---- .0090A .0130 ---- ---- 480 ---- ---- ---- .0075A .0110 ---- ---- 485 ---- ---- ---- .0065A .0090 ---- ---- 490 ---- ---- ---- .0060A .0075 ---- ---- 495 ---- ---- ---- .0050A .0060 ---- ---- 500 ---- ---- ---- .0045A .0050 ---- ---- 505 ---- ---- ---- .0040A .0045 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- .0045A .0025 ---- ---- 310 ---- ---- ---- .0050A .0030 ---- ---- 315 ---- ---- ---- .0055A .0035 ---- ---- 320 ---- ---- ---- .0050A .0040 ---- ---- 325 ---- ---- ---- .0060A .0050 ---- ---- 330 ---- ---- ---- .0070A .0060 ---- ---- 335 ---- ---- ---- .0080A .0070 ---- ---- 340 ---- ---- ---- .0095A .0085 ---- ---- 345 ---- ---- ---- .0110A .0105 ---- ---- 350 ---- ---- ---- .0135A .0130 ---- ---- 355 ---- ---- ---- .0165A .0160 ---- ---- 360 ---- ---- ---- .0205A .0200 ---- ---- 365 .0330 .0330 .0255A .0255A .0250 ---- 10 ---- 370 ---- ---- ---- .0320A .0315 ---- ---- 375 ---- ---- ---- .0395A .0400 ---- ---- 380 ---- ---- ---- .0495A .0500 ---- ---- 385 ---- ---- ---- .0610A .0620 ---- ---- 390 ---- ---- ---- .0755A .0765 ---- ---- 395 .1055 .1055 .0920A .0920A .0940 ---- 12 ---- 400 ---- ---- ---- .1120A .1135 ---- ---- 405 ---- ---- ---- .1345A .1365 ---- ---- 410 ---- ---- ---- .1600A .1625 ---- ---- 415 ---- ---- ---- .1885A .1910 ---- ---- 420 ---- ---- ---- .2195A .2220 ---- ---- 425 ---- ---- ---- .2535A .2560 ---- ---- 430 ---- ---- ---- .2895A .2920 ---- ---- 435 ---- ---- ---- .3275A .3300 ---- ---- 440 ---- ---- ---- .3670A .3700 ---- ---- 445 ---- ---- ---- .5185A .4115 ---- ---- 450 ---- ---- ---- .4515A .4545 ---- ---- 455 ---- ---- ---- .6085A .4985 ---- ---- 460 ---- ---- ---- .6550A .5440 ---- ---- 465 ---- ---- ---- .7020A .5895 ---- ---- 470 ---- ---- ---- .6330A .6365 ---- ---- 475 ---- ---- ---- ---- .6835 ---- ---- 480 ---- ---- ---- .7280A .7315 ---- ---- 485 ---- ---- ---- ---- .7795 ---- ---- 490 ---- ---- ---- .8250A .8280 ---- ---- 495 ---- ---- ---- ---- .8765 ---- ---- 500 ---- ---- ---- .9295A .9255 ---- ---- 505 ---- ---- ---- ---- .9750 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.3280 +.0510 1.2770 280 ---- ---- ---- ---- 1.2780 +.0510 1.2270 285 ---- ---- ---- ---- 1.2280 +.0510 1.1770 290 ---- ---- ---- ---- 1.1780 +.0510 1.1270 295 ---- ---- ---- ---- 1.1280 +.0510 1.0770 300 ---- ---- ---- ---- 1.0780 +.0510 1.0270 305 ---- ---- ---- ---- 1.0280 +.0510 .9770 310 ---- ---- ---- ---- .9780 +.0510 .9270 315 ---- ---- ---- ---- .9280 +.0510 .8770 320 ---- ---- ---- ---- .8780 +.0510 .8270 325 ---- ---- ---- ---- .8280 +.0510 .7770 330 ---- ---- ---- ---- .7780 +.0510 .7270 335 ---- ---- ---- ---- .7280 +.0510 .6770 340 ---- ---- ---- ---- .6780 +.0510 .6270 345 ---- ---- ---- ---- .6280 +.0510 .5770 350 ---- ---- ---- ---- .5780 +.0510 .5270 355 ---- ---- ---- ---- .5280 +.0510 .4770 360 ---- ---- ---- ---- .4780 +.0510 .4270 365 ---- ---- ---- ---- .4280 +.0510 .3770 370 ---- ---- ---- ---- .3780 +.0510 .3270 375 ---- ---- ---- ---- .3280 +.0510 .2770 380 ---- ---- .1950A .1950A .2780 +.0510 .2270 3 385 ---- ---- ---- ---- .2280 +.0495 .1785 19 390 ---- .1595B .1010A .1010A .1780 +.0465 .1315 20 395 ---- ---- .0620A .0620A .1290 +.0400 .0890 400 ---- .0845B .0335A .0335A .0820 +.0290 .0530 1 1 405 ---- .0445B .0160A .0160A .0425 +.0150 .0275 410 .0075 .0180B .0060A .0180B .0170 +.0040 6 .0130 1 1 415 .0055 .0055 .0025A .0055 .0055 UNCH 1 .0055 420 ---- ---- .0015A .0015A .0015 -.0010 .0025 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- .0010A .0005 ---- ---- 500 ---- ---- ---- .0010A .0005 ---- ---- 505 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 2 44 H2W JAN23 Copper Weekly Wednesday Option - Week 2 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 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 10 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 1 2 380 ---- ---- ---- ---- .0005 UNCH .0005 1 385 ---- .0025B .0015A .0025B .0005 -.0015 .0020 390 ---- .0075B .0015A .0075B .0005 -.0045 .0050 2 7 395 ---- .0190B .0020A .0180B .0015 -.0110 .0125 400 .0290 .0405B .0050A .0050A .0045 -.0220 2 .0265 405 .0210 .0695B .0140A .0220B .0150 -.0360 3 .0510 410 ---- .0990B .0375A .0990B .0395 -.0470 .0865 415 ---- ---- .0805A .0805A .0780 -.0510 .1290 420 ---- .1895B .1205A .1895B .1240 -.0520 .1760 425 ---- ---- ---- ---- .1730 -.0515 .2245 430 ---- ---- ---- ---- .2230 -.0510 .2740 435 ---- ---- ---- ---- .2730 -.0510 .3240 440 ---- ---- ---- ---- .3230 -.0510 .3740 445 ---- ---- ---- ---- .3730 -.0510 .4240 450 ---- ---- ---- ---- .4230 -.0510 .4740 455 ---- ---- ---- ---- .4730 -.0510 .5240 460 ---- ---- ---- ---- .5230 -.0510 .5740 465 ---- ---- ---- ---- .5730 -.0510 .6240 470 ---- ---- ---- ---- .6230 -.0510 .6740 475 ---- ---- ---- ---- .6730 -.0510 .7240 480 ---- ---- ---- ---- .7230 -.0510 .7740 485 ---- ---- ---- ---- .7730 -.0510 .8240 490 ---- ---- ---- ---- .8230 -.0510 .8740 495 ---- ---- ---- ---- .8730 ---- ---- 500 ---- ---- ---- ---- .9230 ---- ---- 505 ---- ---- ---- ---- .9730 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 20 H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.3275 +.0510 1.2765 280 ---- ---- ---- ---- 1.2775 +.0510 1.2265 285 ---- ---- ---- ---- 1.2275 +.0510 1.1765 290 ---- ---- ---- ---- 1.1775 +.0510 1.1265 295 ---- ---- ---- ---- 1.1275 +.0510 1.0765 300 ---- ---- ---- ---- 1.0775 +.0510 1.0265 305 ---- ---- ---- ---- 1.0275 +.0510 .9765 310 ---- ---- ---- ---- .9775 +.0510 .9265 315 ---- ---- ---- ---- .9275 +.0510 .8765 320 ---- ---- ---- ---- .8775 +.0510 .8265 325 ---- ---- ---- ---- .8275 +.0510 .7765 330 ---- ---- ---- ---- .7775 +.0510 .7265 335 ---- ---- ---- ---- .7275 +.0505 .6770 340 ---- ---- ---- ---- .6775 +.0505 .6270 345 ---- ---- ---- ---- .6280 +.0505 .5775 350 ---- ---- ---- ---- .5780 +.0500 .5280 355 ---- ---- ---- ---- .5285 +.0495 .4790 360 ---- .4380B .3980A .3980A .4790 +.0490 .4300 365 ---- ---- ---- ---- .4300 +.0485 .3815 370 ---- .3840B .3025A .3025A .3810 +.0470 .3340 375 ---- ---- ---- ---- .3330 +.0455 .2875 380 ---- .2880B .2135A .2135A .2860 +.0435 .2425 10 385 ---- ---- .1770A .1770A .2405 +.0400 .2005 5 390 ---- .1995B .1370A .1370A .1975 +.0360 .1615 395 ---- .1560B .1050A .1050A .1585 +.0315 .1270 400 ---- .1240B .0785A .0785A .1235 +.0265 .0970 405 ---- .0940B .0575A .0575A .0935 +.0210 .0725 410 ---- .0690B .0410A .0410A .0690 +.0160 .0530 415 ---- .0490B .0290A .0290A .0495 +.0120 .0375 420 ---- .0340B .0200A .0200A .0345 +.0085 .0260 425 ---- .0230B .0140A .0140A .0235 +.0055 .0180 430 ---- .0155B .0100A .0100A .0160 +.0040 .0120 435 ---- .0100B .0070A .0070A .0110 +.0030 .0080 440 ---- .0065B ---- .0065B .0070 +.0020 .0050 445 ---- .0040B ---- .0040B .0050 +.0015 .0035 1 1 450 ---- .0025B ---- .0025B .0030 +.0010 .0020 455 ---- ---- ---- ---- .0020 +.0005 .0015 460 ---- ---- ---- ---- .0015 +.0005 .0010 465 ---- ---- ---- ---- .0010 +.0005 .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- .0015A .0005 ---- ---- 500 ---- ---- ---- .0015A .0005 ---- ---- 505 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 16 H3E JAN23 Copper Weekly Friday Option - Week 3 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 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 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- .0025A .0025A .0015 -.0015 .0030 1 360 ---- ---- .0030A .0030A .0020 -.0020 .0040 2 365 ---- .0060B .0035A .0060B .0030 -.0025 .0055 1 370 ---- .0090B .0045A .0085B .0040 -.0040 .0080 32 375 ---- .0135B .0060A .0135B .0055 -.0060 .0115 11 380 ---- .0200B .0090A .0195B .0085 -.0080 .0165 32 385 ---- .0300B .0135A .0295B .0130 -.0110 .0240 12 390 ---- .0435B .0200A .0435B .0205 -.0145 .0350 1 1 395 ---- .0620B .0305A .0620B .0310 -.0195 .0505 400 ---- .0855B .0450A .0855B .0460 -.0245 .0705 405 ---- .1120B .0645A .1120B .0660 -.0300 .0960 410 ---- .1450B .0895A .1450B .0915 -.0345 .1260 415 ---- .1800B .1195A .1770B .1215 -.0395 .1610 420 ---- .2245B .1540A .2245B .1570 -.0425 .1995 425 ---- ---- .2005A .2005A .1960 -.0450 .2410 430 ---- .3140B .2355A .3140B .2385 -.0470 .2855 435 ---- ---- ---- ---- .2830 -.0480 .3310 440 ---- .4095B .3260A .4095B .3295 -.0490 .3785 445 ---- ---- ---- ---- .3770 -.0495 .4265 450 ---- ---- .4220A .4220A .4255 -.0495 .4750 455 ---- ---- ---- ---- .4740 -.0505 .5245 460 ---- ---- ---- ---- .5235 -.0505 .5740 465 ---- ---- ---- ---- .5730 -.0505 .6235 470 ---- ---- ---- ---- .6230 -.0505 .6735 475 ---- ---- ---- ---- .6725 -.0510 .7235 480 ---- ---- ---- ---- .7225 -.0510 .7735 485 ---- ---- ---- ---- .7725 -.0510 .8235 490 ---- ---- ---- ---- .8225 -.0510 .8735 495 ---- ---- ---- ---- .8725 ---- ---- 500 ---- ---- ---- ---- .9225 ---- ---- 505 ---- ---- ---- ---- .9725 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 92 H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.3275 +.0510 1.2765 280 ---- ---- ---- ---- 1.2775 +.0510 1.2265 285 ---- ---- ---- ---- 1.2275 +.0510 1.1765 290 ---- ---- ---- ---- 1.1775 +.0510 1.1265 295 ---- ---- ---- ---- 1.1275 +.0510 1.0765 300 ---- ---- ---- ---- 1.0775 +.0510 1.0265 305 ---- ---- ---- ---- 1.0275 +.0510 .9765 310 ---- ---- ---- ---- .9775 +.0510 .9265 315 ---- ---- ---- ---- .9275 +.0510 .8765 320 ---- ---- ---- ---- .8775 +.0510 .8265 325 ---- ---- ---- ---- .8275 +.0510 .7765 330 ---- ---- ---- ---- .7775 +.0510 .7265 335 ---- ---- ---- ---- .7275 +.0510 .6765 340 ---- ---- ---- ---- .6775 +.0505 .6270 345 ---- ---- ---- ---- .6275 +.0505 .5770 350 ---- ---- ---- ---- .5775 +.0500 .5275 355 ---- ---- ---- ---- .5275 +.0495 .4780 360 ---- ---- .3970A .3970A .4780 +.0490 .4290 365 ---- ---- ---- ---- .4285 +.0485 .3800 370 ---- .3775B .3000A .3000A .3795 +.0475 .3320 375 ---- ---- ---- ---- .3310 +.0465 .2845 380 ---- .2850B .2085A .2085A .2830 +.0440 .2390 385 ---- ---- .1720A .1720A .2365 +.0410 .1955 5 390 ---- .1935B .1290A .1290A .1920 +.0365 .1555 8 8 395 ---- .1480B .0965A .0965A .1510 +.0315 .1195 400 ---- .1150B .0700A .0700A .1145 +.0260 .0885 3 3 405 ---- .0835B .0485A .0485A .0835 +.0205 .0630 1 1 410 ---- .0580B .0330A .0330A .0585 +.0150 .0435 415 ---- .0390B .0220A .0220A .0395 +.0100 1 .0295 420 .0230 .0250B .0145A .0250B .0260 +.0065 2 .0195 1 3 425 ---- .0160B .0095A .0095A .0170 +.0040 .0130 430 ---- .0095B .0065A .0065A .0105 +.0020 .0085 435 ---- .0060B .0045A .0045A .0065 +.0010 .0055 440 ---- ---- ---- ---- .0040 +.0005 .0035 445 ---- ---- ---- ---- .0025 +.0005 .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- .0015A .0005 ---- ---- 500 ---- ---- ---- .0015A .0005 ---- ---- 505 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 13 20 H3W JAN23 Copper Weekly Wednesday Option - Week 3 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 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 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 1 1 355 ---- ---- ---- ---- .0005 -.0015 .0020 360 ---- ---- ---- ---- .0010 -.0015 .0025 365 ---- ---- .0025A .0025A .0015 -.0025 .0040 10 370 .0065 .0065 .0035A .0035A .0020 -.0035 2 .0055 375 ---- .0100B .0045A .0095B .0035 -.0050 .0085 11 380 ---- .0155B .0060A .0155B .0060 -.0065 .0125 385 ---- .0240B .0090A .0230B .0095 -.0095 1 .0190 31 41 390 .0330 .0365B .0145A .0145A .0150 -.0140 20 .0290 51 32 395 ---- .0535B .0230A .0525B .0235 -.0195 .0430 1 1 400 ---- .0770B .0360A .0765B .0370 -.0250 .0620 405 ---- .1030B .0545A .1015B .0560 -.0305 .0865 410 ---- .1365B .0795A .1365B .0810 -.0360 .1170 415 ---- .1735B .1100A .1705B .1120 -.0410 .1530 420 ---- .2185B .1460A .2185B .1485 -.0445 .1930 425 ---- ---- .1920A .1920A .1890 -.0470 .2360 430 ---- .3110B .2300A .3110B .2330 -.0485 .2815 435 ---- ---- ---- ---- .2790 -.0495 .3285 440 ---- .4010B .3235A .4010B .3265 -.0500 .3765 445 ---- ---- ---- ---- .3750 -.0505 .4255 450 ---- ---- ---- ---- .4240 -.0505 .4745 455 ---- ---- ---- ---- .4735 -.0505 .5240 460 ---- ---- ---- ---- .5230 -.0505 .5735 465 ---- ---- ---- ---- .5725 -.0510 .6235 470 ---- ---- ---- ---- .6225 -.0510 .6735 475 ---- ---- ---- ---- .6725 -.0510 .7235 480 ---- ---- ---- ---- .7225 -.0510 .7735 485 ---- ---- ---- ---- .7725 -.0510 .8235 490 ---- ---- ---- ---- .8225 -.0510 .8735 495 ---- ---- ---- ---- .8725 ---- ---- 500 ---- ---- ---- ---- .9225 ---- ---- 505 ---- ---- ---- ---- .9725 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 84 96 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.3275 +.0510 1.2765 280 ---- ---- ---- ---- 1.2775 +.0510 1.2265 285 ---- ---- ---- ---- 1.2275 +.0510 1.1765 290 ---- ---- ---- ---- 1.1775 +.0510 1.1265 295 ---- ---- ---- ---- 1.1275 +.0510 1.0765 300 ---- ---- ---- ---- 1.0775 +.0510 1.0265 305 ---- ---- ---- ---- 1.0275 +.0510 .9765 310 ---- ---- ---- ---- .9775 +.0505 .9270 315 ---- ---- ---- ---- .9275 +.0505 .8770 320 ---- ---- ---- ---- .8775 +.0500 .8275 325 ---- ---- ---- ---- .8280 +.0505 .7775 330 ---- ---- ---- ---- .7780 +.0500 .7280 335 ---- ---- ---- ---- .7285 +.0500 .6785 340 ---- ---- ---- ---- .6785 +.0490 .6295 345 ---- ---- ---- ---- .6290 +.0490 .5800 350 ---- .5485B .4995A .4995A .5795 +.0480 .5315 355 ---- ---- ---- ---- .5305 +.0475 .4830 360 ---- .4850B .4035A .4035A .4815 +.0465 .4350 365 ---- ---- ---- ---- .4335 +.0455 .3880 370 ---- .3890B .3120A .3120A .3860 +.0435 .3425 375 ---- ---- ---- ---- .3400 +.0420 .2980 380 ---- .2980B .2285A .2285A .2960 +.0400 .2560 385 ---- ---- .1910A .1910A .2540 +.0375 .2165 20 390 ---- .2150B .1570A .1570A .2145 +.0340 .1805 5 395 ---- .1785B .1265A .1265A .1780 +.0305 .1475 6 400 ---- .1460B .1010A .1010A .1455 +.0265 .1190 405 ---- .1175B .0795A .0795A .1170 +.0225 .0945 410 .0745 .0930B .0615A .0695A .0925 +.0185 3 .0740 10 415 ---- .0725B .0475A .0475A .0720 +.0150 .0570 420 ---- .0555B .0360A .0360A .0555 +.0120 .0435 425 ---- .0420B .0275A .0275A .0420 +.0090 .0330 430 ---- .0315B .0205A .0205A .0320 +.0070 .0250 435 ---- .0230B .0155A .0155A .0240 +.0055 .0185 440 ---- .0170B .0115A .0115A .0180 +.0045 .0135 445 ---- .0125B .0090A .0090A .0130 +.0030 .0100 450 ---- .0090B .0065A .0065A .0100 +.0025 .0075 455 ---- .0065B ---- .0065B .0075 +.0020 .0055 460 ---- .0050B ---- .0050B .0055 +.0015 .0040 465 ---- .0035B ---- .0035B .0040 +.0010 .0030 470 ---- .0025B ---- .0025B .0030 +.0010 .0020 475 ---- .0020B ---- .0020B .0025 +.0010 .0015 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- .0020A .0005 ---- ---- 500 ---- ---- ---- .0020A .0005 ---- ---- 505 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 41 H4E JAN23 Copper Weekly Friday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0015 -.0015 .0030 340 ---- ---- .0030A .0030A .0020 -.0015 .0035 345 ---- ---- .0030A .0030A .0025 -.0020 .0045 350 ---- ---- .0040A .0040A .0030 -.0025 .0055 355 ---- ---- .0045A .0045A .0035 -.0035 .0070 360 ---- .0100B .0060A .0100B .0050 -.0040 .0090 365 ---- .0135B .0075A .0130B .0065 -.0055 .0120 370 ---- .0185B .0100A .0185B .0095 -.0070 .0165 375 ---- .0255B .0140A .0255B .0130 -.0090 .0220 380 ---- .0350B .0190A .0345B .0190 -.0110 .0300 9 385 ---- .0475B .0265A .0475B .0265 -.0140 .0405 390 ---- .0635B .0365A .0625B .0370 -.0170 .0540 2 2 395 ---- .0835B .0500A .0835B .0510 -.0205 .0715 400 ---- .1080B .0670A .1075B .0685 -.0240 .0925 405 ---- .1365B .0885A .1350B .0895 -.0285 .1180 410 ---- .1650B .1135A .1650B .1150 -.0325 .1475 415 ---- .2005B .1425A .2005B .1445 -.0360 .1805 420 ---- .2395B .1755A .2395B .1780 -.0390 .2170 425 ---- ---- .2120A .2120A .2145 -.0415 .2560 430 ---- .3240B .2515A .3240B .2540 -.0440 .2980 435 ---- ---- ---- ---- .2960 -.0455 .3415 440 ---- .4150B .3370A .4150B .3395 -.0470 .3865 445 ---- ---- ---- ---- .3850 -.0480 .4330 450 ---- .5105B .4285A .5105B .4315 -.0485 .4800 455 ---- ---- ---- ---- .4790 -.0490 .5280 460 ---- ---- ---- ---- .5270 -.0495 .5765 465 ---- ---- ---- ---- .5760 -.0495 .6255 470 ---- ---- ---- ---- .6250 -.0500 .6750 475 ---- ---- ---- ---- .6740 -.0505 .7245 480 ---- ---- ---- ---- .7235 -.0505 .7740 485 ---- ---- ---- ---- .7730 -.0505 .8235 490 ---- ---- ---- ---- .8230 -.0505 .8735 495 ---- ---- ---- ---- .8725 ---- ---- 500 ---- ---- ---- ---- .9225 ---- ---- 505 ---- ---- ---- ---- .9725 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 11 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.3275 +.0510 1.2765 280 ---- ---- ---- ---- 1.2775 +.0510 1.2265 285 ---- ---- ---- ---- 1.2275 +.0510 1.1765 290 ---- ---- ---- ---- 1.1775 +.0510 1.1265 295 ---- ---- ---- ---- 1.1275 +.0510 1.0765 300 ---- ---- ---- ---- 1.0775 +.0510 1.0265 305 ---- ---- ---- ---- 1.0275 +.0510 .9765 310 ---- ---- ---- ---- .9775 +.0510 .9265 315 ---- ---- ---- ---- .9275 +.0510 .8765 320 ---- ---- ---- ---- .8775 +.0510 .8265 325 ---- ---- ---- ---- .8275 +.0505 .7770 330 ---- ---- ---- ---- .7775 +.0505 .7270 335 ---- ---- ---- ---- .7275 +.0505 .6770 340 ---- ---- ---- ---- .6780 +.0505 .6275 345 ---- ---- ---- ---- .6280 +.0500 .5780 350 ---- ---- ---- ---- .5785 +.0500 .5285 355 ---- ---- ---- ---- .5290 +.0495 .4795 360 ---- .4615B .3990A .3990A .4795 +.0490 .4305 365 ---- ---- ---- ---- .4305 +.0480 .3825 370 ---- .3850B .3040A .3040A .3815 +.0465 .3350 375 ---- ---- ---- ---- .3335 +.0445 .2890 380 ---- .2900B .2165A .2165A .2870 +.0420 .2450 385 ---- .2095B .1805A .1805A .2425 +.0390 .2035 2 5 390 ---- .2025B .1410A .1410A .2005 +.0355 .1650 2 2 395 ---- .1630B .1090A .1090A .1625 +.0315 .1310 10 400 ---- .1285B .0830A .0830A .1280 +.0265 .1015 10 405 ---- .0990B .0620A .0620A .0985 +.0215 .0770 5 410 ---- .0740B .0455A .0455A .0735 +.0165 .0570 415 ---- .0540B .0325A .0325A .0535 +.0120 .0415 420 ---- .0390B .0235A .0235A .0385 +.0090 .0295 425 ---- .0270B .0165A .0165A .0270 +.0065 .0205 1 1 430 ---- .0185B .0115A .0115A .0190 +.0045 .0145 435 ---- .0125B .0080A .0080A .0130 +.0030 .0100 440 ---- .0085B .0060A .0060A .0090 +.0020 .0070 445 ---- .0055B .0045A .0045A .0065 +.0015 .0050 450 ---- ---- ---- ---- .0045 +.0010 .0035 455 ---- ---- ---- ---- .0030 +.0005 .0025 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- .0015A .0005 ---- ---- 500 ---- ---- ---- .0015A .0005 ---- ---- 505 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 33 H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 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 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- .0020A .0020A .0015 -.0010 .0025 355 ---- ---- .0025A .0025A .0020 -.0015 .0035 10 360 ---- ---- .0030A .0030A .0025 -.0020 .0045 365 ---- .0070B .0040A .0065B .0035 -.0025 .0060 20 370 ---- .0100B .0050A .0100B .0045 -.0045 .0090 10 10 375 ---- .0150B .0070A .0150B .0065 -.0065 .0130 20 20 380 ---- .0225B .0105A .0225B .0100 -.0090 .0190 112 84 385 ---- .0325B .0155A .0320B .0155 -.0115 .0270 11 21 390 ---- .0470B .0230A .0460B .0235 -.0155 .0390 20 395 .0450 .0660B .0340A .0340A .0350 -.0195 2 .0545 1 1 400 ---- .0900B .0495A .0900B .0505 -.0250 .0755 1 1 405 ---- .1155B .0695A .1155B .0710 -.0295 .1005 410 ---- .1490B .0945A .1490B .0960 -.0345 .1305 415 ---- .1850B .1240A .1850B .1260 -.0385 .1645 420 ---- .2275B .1585A .2275B .1605 -.0420 .2025 425 ---- .2465B .2030A .2465B .1995 -.0445 .2440 430 ---- .3160B .2380A .3160B .2410 -.0465 .2875 435 ---- ---- ---- ---- .2855 -.0475 .3330 440 ---- .4105B .3280A .4105B .3310 -.0490 .3800 445 ---- ---- ---- ---- .3785 -.0495 .4280 450 ---- .4855B .4230A .4855B .4265 -.0500 .4765 455 ---- ---- ---- ---- .4750 -.0505 .5255 460 ---- ---- ---- ---- .5240 -.0505 .5745 465 ---- ---- ---- ---- .5735 -.0505 .6240 470 ---- ---- ---- ---- .6230 -.0510 .6740 475 ---- ---- ---- ---- .6730 -.0505 .7235 480 ---- ---- ---- ---- .7225 -.0510 .7735 485 ---- ---- ---- ---- .7725 -.0510 .8235 490 ---- ---- ---- ---- .8225 -.0510 .8735 495 ---- ---- ---- ---- .8725 ---- ---- 500 ---- ---- ---- ---- .9225 ---- ---- 505 ---- ---- ---- ---- .9725 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 155 187 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.3275 +.0510 1.2765 280 ---- ---- ---- ---- 1.2775 +.0510 1.2265 285 ---- ---- ---- ---- 1.2275 +.0510 1.1765 290 ---- ---- ---- ---- 1.1775 +.0510 1.1265 295 ---- ---- ---- ---- 1.1275 +.0510 1.0765 300 ---- ---- ---- ---- 1.0775 +.0510 1.0265 305 ---- ---- ---- ---- 1.0275 +.0510 .9765 310 ---- ---- ---- ---- .9775 +.0510 .9265 315 ---- ---- ---- ---- .9275 +.0510 .8765 320 ---- ---- ---- ---- .8775 +.0510 .8265 325 ---- ---- ---- ---- .8275 +.0505 .7770 330 ---- ---- ---- ---- .7775 +.0505 .7270 335 ---- ---- ---- ---- .7275 +.0500 .6775 340 ---- ---- ---- ---- .6780 +.0500 .6280 345 ---- ---- ---- ---- .6280 +.0495 .5785 350 ---- ---- .4980A .4980A .5785 +.0490 .5295 355 ---- ---- ---- ---- .5290 +.0480 .4810 360 ---- .4835B .4015A .4015A .4800 +.0475 .4325 365 ---- ---- ---- ---- .4315 +.0465 .3850 370 ---- .3865B .3085A .3085A .3840 +.0455 .3385 375 ---- ---- ---- ---- .3370 +.0435 .2935 380 ---- .2935B .2230A .2230A .2915 +.0415 .2500 385 ---- ---- .1845A .1845A .2485 +.0385 .2100 390 ---- .2085B .1500A .1500A .2080 +.0350 .1730 395 ---- .1705B .1180A .1180A .1710 +.0310 .1400 400 ---- .1380B .0925A .0925A .1375 +.0260 .1115 405 ---- .1085B .0715A .0715A .1085 +.0215 .0870 410 ---- .0840B .0540A .0540A .0840 +.0175 .0665 415 ---- .0640B .0405A .0405A .0635 +.0135 .0500 420 ---- .0475B .0300A .0300A .0475 +.0105 .0370 425 ---- .0350B .0220A .0220A .0350 +.0080 .0270 430 ---- .0250B .0160A .0160A .0255 +.0060 .0195 435 ---- .0180B .0120A .0120A .0185 +.0045 .0140 440 ---- .0125B .0090A .0090A .0135 +.0035 .0100 445 ---- .0090B .0065A .0065A .0095 +.0025 .0070 450 ---- .0060B ---- .0060B .0070 +.0020 .0050 455 ---- .0045B ---- .0045B .0055 +.0015 .0040 460 ---- ---- ---- ---- .0040 +.0010 .0030 465 ---- ---- ---- ---- .0030 +.0010 .0020 470 ---- ---- ---- ---- .0025 +.0010 .0015 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- .0020A .0005 ---- ---- 500 ---- ---- ---- .0015A .0005 ---- ---- 505 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W JAN23 Copper Weekly Wednesday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 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 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- .0025A .0025A .0010 -.0020 .0030 350 ---- ---- .0030A .0030A .0015 -.0025 .0040 355 ---- ---- .0035A .0035A .0025 -.0025 .0050 360 ---- .0070B .0045A .0070B .0035 -.0030 .0065 365 ---- .0100B .0055A .0100B .0045 -.0045 .0090 370 ---- .0145B .0075A .0145B .0070 -.0055 .0125 375 ---- .0205B .0105A .0205B .0100 -.0070 .0170 380 ---- .0290B .0145A .0290B .0145 -.0095 .0240 385 ---- .0405B .0210A .0395B .0210 -.0130 .0340 390 ---- .0555B .0300A .0555B .0305 -.0165 .0470 395 ---- .0755B .0425A .0740B .0435 -.0205 .0640 400 ---- .0995B .0590A .0995B .0600 -.0250 .0850 405 ---- .1285B .0795A .1280B .0810 -.0295 .1105 410 ---- .1565B .1045A .1565B .1060 -.0340 .1400 415 ---- .1930B .1340A .1930B .1360 -.0370 .1730 420 ---- .2330B .1675A .2330B .1695 -.0405 .2100 425 ---- ---- .2045A .2045A .2070 -.0430 .2500 430 ---- .3195B .2450A .3195B .2475 -.0450 .2925 435 ---- ---- ---- ---- .2905 -.0465 .3370 440 ---- .4120B .3325A .4120B .3355 -.0475 .3830 445 ---- ---- ---- ---- .3815 -.0485 .4300 450 ---- .5085B .4255A .5085B .4290 -.0490 .4780 455 ---- ---- ---- ---- .4770 -.0495 .5265 460 ---- ---- ---- ---- .5260 -.0495 .5755 465 ---- ---- ---- ---- .5750 -.0500 .6250 470 ---- ---- ---- ---- .6240 -.0505 .6745 475 ---- ---- ---- ---- .6735 -.0505 .7240 480 ---- ---- ---- ---- .7230 -.0510 .7740 485 ---- ---- ---- ---- .7730 -.0505 .8235 490 ---- ---- ---- ---- .8225 -.0510 .8735 495 ---- ---- ---- ---- .8725 ---- ---- 500 ---- ---- ---- ---- .9225 ---- ---- 505 ---- ---- ---- ---- .9725 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.3275 +.0510 1.2765 280 ---- ---- ---- ---- 1.2775 +.0510 1.2265 285 ---- ---- ---- ---- 1.2275 +.0510 1.1765 290 ---- ---- ---- ---- 1.1775 +.0510 1.1265 295 ---- ---- ---- ---- 1.1275 +.0510 1.0765 300 ---- ---- ---- ---- 1.0775 +.0510 1.0265 305 ---- ---- ---- ---- 1.0275 +.0510 .9765 310 ---- ---- ---- ---- .9775 +.0510 .9265 315 ---- ---- ---- ---- .9275 +.0505 .8770 320 ---- ---- ---- ---- .8775 +.0505 .8270 325 ---- ---- ---- ---- .8280 +.0505 .7775 330 ---- ---- ---- ---- .7780 +.0500 .7280 335 ---- ---- ---- ---- .7285 +.0500 .6785 340 ---- ---- .5975A .5975A .6790 +.0500 .6290 345 ---- ---- ---- ---- .6295 +.0495 .5800 350 ---- .5770B .5000A .5000A .5800 +.0485 .5315 355 ---- ---- ---- ---- .5310 +.0475 .4835 360 ---- .4855B .4050A .4050A .4825 +.0465 .4360 365 ---- ---- ---- ---- .4350 +.0460 .3890 370 ---- .3905B .3145A .3145A .3875 +.0435 .3440 375 ---- ---- .2755A .2755A .3420 +.0420 .3000 10 380 ---- .3000B .2315A .2315A .2980 +.0395 .2585 11 385 ---- .2535B .1945A .1945A .2565 +.0370 .2195 7 390 ---- .2185B .1610A .1610A .2180 +.0340 .1840 5 395 ---- .1820B .1305A .1305A .1820 +.0305 .1515 400 ---- .1505B .1050A .1050A .1500 +.0265 .1235 11 405 ---- .1220B .0835A .0835A .1215 +.0225 .0990 410 ---- .0975B .0655A .0655A .0970 +.0185 .0785 10 10 415 ---- .0770B .0510A .0510A .0765 +.0150 .0615 420 ---- .0600B .0395A .0395A .0595 +.0125 .0470 20 425 ---- .0460B .0300A .0300A .0455 +.0095 .0360 430 ---- .0350B .0230A .0230A .0350 +.0080 .0270 435 ---- .0260B .0175A .0175A .0265 +.0060 .0205 440 ---- .0195B .0130A .0130A .0200 +.0045 .0155 445 ---- .0145B .0100A .0100A .0150 +.0035 .0115 450 ---- .0105B .0075A .0075A .0115 +.0030 .0085 455 ---- .0080B .0060A .0060A .0090 +.0025 .0065 460 ---- .0055B ---- .0055B .0065 +.0015 .0050 465 ---- ---- ---- ---- .0050 +.0010 .0040 470 ---- ---- ---- ---- .0040 +.0010 .0030 475 ---- ---- ---- ---- .0030 +.0005 .0025 480 ---- ---- ---- ---- .0025 +.0005 .0020 485 ---- ---- ---- ---- .0020 +.0005 .0015 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- .0020A .0010 ---- ---- 500 ---- ---- ---- .0020A .0010 ---- ---- 505 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 74 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- .0030A .0030A .0020 -.0015 .0035 345 ---- ---- .0035A .0035A .0030 -.0015 .0045 350 ---- ---- .0040A .0040A .0035 -.0025 .0060 355 ---- .0080B .0050A .0080B .0045 -.0030 .0075 360 ---- .0110B .0065A .0110B .0060 -.0040 .0100 365 ---- .0150B .0085A .0140B .0080 -.0055 .0135 370 ---- .0205B .0115A .0200B .0110 -.0070 .0180 375 ---- .0275B .0155A .0270B .0150 -.0090 .0240 380 ---- .0375B .0210A .0370B .0210 -.0115 .0325 21 385 ---- .0505B .0290A .0505B .0295 -.0140 .0435 41 390 ---- .0670B .0400A .0655B .0405 -.0170 .0575 395 ---- .0875B .0535A .0875B .0550 -.0205 .0755 9 400 ---- .1120B .0710A .1120B .0725 -.0245 .0970 405 ---- .1405B .0925A .1380B .0940 -.0285 .1225 410 ---- .1685B .1180A .1685B .1195 -.0325 .1520 415 ---- .2040B .1470A .2040B .1485 -.0360 .1845 420 ---- .2425B .1795A .2425B .1815 -.0390 .2205 425 ---- .2810B .2155A .2780B .2180 -.0410 .2590 430 ---- .3260B .2545A .3260B .2570 -.0430 .3000 435 ---- ---- .3025A .3025A .2985 -.0450 .3435 440 ---- .4165B .3390A .4165B .3420 -.0460 .3880 445 ---- ---- ---- ---- .3870 -.0470 .4340 450 ---- .5115B .4300A .5115B .4335 -.0480 .4815 455 ---- ---- ---- ---- .4805 -.0485 .5290 460 ---- ---- ---- ---- .5285 -.0490 .5775 465 ---- ---- ---- ---- .5770 -.0495 .6265 470 ---- ---- .6220A .6220A .6255 -.0500 .6755 475 ---- ---- ---- ---- .6745 -.0505 .7250 480 ---- ---- ---- ---- .7240 -.0505 .7745 485 ---- ---- ---- ---- .7735 -.0505 .8240 490 ---- ---- ---- ---- .8230 -.0510 .8740 495 ---- ---- ---- ---- .8730 ---- ---- 500 ---- ---- ---- ---- .9225 ---- ---- 505 ---- ---- ---- ---- .9725 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 +.0510 3.7765 050 ---- ---- ---- ---- 3.5775 +.0510 3.5265 075 ---- ---- ---- ---- 3.3275 +.0510 3.2765 100 ---- ---- ---- ---- 3.0775 +.0510 3.0265 125 ---- ---- ---- ---- 2.8275 +.0510 2.7765 150 ---- ---- ---- ---- 2.5775 +.0510 2.5265 175 ---- ---- ---- ---- 2.3275 +.0510 2.2765 200 ---- ---- ---- ---- 2.0775 +.0510 2.0265 220 ---- ---- ---- ---- 1.8775 +.0510 1.8265 225 ---- ---- ---- ---- 1.8275 +.0510 1.7765 230 ---- ---- ---- ---- 1.7775 +.0510 1.7265 235 ---- ---- ---- ---- 1.7275 +.0510 1.6765 240 ---- ---- ---- ---- 1.6775 +.0510 1.6265 245 ---- ---- ---- ---- 1.6275 +.0510 1.5765 250 ---- ---- ---- ---- 1.5775 +.0510 1.5265 255 ---- ---- ---- ---- 1.5275 +.0510 1.4765 260 ---- ---- ---- ---- 1.4775 +.0510 1.4265 265 ---- ---- ---- ---- 1.4275 +.0510 1.3765 270 ---- ---- ---- ---- 1.3775 +.0510 1.3265 275 ---- ---- ---- ---- 1.3275 +.0510 1.2765 280 ---- ---- ---- ---- 1.2775 +.0510 1.2265 285 ---- ---- ---- ---- 1.2275 +.0510 1.1765 290 ---- ---- ---- ---- 1.1775 +.0510 1.1265 295 ---- ---- ---- ---- 1.1275 +.0510 1.0765 300 ---- ---- ---- ---- 1.0775 +.0505 1.0270 305 ---- ---- ---- ---- 1.0275 +.0505 .9770 310 ---- ---- ---- ---- .9775 +.0505 .9270 1 315 ---- ---- ---- ---- .9280 +.0510 .8770 316 ---- ---- ---- ---- .9180 +.0510 .8670 317 ---- ---- ---- ---- .9080 +.0510 .8570 318 ---- ---- ---- ---- .8980 +.0505 .8475 319 ---- ---- ---- ---- .8880 +.0505 .8375 320 ---- ---- ---- ---- .8780 +.0505 .8275 3 321 ---- ---- ---- ---- .8680 +.0505 .8175 322 ---- ---- ---- ---- .8580 +.0505 .8075 323 ---- ---- ---- ---- .8480 +.0505 .7975 324 ---- ---- ---- ---- .8380 +.0505 .7875 325 ---- ---- ---- ---- .8280 +.0505 .7775 1 326 ---- ---- ---- ---- .8180 +.0505 .7675 327 ---- ---- ---- ---- .8080 +.0505 .7575 328 ---- ---- ---- ---- .7980 +.0505 .7475 329 ---- ---- ---- ---- .7880 +.0500 .7380 330 ---- ---- ---- ---- .7780 +.0500 .7280 331 ---- ---- ---- ---- .7680 +.0500 .7180 332 ---- ---- ---- ---- .7580 +.0500 .7080 333 ---- ---- ---- ---- .7480 +.0500 .6980 334 ---- ---- ---- ---- .7380 +.0500 .6880 335 ---- ---- ---- ---- .7285 +.0505 .6780 10 336 ---- ---- ---- ---- .7185 +.0505 .6680 337 ---- ---- ---- ---- .7085 +.0500 .6585 338 ---- ---- ---- ---- .6985 +.0500 .6485 339 ---- ---- ---- ---- .6885 +.0500 .6385 340 ---- ---- ---- ---- .6785 +.0500 .6285 18 341 ---- ---- ---- ---- .6685 +.0500 .6185 8 342 ---- ---- ---- ---- .6585 +.0495 .6090 343 ---- ---- ---- ---- .6485 +.0495 .5990 344 ---- ---- ---- ---- .6385 +.0495 .5890 1 345 ---- ---- ---- ---- .6290 +.0495 .5795 12 346 ---- ---- ---- ---- .6190 +.0495 .5695 23 347 ---- ---- ---- ---- .6090 +.0495 .5595 348 ---- ---- ---- ---- .5990 +.0490 .5500 9 349 ---- ---- ---- ---- .5890 +.0490 .5400 8 350 ---- .5310B .4980A .4980A .5795 +.0490 .5305 7 351 ---- ---- ---- ---- .5695 +.0490 .5205 352 ---- ---- ---- ---- .5595 +.0485 .5110 353 ---- ---- ---- ---- .5500 +.0490 .5010 2 354 ---- ---- ---- ---- .5400 +.0485 .4915 355 ---- ---- ---- ---- .5300 +.0480 .4820 3 356 ---- ---- ---- ---- .5205 +.0485 .4720 357 ---- ---- ---- ---- .5105 +.0480 .4625 358 ---- ---- ---- ---- .5005 +.0475 .4530 359 ---- ---- ---- ---- .4910 +.0475 .4435 360 ---- .4845B .4020A .4020A .4810 +.0470 .4340 4 361 ---- ---- ---- ---- .4715 +.0470 .4245 362 ---- ---- ---- ---- .4615 +.0465 .4150 363 ---- ---- ---- ---- .4520 +.0465 .4055 10 364 ---- ---- ---- ---- .4425 +.0465 .3960 14 365 ---- ---- ---- ---- .4325 +.0460 .3865 245 366 ---- ---- ---- ---- .4230 +.0455 .3775 367 ---- ---- ---- ---- .4135 +.0455 .3680 368 ---- ---- ---- ---- .4040 +.0455 .3585 17 369 ---- ---- ---- ---- .3945 +.0450 .3495 10 370 ---- .3880B .3095A .3095A .3855 +.0450 10 .3405 40 371 ---- ---- ---- ---- .3760 +.0445 .3315 10 372 ---- ---- ---- ---- .3665 +.0440 .3225 11 373 ---- ---- ---- ---- .3570 +.0435 .3135 374 ---- ---- ---- ---- .3480 +.0435 .3045 375 ---- .3360B .2785A .2785A .3385 +.0425 .2960 1 83 376 ---- ---- .2625A .2625A .3295 +.0420 .2875 36 377 ---- ---- .2530A .2530A .3205 +.0420 .2785 10 378 ---- ---- .2450A .2450A .3115 +.0415 .2700 37 379 ---- ---- .2380A .2380A .3025 +.0410 .2615 24 380 ---- .2960B .2250A .2250A .2935 +.0400 .2535 1 427 381 ---- ---- .2210A .2210A .2850 +.0400 .2450 79 382 ---- .2420B .2135A .2135A .2765 +.0395 .2370 92 383 ---- .2420B .2070A .2070A .2680 +.0390 .2290 125 384 .2160 .2480B .1940A .2110A .2595 +.0385 1 .2210 38 385 ---- .2480B .1870A .1870A .2510 +.0375 .2135 193 386 ---- .2395B .1795A .1795A .2425 +.0370 .2055 1 12 387 ---- .2290B .1725A .1725A .2345 +.0360 .1985 1 37 388 ---- .2210B .1660A .1660A .2265 +.0355 .1910 1 63 389 ---- .2135B .1590A .1590A .2190 +.0350 .1840 21 390 .2090 .2120B .1525A .2045A .2110 +.0340 1 .1770 7 733 391 .1980 .2000B .1465A .1970A .2035 +.0335 1 .1700 61 392 ---- .1935B .1400A .1400A .1960 +.0325 .1635 39 393 ---- .1895B .1340A .1340A .1885 +.0315 .1570 34 394 ---- .1820B .1280A .1280A .1815 +.0310 .1505 40 395 .1225 .1750B .1220A .1750B .1745 +.0300 13 .1445 16 109 396 ---- .1680B .1170A .1170A .1675 +.0290 .1385 2 33 397 .1290 .1615B .1115A .1480A .1610 +.0285 91 .1325 75 398 ---- .1550B .1065A .1065A .1545 +.0275 .1270 12 104 399 ---- .1485B .1015A .1015A .1480 +.0265 .1215 9 41 400 .1010 .1425B .0965A .0985A .1415 +.0255 11 .1160 170 897 401 .1335 .1360B .0920A .1305A .1355 +.0245 1 .1110 26 402 ---- .1300B .0875A .0875A .1295 +.0235 .1060 75 118 403 ---- .1245B .0835A .0835A .1240 +.0230 .1010 60 107 404 .0885 .1190B .0790A .0840A .1185 +.0225 8 .0960 70 170 405 .0840 .1135B .0750A .1120B .1130 +.0215 102 .0915 518 562 406 .0800 .1080B .0715A .1035A .1080 +.0210 104 .0870 111 407 .1010 .1030B .0680A .0990A .1025 +.0200 16 .0825 10 76 408 ---- .0980B .0645A .0645A .0980 +.0195 .0785 287 409 ---- .0935B .0610A .0610A .0930 +.0185 .0745 65 410 .0630 .0890B .0580A .0865A .0885 +.0175 152 .0710 248 529 411 ---- .0845B .0550A .0550A .0840 +.0170 .0670 11 11 412 ---- ---- ---- .0525A .0800 ---- ---- 413 ---- ---- ---- .0495A .0760 ---- ---- 414 ---- ---- ---- .0470A .0720 ---- ---- 415 .0550 .0685B .0440A .0670 .0680 +.0140 104 .0540 28 171 416 ---- ---- ---- .0420A .0645 ---- ---- 417 ---- ---- ---- .0395A .0610 ---- ---- 418 ---- ---- ---- .0375A .0580 ---- ---- 419 ---- ---- ---- .0350A .0550 ---- ---- 420 .0380 .0520B .0330A .0350A .0520 +.0115 476 .0405 173 897 421 ---- ---- ---- .0315A .0490 ---- ---- 422 ---- ---- ---- .0295A .0460 ---- ---- 423 ---- ---- ---- .0275A .0435 ---- ---- 425 ---- .0390B .0245A .0245A .0390 +.0090 10 .0300 53 2474 430 ---- .0285B .0180A .0180A .0290 +.0070 300 .0220 7 1108 435 .0190 .0210B .0130A .0210B .0210 +.0050 1 .0160 1 12 440 .0140 .0150B .0095A .0150B .0155 +.0040 1 .0115 18 98 445 .0085 .0105B .0070A .0105B .0115 +.0030 10 .0085 1 25 450 .0080 .0080 .0050A .0080 .0080 +.0020 9 .0060 58 455 .0045 .0055B .0040A .0055B .0060 +.0015 7 .0045 26 460 ---- .0040B ---- .0040B .0040 +.0010 .0030 6 37 465 ---- .0025B ---- .0025B .0030 +.0010 .0020 13 470 .0025 .0025 .0025 .0025 .0020 +.0005 5 .0015 10 11 475 .0025 .0025 .0025 .0025 .0015 +.0005 1 .0010 29 480 ---- ---- ---- ---- .0010 UNCH .0010 1 485 ---- ---- ---- ---- .0010 +.0005 .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 26 495 ---- ---- ---- ---- .0005 UNCH .0005 40 500 ---- ---- ---- ---- .0005 UNCH .0005 4 505 ---- ---- ---- ---- .0005 UNCH .0005 2 510 ---- ---- ---- ---- .0005 UNCH .0005 13 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 2 535 ---- ---- ---- ---- .0005 UNCH .0005 1 540 ---- ---- ---- ---- .0005 UNCH .0005 3 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 555 ---- ---- ---- ---- .0005 UNCH .0005 3 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 2 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 2 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8275 +.0510 3.7765 050 ---- ---- ---- ---- 3.5775 +.0510 3.5265 075 ---- ---- ---- ---- 3.3275 +.0510 3.2765 100 ---- ---- ---- ---- 3.0775 +.0510 3.0265 125 ---- ---- ---- ---- 2.8275 +.0510 2.7765 150 ---- ---- ---- ---- 2.5775 +.0510 2.5265 175 ---- ---- ---- ---- 2.3275 +.0510 2.2765 5 200 ---- ---- ---- ---- 2.0775 +.0510 2.0265 1 220 ---- ---- ---- ---- 1.8775 +.0510 1.8265 225 ---- ---- ---- ---- 1.8275 +.0510 1.7765 230 ---- ---- ---- ---- 1.7775 +.0510 1.7265 235 ---- ---- ---- ---- 1.7275 +.0510 1.6765 240 ---- ---- ---- ---- 1.6775 +.0510 1.6265 245 ---- ---- ---- ---- 1.6275 +.0510 1.5765 250 ---- ---- ---- ---- 1.5775 +.0510 1.5265 255 ---- ---- ---- ---- 1.5275 +.0510 1.4765 260 ---- ---- ---- ---- 1.4775 +.0510 1.4265 265 ---- ---- ---- ---- 1.4275 +.0510 1.3765 270 ---- ---- ---- ---- 1.3775 +.0510 1.3265 2 275 ---- ---- ---- ---- 1.3280 +.0510 1.2770 280 ---- ---- ---- ---- 1.2780 +.0510 1.2270 285 ---- ---- ---- ---- 1.2280 +.0505 1.1775 290 ---- ---- ---- ---- 1.1785 +.0505 1.1280 295 ---- ---- ---- ---- 1.1290 +.0505 1.0785 300 ---- ---- ---- ---- 1.0795 +.0505 1.0290 305 ---- ---- ---- ---- 1.0300 +.0500 .9800 310 ---- ---- .8990A .8990A .9805 +.0495 .9310 315 ---- ---- ---- ---- .9315 +.0495 .8820 320 ---- .8860B .8020A .8020A .8825 +.0490 .8335 4 325 ---- ---- ---- ---- .8335 +.0480 .7855 330 ---- .7885B .7060A .7060A .7855 +.0480 .7375 335 ---- ---- ---- ---- .7375 +.0470 .6905 11 340 ---- .6930B .6125A .6125A .6900 +.0460 .6440 76 341 ---- ---- ---- ---- .6805 +.0460 .6345 342 ---- ---- ---- ---- .6710 +.0455 .6255 343 ---- ---- ---- ---- .6620 +.0460 .6160 344 ---- ---- ---- ---- .6525 +.0455 .6070 345 ---- ---- ---- ---- .6430 +.0450 .5980 24 346 ---- ---- ---- ---- .6340 +.0450 .5890 347 ---- ---- ---- ---- .6245 +.0450 .5795 348 ---- ---- ---- ---- .6155 +.0450 .5705 349 ---- ---- ---- ---- .6060 +.0445 .5615 350 ---- .6000B .5220A .5220A .5970 +.0445 .5525 62 351 ---- ---- ---- ---- .5880 +.0440 .5440 352 ---- ---- ---- ---- .5790 +.0440 .5350 353 ---- ---- ---- ---- .5700 +.0440 .5260 354 ---- ---- ---- ---- .5610 +.0440 .5170 1 355 ---- ---- ---- ---- .5520 +.0435 .5085 356 ---- ---- ---- ---- .5430 +.0430 .5000 20 357 ---- ---- ---- ---- .5340 +.0430 .4910 46 358 ---- ---- ---- ---- .5250 +.0425 .4825 359 ---- ---- ---- ---- .5165 +.0425 .4740 360 ---- .5105B .4360A .4360A .5075 +.0420 .4655 48 361 ---- ---- .4325A .4325A .4990 +.0420 .4570 362 ---- ---- .4235A .4235A .4905 +.0420 .4485 363 ---- ---- .4145A .4145A .4820 +.0420 .4400 364 ---- ---- .4075A .4075A .4735 +.0415 .4320 1 365 ---- .4400B .3980A .3980A .4650 +.0415 .4235 5 330 366 ---- ---- .3915A .3915A .4565 +.0410 .4155 367 ---- .4190B .3830A .3830A .4480 +.0405 .4075 75 368 ---- .4290B .3745A .3745A .4400 +.0405 .3995 369 ---- .4280B .3680A .3680A .4315 +.0400 .3915 370 ---- .4255B .3560A .3560A .4235 +.0400 20 .3835 253 987 371 ---- .4105B .3530A .3530A .4155 +.0395 .3760 372 ---- .4025B .3445A .3445A .4075 +.0395 .3680 10 373 ---- .3945B .3335A .3335A .3995 +.0390 26 .3605 1 10 374 ---- .3880B .3260A .3260A .3915 +.0385 .3530 375 ---- .3800B .3190A .3190A .3835 +.0380 .3455 1272 376 ---- .3710B .3115A .3115A .3760 +.0375 .3385 377 ---- .3635B .3045A .3045A .3680 +.0370 .3310 4 378 ---- .3555B .2975A .2975A .3605 +.0365 .3240 22 379 ---- .3480B .2910A .2910A .3530 +.0360 .3170 10 380 ---- .3470B .2840A .2840A .3455 +.0355 .3100 1 253 381 ---- .3395B .2775A .2775A .3380 +.0350 .3030 35 382 ---- .3320B .2710A .2710A .3310 +.0350 .2960 53 383 ---- .3250B .2645A .2645A .3235 +.0340 .2895 15 384 ---- .3175B .2580A .2580A .3165 +.0335 .2830 6 385 ---- .3105B .2515A .2515A .3095 +.0330 .2765 11 698 386 ---- .3035B .2455A .2455A .3030 +.0330 .2700 78 387 ---- .2965B .2395A .2395A .2960 +.0325 .2635 13 388 ---- .2900B .2335A .2335A .2890 +.0315 .2575 46 389 ---- .2830B .2280A .2280A .2825 +.0310 .2515 390 ---- .2765B .2220A .2220A .2760 +.0310 20 .2450 100 2666 391 ---- .2700B .2155A .2155A .2695 +.0300 .2395 19 392 ---- .2635B .2100A .2100A .2630 +.0295 .2335 8 393 ---- .2575B .2045A .2045A .2565 +.0290 .2275 8 394 ---- .2510B .1990A .1990A .2505 +.0285 .2220 12 395 ---- .2455B .1940A .1940A .2445 +.0280 71 .2165 161 319 396 .2120 .2395B .1885A .2040A .2385 +.0275 2 .2110 17 397 ---- .2335B .1835A .1835A .2330 +.0275 .2055 77 398 ---- .2280B .1790A .1790A .2270 +.0265 .2005 10 13 399 ---- .2225B .1740A .1740A .2215 +.0265 .1950 21 42 400 .2150 .2165B .1695A .2150 .2160 +.0260 42 .1900 124 3999 401 ---- .2110B .1650A .1650A .2105 +.0255 .1850 2 6 402 ---- .2060B .1605A .1605A .2055 +.0250 .1805 8 403 ---- .2005B .1560A .1560A .2000 +.0245 .1755 8 65 404 .1800 .1955B .1515A .1955B .1950 +.0240 27 .1710 9 9 405 ---- .1900B .1475A .1475A .1895 +.0235 .1660 138 307 406 .1635 .1850B .1430A .1550A .1845 +.0230 1 .1615 4 17 407 .1570 .1800B .1390A .1800B .1795 +.0225 73 .1570 4 10 408 .1485 .1755B .1350A .1465A .1750 +.0220 188 .1530 279 1053 409 .1400 .1710B .1315A .1710B .1700 +.0215 6 .1485 2 2 410 .1440 .1660B .1275A .1660B .1655 +.0210 275 .1445 55 1416 411 ---- .1615B .1240A .1240A .1610 +.0205 .1405 412 ---- ---- ---- .1215A .1565 ---- ---- 413 ---- ---- ---- .1180A .1525 ---- ---- 414 .1280 .1490B .1280 .1490B .1480 ---- 10 ---- 415 ---- .1450B .1100A .1100A .1440 +.0185 .1255 27 348 416 ---- ---- ---- .1080A .1400 ---- ---- 417 ---- ---- ---- .1050A .1360 ---- ---- 418 ---- ---- ---- .1020A .1325 ---- ---- 419 ---- ---- ---- .0990A .1285 ---- ---- 420 .1250 .1255B .0950A .1240 .1250 +.0165 24 .1085 418 1598 421 ---- ---- ---- .0930A .1215 ---- ---- 422 .1175 .1175 .1175 .1175 .1180 ---- 20 ---- 423 ---- ---- ---- .0875A .1150 ---- ---- 425 .0915 .1085B .0815A .1085B .1085 +.0155 178 .0930 58 5022 430 .0710 .0935B .0695A .0935B .0935 +.0140 203 .0795 2 294 435 ---- .0800B .0595A .0595A .0805 +.0130 20 .0675 102 1620 440 .0695 .0695 .0505A .0685A .0690 +.0120 12 .0570 7 2798 445 .0505 .0585B .0430A .0465A .0590 +.0105 10 .0485 8 664 450 .0400 .0500 .0365A .0490 .0505 +.0095 763 .0410 592 6007 455 ---- .0425B .0310A .0310A .0430 +.0085 .0345 10 460 ---- .0360B .0265A .0265A .0365 +.0075 .0290 169 1126 465 ---- .0305B .0225A .0225A .0310 +.0065 .0245 1 459 470 .0220 .0255B .0190A .0215A .0265 +.0060 10 .0205 8 373 475 ---- .0215B .0160A .0160A .0225 +.0050 9 .0175 73 984 480 ---- .0185B .0140A .0140A .0190 +.0045 .0145 819 485 ---- .0155B .0120A .0120A .0165 +.0040 7 .0125 28 490 ---- .0130B .0100A .0100A .0140 +.0035 .0105 3 16 495 ---- .0110B ---- .0110B .0120 +.0035 .0085 2 2 500 ---- .0095B ---- .0095B .0100 +.0025 1 .0075 5 505 .0065 .0080 .0065 .0080 .0085 +.0020 5 .0065 2 4 510 ---- .0070B ---- .0070B .0075 +.0020 .0055 515 ---- .0055B ---- .0055B .0065 +.0015 .0050 2 2 520 ---- .0050B ---- .0050B .0055 +.0015 .0040 4 5 525 ---- .0040B ---- .0040B .0050 +.0015 .0035 530 ---- ---- ---- ---- .0040 +.0005 .0035 535 ---- ---- ---- ---- .0035 +.0005 .0030 1 540 ---- ---- ---- ---- .0030 UNCH .0030 8 545 ---- ---- ---- ---- .0030 +.0005 .0025 550 ---- ---- ---- ---- .0025 UNCH .0025 32 555 ---- ---- ---- ---- .0020 UNCH .0020 560 ---- ---- ---- ---- .0020 UNCH .0020 565 ---- ---- ---- ---- .0015 -.0005 .0020 570 ---- ---- ---- ---- .0015 UNCH .0015 575 ---- ---- ---- ---- .0015 UNCH .0015 580 ---- ---- ---- ---- .0010 -.0005 .0015 585 ---- ---- ---- ---- .0010 -.0005 .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0005 -.0005 .0010 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8290 +.0495 3.7795 050 ---- ---- ---- ---- 3.5790 +.0495 3.5295 075 ---- ---- ---- ---- 3.3290 +.0495 3.2795 100 ---- ---- ---- ---- 3.0790 +.0495 3.0295 125 ---- ---- ---- ---- 2.8290 +.0495 2.7795 150 ---- ---- ---- ---- 2.5790 +.0495 2.5295 175 ---- ---- ---- ---- 2.3290 +.0495 2.2795 200 ---- ---- ---- ---- 2.0790 +.0495 2.0295 220 ---- ---- ---- ---- 1.8790 +.0495 1.8295 225 ---- ---- ---- ---- 1.8290 +.0495 1.7795 230 ---- ---- ---- ---- 1.7790 +.0495 1.7295 235 ---- ---- ---- ---- 1.7290 +.0495 1.6795 240 ---- ---- ---- ---- 1.6790 +.0495 1.6295 245 ---- ---- ---- ---- 1.6290 +.0495 1.5795 250 ---- ---- ---- ---- 1.5790 +.0495 1.5295 255 ---- ---- ---- ---- 1.5290 +.0495 1.4795 260 ---- ---- ---- ---- 1.4790 +.0490 1.4300 265 ---- ---- ---- ---- 1.4295 +.0495 1.3800 270 ---- ---- ---- ---- 1.3795 +.0490 1.3305 275 ---- ---- ---- ---- 1.3300 +.0490 1.2810 280 ---- ---- ---- ---- 1.2805 +.0485 1.2320 285 ---- ---- ---- ---- 1.2315 +.0485 1.1830 290 ---- 1.1355B 1.1020A 1.1020A 1.1820 +.0480 1.1340 295 ---- ---- ---- ---- 1.1330 +.0475 1.0855 300 ---- 1.0885B 1.0050A 1.0050A 1.0845 +.0475 1.0370 305 ---- ---- ---- ---- 1.0360 +.0470 .9890 310 ---- .9920B .9095A .9095A .9880 +.0465 .9415 315 ---- ---- ---- ---- .9405 +.0465 .8940 320 ---- .8965B .8160A .8160A .8930 +.0455 .8475 325 ---- ---- ---- ---- .8465 +.0450 .8015 330 ---- .8035B .7250A .7250A .8005 +.0445 .7560 335 ---- ---- ---- ---- .7555 +.0440 .7115 6 340 ---- .7135B .6375A .6375A .7110 +.0435 .6675 16 345 ---- ---- ---- ---- .6675 +.0425 .6250 350 ---- .6270B .5540A .5540A .6250 +.0415 .5835 19 355 ---- .5740B .5170A .5170A .5835 +.0405 .5430 17 356 ---- .5710B .5090A .5090A .5750 +.0400 .5350 357 ---- .5640B .5015A .5015A .5670 +.0400 .5270 358 ---- .5560B .4940A .4940A .5590 +.0395 .5195 359 ---- .5475B .4875A .4875A .5510 +.0395 .5115 360 ---- .5450B .4755A .4755A .5430 +.0390 .5040 361 ---- .5310B .4715A .4715A .5350 +.0385 .4965 362 ---- .5230B .4650A .4650A .5275 +.0385 .4890 363 ---- .5165B .4565A .4565A .5195 +.0380 .4815 364 ---- .5075B .4505A .4505A .5115 +.0375 .4740 365 ---- .4995B .4385A .4385A .5040 +.0375 .4665 56 366 ---- .4935B .4315A .4315A .4965 +.0375 .4590 367 ---- .4855B .4240A .4240A .4890 +.0370 .4520 1 368 ---- .4785B .4170A .4170A .4815 +.0370 .4445 369 ---- .4710B .4100A .4100A .4740 +.0365 .4375 370 ---- .4680B .4030A .4030A .4665 +.0360 .4305 1 371 ---- .4550B .3965A .3965A .4590 +.0355 .4235 372 ---- .4500B .3895A .3895A .4520 +.0355 .4165 373 ---- .4460B .3830A .3830A .4445 +.0350 .4095 7 374 ---- .4385B .3765A .3765A .4375 +.0350 .4025 375 ---- .4315B .3695A .3695A .4305 +.0345 .3960 376 ---- .4245B .3635A .3635A .4235 +.0345 .3890 377 ---- .4175B .3570A .3570A .4165 +.0340 .3825 378 ---- .4105B .3505A .3505A .4100 +.0340 .3760 379 ---- .4040B .3445A .3445A .4030 +.0335 .3695 380 ---- .3970B .3380A .3380A .3965 +.0335 .3630 44 381 ---- .3905B .3320A .3320A .3900 +.0335 .3565 1 19 382 ---- .3835B .3260A .3260A .3830 +.0325 .3505 383 ---- .3770B .3200A .3200A .3765 +.0325 .3440 384 ---- .3705B .3140A .3140A .3705 +.0325 .3380 385 ---- .3645B .3085A .3085A .3640 +.0320 .3320 15 386 ---- .3580B .3025A .3025A .3575 +.0315 .3260 387 ---- .3515B .2970A .2970A .3515 +.0315 .3200 388 ---- .3455B .2915A .2915A .3450 +.0305 .3145 389 ---- .3395B .2850A .2850A .3390 +.0305 .3085 390 ---- .3335B .2795A .2795A .3330 +.0300 .3030 260 391 ---- .3275B .2740A .2740A .3270 +.0295 .2975 2 392 ---- .3215B .2690A .2690A .3215 +.0295 .2920 393 ---- .3165B .2635A .2635A .3155 +.0290 .2865 394 ---- .3110B .2585A .2585A .3100 +.0290 .2810 395 ---- .3050B .2535A .2535A .3045 +.0290 .2755 21 396 ---- .2995B .2480A .2480A .2990 +.0285 .2705 397 ---- .2940B .2435A .2435A .2935 +.0285 .2650 398 ---- .2885B .2390A .2390A .2880 +.0280 .2600 7 399 ---- .2835B .2340A .2340A .2825 +.0275 .2550 400 ---- .2780B .2295A .2295A .2775 +.0275 11 .2500 982 401 ---- .2725B .2245A .2245A .2725 +.0275 .2450 402 ---- .2675B .2200A .2200A .2670 +.0270 .2400 403 ---- .2625B .2155A .2155A .2620 +.0265 .2355 404 ---- .2575B .2115A .2115A .2570 +.0260 .2310 405 .2280 .2525B .2065A .2205A .2525 +.0265 1 .2260 20 406 ---- .2475B .2025A .2025A .2475 +.0260 .2215 407 ---- .2425B .1985A .1985A .2430 +.0260 .2170 408 ---- .2380B .1945A .1945A .2380 +.0255 .2125 409 ---- .2335B .1900A .1900A .2335 +.0250 .2085 410 ---- .2285B .1860A .1860A .2290 +.0250 21 .2040 1 241 411 ---- .2240B .1825A .1825A .2245 +.0245 .2000 412 ---- ---- ---- .1800A .2200 ---- ---- 413 ---- ---- ---- .1765A .2155 ---- ---- 414 ---- ---- ---- .1725A .2115 ---- ---- 415 ---- .2065B .1670A .1670A .2070 +.0235 .1835 68 416 ---- ---- ---- .1650A .2030 ---- ---- 417 ---- ---- ---- .1615A .1990 ---- ---- 418 ---- ---- ---- .1580A .1950 ---- ---- 419 ---- ---- ---- .1545A .1910 ---- ---- 420 ---- .1860B .1495A .1495A .1870 +.0220 .1650 1 230 421 ---- ---- ---- .1480A .1830 ---- ---- 422 ---- ---- ---- .1445A .1795 ---- ---- 423 ---- ---- ---- .1415A .1755 ---- ---- 425 ---- .1675B .1340A .1340A .1685 +.0205 .1480 510 430 .1355 .1505B .1195A .1330A .1515 +.0190 10 .1325 5 411 435 ---- .1350B .1070A .1070A .1360 +.0175 .1185 14 205 440 ---- .1210B .0950A .0950A .1215 +.0160 2 .1055 15 320 445 ---- .1080B .0845A .0845A .1085 +.0145 23 .0940 15 450 ---- .0960B .0755A .0755A .0970 +.0135 37 .0835 978 1793 455 .0825 .0860B .0670A .0860B .0865 +.0120 10 .0745 10 460 .0675 .0765B .0595A .0650A .0770 +.0110 13 .0660 78 465 ---- .0680B .0530A .0530A .0685 +.0100 .0585 29 470 ---- .0605B .0470A .0470A .0610 +.0090 .0520 10 475 ---- .0535B .0420A .0420A .0540 +.0080 .0460 587 480 ---- .0475B .0375A .0375A .0480 +.0075 .0405 41 485 ---- .0425B .0330A .0330A .0425 +.0065 .0360 37 490 ---- .0375B .0295A .0295A .0380 +.0060 .0320 495 ---- .0335B .0265A .0265A .0340 +.0055 .0285 17 500 ---- .0295B .0235A .0235A .0300 +.0045 8 .0255 924 935 505 ---- .0265B .0210A .0210A .0270 +.0045 .0225 510 ---- .0235B .0190A .0190A .0240 +.0035 .0205 515 ---- .0210B .0170A .0170A .0215 +.0035 .0180 28 520 ---- .0185B .0155A .0155A .0195 +.0030 .0165 525 ---- .0165B .0140A .0140A .0175 +.0030 .0145 20 530 ---- .0145B .0125A .0125A .0155 +.0020 .0135 1 535 ---- .0130B .0115A .0115A .0140 +.0020 .0120 540 .0130 .0130 .0105A .0130 .0125 +.0015 1 .0110 545 ---- .0105B .0095A .0095A .0115 +.0015 .0100 10 550 ---- .0095B ---- .0095B .0100 +.0010 .0090 3 555 ---- .0085B ---- .0085B .0090 +.0010 .0080 200 560 ---- ---- ---- ---- .0080 +.0005 .0075 1 565 ---- .0070B ---- .0070B .0075 +.0010 .0065 10 570 ---- .0065B ---- .0065B .0065 +.0005 .0060 575 ---- ---- ---- ---- .0060 +.0005 .0055 1 11 580 ---- ---- ---- ---- .0055 +.0005 .0050 600 ---- ---- ---- ---- .0035 UNCH .0035 1 2 625 ---- ---- ---- ---- .0025 UNCH .0025 650 ---- ---- ---- ---- .0015 UNCH .0015 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8290 +.0495 3.7795 050 ---- ---- ---- ---- 3.5790 +.0495 3.5295 075 ---- ---- ---- ---- 3.3290 +.0495 3.2795 100 ---- ---- ---- ---- 3.0790 +.0495 3.0295 125 ---- ---- ---- ---- 2.8290 +.0495 2.7795 150 ---- ---- ---- ---- 2.5790 +.0495 2.5295 175 ---- ---- ---- ---- 2.3290 +.0495 2.2795 200 ---- ---- ---- ---- 2.0790 +.0495 2.0295 220 ---- ---- ---- ---- 1.8790 +.0495 1.8295 225 ---- ---- ---- ---- 1.8290 +.0495 1.7795 230 ---- ---- ---- ---- 1.7790 +.0495 1.7295 235 ---- ---- ---- ---- 1.7290 +.0495 1.6795 240 ---- ---- ---- ---- 1.6790 +.0495 1.6295 245 ---- ---- ---- ---- 1.6290 +.0495 1.5795 250 ---- ---- ---- ---- 1.5790 +.0495 1.5295 255 ---- ---- ---- ---- 1.5290 +.0490 1.4800 260 ---- ---- ---- ---- 1.4795 +.0495 1.4300 265 ---- ---- ---- ---- 1.4300 +.0490 1.3810 270 ---- ---- ---- ---- 1.3805 +.0485 1.3320 275 ---- ---- ---- ---- 1.3315 +.0485 1.2830 280 ---- 1.2520B 1.2025A 1.2025A 1.2825 +.0480 1.2345 285 ---- ---- ---- ---- 1.2340 +.0480 1.1860 290 ---- 1.1890B 1.1065A 1.1065A 1.1855 +.0475 1.1380 295 ---- ---- ---- ---- 1.1375 +.0475 1.0900 300 ---- 1.0930B 1.0115A 1.0115A 1.0900 +.0470 1.0430 305 ---- ---- ---- ---- 1.0425 +.0465 .9960 310 ---- .9985B .9185A .9185A .9960 +.0460 .9500 315 ---- ---- ---- ---- .9500 +.0460 .9040 320 ---- .9065B .8285A .8285A .9040 +.0450 .8590 325 ---- ---- ---- ---- .8595 +.0450 .8145 330 ---- .8175B .7415A .7415A .8150 +.0440 .7710 335 ---- ---- ---- ---- .7720 +.0435 .7285 340 ---- .7315B .6580A .6580A .7295 +.0425 .6870 345 ---- .6465B .6205A .6205A .6880 +.0420 .6460 350 ---- .6490B .5790A .5790A .6475 +.0405 .6070 355 ---- .6045B .5455A .5455A .6085 +.0400 .5685 4 360 ---- .5715B .5050A .5050A .5705 +.0390 .5315 365 ---- .5295B .4700A .4700A .5335 +.0375 .4960 4 370 ---- .4985B .4370A .4370A .4985 +.0365 .4620 25 375 ---- .4645B .4050A .4050A .4645 +.0350 .4295 28 380 ---- .4320B .3750A .3750A .4320 +.0340 .3980 185 385 ---- .4010B .3470A .3470A .4015 +.0330 .3685 22 390 ---- .3715B .3185A .3185A .3720 +.0315 .3405 28 395 ---- .3450B .2930A .2930A .3445 +.0300 .3145 21 400 ---- .3185B .2695A .2695A .3185 +.0290 .2895 160 405 ---- .2940B .2475A .2475A .2940 +.0280 10 .2660 6 410 ---- .2705B .2265A .2265A .2705 +.0265 .2440 1 415 ---- .2485B .2075A .2075A .2490 +.0250 .2240 420 ---- .2280B .1895A .1895A .2285 +.0240 2 .2045 5 26 425 ---- .2090B .1730A .1730A .2095 +.0225 .1870 18 387 430 ---- .1915B .1575A .1575A .1920 +.0215 .1705 20 20 435 ---- .1750B .1435A .1435A .1755 +.0200 .1555 440 ---- .1595B .1305A .1305A .1600 +.0185 .1415 5 41 445 ---- .1455B .1185A .1185A .1460 +.0175 .1285 8 450 ---- .1325B .1075A .1075A .1330 +.0160 5 .1170 12 36 455 ---- .1205B .0980A .0980A .1210 +.0150 .1060 460 ---- .1095B .0885A .0885A .1100 +.0140 .0960 14 465 ---- .0995B .0805A .0805A .1000 +.0130 .0870 470 ---- .0905B .0730A .0730A .0910 +.0120 .0790 39 475 ---- .0820B .0660A .0660A .0825 +.0110 1 .0715 162 211 480 ---- .0745B .0600A .0600A .0750 +.0100 4 .0650 2 485 ---- .0675B .0545A .0545A .0680 +.0090 .0590 490 ---- .0610B .0495A .0495A .0620 +.0085 .0535 110 495 ---- .0555B .0450A .0450A .0560 +.0075 .0485 500 ---- .0500B .0410A .0410A .0510 +.0070 .0440 10 255 505 ---- .0455B .0370A .0370A .0465 +.0065 .0400 10 510 ---- .0410B .0340A .0340A .0420 +.0060 .0360 515 ---- .0375B .0310A .0310A .0385 +.0055 .0330 520 .0345 .0345 .0280A .0345 .0350 +.0050 15 .0300 525 ---- .0310B .0255A .0255A .0320 +.0050 .0270 10 530 ---- .0280B .0235A .0235A .0290 +.0040 .0250 535 ---- .0255B .0215A .0215A .0265 +.0040 .0225 10 540 ---- .0235B .0195A .0195A .0240 +.0035 .0205 545 ---- .0210B .0180A .0180A .0220 +.0030 .0190 550 ---- .0195B .0165A .0165A .0205 +.0030 .0175 1 1 555 ---- .0175B .0150A .0150A .0185 +.0025 .0160 560 ---- .0160B .0140A .0140A .0170 +.0025 .0145 565 ---- .0150B .0130A .0130A .0155 +.0020 .0135 10 570 ---- .0135B .0120A .0120A .0145 +.0020 .0125 575 ---- .0125B .0110A .0110A .0130 +.0015 .0115 580 ---- .0115B ---- .0115B .0120 +.0015 .0105 600 ---- .0085B ---- .0085B .0090 +.0015 .0075 1 5 625 ---- .0055B ---- .0055B .0060 +.0010 .0050 650 ---- .0040B ---- .0040B .0040 +.0005 .0035 675 ---- ---- ---- ---- .0030 +.0005 .0025 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8305 +.0490 3.7815 050 ---- ---- ---- ---- 3.5805 +.0490 3.5315 075 ---- ---- ---- ---- 3.3305 +.0490 3.2815 100 ---- ---- ---- ---- 3.0805 +.0490 3.0315 125 ---- ---- ---- ---- 2.8305 +.0490 2.7815 150 ---- ---- ---- ---- 2.5805 +.0490 2.5315 175 ---- ---- ---- ---- 2.3305 +.0490 2.2815 200 ---- ---- ---- ---- 2.0805 +.0490 2.0315 220 ---- ---- ---- ---- 1.8805 +.0490 1.8315 225 ---- ---- ---- ---- 1.8305 +.0490 1.7815 230 ---- ---- ---- ---- 1.7805 +.0490 1.7315 235 ---- ---- ---- ---- 1.7305 +.0490 1.6815 240 ---- ---- ---- ---- 1.6805 +.0490 1.6315 245 ---- ---- ---- ---- 1.6305 +.0485 1.5820 250 ---- ---- ---- ---- 1.5810 +.0485 1.5325 255 ---- ---- ---- ---- 1.5315 +.0485 1.4830 260 ---- ---- ---- ---- 1.4825 +.0485 1.4340 1 265 ---- ---- ---- ---- 1.4335 +.0480 1.3855 270 ---- 1.3875B 1.3050A 1.3050A 1.3850 +.0480 1.3370 275 ---- ---- ---- ---- 1.3365 +.0475 1.2890 280 ---- 1.2915B 1.2090A 1.2090A 1.2885 +.0475 1.2410 285 ---- ---- ---- ---- 1.2405 +.0470 1.1935 290 ---- 1.1960B 1.1150A 1.1150A 1.1930 +.0465 1.1465 295 ---- ---- ---- ---- 1.1465 +.0465 1.1000 300 ---- 1.1020B 1.0225A 1.0225A 1.1000 +.0460 1.0540 305 ---- ---- ---- ---- 1.0540 +.0455 1.0085 310 ---- 1.0105B .9330A .9330A 1.0085 +.0445 .9640 315 ---- ---- ---- ---- .9640 +.0445 .9195 320 ---- .9220B .8460A .8460A .9205 +.0440 .8765 325 ---- ---- ---- ---- .8770 +.0430 .8340 330 ---- .8360B .7625A .7625A .8350 +.0430 .7920 335 ---- ---- ---- ---- .7935 +.0420 .7515 340 ---- .7540B .6835A .6835A .7530 +.0415 .7115 345 ---- ---- ---- ---- .7135 +.0405 .6730 350 ---- .6755B .6085A .6085A .6755 +.0400 .6355 355 ---- ---- .5725A .5725A .6380 +.0390 .5990 8 360 ---- .6020B .5380A .5380A .6020 +.0380 .5640 365 ---- .5670B .5050A .5050A .5675 +.0370 .5305 370 ---- .5335B .4735A .4735A .5340 +.0360 .4980 9 375 ---- .5010B .4435A .4435A .5015 +.0350 .4665 380 ---- .4700B .4145A .4145A .4710 +.0340 .4370 2 385 ---- .4405B .3875A .3875A .4415 +.0330 .4085 24 390 ---- .4125B .3595A .3595A .4135 +.0320 .3815 14 395 ---- .3870B .3350A .3350A .3865 +.0305 .3560 400 ---- .3615B .3120A .3120A .3610 +.0295 15 .3315 14 43 405 ---- .3370B .2900A .2900A .3370 +.0285 .3085 15 410 ---- .3145B .2690A .2690A .3145 +.0280 .2865 14 415 ---- .2925B .2500A .2500A .2925 +.0265 .2660 1750 1290 420 ---- .2720B .2315A .2315A .2725 +.0260 .2465 3 425 ---- .2530B .2145A .2145A .2530 +.0245 25 .2285 160 2610 430 .2265 .2345B .1985A .2345B .2350 +.0235 16 .2115 1 435 .2110 .2175B .1835A .2170B .2180 +.0225 6 .1955 140 440 ---- .2015B .1695A .1695A .2020 +.0215 130 .1805 26 445 ---- .1865B .1565A .1565A .1870 +.0205 14 .1665 130 136 450 ---- .1725B .1440A .1440A .1730 +.0195 331 .1535 14 99 455 ---- .1595B .1330A .1330A .1600 +.0185 .1415 460 ---- .1470B .1225A .1225A .1480 +.0175 .1305 465 ---- .1355B .1130A .1130A .1365 +.0165 .1200 470 ---- .1250B .1040A .1040A .1260 +.0155 .1105 475 .0995 .1150B .0955A .1150B .1160 +.0145 10 .1015 2634 480 ---- .1060B .0880A .0880A .1070 +.0135 .0935 50 485 ---- .0975B .0810A .0810A .0985 +.0130 .0855 1750 1280 490 ---- .0895B .0745A .0745A .0905 +.0115 .0790 3 495 ---- .0825B .0690A .0690A .0830 +.0105 .0725 500 .0750 .0760B .0635A .0760B .0765 +.0100 63 .0665 54 839 505 ---- .0700B .0585A .0585A .0705 +.0095 .0610 510 ---- .0640B .0540A .0540A .0645 +.0080 .0565 515 ---- .0590B .0495A .0495A .0595 +.0075 25 .0520 160 160 520 ---- .0545B .0460A .0460A .0550 +.0075 .0475 10 525 ---- .0500B .0425A .0425A .0505 +.0065 14 .0440 130 130 530 ---- .0460B .0390A .0390A .0465 +.0060 .0405 535 ---- .0425B .0365A .0365A .0430 +.0055 130 .0375 540 ---- .0390B .0335A .0335A .0400 +.0055 300 .0345 27 545 ---- .0360B .0310A .0310A .0370 +.0050 .0320 550 .0290 .0335B .0290 .0335B .0345 +.0050 32 .0295 25 555 ---- .0305B .0270A .0270A .0320 +.0045 .0275 10 560 ---- .0285B .0250A .0250A .0295 +.0040 .0255 565 ---- .0265B .0235A .0235A .0275 +.0035 .0240 570 ---- .0245B .0215A .0215A .0255 +.0035 .0220 11 575 ---- .0225B ---- .0225B .0235 +.0030 .0205 580 ---- .0210B .0190A .0190A .0220 +.0025 .0195 600 ---- .0155B .0145A .0145A .0165 +.0015 .0150 625 ---- ---- ---- ---- .0120 +.0010 .0110 650 ---- ---- ---- ---- .0090 +.0010 .0080 675 ---- ---- ---- ---- .0065 +.0005 .0060 700 ---- ---- ---- ---- .0055 +.0010 .0045 725 ---- ---- ---- ---- .0045 +.0010 .0035 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0020 +.0005 .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8305 +.0490 3.7815 050 ---- ---- ---- ---- 3.5805 +.0490 3.5315 075 ---- ---- ---- ---- 3.3305 +.0490 3.2815 100 ---- ---- ---- ---- 3.0805 +.0490 3.0315 125 ---- ---- ---- ---- 2.8305 +.0490 2.7815 150 ---- ---- ---- ---- 2.5805 +.0490 2.5315 175 ---- ---- ---- ---- 2.3305 +.0490 2.2815 200 ---- ---- ---- ---- 2.0805 +.0490 2.0315 220 ---- ---- ---- ---- 1.8805 +.0490 1.8315 225 ---- ---- ---- ---- 1.8305 +.0490 1.7815 230 ---- ---- ---- ---- 1.7805 +.0490 1.7315 235 ---- ---- ---- ---- 1.7305 +.0490 1.6815 240 ---- ---- ---- ---- 1.6810 +.0490 1.6320 245 ---- ---- ---- ---- 1.6315 +.0485 1.5830 250 ---- ---- ---- ---- 1.5825 +.0485 1.5340 255 ---- ---- ---- ---- 1.5335 +.0485 1.4850 260 ---- 1.4810B 1.4055A 1.4055A 1.4845 +.0480 1.4365 265 ---- ---- ---- ---- 1.4365 +.0480 1.3885 270 ---- 1.3905B 1.3095A 1.3095A 1.3880 +.0470 1.3410 275 ---- ---- ---- ---- 1.3405 +.0470 1.2935 280 ---- 1.2950B 1.2155A 1.2155A 1.2930 +.0465 1.2465 285 ---- ---- ---- ---- 1.2460 +.0460 1.2000 290 ---- 1.2015B 1.1235A 1.1235A 1.1995 +.0455 1.1540 295 ---- ---- ---- ---- 1.1535 +.0450 1.1085 300 ---- 1.1100B 1.0335A 1.0335A 1.1085 +.0450 1.0635 305 ---- ---- ---- ---- 1.0635 +.0445 1.0190 310 ---- 1.0210B .9465A .9465A 1.0195 +.0440 .9755 315 ---- ---- ---- ---- .9765 +.0435 .9330 320 ---- .9350B .8630A .8630A .9340 +.0430 .8910 325 ---- ---- ---- ---- .8925 +.0430 .8495 330 ---- .8520B .7825A .7825A .8515 +.0420 .8095 335 ---- ---- ---- ---- .8120 +.0420 .7700 340 ---- .7730B .7065A .7065A .7730 +.0410 .7320 345 ---- ---- ---- ---- .7350 +.0405 .6945 350 ---- .6975B .6345A .6345A .6980 +.0395 .6585 30 355 ---- .6360B .6000A .6000A .6620 +.0390 .6230 360 ---- .6265B .5670A .5670A .6275 +.0380 .5895 1 5 365 ---- .5925B .5350A .5350A .5935 +.0370 .5565 370 ---- .5600B .5045A .5045A .5610 +.0360 .5250 375 ---- .5290B .4750A .4750A .5300 +.0350 .4950 380 ---- .4990B .4470A .4470A .5000 +.0340 .4660 26 385 ---- .4700B .4200A .4200A .4710 +.0330 .4380 4 390 ---- .4440B .3925A .3925A .4435 +.0320 .4115 11 395 ---- .4175B .3685A .3685A .4175 +.0310 .3865 400 ---- .3925B .3455A .3455A .3925 +.0300 .3625 25 90 405 ---- .3690B .3235A .3235A .3685 +.0285 10 .3400 410 ---- .3460B .3030A .3030A .3460 +.0275 .3185 415 ---- .3245B .2835A .2835A .3245 +.0265 .2980 420 .2730 .3040B .2650A .3040B .3040 +.0255 5 .2785 15 15 425 ---- .2850B .2475A .2475A .2850 +.0245 .2605 230 430 ---- .2665B .2310A .2310A .2670 +.0240 .2430 20 435 ---- .2495B .2155A .2155A .2500 +.0230 .2270 440 ---- .2330B .2015A .2015A .2335 +.0215 65 .2120 445 ---- .2175B .1880A .1880A .2185 +.0210 .1975 450 ---- .2030B .1750A .1750A .2040 +.0200 20 .1840 25 75 455 ---- .1895B .1630A .1630A .1905 +.0190 .1715 460 ---- .1765B .1520A .1520A .1780 +.0185 .1595 465 ---- .1645B .1415A .1415A .1660 +.0175 .1485 470 ---- .1535B .1320A .1320A .1550 +.0170 .1380 475 ---- .1430B .1230A .1230A .1445 +.0160 .1285 240 480 ---- .1330B .1145A .1145A .1345 +.0150 .1195 485 ---- .1235B .1065A .1065A .1255 +.0145 .1110 490 ---- .1150B .0990A .0990A .1170 +.0135 .1035 495 ---- .1070B .0925A .0925A .1090 +.0130 .0960 500 ---- .0995B .0860A .0860A .1015 +.0120 20 .0895 11 505 ---- .0925B .0805A .0805A .0945 +.0115 .0830 510 ---- .0860B .0750A .0750A .0880 +.0110 .0770 515 ---- .0800B .0700A .0700A .0820 +.0100 .0720 520 ---- .0745B .0650A .0650A .0760 +.0090 .0670 50 525 ---- .0690B .0610A .0610A .0710 +.0085 .0625 530 ---- .0645B .0570A .0570A .0660 +.0080 .0580 535 ---- .0600B .0535A .0535A .0615 +.0075 65 .0540 4 540 ---- .0560B .0500A .0500A .0575 +.0070 .0505 545 ---- .0520B .0465A .0465A .0535 +.0065 .0470 550 ---- .0485B .0435A .0435A .0500 +.0060 .0440 1 555 ---- .0450B ---- .0450B .0470 +.0060 .0410 6 560 ---- .0420B ---- .0420B .0440 +.0055 .0385 10 565 ---- .0395B ---- .0395B .0410 +.0050 .0360 570 ---- .0365B ---- .0365B .0385 +.0045 .0340 575 ---- .0345B ---- .0345B .0360 +.0045 .0315 580 ---- .0320B ---- .0320B .0340 +.0045 .0295 600 ---- .0250B ---- .0250B .0265 +.0035 .0230 625 ---- .0180B ---- .0180B .0195 +.0025 .0170 8 8 650 ---- .0135B ---- .0135B .0145 +.0015 .0130 675 ---- ---- ---- ---- .0110 +.0010 .0100 700 ---- .0080B ---- .0080B .0085 +.0010 .0075 725 ---- ---- ---- ---- .0065 +.0005 .0060 750 ---- ---- ---- ---- .0050 +.0005 .0045 775 ---- ---- ---- ---- .0040 UNCH .0040 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8305 +.0490 3.7815 050 ---- ---- ---- ---- 3.5805 +.0490 3.5315 075 ---- ---- ---- ---- 3.3305 +.0490 3.2815 100 ---- ---- ---- ---- 3.0805 +.0490 3.0315 125 ---- ---- ---- ---- 2.8305 +.0490 2.7815 150 ---- ---- ---- ---- 2.5805 +.0490 2.5315 175 ---- ---- ---- ---- 2.3305 +.0490 2.2815 200 ---- ---- ---- ---- 2.0805 +.0490 2.0315 220 ---- ---- ---- ---- 1.8805 +.0490 1.8315 225 ---- ---- ---- ---- 1.8305 +.0490 1.7815 230 ---- ---- ---- ---- 1.7805 +.0485 1.7320 235 ---- ---- ---- ---- 1.7310 +.0490 1.6820 240 ---- ---- ---- ---- 1.6815 +.0485 1.6330 245 ---- ---- ---- ---- 1.6320 +.0480 1.5840 250 ---- ---- 1.5045A 1.5045A 1.5830 +.0480 1.5350 255 ---- ---- ---- ---- 1.5345 +.0480 1.4865 260 ---- 1.4875B 1.4080A 1.4080A 1.4860 +.0480 1.4380 7 265 ---- ---- ---- ---- 1.4380 +.0475 1.3905 270 ---- 1.3915B 1.3135A 1.3135A 1.3900 +.0470 1.3430 1 275 ---- ---- ---- ---- 1.3430 +.0465 1.2965 280 ---- 1.2975B 1.2210A 1.2210A 1.2965 +.0465 1.2500 285 ---- ---- ---- ---- 1.2505 +.0460 1.2045 290 ---- 1.2060B 1.1310A 1.1310A 1.2050 +.0455 1.1595 295 ---- ---- ---- ---- 1.1600 +.0450 1.1150 300 ---- 1.1165B 1.0435A 1.0435A 1.1160 +.0445 1.0715 305 ---- ---- ---- ---- 1.0725 +.0440 1.0285 310 ---- 1.0300B .9590A .9590A 1.0295 +.0435 .9860 315 ---- ---- ---- ---- .9875 +.0425 .9450 320 ---- .9470B .8785A .8785A .9465 +.0425 .9040 325 ---- ---- ---- ---- .9060 +.0415 .8645 330 ---- .8665B .8010A .8010A .8670 +.0415 .8255 335 ---- ---- ---- ---- .8280 +.0405 .7875 340 ---- .7895B .7270A .7270A .7905 +.0400 .7505 345 ---- ---- ---- ---- .7540 +.0395 .7145 350 ---- .7165B .6575A .6575A .7180 +.0385 .6795 10 355 ---- .6815B .6240A .6240A .6830 +.0375 .6455 360 ---- .6475B .5920A .5920A .6495 +.0370 .6125 365 ---- .6150B .5610A .5610A .6170 +.0365 .5805 370 ---- .5830B .5310A .5310A .5850 +.0355 .5495 375 ---- .5525B .5025A .5025A .5545 +.0345 .5200 380 ---- .5235B .4750A .4750A .5255 +.0340 .4915 385 ---- .4950B .4485A .4485A .4970 +.0325 .4645 390 ---- .4680B .4230A .4230A .4700 +.0315 .4385 395 ---- .4420B .3990A .3990A .4445 +.0305 .4140 400 ---- .4175B .3760A .3760A .4195 +.0295 .3900 4 405 ---- .3935B .3545A .3545A .3960 +.0285 .3675 410 ---- .3710B .3335A .3335A .3735 +.0275 .3460 415 ---- .3495B .3140A .3140A .3525 +.0265 .3260 420 ---- .3290B .2950A .2950A .3320 +.0255 1 .3065 1 425 ---- .3095B .2735A .2735A .3125 +.0245 .2880 430 ---- .2910B .2565A .2565A .2945 +.0240 .2705 435 ---- .2740B .2410A .2410A .2770 +.0230 .2540 440 ---- .2570B .2260A .2260A .2605 +.0220 .2385 445 ---- .2415B .2120A .2120A .2450 +.0215 .2235 450 ---- .2270B .1990A .1990A .2305 +.0210 .2095 455 ---- .2130B .1865A .1865A .2165 +.0205 .1960 460 ---- .1995B .1750A .1750A .2030 +.0190 .1840 465 ---- .1870B .1640A .1640A .1905 +.0185 .1720 470 ---- .1755B .1535A .1535A .1790 +.0180 1 .1610 475 ---- .1645B .1440A .1440A .1680 +.0170 .1510 480 ---- .1540B .1350A .1350A .1575 +.0160 .1415 485 ---- .1440B .1265A .1265A .1475 +.0150 .1325 490 ---- .1350B .1215A .1215A .1380 +.0140 .1240 495 ---- .1260B .1135A .1135A .1295 +.0135 .1160 500 ---- .1180B .1065A .1065A .1215 +.0130 .1085 505 ---- .1105B .1000A .1000A .1135 +.0115 .1020 510 ---- .1035B .0940A .0940A .1065 +.0110 .0955 515 ---- .0965B .0880A .0880A .0995 +.0100 .0895 520 ---- .0905B .0830A .0830A .0935 +.0100 .0835 525 ---- .0845B .0780A .0780A .0875 +.0090 .0785 530 ---- .0790B .0730A .0730A .0820 +.0085 .0735 535 ---- .0740B ---- .0740B .0770 +.0080 .0690 540 ---- .0695B ---- .0695B .0720 +.0070 .0650 545 ---- .0650B ---- .0650B .0680 +.0070 .0610 550 ---- .0610B ---- .0610B .0635 +.0065 .0570 555 ---- .0570B ---- .0570B .0600 +.0065 .0535 560 ---- .0535B ---- .0535B .0560 +.0055 .0505 565 ---- .0500B ---- .0500B .0530 +.0055 .0475 570 ---- .0470B ---- .0470B .0495 +.0045 .0450 575 ---- .0440B ---- .0440B .0470 +.0050 .0420 580 ---- .0415B ---- .0415B .0440 +.0040 .0400 600 ---- .0350B ---- .0350B .0350 +.0035 .0315 625 ---- ---- ---- ---- .0270 +.0025 .0245 650 ---- ---- ---- ---- .0210 +.0020 .0190 675 ---- ---- ---- ---- .0170 +.0015 .0155 700 ---- ---- ---- ---- .0140 +.0015 .0125 725 ---- ---- ---- ---- .0115 +.0010 .0105 750 ---- ---- ---- ---- .0095 +.0005 .0090 775 ---- ---- ---- ---- .0085 +.0010 .0075 800 ---- ---- ---- ---- .0075 +.0010 .0065 825 ---- ---- ---- ---- .0065 +.0005 .0060 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8305 +.0490 3.7815 050 ---- ---- ---- ---- 3.5805 +.0490 3.5315 075 ---- ---- ---- ---- 3.3305 +.0490 3.2815 100 ---- ---- ---- ---- 3.0805 +.0490 3.0315 125 ---- ---- ---- ---- 2.8305 +.0490 2.7815 150 ---- ---- ---- ---- 2.5805 +.0490 2.5315 175 ---- ---- ---- ---- 2.3305 +.0490 2.2815 200 ---- ---- ---- ---- 2.0805 +.0490 2.0315 220 ---- ---- ---- ---- 1.8805 +.0490 1.8315 225 ---- ---- ---- ---- 1.8305 +.0490 1.7815 230 ---- ---- ---- ---- 1.7810 +.0490 1.7320 235 ---- ---- ---- ---- 1.7315 +.0485 1.6830 240 ---- ---- ---- ---- 1.6820 +.0485 1.6335 245 ---- ---- ---- ---- 1.6330 +.0480 1.5850 250 ---- 1.5845B 1.5080A 1.5080A 1.5845 +.0480 1.5365 255 ---- ---- ---- ---- 1.5365 +.0480 1.4885 260 ---- 1.4890B 1.4130A 1.4130A 1.4885 +.0475 1.4410 265 ---- ---- ---- ---- 1.4410 +.0470 1.3940 270 ---- 1.3945B 1.3200A 1.3200A 1.3940 +.0465 1.3475 275 ---- ---- ---- ---- 1.3480 +.0465 1.3015 280 ---- 1.3020B 1.2295A 1.2295A 1.3020 +.0460 1.2560 285 ---- ---- ---- ---- 1.2570 +.0455 1.2115 290 ---- 1.2125B 1.1415A 1.1415A 1.2125 +.0450 1.1675 295 ---- ---- ---- ---- 1.1690 +.0450 1.1240 300 ---- 1.1255B 1.0565A 1.0565A 1.1255 +.0440 1.0815 305 ---- ---- ---- ---- 1.0835 +.0435 1.0400 310 ---- 1.0410B .9745A .9745A 1.0420 +.0430 .9990 315 ---- ---- ---- ---- 1.0010 +.0425 .9585 320 ---- .9600B .8960A .8960A .9610 +.0420 .9190 325 ---- ---- ---- ---- .9220 +.0415 .8805 330 ---- .8820B .8210A .8210A .8840 +.0410 .8430 335 ---- ---- ---- ---- .8465 +.0405 .8060 340 ---- .8075B .7495A .7495A .8100 +.0400 .7700 345 ---- ---- .7150A .7150A .7745 +.0395 .7350 350 ---- .7365B .6820A .6820A .7395 +.0385 .7010 355 ---- .7025B .6495A .6495A .7060 +.0380 .6680 360 ---- .6695B .6180A .6180A .6730 +.0375 .6355 365 ---- .6375B .5880A .5880A .6410 +.0365 .6045 370 ---- .6065B .5585A .5585A .6105 +.0360 .5745 375 ---- .5765B .5305A .5305A .5805 +.0350 .5455 380 ---- .5475B .5035A .5035A .5520 +.0345 .5175 385 ---- .5200B .4775A .4775A .5240 +.0335 .4905 390 ---- .4935B .4525A .4525A .4975 +.0330 .4645 395 ---- .4680B .4285A .4285A .4720 +.0320 .4400 400 ---- .4430B .4055A .4055A .4475 +.0310 .4165 405 ---- .4200B .3835A .3835A .4245 +.0305 .3940 410 ---- .3975B .3630A .3630A .4020 +.0295 .3725 415 ---- .3760B .3430A .3430A .3805 +.0285 .3520 420 ---- .3555B .3240A .3240A .3600 +.0275 .3325 425 ---- .3360B .3065A .3065A .3405 +.0265 .3140 430 ---- .3175B .2895A .2895A .3220 +.0255 .2965 435 ---- .3000B .2735A .2735A .3045 +.0250 .2795 440 ---- .2830B .2580A .2580A .2880 +.0240 .2640 445 ---- .2670B .2435A .2435A .2720 +.0230 .2490 450 ---- .2520B .2300A .2300A .2570 +.0225 .2345 455 ---- .2380B .2170A .2170A .2425 +.0210 .2215 460 ---- .2245B .2050A .2050A .2290 +.0205 .2085 465 ---- .2115B .1935A .1935A .2160 +.0195 .1965 470 ---- .1995B .1825A .1825A .2040 +.0190 .1850 475 ---- .1880B .1720A .1720A .1925 +.0180 .1745 10 10 480 ---- .1770B .1625A .1625A .1815 +.0170 .1645 485 ---- .1665B .1530A .1530A .1710 +.0160 .1550 490 ---- .1570B .1445A .1445A .1615 +.0155 .1460 495 ---- .1475B .1365A .1365A .1520 +.0145 .1375 500 ---- .1390B .1285A .1285A .1435 +.0140 .1295 505 ---- .1310B .1215A .1215A .1350 +.0130 .1220 1 1 510 ---- .1230B .1145A .1145A .1275 +.0125 .1150 515 .1180 .1180 .1080A .1170 .1200 +.0115 5 .1085 520 ---- .1090B ---- .1090B .1135 +.0115 .1020 525 ---- .1025B ---- .1025B .1070 +.0110 .0960 530 ---- .0965B ---- .0965B .1010 +.0105 .0905 535 ---- .0905B ---- .0905B .0950 +.0095 .0855 540 ---- .0855B ---- .0855B .0895 +.0090 .0805 545 ---- .0805B ---- .0805B .0845 +.0085 .0760 10 550 ---- .0755B ---- .0755B .0800 +.0080 .0720 20 20 555 ---- .0710B ---- .0710B .0755 +.0075 .0680 560 ---- .0670B ---- .0670B .0715 +.0075 .0640 565 ---- .0630B ---- .0630B .0675 +.0070 .0605 570 ---- .0595B ---- .0595B .0640 +.0070 .0570 575 ---- .0560B ---- .0560B .0605 +.0065 .0540 580 ---- .0530B ---- .0530B .0570 +.0060 .0510 600 ---- .0415B ---- .0415B .0460 +.0050 .0410 625 ---- ---- ---- ---- .0360 +.0045 .0315 650 ---- ---- ---- ---- .0280 +.0030 .0250 675 ---- ---- ---- ---- .0225 +.0030 .0195 700 ---- ---- ---- ---- .0180 +.0025 .0155 725 ---- ---- ---- ---- .0145 +.0020 .0125 750 ---- ---- ---- ---- .0120 +.0015 .0105 775 ---- ---- ---- ---- .0100 +.0015 .0085 800 ---- ---- ---- ---- .0085 +.0015 .0070 825 ---- ---- ---- ---- .0070 +.0010 .0060 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8285 +.0490 3.7795 050 ---- ---- ---- ---- 3.5785 +.0490 3.5295 075 ---- ---- ---- ---- 3.3285 +.0490 3.2795 100 ---- ---- ---- ---- 3.0785 +.0490 3.0295 125 ---- ---- ---- ---- 2.8285 +.0490 2.7795 150 ---- ---- ---- ---- 2.5785 +.0490 2.5295 175 ---- ---- ---- ---- 2.3285 +.0490 2.2795 200 ---- ---- ---- ---- 2.0785 +.0490 2.0295 220 ---- ---- ---- ---- 1.8785 +.0490 1.8295 225 ---- ---- ---- ---- 1.8285 +.0490 1.7795 230 ---- ---- ---- ---- 1.7785 +.0490 1.7295 235 ---- ---- ---- ---- 1.7285 +.0490 1.6795 240 ---- ---- ---- ---- 1.6785 +.0485 1.6300 245 ---- ---- ---- ---- 1.6295 +.0485 1.5810 250 ---- ---- ---- ---- 1.5805 +.0475 1.5330 255 ---- ---- ---- ---- 1.5325 +.0470 1.4855 260 ---- ---- ---- ---- 1.4855 +.0470 1.4385 265 ---- ---- ---- ---- 1.4385 +.0465 1.3920 270 ---- ---- ---- ---- 1.3925 +.0460 1.3465 275 ---- ---- ---- ---- 1.3470 +.0455 1.3015 280 ---- ---- ---- ---- 1.3020 +.0445 1.2575 285 ---- ---- ---- ---- 1.2580 +.0440 1.2140 290 ---- ---- ---- ---- 1.2145 +.0435 1.1710 295 ---- ---- ---- ---- 1.1720 +.0430 1.1290 300 ---- ---- ---- ---- 1.1300 +.0425 1.0875 305 ---- ---- ---- ---- 1.0890 +.0420 1.0470 310 ---- ---- ---- ---- 1.0485 +.0415 1.0070 315 ---- ---- ---- ---- 1.0085 +.0405 .9680 320 ---- ---- ---- ---- .9695 +.0400 .9295 325 ---- ---- ---- ---- .9315 +.0395 .8920 330 ---- ---- ---- ---- .8940 +.0385 .8555 335 ---- ---- ---- ---- .8575 +.0375 .8200 340 ---- ---- ---- ---- .8220 +.0370 .7850 345 ---- ---- ---- ---- .7870 +.0360 .7510 350 ---- ---- ---- ---- .7530 +.0355 .7175 355 ---- ---- ---- ---- .7200 +.0345 .6855 360 ---- ---- ---- ---- .6880 +.0340 .6540 365 ---- ---- ---- ---- .6565 +.0330 .6235 370 ---- ---- ---- ---- .6260 +.0320 .5940 375 ---- ---- ---- ---- .5965 +.0310 .5655 380 ---- ---- ---- ---- .5680 +.0300 .5380 385 ---- ---- ---- ---- .5405 +.0290 .5115 390 ---- ---- ---- ---- .5140 +.0285 .4855 395 ---- ---- ---- ---- .4885 +.0275 .4610 400 ---- ---- ---- ---- .4640 +.0265 .4375 405 ---- ---- ---- ---- .4405 +.0260 .4145 410 ---- ---- ---- ---- .4180 +.0250 .3930 415 ---- ---- ---- ---- .3965 +.0240 .3725 420 ---- ---- ---- ---- .3760 +.0235 .3525 425 ---- ---- ---- ---- .3565 +.0225 .3340 430 ---- ---- ---- ---- .3375 +.0215 .3160 435 ---- ---- ---- ---- .3200 +.0210 .2990 440 ---- ---- ---- ---- .3030 +.0200 .2830 445 ---- ---- ---- ---- .2870 +.0190 .2680 450 ---- ---- ---- ---- .2715 +.0180 .2535 1 455 ---- ---- ---- ---- .2570 +.0175 .2395 460 ---- ---- ---- ---- .2435 +.0170 .2265 465 ---- ---- ---- ---- .2305 +.0165 .2140 470 ---- ---- ---- ---- .2180 +.0155 .2025 475 ---- ---- ---- ---- .2060 +.0145 .1915 480 ---- ---- ---- ---- .1950 +.0140 .1810 485 ---- ---- ---- ---- .1845 +.0135 .1710 490 ---- ---- ---- ---- .1745 +.0130 .1615 495 ---- ---- ---- ---- .1650 +.0125 .1525 500 ---- ---- ---- ---- .1560 +.0120 .1440 505 ---- ---- ---- ---- .1475 +.0115 .1360 510 ---- ---- ---- ---- .1395 +.0110 .1285 515 ---- ---- ---- ---- .1320 +.0105 .1215 520 ---- ---- ---- ---- .1245 +.0100 .1145 525 ---- ---- ---- ---- .1175 +.0090 .1085 530 ---- ---- ---- ---- .1110 +.0090 .1020 535 ---- ---- ---- ---- .1050 +.0085 .0965 540 ---- ---- ---- ---- .0990 +.0080 .0910 545 ---- ---- ---- ---- .0935 +.0075 .0860 550 ---- ---- ---- ---- .0885 +.0075 .0810 555 ---- ---- ---- ---- .0835 +.0070 .0765 560 ---- ---- ---- ---- .0790 +.0065 .0725 565 ---- ---- ---- ---- .0745 +.0065 .0680 570 ---- ---- ---- ---- .0705 +.0060 .0645 575 ---- ---- ---- ---- .0665 +.0060 .0605 580 ---- ---- ---- ---- .0630 +.0055 .0575 600 ---- ---- ---- ---- .0500 +.0045 .0455 625 ---- ---- ---- ---- .0375 +.0035 .0340 650 ---- ---- ---- ---- .0285 +.0030 .0255 675 ---- ---- ---- ---- .0215 +.0020 .0195 700 ---- ---- ---- ---- .0160 +.0015 .0145 725 ---- ---- ---- ---- .0125 +.0015 .0110 750 ---- ---- ---- ---- .0095 +.0010 .0085 775 ---- ---- ---- ---- .0070 +.0005 .0065 800 ---- ---- ---- ---- .0055 +.0005 .0050 825 ---- ---- ---- ---- .0045 +.0005 .0040 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8285 +.0490 3.7795 050 ---- ---- ---- ---- 3.5785 +.0490 3.5295 075 ---- ---- ---- ---- 3.3285 +.0490 3.2795 100 ---- ---- ---- ---- 3.0785 +.0490 3.0295 125 ---- ---- ---- ---- 2.8285 +.0490 2.7795 150 ---- ---- ---- ---- 2.5785 +.0490 2.5295 175 ---- ---- ---- ---- 2.3285 +.0490 2.2795 200 ---- ---- ---- ---- 2.0785 +.0490 2.0295 220 ---- ---- ---- ---- 1.8785 +.0490 1.8295 225 ---- ---- ---- ---- 1.8285 +.0490 1.7795 230 ---- ---- ---- ---- 1.7785 +.0490 1.7295 235 ---- ---- ---- ---- 1.7285 +.0485 1.6800 240 ---- ---- ---- ---- 1.6795 +.0485 1.6310 245 ---- ---- ---- ---- 1.6305 +.0475 1.5830 250 ---- ---- ---- ---- 1.5830 +.0475 1.5355 255 ---- ---- ---- ---- 1.5355 +.0470 1.4885 260 ---- ---- ---- ---- 1.4890 +.0465 1.4425 265 ---- ---- ---- ---- 1.4430 +.0460 1.3970 270 ---- ---- ---- ---- 1.3975 +.0455 1.3520 275 ---- ---- ---- ---- 1.3530 +.0450 1.3080 280 ---- ---- ---- ---- 1.3090 +.0445 1.2645 285 ---- ---- ---- ---- 1.2660 +.0440 1.2220 290 ---- ---- ---- ---- 1.2230 +.0430 1.1800 295 ---- ---- ---- ---- 1.1815 +.0430 1.1385 300 ---- ---- ---- ---- 1.1400 +.0420 1.0980 305 ---- ---- ---- ---- 1.1000 +.0415 1.0585 310 ---- ---- ---- ---- 1.0600 +.0405 1.0195 315 ---- ---- ---- ---- 1.0210 +.0400 .9810 320 ---- ---- ---- ---- .9830 +.0395 .9435 325 ---- ---- ---- ---- .9460 +.0390 .9070 330 ---- ---- ---- ---- .9090 +.0380 .8710 335 ---- ---- ---- ---- .8735 +.0375 .8360 340 ---- ---- ---- ---- .8385 +.0365 .8020 345 ---- ---- ---- ---- .8045 +.0360 .7685 350 ---- ---- ---- ---- .7710 +.0350 .7360 355 ---- ---- ---- ---- .7385 +.0340 .7045 360 ---- ---- ---- ---- .7070 +.0335 .6735 365 ---- ---- ---- ---- .6765 +.0330 .6435 370 ---- ---- ---- ---- .6465 +.0320 .6145 375 ---- ---- ---- ---- .6175 +.0310 .5865 380 ---- ---- ---- ---- .5895 +.0300 .5595 385 ---- ---- ---- ---- .5625 +.0295 .5330 390 ---- ---- ---- ---- .5360 +.0285 .5075 395 ---- ---- ---- ---- .5110 +.0280 .4830 400 ---- ---- ---- ---- .4865 +.0270 .4595 405 ---- ---- ---- ---- .4630 +.0260 .4370 410 ---- ---- ---- ---- .4410 +.0255 .4155 415 ---- ---- ---- ---- .4195 +.0245 .3950 420 ---- ---- ---- ---- .3990 +.0235 .3755 425 ---- ---- ---- ---- .3795 +.0230 .3565 430 ---- ---- ---- ---- .3605 +.0220 .3385 435 ---- ---- ---- ---- .3430 +.0215 .3215 440 ---- ---- ---- ---- .3255 +.0200 .3055 445 ---- ---- ---- ---- .3095 +.0195 .2900 450 ---- ---- ---- ---- .2940 +.0190 .2750 455 ---- ---- ---- ---- .2795 +.0185 .2610 460 ---- ---- ---- ---- .2655 +.0175 .2480 465 ---- ---- ---- ---- .2520 +.0165 .2355 470 ---- ---- ---- ---- .2395 +.0160 .2235 475 ---- ---- ---- ---- .2275 +.0155 .2120 480 ---- ---- ---- ---- .2160 +.0150 .2010 485 ---- ---- ---- ---- .2050 +.0140 .1910 490 ---- ---- ---- ---- .1950 +.0140 .1810 495 ---- ---- ---- ---- .1850 +.0130 .1720 500 ---- ---- ---- ---- .1755 +.0125 .1630 505 ---- ---- ---- ---- .1665 +.0120 .1545 510 ---- ---- ---- ---- .1585 +.0120 .1465 515 ---- ---- ---- ---- .1500 +.0110 .1390 520 ---- ---- ---- ---- .1425 +.0105 .1320 525 ---- ---- ---- ---- .1355 +.0105 .1250 530 ---- ---- ---- ---- .1285 +.0100 .1185 535 ---- ---- ---- ---- .1220 +.0095 .1125 540 ---- ---- ---- ---- .1155 +.0090 .1065 545 ---- ---- ---- ---- .1095 +.0085 .1010 550 ---- ---- ---- ---- .1040 +.0080 .0960 555 ---- ---- ---- ---- .0985 +.0075 .0910 560 ---- ---- ---- ---- .0935 +.0075 .0860 565 ---- ---- ---- ---- .0890 +.0075 .0815 570 ---- ---- ---- ---- .0845 +.0070 .0775 575 ---- ---- ---- ---- .0800 +.0065 .0735 580 ---- ---- ---- ---- .0760 +.0065 .0695 600 ---- ---- ---- ---- .0615 +.0050 .0565 625 ---- ---- ---- ---- .0475 +.0040 .0435 650 ---- ---- ---- ---- .0365 +.0030 .0335 675 ---- ---- ---- ---- .0285 +.0030 .0255 700 ---- ---- ---- ---- .0220 +.0020 .0200 725 ---- ---- ---- ---- .0170 +.0015 .0155 750 ---- ---- ---- ---- .0135 +.0015 .0120 775 ---- ---- ---- ---- .0105 +.0010 .0095 800 ---- ---- ---- ---- .0085 +.0010 .0075 825 ---- ---- ---- ---- .0065 +.0005 .0060 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8285 +.0490 3.7795 050 ---- ---- ---- ---- 3.5785 +.0490 3.5295 075 ---- ---- ---- ---- 3.3285 +.0490 3.2795 100 ---- ---- ---- ---- 3.0785 +.0490 3.0295 125 ---- ---- ---- ---- 2.8285 +.0490 2.7795 150 ---- ---- ---- ---- 2.5785 +.0490 2.5295 175 ---- ---- ---- ---- 2.3285 +.0490 2.2795 200 ---- ---- ---- ---- 2.0785 +.0490 2.0295 220 ---- ---- ---- ---- 1.8785 +.0490 1.8295 225 ---- ---- ---- ---- 1.8285 +.0490 1.7795 230 ---- ---- ---- ---- 1.7785 +.0485 1.7300 235 ---- ---- ---- ---- 1.7295 +.0485 1.6810 240 ---- ---- ---- ---- 1.6805 +.0475 1.6330 245 ---- ---- ---- ---- 1.6330 +.0475 1.5855 250 ---- ---- ---- ---- 1.5855 +.0465 1.5390 255 ---- ---- ---- ---- 1.5390 +.0465 1.4925 260 ---- ---- ---- ---- 1.4930 +.0455 1.4475 265 ---- ---- ---- ---- 1.4480 +.0455 1.4025 270 ---- ---- ---- ---- 1.4035 +.0450 1.3585 275 ---- ---- ---- ---- 1.3595 +.0440 1.3155 280 ---- ---- ---- ---- 1.3165 +.0440 1.2725 285 ---- ---- ---- ---- 1.2740 +.0430 1.2310 290 ---- ---- ---- ---- 1.2325 +.0430 1.1895 295 ---- ---- ---- ---- 1.1915 +.0425 1.1490 300 ---- ---- ---- ---- 1.1510 +.0415 1.1095 305 ---- ---- ---- ---- 1.1115 +.0410 1.0705 310 ---- ---- ---- ---- 1.0725 +.0400 1.0325 315 ---- ---- ---- ---- 1.0345 +.0395 .9950 320 ---- ---- ---- ---- .9970 +.0390 .9580 325 ---- ---- ---- ---- .9605 +.0385 .9220 330 ---- ---- ---- ---- .9250 +.0380 .8870 335 ---- ---- ---- ---- .8900 +.0370 .8530 340 ---- ---- ---- ---- .8555 +.0360 .8195 345 ---- ---- ---- ---- .8220 +.0355 .7865 350 ---- ---- ---- ---- .7895 +.0350 .7545 5 355 ---- ---- ---- ---- .7575 +.0340 .7235 360 ---- ---- ---- ---- .7265 +.0330 .6935 365 ---- ---- ---- ---- .6965 +.0325 .6640 370 ---- ---- ---- ---- .6670 +.0315 .6355 375 ---- ---- ---- ---- .6385 +.0310 .6075 380 ---- ---- ---- ---- .6110 +.0300 .5810 385 ---- ---- ---- ---- .5840 +.0290 .5550 390 ---- ---- ---- ---- .5580 +.0285 .5295 395 ---- ---- ---- ---- .5330 +.0275 .5055 400 ---- ---- ---- ---- .5090 +.0270 .4820 405 ---- ---- ---- ---- .4860 +.0260 .4600 410 ---- ---- ---- ---- .4635 +.0250 .4385 415 ---- ---- ---- ---- .4425 +.0245 .4180 420 ---- ---- ---- ---- .4220 +.0240 .3980 425 ---- ---- ---- ---- .4025 +.0230 .3795 170 430 ---- ---- ---- ---- .3835 +.0220 .3615 435 ---- ---- ---- ---- .3655 +.0215 .3440 210 440 ---- ---- ---- ---- .3485 +.0210 .3275 445 ---- ---- ---- ---- .3320 +.0200 .3120 450 ---- ---- ---- ---- .3165 +.0195 .2970 455 ---- ---- ---- ---- .3015 +.0185 .2830 460 ---- ---- ---- ---- .2875 +.0180 .2695 465 ---- ---- ---- ---- .2740 +.0175 .2565 1 470 ---- ---- ---- ---- .2610 +.0170 .2440 475 ---- ---- ---- ---- .2485 +.0160 .2325 170 480 ---- ---- ---- ---- .2370 +.0155 .2215 485 ---- ---- ---- ---- .2255 +.0145 .2110 490 ---- ---- ---- ---- .2150 +.0145 .2005 495 ---- ---- ---- ---- .2050 +.0140 .1910 500 ---- ---- ---- ---- .1955 +.0135 .1820 210 505 ---- ---- ---- ---- .1860 +.0130 .1730 510 ---- ---- ---- ---- .1770 +.0120 .1650 515 ---- ---- ---- ---- .1690 +.0120 .1570 520 ---- ---- ---- ---- .1610 +.0115 .1495 525 ---- ---- ---- ---- .1535 +.0110 .1425 530 ---- ---- ---- ---- .1460 +.0105 .1355 535 ---- ---- ---- ---- .1390 +.0100 .1290 540 ---- ---- ---- ---- .1325 +.0095 .1230 545 ---- ---- ---- ---- .1260 +.0090 .1170 550 ---- ---- ---- ---- .1200 +.0085 .1115 555 ---- ---- ---- ---- .1145 +.0085 .1060 560 ---- ---- ---- ---- .1090 +.0080 .1010 565 ---- ---- ---- ---- .1040 +.0080 .0960 570 ---- ---- ---- ---- .0990 +.0075 .0915 575 ---- ---- ---- ---- .0945 +.0075 .0870 580 ---- ---- ---- ---- .0900 +.0070 .0830 600 ---- ---- ---- ---- .0740 +.0060 .0680 625 ---- ---- ---- ---- .0580 +.0045 .0535 650 ---- ---- ---- ---- .0460 +.0040 .0420 675 ---- ---- ---- ---- .0365 +.0035 .0330 700 ---- ---- ---- ---- .0290 +.0025 .0265 2 725 ---- ---- ---- ---- .0230 +.0020 .0210 750 ---- ---- ---- ---- .0185 +.0020 .0165 775 ---- ---- ---- ---- .0145 +.0010 .0135 800 ---- ---- ---- ---- .0120 +.0010 .0110 825 ---- ---- ---- ---- .0095 +.0010 .0085 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8230 +.0490 3.7740 050 ---- ---- ---- ---- 3.5730 +.0490 3.5240 075 ---- ---- ---- ---- 3.3230 +.0490 3.2740 100 ---- ---- ---- ---- 3.0730 +.0490 3.0240 125 ---- ---- ---- ---- 2.8230 +.0490 2.7740 150 ---- ---- ---- ---- 2.5730 +.0490 2.5240 175 ---- ---- ---- ---- 2.3230 +.0490 2.2740 200 ---- ---- ---- ---- 2.0730 +.0490 2.0240 220 ---- ---- ---- ---- 1.8730 +.0490 1.8240 225 ---- ---- ---- ---- 1.8230 +.0485 1.7745 230 ---- ---- ---- ---- 1.7735 +.0480 1.7255 235 ---- ---- ---- ---- 1.7250 +.0480 1.6770 240 ---- ---- ---- ---- 1.6770 +.0475 1.6295 245 ---- ---- ---- ---- 1.6295 +.0470 1.5825 250 ---- ---- ---- ---- 1.5830 +.0465 1.5365 255 ---- ---- ---- ---- 1.5370 +.0460 1.4910 260 ---- ---- ---- ---- 1.4920 +.0455 1.4465 265 ---- ---- ---- ---- 1.4475 +.0450 1.4025 270 ---- ---- ---- ---- 1.4035 +.0445 1.3590 275 ---- ---- ---- ---- 1.3605 +.0440 1.3165 280 ---- ---- ---- ---- 1.3180 +.0435 1.2745 285 ---- ---- ---- ---- 1.2765 +.0430 1.2335 290 ---- ---- ---- ---- 1.2350 +.0420 1.1930 295 ---- ---- ---- ---- 1.1950 +.0420 1.1530 300 ---- ---- ---- ---- 1.1555 +.0415 1.1140 305 ---- ---- ---- ---- 1.1165 +.0405 1.0760 310 ---- ---- ---- ---- 1.0780 +.0395 1.0385 315 ---- ---- ---- ---- 1.0410 +.0395 1.0015 320 ---- ---- ---- ---- 1.0040 +.0385 .9655 325 ---- ---- ---- ---- .9680 +.0375 .9305 330 ---- ---- ---- ---- .9330 +.0370 .8960 335 ---- ---- ---- ---- .8985 +.0365 .8620 340 ---- ---- ---- ---- .8650 +.0360 .8290 345 ---- ---- ---- ---- .8320 +.0350 .7970 350 ---- ---- ---- ---- .8000 +.0345 .7655 35 355 ---- ---- ---- ---- .7690 +.0340 .7350 360 ---- ---- ---- ---- .7380 +.0325 .7055 365 ---- ---- ---- ---- .7085 +.0320 .6765 370 ---- ---- ---- ---- .6795 +.0315 .6480 375 ---- ---- ---- ---- .6515 +.0305 .6210 380 ---- ---- ---- ---- .6245 +.0300 .5945 385 ---- ---- ---- ---- .5980 +.0290 .5690 390 ---- ---- ---- ---- .5725 +.0280 .5445 395 ---- ---- ---- ---- .5480 +.0275 .5205 400 ---- ---- ---- ---- .5245 +.0270 .4975 405 ---- ---- ---- ---- .5015 +.0260 .4755 410 ---- ---- ---- ---- .4795 +.0250 .4545 415 ---- ---- ---- ---- .4585 +.0245 .4340 420 ---- ---- ---- ---- .4385 +.0240 .4145 425 ---- ---- ---- ---- .4190 +.0230 .3960 430 ---- ---- ---- ---- .4005 +.0225 .3780 435 ---- ---- ---- ---- .3830 +.0220 .3610 440 ---- ---- ---- ---- .3660 +.0210 .3450 445 ---- ---- ---- ---- .3495 +.0205 .3290 450 ---- ---- ---- ---- .3340 +.0195 .3145 455 ---- ---- ---- ---- .3190 +.0190 .3000 460 ---- ---- ---- ---- .3050 +.0185 .2865 465 ---- ---- ---- ---- .2915 +.0180 .2735 470 ---- ---- ---- ---- .2785 +.0170 .2615 475 ---- ---- ---- ---- .2660 +.0165 .2495 480 ---- ---- ---- ---- .2545 +.0160 .2385 485 ---- ---- ---- ---- .2430 +.0155 .2275 490 ---- ---- ---- ---- .2325 +.0150 .2175 495 ---- ---- ---- ---- .2220 +.0145 .2075 500 ---- ---- ---- ---- .2120 +.0135 .1985 65 505 ---- ---- ---- ---- .2030 +.0135 .1895 510 ---- ---- ---- ---- .1940 +.0130 .1810 515 ---- ---- ---- ---- .1855 +.0125 .1730 520 ---- ---- ---- ---- .1770 +.0115 .1655 525 ---- ---- ---- ---- .1695 +.0115 .1580 530 ---- ---- ---- ---- .1620 +.0110 .1510 535 ---- ---- ---- ---- .1550 +.0110 .1440 540 ---- ---- ---- ---- .1480 +.0100 .1380 545 ---- ---- ---- ---- .1415 +.0100 .1315 550 ---- ---- ---- ---- .1355 +.0095 .1260 555 ---- ---- ---- ---- .1295 +.0095 .1200 560 ---- ---- ---- ---- .1235 +.0085 .1150 565 ---- ---- ---- ---- .1185 +.0085 .1100 570 ---- ---- ---- ---- .1130 +.0080 .1050 575 ---- ---- ---- ---- .1080 +.0075 .1005 600 ---- ---- ---- ---- .0865 +.0065 .0800 625 ---- ---- ---- ---- .0695 +.0050 .0645 650 ---- ---- ---- ---- .0560 +.0045 .0515 675 ---- ---- ---- ---- .0455 +.0040 .0415 700 ---- ---- ---- ---- .0370 +.0030 .0340 725 ---- ---- ---- ---- .0300 +.0025 .0275 750 ---- ---- ---- ---- .0245 +.0020 .0225 775 ---- ---- ---- ---- .0200 +.0015 .0185 800 ---- ---- ---- ---- .0165 +.0010 .0155 825 ---- ---- ---- ---- .0140 +.0015 .0125 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8230 +.0490 3.7740 050 ---- ---- ---- ---- 3.5730 +.0490 3.5240 075 ---- ---- ---- ---- 3.3230 +.0490 3.2740 100 ---- ---- ---- ---- 3.0730 +.0490 3.0240 125 ---- ---- ---- ---- 2.8230 +.0490 2.7740 150 ---- ---- ---- ---- 2.5730 +.0490 2.5240 175 ---- ---- ---- ---- 2.3230 +.0490 2.2740 200 ---- ---- ---- ---- 2.0730 +.0490 2.0240 220 ---- ---- ---- ---- 1.8730 +.0490 1.8240 225 ---- ---- ---- ---- 1.8235 +.0485 1.7750 230 ---- ---- ---- ---- 1.7745 +.0475 1.7270 235 ---- ---- ---- ---- 1.7265 +.0475 1.6790 240 ---- ---- ---- ---- 1.6795 +.0470 1.6325 245 ---- ---- ---- ---- 1.6330 +.0470 1.5860 250 ---- ---- ---- ---- 1.5870 +.0460 1.5410 255 ---- ---- ---- ---- 1.5415 +.0455 1.4960 260 ---- ---- ---- ---- 1.4970 +.0450 1.4520 265 ---- ---- ---- ---- 1.4535 +.0450 1.4085 270 ---- ---- ---- ---- 1.4100 +.0440 1.3660 275 ---- ---- ---- ---- 1.3680 +.0440 1.3240 280 ---- ---- ---- ---- 1.3260 +.0430 1.2830 285 ---- ---- ---- ---- 1.2850 +.0425 1.2425 290 ---- ---- ---- ---- 1.2445 +.0415 1.2030 295 ---- ---- ---- ---- 1.2050 +.0415 1.1635 300 ---- ---- ---- ---- 1.1660 +.0405 1.1255 305 ---- ---- ---- ---- 1.1280 +.0400 1.0880 310 ---- ---- ---- ---- 1.0905 +.0395 1.0510 315 ---- ---- ---- ---- 1.0540 +.0390 1.0150 320 ---- ---- ---- ---- 1.0180 +.0385 .9795 325 ---- ---- ---- ---- .9825 +.0375 .9450 330 ---- ---- ---- ---- .9480 +.0370 .9110 335 ---- ---- ---- ---- .9140 +.0360 .8780 340 ---- ---- ---- ---- .8810 +.0355 .8455 345 ---- ---- ---- ---- .8490 +.0350 .8140 350 ---- ---- ---- ---- .8170 +.0340 .7830 355 ---- ---- ---- ---- .7865 +.0335 .7530 360 ---- ---- ---- ---- .7565 +.0330 .7235 365 ---- ---- ---- ---- .7270 +.0320 .6950 370 ---- ---- ---- ---- .6985 +.0310 .6675 375 ---- ---- ---- ---- .6710 +.0305 .6405 380 ---- ---- ---- ---- .6440 +.0300 .6140 385 ---- ---- ---- ---- .6180 +.0290 .5890 390 ---- ---- ---- ---- .5930 +.0285 .5645 395 ---- ---- ---- ---- .5685 +.0275 .5410 400 ---- ---- ---- ---- .5450 +.0270 .5180 405 ---- ---- ---- ---- .5225 +.0265 .4960 410 ---- ---- ---- ---- .5005 +.0255 .4750 415 ---- ---- ---- ---- .4795 +.0245 .4550 420 ---- ---- ---- ---- .4595 +.0240 .4355 425 ---- ---- ---- ---- .4400 +.0235 .4165 430 ---- ---- ---- ---- .4215 +.0230 .3985 435 ---- ---- ---- ---- .4035 +.0220 .3815 440 ---- ---- ---- ---- .3865 +.0215 .3650 445 ---- ---- ---- ---- .3700 +.0205 .3495 450 ---- ---- ---- ---- .3545 +.0200 .3345 455 ---- ---- ---- ---- .3395 +.0195 .3200 460 ---- ---- ---- ---- .3250 +.0190 .3060 465 ---- ---- ---- ---- .3110 +.0180 .2930 470 ---- ---- ---- ---- .2980 +.0175 .2805 475 ---- ---- ---- ---- .2855 +.0170 .2685 480 ---- ---- ---- ---- .2730 +.0160 .2570 485 ---- ---- ---- ---- .2615 +.0155 .2460 490 ---- ---- ---- ---- .2505 +.0155 .2350 495 ---- ---- ---- ---- .2400 +.0150 .2250 500 ---- ---- ---- ---- .2300 +.0145 .2155 505 ---- ---- ---- ---- .2205 +.0140 .2065 510 ---- ---- ---- ---- .2110 +.0135 .1975 515 ---- ---- ---- ---- .2020 +.0125 .1895 520 ---- ---- ---- ---- .1940 +.0130 .1810 525 ---- ---- ---- ---- .1855 +.0120 .1735 530 ---- ---- ---- ---- .1780 +.0120 .1660 535 ---- ---- ---- ---- .1705 +.0115 .1590 540 ---- ---- ---- ---- .1635 +.0110 .1525 545 ---- ---- ---- ---- .1565 +.0105 .1460 550 ---- ---- ---- ---- .1500 +.0100 .1400 555 ---- ---- ---- ---- .1435 +.0095 .1340 560 ---- ---- ---- ---- .1375 +.0095 .1280 565 ---- ---- ---- ---- .1320 +.0090 .1230 570 ---- ---- ---- ---- .1265 +.0090 .1175 575 ---- ---- ---- ---- .1210 +.0085 .1125 600 ---- ---- ---- ---- .0980 +.0070 .0910 625 ---- ---- ---- ---- .0795 +.0060 .0735 650 ---- ---- ---- ---- .0645 +.0045 .0600 675 ---- ---- ---- ---- .0530 +.0045 .0485 700 ---- ---- ---- ---- .0430 +.0030 .0400 725 ---- ---- ---- ---- .0355 +.0030 .0325 750 ---- ---- ---- ---- .0295 +.0025 .0270 775 ---- ---- ---- ---- .0240 +.0020 .0220 800 ---- ---- ---- ---- .0200 +.0015 .0185 825 ---- ---- ---- ---- .0170 +.0015 .0155 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8230 +.0490 3.7740 050 ---- ---- ---- ---- 3.5730 +.0490 3.5240 075 ---- ---- ---- ---- 3.3230 +.0490 3.2740 100 ---- ---- ---- ---- 3.0730 +.0490 3.0240 125 ---- ---- ---- ---- 2.8230 +.0490 2.7740 150 ---- ---- ---- ---- 2.5730 +.0490 2.5240 175 ---- ---- ---- ---- 2.3230 +.0490 2.2740 200 ---- ---- ---- ---- 2.0730 +.0490 2.0240 220 ---- ---- ---- ---- 1.8735 +.0485 1.8250 225 ---- ---- ---- ---- 1.8245 +.0480 1.7765 230 ---- ---- ---- ---- 1.7765 +.0475 1.7290 235 ---- ---- ---- ---- 1.7290 +.0470 1.6820 240 ---- ---- ---- ---- 1.6825 +.0465 1.6360 245 ---- ---- ---- ---- 1.6365 +.0460 1.5905 250 ---- ---- ---- ---- 1.5915 +.0460 1.5455 255 ---- ---- ---- ---- 1.5470 +.0455 1.5015 260 ---- ---- ---- ---- 1.5030 +.0445 1.4585 265 ---- ---- ---- ---- 1.4600 +.0440 1.4160 270 ---- ---- ---- ---- 1.4175 +.0435 1.3740 275 ---- ---- ---- ---- 1.3760 +.0435 1.3325 280 ---- ---- ---- ---- 1.3350 +.0430 1.2920 285 ---- ---- ---- ---- 1.2945 +.0420 1.2525 290 ---- ---- ---- ---- 1.2550 +.0415 1.2135 295 ---- ---- ---- ---- 1.2160 +.0410 1.1750 300 ---- ---- ---- ---- 1.1780 +.0405 1.1375 305 ---- ---- ---- ---- 1.1405 +.0400 1.1005 310 ---- ---- ---- ---- 1.1035 +.0390 1.0645 315 ---- ---- ---- ---- 1.0675 +.0385 1.0290 320 ---- ---- ---- ---- 1.0320 +.0380 .9940 325 ---- ---- ---- ---- .9975 +.0375 .9600 330 ---- ---- ---- ---- .9635 +.0365 .9270 335 ---- ---- ---- ---- .9305 +.0365 .8940 340 ---- ---- ---- ---- .8980 +.0355 .8625 345 ---- ---- ---- ---- .8660 +.0345 .8315 350 ---- ---- ---- ---- .8350 +.0340 .8010 355 ---- ---- ---- ---- .8045 +.0330 .7715 360 ---- ---- ---- ---- .7750 +.0325 .7425 365 ---- ---- ---- ---- .7460 +.0320 .7140 370 ---- ---- ---- ---- .7180 +.0310 .6870 375 ---- ---- ---- ---- .6910 +.0310 .6600 380 ---- ---- ---- ---- .6645 +.0300 .6345 385 ---- ---- ---- ---- .6385 +.0290 .6095 390 ---- ---- ---- ---- .6135 +.0285 .5850 395 ---- ---- ---- ---- .5895 +.0280 .5615 400 ---- ---- ---- ---- .5660 +.0270 .5390 405 ---- ---- ---- ---- .5435 +.0260 .5175 410 ---- ---- ---- ---- .5220 +.0255 .4965 415 ---- ---- ---- ---- .5010 +.0250 .4760 420 ---- ---- ---- ---- .4810 +.0245 .4565 425 ---- ---- ---- ---- .4615 +.0235 .4380 430 ---- ---- ---- ---- .4430 +.0230 .4200 435 ---- ---- ---- ---- .4250 +.0225 .4025 440 ---- ---- ---- ---- .4080 +.0220 .3860 445 ---- ---- ---- ---- .3915 +.0210 .3705 450 ---- ---- ---- ---- .3755 +.0205 .3550 455 ---- ---- ---- ---- .3605 +.0200 .3405 460 ---- ---- ---- ---- .3455 +.0190 .3265 465 ---- ---- ---- ---- .3320 +.0190 .3130 470 ---- ---- ---- ---- .3185 +.0180 .3005 475 ---- ---- ---- ---- .3055 +.0175 .2880 480 ---- ---- ---- ---- .2935 +.0170 .2765 485 ---- ---- ---- ---- .2815 +.0165 .2650 490 ---- ---- ---- ---- .2705 +.0160 .2545 495 ---- ---- ---- ---- .2595 +.0155 .2440 500 ---- ---- ---- ---- .2490 +.0150 .2340 505 ---- ---- ---- ---- .2390 +.0145 .2245 510 ---- ---- ---- ---- .2295 +.0140 .2155 515 ---- ---- ---- ---- .2205 +.0135 .2070 520 ---- ---- ---- ---- .2120 +.0130 .1990 525 ---- ---- ---- ---- .2035 +.0125 .1910 530 ---- ---- ---- ---- .1955 +.0125 .1830 535 ---- ---- ---- ---- .1880 +.0120 .1760 540 ---- ---- ---- ---- .1805 +.0115 .1690 545 ---- ---- ---- ---- .1735 +.0115 .1620 550 ---- ---- ---- ---- .1665 +.0110 .1555 555 ---- ---- ---- ---- .1600 +.0105 .1495 575 ---- ---- ---- ---- .1365 +.0090 .1275 600 ---- ---- ---- ---- .1120 +.0080 .1040 625 ---- ---- ---- ---- .0920 +.0065 .0855 650 ---- ---- ---- ---- .0760 +.0055 .0705 675 ---- ---- ---- ---- .0630 +.0050 .0580 700 ---- ---- ---- ---- .0520 +.0040 .0480 725 ---- ---- ---- ---- .0435 +.0035 .0400 750 ---- ---- ---- ---- .0365 +.0030 .0335 775 ---- ---- ---- ---- .0305 +.0025 .0280 800 ---- ---- ---- ---- .0255 +.0020 .0235 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8175 +.0490 3.7685 050 ---- ---- ---- ---- 3.5675 +.0490 3.5185 075 ---- ---- ---- ---- 3.3175 +.0490 3.2685 100 ---- ---- ---- ---- 3.0675 +.0490 3.0185 125 ---- ---- ---- ---- 2.8175 +.0490 2.7685 150 ---- ---- ---- ---- 2.5675 +.0490 2.5185 175 ---- ---- ---- ---- 2.3175 +.0490 2.2685 200 ---- ---- ---- ---- 2.0675 +.0490 2.0185 225 ---- ---- ---- ---- 1.8250 +.0470 1.7780 230 ---- ---- ---- ---- 1.7780 +.0465 1.7315 235 ---- ---- ---- ---- 1.7325 +.0465 1.6860 240 ---- ---- ---- ---- 1.6870 +.0460 1.6410 245 ---- ---- ---- ---- 1.6420 +.0455 1.5965 250 ---- ---- ---- ---- 1.5980 +.0450 1.5530 255 ---- ---- ---- ---- 1.5545 +.0445 1.5100 260 ---- ---- ---- ---- 1.5110 +.0440 1.4670 265 ---- ---- ---- ---- 1.4690 +.0440 1.4250 270 ---- ---- ---- ---- 1.4270 +.0430 1.3840 275 ---- ---- ---- ---- 1.3855 +.0425 1.3430 280 ---- ---- ---- ---- 1.3450 +.0420 1.3030 285 ---- ---- ---- ---- 1.3050 +.0415 1.2635 290 ---- ---- ---- ---- 1.2655 +.0410 1.2245 295 ---- ---- ---- ---- 1.2265 +.0405 1.1860 300 ---- ---- ---- ---- 1.1885 +.0400 1.1485 305 ---- ---- ---- ---- 1.1510 +.0395 1.1115 310 ---- ---- ---- ---- 1.1140 +.0390 1.0750 315 ---- ---- ---- ---- 1.0775 +.0380 1.0395 320 ---- ---- ---- ---- 1.0420 +.0375 1.0045 325 ---- ---- ---- ---- 1.0075 +.0370 .9705 330 ---- ---- ---- ---- .9730 +.0360 .9370 335 ---- ---- ---- ---- .9400 +.0360 .9040 340 ---- ---- ---- ---- .9075 +.0355 .8720 345 ---- ---- ---- ---- .8755 +.0345 .8410 350 ---- ---- ---- ---- .8445 +.0340 .8105 355 ---- ---- ---- ---- .8145 +.0335 .7810 360 ---- ---- ---- ---- .7850 +.0325 .7525 365 ---- ---- ---- ---- .7565 +.0320 .7245 370 ---- ---- ---- ---- .7290 +.0315 .6975 375 ---- ---- ---- ---- .7020 +.0305 .6715 380 ---- ---- ---- ---- .6760 +.0300 .6460 385 ---- ---- ---- ---- .6505 +.0290 .6215 390 ---- ---- ---- ---- .6260 +.0285 .5975 395 ---- ---- ---- ---- .6025 +.0280 .5745 400 ---- ---- ---- ---- .5795 +.0270 .5525 405 ---- ---- ---- ---- .5575 +.0265 .5310 410 ---- ---- ---- ---- .5360 +.0260 .5100 415 ---- ---- ---- ---- .5155 +.0250 .4905 420 ---- ---- ---- ---- .4955 +.0245 .4710 425 ---- ---- ---- ---- .4765 +.0240 .4525 430 ---- ---- ---- ---- .4580 +.0230 .4350 435 ---- ---- ---- ---- .4400 +.0225 .4175 440 ---- ---- ---- ---- .4230 +.0215 .4015 445 ---- ---- ---- ---- .4065 +.0210 .3855 450 ---- ---- ---- ---- .3910 +.0205 .3705 455 ---- ---- ---- ---- .3760 +.0205 .3555 460 ---- ---- ---- ---- .3610 +.0195 .3415 465 ---- ---- ---- ---- .3470 +.0185 .3285 470 ---- ---- ---- ---- .3340 +.0185 .3155 475 ---- ---- ---- ---- .3210 +.0180 .3030 480 ---- ---- ---- ---- .3085 +.0175 .2910 485 ---- ---- ---- ---- .2965 +.0165 .2800 490 ---- ---- ---- ---- .2850 +.0160 .2690 495 ---- ---- ---- ---- .2740 +.0155 .2585 500 ---- ---- ---- ---- .2635 +.0150 .2485 505 ---- ---- ---- ---- .2535 +.0145 .2390 510 ---- ---- ---- ---- .2440 +.0145 .2295 515 ---- ---- ---- ---- .2345 +.0140 .2205 520 ---- ---- ---- ---- .2255 +.0135 .2120 525 ---- ---- ---- ---- .2170 +.0130 .2040 530 ---- ---- ---- ---- .2090 +.0130 .1960 535 ---- ---- ---- ---- .2010 +.0125 .1885 540 ---- ---- ---- ---- .1935 +.0120 .1815 545 ---- ---- ---- ---- .1860 +.0115 .1745 550 ---- ---- ---- ---- .1790 +.0115 .1675 555 ---- ---- ---- ---- .1720 +.0105 .1615 575 ---- ---- ---- ---- .1475 +.0095 .1380 600 ---- ---- ---- ---- .1220 +.0080 .1140 625 ---- ---- ---- ---- .1010 +.0070 .0940 650 ---- ---- ---- ---- .0835 +.0055 .0780 675 ---- ---- ---- ---- .0695 +.0050 .0645 700 ---- ---- ---- ---- .0580 +.0040 .0540 725 ---- ---- ---- ---- .0485 +.0035 .0450 750 ---- ---- ---- ---- .0410 +.0035 .0375 775 ---- ---- ---- ---- .0345 +.0030 .0315 800 ---- ---- ---- ---- .0290 +.0020 .0270 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8175 +.0490 3.7685 050 ---- ---- ---- ---- 3.5675 +.0490 3.5185 075 ---- ---- ---- ---- 3.3175 +.0490 3.2685 100 ---- ---- ---- ---- 3.0675 +.0490 3.0185 125 ---- ---- ---- ---- 2.8175 +.0490 2.7685 150 ---- ---- ---- ---- 2.5675 +.0490 2.5185 175 ---- ---- ---- ---- 2.3175 +.0490 2.2685 200 ---- ---- ---- ---- 2.0730 +.0475 2.0255 225 ---- ---- ---- ---- 1.8405 +.0455 1.7950 230 ---- ---- ---- ---- 1.7955 +.0455 1.7500 235 ---- ---- ---- ---- 1.7510 +.0455 1.7055 240 ---- ---- ---- ---- 1.7065 +.0445 1.6620 245 ---- ---- ---- ---- 1.6625 +.0440 1.6185 250 ---- ---- ---- ---- 1.6190 +.0440 1.5750 255 ---- ---- ---- ---- 1.5760 +.0435 1.5325 260 ---- ---- ---- ---- 1.5335 +.0435 1.4900 265 ---- ---- ---- ---- 1.4910 +.0425 1.4485 270 ---- ---- ---- ---- 1.4495 +.0425 1.4070 275 ---- ---- ---- ---- 1.4080 +.0420 1.3660 280 ---- ---- ---- ---- 1.3670 +.0415 1.3255 285 ---- ---- ---- ---- 1.3265 +.0410 1.2855 290 ---- ---- ---- ---- 1.2865 +.0405 1.2460 295 ---- ---- ---- ---- 1.2475 +.0400 1.2075 300 ---- ---- ---- ---- 1.2085 +.0395 1.1690 305 ---- ---- ---- ---- 1.1705 +.0390 1.1315 310 ---- ---- ---- ---- 1.1330 +.0385 1.0945 315 ---- ---- ---- ---- 1.0960 +.0380 1.0580 320 ---- ---- ---- ---- 1.0595 +.0375 1.0220 325 ---- ---- ---- ---- 1.0240 +.0365 .9875 330 ---- ---- ---- ---- .9895 +.0365 .9530 335 ---- ---- ---- ---- .9555 +.0355 .9200 340 ---- ---- ---- ---- .9225 +.0350 .8875 345 ---- ---- ---- ---- .8900 +.0345 .8555 350 ---- ---- ---- ---- .8590 +.0340 .8250 355 ---- ---- ---- ---- .8285 +.0330 .7955 360 ---- ---- ---- ---- .7990 +.0325 .7665 365 ---- ---- ---- ---- .7705 +.0315 .7390 370 ---- ---- ---- ---- .7430 +.0310 .7120 375 ---- ---- ---- ---- .7165 +.0305 .6860 380 ---- ---- ---- ---- .6910 +.0300 .6610 385 ---- ---- ---- ---- .6660 +.0290 .6370 390 ---- ---- ---- ---- .6420 +.0285 .6135 395 ---- ---- ---- ---- .6190 +.0275 .5915 400 ---- ---- ---- ---- .5970 +.0270 .5700 405 ---- ---- ---- ---- .5755 +.0265 .5490 410 ---- ---- ---- ---- .5550 +.0260 .5290 415 ---- ---- ---- ---- .5355 +.0255 .5100 420 ---- ---- ---- ---- .5165 +.0245 .4920 425 ---- ---- ---- ---- .4985 +.0240 .4745 430 ---- ---- ---- ---- .4810 +.0235 .4575 435 ---- ---- ---- ---- .4645 +.0230 .4415 440 ---- ---- ---- ---- .4485 +.0225 .4260 445 ---- ---- ---- ---- .4330 +.0215 .4115 450 ---- ---- ---- ---- .4185 +.0210 .3975 455 ---- ---- ---- ---- .4045 +.0205 .3840 460 ---- ---- ---- ---- .3910 +.0200 .3710 465 ---- ---- ---- ---- .3785 +.0195 .3590 470 ---- ---- ---- ---- .3660 +.0190 .3470 475 ---- ---- ---- ---- .3545 +.0185 .3360 480 ---- ---- ---- ---- .3435 +.0180 .3255 485 ---- ---- ---- ---- .3330 +.0180 .3150 490 ---- ---- ---- ---- .3225 +.0170 .3055 495 ---- ---- ---- ---- .3130 ---- ---- 500 ---- ---- ---- ---- .3040 +.0165 .2875 525 ---- ---- ---- ---- .2635 +.0140 .2495 550 ---- ---- ---- ---- .2315 +.0125 .2190 575 ---- ---- ---- ---- .2055 +.0110 .1945 600 ---- ---- ---- ---- .1845 +.0105 .1740 625 ---- ---- ---- ---- .1665 +.0095 .1570 650 ---- ---- ---- ---- .1515 +.0085 .1430 675 ---- ---- ---- ---- .1390 +.0075 .1315 700 ---- ---- ---- ---- .1285 +.0070 .1215 725 ---- ---- ---- ---- .1195 +.0065 .1130 750 ---- ---- ---- ---- .1120 ---- ---- HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8120 +.0490 3.7630 050 ---- ---- ---- ---- 3.5620 +.0490 3.5130 075 ---- ---- ---- ---- 3.3120 +.0490 3.2630 100 ---- ---- ---- ---- 3.0620 +.0490 3.0130 125 ---- ---- ---- ---- 2.8120 +.0490 2.7630 150 ---- ---- ---- ---- 2.5620 +.0490 2.5130 175 ---- ---- ---- ---- 2.3120 +.0485 2.2635 200 ---- ---- ---- ---- 2.0710 +.0470 2.0240 225 ---- ---- ---- ---- 1.8415 +.0455 1.7960 230 ---- ---- ---- ---- 1.7970 +.0455 1.7515 235 ---- ---- ---- ---- 1.7525 +.0445 1.7080 240 ---- ---- ---- ---- 1.7085 +.0440 1.6645 245 ---- ---- ---- ---- 1.6650 +.0440 1.6210 250 ---- ---- ---- ---- 1.6220 +.0435 1.5785 255 ---- ---- ---- ---- 1.5795 +.0435 1.5360 260 ---- ---- ---- ---- 1.5370 +.0425 1.4945 265 ---- ---- ---- ---- 1.4950 +.0420 1.4530 270 ---- ---- ---- ---- 1.4540 +.0420 1.4120 275 ---- ---- ---- ---- 1.4130 +.0415 1.3715 280 ---- ---- ---- ---- 1.3725 +.0415 1.3310 285 ---- ---- ---- ---- 1.3325 +.0410 1.2915 290 ---- ---- ---- ---- 1.2930 +.0405 1.2525 295 ---- ---- ---- ---- 1.2540 +.0400 1.2140 300 ---- ---- ---- ---- 1.2155 +.0390 1.1765 305 ---- ---- ---- ---- 1.1780 +.0390 1.1390 310 ---- ---- ---- ---- 1.1405 +.0380 1.1025 315 ---- ---- ---- ---- 1.1040 +.0375 1.0665 320 ---- ---- ---- ---- 1.0685 +.0370 1.0315 325 ---- ---- ---- ---- 1.0335 +.0365 .9970 330 ---- ---- ---- ---- .9990 +.0360 .9630 335 ---- ---- ---- ---- .9655 +.0355 .9300 340 ---- ---- ---- ---- .9330 +.0350 .8980 345 ---- ---- ---- ---- .9010 +.0340 .8670 350 ---- ---- ---- ---- .8705 +.0335 .8370 355 ---- ---- ---- ---- .8405 +.0330 .8075 360 ---- ---- ---- ---- .8115 +.0325 .7790 365 ---- ---- ---- ---- .7835 +.0320 .7515 370 ---- ---- ---- ---- .7565 +.0315 .7250 375 ---- ---- ---- ---- .7300 +.0305 .6995 380 ---- ---- ---- ---- .7045 +.0295 .6750 385 ---- ---- ---- ---- .6800 +.0290 .6510 390 ---- ---- ---- ---- .6565 +.0285 .6280 395 ---- ---- ---- ---- .6335 +.0275 .6060 400 ---- ---- ---- ---- .6115 +.0270 .5845 405 ---- ---- ---- ---- .5905 +.0265 .5640 410 ---- ---- ---- ---- .5700 +.0260 .5440 415 ---- ---- ---- ---- .5505 +.0255 .5250 420 ---- ---- ---- ---- .5315 +.0245 .5070 425 ---- ---- ---- ---- .5135 +.0240 .4895 430 ---- ---- ---- ---- .4960 +.0235 .4725 435 ---- ---- ---- ---- .4790 +.0230 .4560 440 ---- ---- ---- ---- .4630 +.0225 .4405 445 ---- ---- ---- ---- .4475 +.0215 .4260 450 ---- ---- ---- ---- .4330 +.0215 .4115 455 ---- ---- ---- ---- .4185 +.0205 .3980 460 ---- ---- ---- ---- .4050 +.0200 .3850 465 ---- ---- ---- ---- .3920 +.0195 .3725 470 ---- ---- ---- ---- .3795 +.0190 .3605 475 ---- ---- ---- ---- .3675 +.0185 .3490 480 ---- ---- ---- ---- .3560 +.0180 .3380 485 ---- ---- ---- ---- .3455 +.0180 .3275 490 ---- ---- ---- ---- .3350 +.0175 .3175 495 ---- ---- ---- ---- .3250 ---- ---- 500 ---- ---- ---- ---- .3150 +.0165 .2985 525 ---- ---- ---- ---- .2730 +.0145 .2585 550 ---- ---- ---- ---- .2390 +.0130 .2260 575 ---- ---- ---- ---- .2110 +.0115 .1995 600 ---- ---- ---- ---- .1880 +.0105 .1775 625 ---- ---- ---- ---- .1685 +.0095 .1590 650 ---- ---- ---- ---- .1525 +.0090 .1435 675 ---- ---- ---- ---- .1385 +.0080 .1305 700 ---- ---- ---- ---- .1270 +.0075 .1195 725 ---- ---- ---- ---- .1170 +.0070 .1100 750 ---- ---- ---- ---- .1085 ---- ---- HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8120 +.0490 3.7630 050 ---- ---- ---- ---- 3.5620 +.0490 3.5130 075 ---- ---- ---- ---- 3.3120 +.0490 3.2630 100 ---- ---- ---- ---- 3.0620 +.0490 3.0130 125 ---- ---- ---- ---- 2.8120 +.0490 2.7630 150 ---- ---- ---- ---- 2.5620 +.0490 2.5130 175 ---- ---- ---- ---- 2.3125 +.0480 2.2645 200 ---- ---- ---- ---- 2.0740 +.0470 2.0270 225 ---- ---- ---- ---- 1.8470 +.0450 1.8020 230 ---- ---- ---- ---- 1.8030 +.0450 1.7580 235 ---- ---- ---- ---- 1.7590 +.0445 1.7145 240 ---- ---- ---- ---- 1.7155 +.0440 1.6715 245 ---- ---- ---- ---- 1.6730 +.0440 1.6290 250 ---- ---- ---- ---- 1.6300 +.0430 1.5870 255 ---- ---- ---- ---- 1.5880 +.0430 1.5450 260 ---- ---- ---- ---- 1.5460 +.0425 1.5035 265 ---- ---- ---- ---- 1.5045 +.0420 1.4625 270 ---- ---- ---- ---- 1.4635 +.0415 1.4220 275 ---- ---- ---- ---- 1.4230 +.0415 1.3815 280 ---- ---- ---- ---- 1.3830 +.0410 1.3420 285 ---- ---- ---- ---- 1.3430 +.0405 1.3025 290 ---- ---- ---- ---- 1.3040 +.0400 1.2640 295 ---- ---- ---- ---- 1.2650 +.0395 1.2255 300 ---- ---- ---- ---- 1.2270 +.0390 1.1880 305 ---- ---- ---- ---- 1.1895 +.0385 1.1510 310 ---- ---- ---- ---- 1.1525 +.0380 1.1145 315 ---- ---- ---- ---- 1.1160 +.0375 1.0785 320 ---- ---- ---- ---- 1.0805 +.0370 1.0435 325 ---- ---- ---- ---- 1.0455 +.0365 1.0090 330 ---- ---- ---- ---- 1.0110 +.0355 .9755 335 ---- ---- ---- ---- .9780 +.0355 .9425 340 ---- ---- ---- ---- .9455 +.0350 .9105 345 ---- ---- ---- ---- .9135 +.0340 .8795 350 ---- ---- ---- ---- .8830 +.0335 .8495 355 ---- ---- ---- ---- .8530 +.0325 .8205 360 ---- ---- ---- ---- .8245 +.0325 .7920 365 ---- ---- ---- ---- .7965 +.0315 .7650 370 ---- ---- ---- ---- .7695 +.0310 .7385 375 ---- ---- ---- ---- .7435 +.0305 .7130 380 ---- ---- ---- ---- .7185 +.0300 .6885 385 ---- ---- ---- ---- .6940 +.0290 .6650 390 ---- ---- ---- ---- .6705 +.0285 .6420 395 ---- ---- ---- ---- .6480 +.0280 .6200 400 ---- ---- ---- ---- .6265 +.0275 .5990 405 ---- ---- ---- ---- .6055 +.0265 .5790 410 ---- ---- ---- ---- .5855 +.0260 .5595 415 ---- ---- ---- ---- .5660 +.0255 .5405 420 ---- ---- ---- ---- .5475 +.0250 .5225 425 ---- ---- ---- ---- .5295 +.0245 .5050 430 ---- ---- ---- ---- .5125 +.0240 .4885 435 ---- ---- ---- ---- .4960 +.0235 .4725 440 ---- ---- ---- ---- .4800 +.0225 .4575 445 ---- ---- ---- ---- .4650 +.0225 .4425 450 ---- ---- ---- ---- .4505 +.0220 .4285 455 ---- ---- ---- ---- .4365 +.0215 .4150 460 ---- ---- ---- ---- .4230 +.0205 .4025 465 ---- ---- ---- ---- .4105 +.0205 .3900 470 ---- ---- ---- ---- .3980 +.0195 .3785 475 ---- ---- ---- ---- .3865 +.0195 .3670 480 ---- ---- ---- ---- .3750 +.0185 .3565 485 ---- ---- ---- ---- .3645 +.0185 .3460 490 ---- ---- ---- ---- .3545 +.0180 .3365 495 ---- ---- ---- ---- .3445 ---- ---- 500 ---- ---- ---- ---- .3350 +.0170 .3180 525 ---- ---- ---- ---- .2940 +.0150 .2790 550 ---- ---- ---- ---- .2610 +.0135 .2475 575 ---- ---- ---- ---- .2340 +.0120 .2220 600 ---- ---- ---- ---- .2115 +.0110 .2005 625 ---- ---- ---- ---- .1925 +.0100 .1825 650 ---- ---- ---- ---- .1765 +.0090 .1675 675 ---- ---- ---- ---- .1630 +.0085 .1545 700 ---- ---- ---- ---- .1520 +.0085 .1435 725 ---- ---- ---- ---- .1420 +.0075 .1345 750 ---- ---- ---- ---- .1340 ---- ---- HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8075 +.0490 3.7585 050 ---- ---- ---- ---- 3.5575 +.0490 3.5085 075 ---- ---- ---- ---- 3.3075 +.0490 3.2585 100 ---- ---- ---- ---- 3.0575 +.0490 3.0085 125 ---- ---- ---- ---- 2.8075 +.0490 2.7585 150 ---- ---- ---- ---- 2.5575 +.0490 2.5085 175 ---- ---- ---- ---- 2.3095 +.0480 2.2615 200 ---- ---- ---- ---- 2.0735 +.0465 2.0270 225 ---- ---- ---- ---- 1.8485 +.0450 1.8035 230 ---- ---- ---- ---- 1.8045 +.0445 1.7600 235 ---- ---- ---- ---- 1.7610 +.0440 1.7170 240 ---- ---- ---- ---- 1.7180 +.0440 1.6740 245 ---- ---- ---- ---- 1.6755 +.0435 1.6320 250 ---- ---- ---- ---- 1.6330 +.0430 1.5900 255 ---- ---- ---- ---- 1.5910 +.0425 1.5485 260 ---- ---- ---- ---- 1.5495 +.0425 1.5070 265 ---- ---- ---- ---- 1.5085 +.0420 1.4665 270 ---- ---- ---- ---- 1.4675 +.0415 1.4260 275 ---- ---- ---- ---- 1.4270 +.0410 1.3860 280 ---- ---- ---- ---- 1.3875 +.0410 1.3465 285 ---- ---- ---- ---- 1.3480 +.0405 1.3075 290 ---- ---- ---- ---- 1.3090 +.0395 1.2695 295 ---- ---- ---- ---- 1.2710 +.0395 1.2315 300 ---- ---- ---- ---- 1.2330 +.0390 1.1940 305 ---- ---- ---- ---- 1.1960 +.0385 1.1575 310 ---- ---- ---- ---- 1.1590 +.0375 1.1215 315 ---- ---- ---- ---- 1.1235 +.0375 1.0860 320 ---- ---- ---- ---- 1.0880 +.0370 1.0510 325 ---- ---- ---- ---- 1.0535 +.0360 1.0175 330 ---- ---- ---- ---- 1.0200 +.0360 .9840 335 ---- ---- ---- ---- .9870 +.0355 .9515 340 ---- ---- ---- ---- .9545 +.0345 .9200 345 ---- ---- ---- ---- .9235 +.0340 .8895 350 ---- ---- ---- ---- .8930 +.0335 .8595 355 ---- ---- ---- ---- .8635 +.0325 .8310 360 ---- ---- ---- ---- .8350 +.0320 .8030 365 ---- ---- ---- ---- .8075 +.0315 .7760 370 ---- ---- ---- ---- .7810 +.0310 .7500 375 ---- ---- ---- ---- .7550 +.0300 .7250 380 ---- ---- ---- ---- .7305 +.0300 .7005 385 ---- ---- ---- ---- .7065 +.0295 .6770 390 ---- ---- ---- ---- .6830 +.0285 .6545 395 ---- ---- ---- ---- .6605 +.0275 .6330 400 ---- ---- ---- ---- .6390 +.0270 .6120 405 ---- ---- ---- ---- .6185 +.0270 .5915 410 ---- ---- ---- ---- .5985 +.0260 .5725 415 ---- ---- ---- ---- .5790 +.0255 .5535 420 ---- ---- ---- ---- .5605 +.0250 .5355 425 ---- ---- ---- ---- .5430 +.0245 .5185 430 ---- ---- ---- ---- .5260 +.0240 .5020 435 ---- ---- ---- ---- .5095 +.0235 .4860 440 ---- ---- ---- ---- .4935 +.0225 .4710 445 ---- ---- ---- ---- .4785 +.0220 .4565 450 ---- ---- ---- ---- .4640 +.0215 .4425 455 ---- ---- ---- ---- .4505 +.0215 .4290 460 ---- ---- ---- ---- .4370 +.0205 .4165 465 ---- ---- ---- ---- .4245 +.0205 .4040 470 ---- ---- ---- ---- .4125 +.0200 .3925 475 ---- ---- ---- ---- .4005 +.0190 .3815 480 ---- ---- ---- ---- .3895 +.0190 .3705 485 ---- ---- ---- ---- .3790 +.0185 .3605 490 ---- ---- ---- ---- .3690 +.0185 .3505 495 ---- ---- ---- ---- .3590 ---- ---- 500 ---- ---- ---- ---- .3495 +.0170 .3325 525 ---- ---- ---- ---- .3090 +.0155 .2935 550 ---- ---- ---- ---- .2760 +.0140 .2620 575 ---- ---- ---- ---- .2490 +.0130 .2360 600 ---- ---- ---- ---- .2265 +.0120 .2145 625 ---- ---- ---- ---- .2075 +.0110 .1965 650 ---- ---- ---- ---- .1915 +.0100 .1815 675 ---- ---- ---- ---- .1775 +.0090 .1685 700 ---- ---- ---- ---- .1660 +.0085 .1575 725 ---- ---- ---- ---- .1565 +.0080 .1485 750 ---- ---- ---- ---- .1480 ---- ---- HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8075 +.0490 3.7585 050 ---- ---- ---- ---- 3.5575 +.0490 3.5085 075 ---- ---- ---- ---- 3.3075 +.0490 3.2585 100 ---- ---- ---- ---- 3.0575 +.0490 3.0085 125 ---- ---- ---- ---- 2.8075 +.0490 2.7585 150 ---- ---- ---- ---- 2.5575 +.0490 2.5085 175 ---- ---- ---- ---- 2.3090 +.0485 2.2605 200 ---- ---- ---- ---- 2.0725 +.0465 2.0260 225 ---- ---- ---- ---- 1.8485 +.0450 1.8035 230 ---- ---- ---- ---- 1.8050 +.0450 1.7600 235 ---- ---- ---- ---- 1.7615 +.0440 1.7175 240 ---- ---- ---- ---- 1.7190 +.0440 1.6750 245 ---- ---- ---- ---- 1.6765 +.0435 1.6330 250 ---- ---- ---- ---- 1.6350 +.0435 1.5915 255 ---- ---- ---- ---- 1.5935 +.0430 1.5505 260 ---- ---- ---- ---- 1.5525 +.0425 1.5100 265 ---- ---- ---- ---- 1.5120 +.0420 1.4700 270 ---- ---- ---- ---- 1.4715 +.0415 1.4300 275 ---- ---- ---- ---- 1.4320 +.0410 1.3910 280 ---- ---- ---- ---- 1.3930 +.0410 1.3520 285 ---- ---- ---- ---- 1.3540 +.0400 1.3140 290 ---- ---- ---- ---- 1.3160 +.0400 1.2760 295 ---- ---- ---- ---- 1.2785 +.0395 1.2390 300 ---- ---- ---- ---- 1.2410 +.0385 1.2025 305 ---- ---- ---- ---- 1.2045 +.0380 1.1665 310 ---- ---- ---- ---- 1.1690 +.0380 1.1310 315 ---- ---- ---- ---- 1.1335 +.0370 1.0965 320 ---- ---- ---- ---- 1.0990 +.0365 1.0625 325 ---- ---- ---- ---- 1.0650 +.0360 1.0290 330 ---- ---- ---- ---- 1.0320 +.0355 .9965 335 ---- ---- ---- ---- .9995 +.0350 .9645 340 ---- ---- ---- ---- .9680 +.0345 .9335 345 ---- ---- ---- ---- .9375 +.0340 .9035 350 ---- ---- ---- ---- .9075 +.0335 .8740 355 ---- ---- ---- ---- .8785 +.0330 .8455 360 ---- ---- ---- ---- .8505 +.0325 .8180 365 ---- ---- ---- ---- .8230 +.0315 .7915 370 ---- ---- ---- ---- .7965 +.0310 .7655 375 ---- ---- ---- ---- .7710 +.0305 .7405 380 ---- ---- ---- ---- .7465 +.0300 .7165 385 ---- ---- ---- ---- .7225 +.0295 .6930 390 ---- ---- ---- ---- .6995 +.0290 .6705 395 ---- ---- ---- ---- .6770 +.0280 .6490 400 ---- ---- ---- ---- .6555 +.0275 .6280 405 ---- ---- ---- ---- .6345 +.0265 .6080 410 ---- ---- ---- ---- .6145 +.0260 .5885 415 ---- ---- ---- ---- .5955 +.0260 .5695 420 ---- ---- ---- ---- .5770 +.0255 .5515 425 ---- ---- ---- ---- .5590 +.0245 .5345 430 ---- ---- ---- ---- .5420 +.0240 .5180 435 ---- ---- ---- ---- .5255 +.0235 .5020 440 ---- ---- ---- ---- .5095 +.0230 .4865 445 ---- ---- ---- ---- .4945 +.0225 .4720 450 ---- ---- ---- ---- .4800 +.0220 .4580 455 ---- ---- ---- ---- .4660 +.0215 .4445 460 ---- ---- ---- ---- .4525 +.0210 .4315 465 ---- ---- ---- ---- .4395 +.0205 .4190 470 ---- ---- ---- ---- .4270 +.0200 .4070 475 ---- ---- ---- ---- .4155 +.0200 .3955 480 ---- ---- ---- ---- .4040 +.0195 .3845 485 ---- ---- ---- ---- .3930 +.0190 .3740 490 ---- ---- ---- ---- .3825 +.0185 .3640 495 ---- ---- ---- ---- .3725 ---- ---- 500 ---- ---- ---- ---- .3630 +.0175 .3455 525 ---- ---- ---- ---- .3200 +.0155 .3045 550 ---- ---- ---- ---- .2850 +.0145 .2705 575 ---- ---- ---- ---- .2550 +.0130 .2420 600 ---- ---- ---- ---- .2300 +.0115 .2185 625 ---- ---- ---- ---- .2085 +.0105 .1980 650 ---- ---- ---- ---- .1905 +.0100 .1805 675 ---- ---- ---- ---- .1750 +.0090 .1660 700 ---- ---- ---- ---- .1615 +.0085 .1530 725 ---- ---- ---- ---- .1500 +.0075 .1425 750 ---- ---- ---- ---- .1400 ---- ---- HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8005 +.0490 3.7515 050 ---- ---- ---- ---- 3.5505 +.0490 3.5015 075 ---- ---- ---- ---- 3.3005 +.0490 3.2515 100 ---- ---- ---- ---- 3.0505 +.0490 3.0015 125 ---- ---- ---- ---- 2.8005 +.0490 2.7515 150 ---- ---- ---- ---- 2.5505 +.0490 2.5015 175 ---- ---- ---- ---- 2.3035 +.0480 2.2555 200 ---- ---- ---- ---- 2.0700 +.0465 2.0235 225 ---- ---- ---- ---- 1.8485 +.0445 1.8040 250 ---- ---- ---- ---- 1.6375 +.0425 1.5950 260 ---- ---- ---- ---- 1.5560 +.0420 1.5140 265 ---- ---- ---- ---- 1.5160 +.0420 1.4740 270 ---- ---- ---- ---- 1.4760 +.0410 1.4350 275 ---- ---- ---- ---- 1.4365 +.0405 1.3960 280 ---- ---- ---- ---- 1.3980 +.0405 1.3575 285 ---- ---- ---- ---- 1.3595 +.0400 1.3195 290 ---- ---- ---- ---- 1.3215 +.0395 1.2820 295 ---- ---- ---- ---- 1.2840 +.0390 1.2450 300 ---- ---- ---- ---- 1.2470 +.0385 1.2085 305 ---- ---- ---- ---- 1.2105 +.0380 1.1725 310 ---- ---- ---- ---- 1.1750 +.0375 1.1375 315 ---- ---- ---- ---- 1.1400 +.0370 1.1030 320 ---- ---- ---- ---- 1.1055 +.0365 1.0690 325 ---- ---- ---- ---- 1.0715 +.0360 1.0355 330 ---- ---- ---- ---- 1.0385 +.0355 1.0030 335 ---- ---- ---- ---- 1.0065 +.0350 .9715 340 ---- ---- ---- ---- .9750 +.0345 .9405 345 ---- ---- ---- ---- .9445 +.0340 .9105 350 ---- ---- ---- ---- .9150 +.0335 .8815 355 ---- ---- ---- ---- .8860 +.0325 .8535 360 ---- ---- ---- ---- .8580 +.0320 .8260 365 ---- ---- ---- ---- .8310 +.0315 .7995 370 ---- ---- ---- ---- .8050 +.0310 .7740 375 ---- ---- ---- ---- .7795 +.0305 .7490 380 ---- ---- ---- ---- .7550 +.0300 .7250 385 ---- ---- ---- ---- .7315 +.0295 .7020 390 ---- ---- ---- ---- .7085 +.0285 .6800 395 ---- ---- ---- ---- .6865 +.0280 .6585 400 ---- ---- ---- ---- .6655 +.0275 .6380 405 ---- ---- ---- ---- .6450 +.0270 .6180 410 ---- ---- ---- ---- .6250 +.0260 .5990 415 ---- ---- ---- ---- .6065 +.0260 .5805 420 ---- ---- ---- ---- .5880 +.0255 .5625 425 ---- ---- ---- ---- .5705 +.0250 .5455 430 ---- ---- ---- ---- .5535 +.0240 .5295 435 ---- ---- ---- ---- .5375 +.0240 .5135 440 ---- ---- ---- ---- .5215 +.0230 .4985 445 ---- ---- ---- ---- .5065 +.0225 .4840 450 ---- ---- ---- ---- .4925 +.0225 .4700 455 ---- ---- ---- ---- .4785 +.0220 .4565 460 ---- ---- ---- ---- .4650 +.0210 .4440 465 ---- ---- ---- ---- .4525 +.0210 .4315 470 ---- ---- ---- ---- .4400 +.0200 .4200 475 ---- ---- ---- ---- .4285 +.0200 .4085 480 ---- ---- ---- ---- .4170 +.0195 .3975 485 ---- ---- ---- ---- .4060 +.0190 .3870 490 ---- ---- ---- ---- .3960 +.0190 .3770 495 ---- ---- ---- ---- .3855 ---- ---- 500 ---- ---- ---- ---- .3760 +.0180 .3580 525 ---- ---- ---- ---- .3325 +.0160 .3165 550 ---- ---- ---- ---- .2960 +.0145 .2815 575 ---- ---- ---- ---- .2645 +.0130 .2515 600 ---- ---- ---- ---- .2380 +.0120 .2260 625 ---- ---- ---- ---- .2155 +.0110 .2045 650 ---- ---- ---- ---- .1960 +.0100 .1860 675 ---- ---- ---- ---- .1795 +.0095 .1700 700 ---- ---- ---- ---- .1650 +.0085 .1565 725 ---- ---- ---- ---- .1525 +.0080 .1445 750 ---- ---- ---- ---- .1415 ---- ---- HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8005 +.0490 3.7515 050 ---- ---- ---- ---- 3.5505 +.0490 3.5015 075 ---- ---- ---- ---- 3.3005 +.0490 3.2515 100 ---- ---- ---- ---- 3.0505 +.0490 3.0015 125 ---- ---- ---- ---- 2.8005 +.0490 2.7515 150 ---- ---- ---- ---- 2.5505 +.0490 2.5015 175 ---- ---- ---- ---- 2.3060 +.0480 2.2580 200 ---- ---- ---- ---- 2.0755 +.0465 2.0290 225 ---- ---- ---- ---- 1.8565 +.0445 1.8120 250 ---- ---- ---- ---- 1.6475 +.0430 1.6045 275 ---- ---- ---- ---- 1.4475 +.0405 1.4070 280 ---- ---- ---- ---- 1.4090 +.0405 1.3685 285 ---- ---- ---- ---- 1.3705 +.0395 1.3310 290 ---- ---- ---- ---- 1.3330 +.0395 1.2935 295 ---- ---- ---- ---- 1.2955 +.0385 1.2570 300 ---- ---- ---- ---- 1.2590 +.0385 1.2205 305 ---- ---- ---- ---- 1.2225 +.0375 1.1850 310 ---- ---- ---- ---- 1.1870 +.0375 1.1495 315 ---- ---- ---- ---- 1.1520 +.0365 1.1155 320 ---- ---- ---- ---- 1.1180 +.0365 1.0815 325 ---- ---- ---- ---- 1.0845 +.0360 1.0485 330 ---- ---- ---- ---- 1.0515 +.0355 1.0160 335 ---- ---- ---- ---- 1.0195 +.0350 .9845 340 ---- ---- ---- ---- .9880 +.0340 .9540 345 ---- ---- ---- ---- .9580 +.0340 .9240 350 ---- ---- ---- ---- .9285 +.0335 .8950 355 ---- ---- ---- ---- .8995 +.0325 .8670 360 ---- ---- ---- ---- .8720 +.0320 .8400 365 ---- ---- ---- ---- .8450 +.0315 .8135 370 ---- ---- ---- ---- .8190 +.0310 .7880 375 ---- ---- ---- ---- .7940 +.0305 .7635 380 ---- ---- ---- ---- .7700 +.0300 .7400 385 ---- ---- ---- ---- .7465 +.0295 .7170 390 ---- ---- ---- ---- .7240 +.0290 .6950 395 ---- ---- ---- ---- .7020 +.0285 .6735 400 ---- ---- ---- ---- .6810 +.0280 .6530 405 ---- ---- ---- ---- .6605 +.0270 .6335 410 ---- ---- ---- ---- .6405 +.0265 .6140 415 ---- ---- ---- ---- .6215 +.0260 .5955 420 ---- ---- ---- ---- .6035 +.0255 .5780 425 ---- ---- ---- ---- .5855 +.0245 .5610 430 ---- ---- ---- ---- .5685 +.0240 .5445 435 ---- ---- ---- ---- .5525 +.0240 .5285 440 ---- ---- ---- ---- .5365 +.0235 .5130 445 ---- ---- ---- ---- .5215 +.0230 .4985 450 ---- ---- ---- ---- .5070 +.0225 .4845 455 ---- ---- ---- ---- .4930 +.0220 .4710 460 ---- ---- ---- ---- .4795 +.0215 .4580 465 ---- ---- ---- ---- .4665 +.0210 .4455 470 ---- ---- ---- ---- .4540 +.0205 .4335 475 ---- ---- ---- ---- .4420 +.0200 .4220 480 ---- ---- ---- ---- .4305 +.0195 .4110 485 ---- ---- ---- ---- .4195 +.0195 .4000 490 ---- ---- ---- ---- .4090 +.0190 .3900 495 ---- ---- ---- ---- .3990 ---- ---- 500 ---- ---- ---- ---- .3890 +.0180 .3710 525 ---- ---- ---- ---- .3460 +.0165 .3295 550 ---- ---- ---- ---- .3100 +.0145 .2955 575 ---- ---- ---- ---- .2805 +.0135 .2670 600 ---- ---- ---- ---- .2555 +.0125 .2430 625 ---- ---- ---- ---- .2340 +.0115 .2225 650 ---- ---- ---- ---- .2155 +.0105 .2050 675 ---- ---- ---- ---- .2000 +.0100 .1900 700 ---- ---- ---- ---- .1860 +.0090 .1770 725 ---- ---- ---- ---- .1745 +.0085 .1660 750 ---- ---- ---- ---- .1645 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4935 10619 67980 HX FEB23 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 225 ---- ---- ---- ---- .0005 UNCH .0005 10 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 10 250 ---- ---- ---- ---- .0005 UNCH .0005 21 255 ---- ---- ---- ---- .0005 UNCH .0005 2 260 ---- ---- ---- ---- .0005 UNCH .0005 51 265 ---- ---- ---- ---- .0005 UNCH .0005 41 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 48 280 ---- ---- ---- ---- .0005 UNCH .0005 17 285 ---- ---- ---- ---- .0005 -.0005 .0010 23 290 ---- ---- ---- ---- .0005 -.0005 .0010 1 396 295 ---- ---- ---- ---- .0005 -.0005 .0010 172 300 .0010 .0010 .0010 .0010 .0005 -.0005 2 .0010 6 553 305 ---- ---- ---- ---- .0010 UNCH .0010 306 310 ---- ---- ---- ---- .0010 -.0005 .0015 13 71 315 ---- ---- ---- ---- .0010 -.0005 .0015 83 316 ---- ---- ---- ---- .0010 -.0005 .0015 11 317 ---- ---- ---- ---- .0010 -.0005 .0015 318 ---- ---- ---- ---- .0010 -.0005 .0015 1 319 ---- ---- ---- ---- .0010 -.0005 .0015 19 320 ---- ---- ---- ---- .0010 -.0005 .0015 3 242 321 ---- ---- ---- ---- .0010 -.0005 .0015 20 322 ---- ---- ---- ---- .0010 -.0010 .0020 1 323 ---- ---- ---- ---- .0015 -.0005 .0020 1 324 ---- ---- ---- ---- .0015 -.0005 .0020 1 325 ---- ---- ---- ---- .0015 -.0005 .0020 418 326 ---- ---- ---- ---- .0015 -.0005 .0020 2 327 ---- ---- ---- ---- .0015 -.0005 .0020 328 ---- ---- ---- ---- .0015 -.0005 .0020 10 329 ---- ---- ---- ---- .0015 -.0005 .0020 2 330 ---- ---- ---- ---- .0015 -.0005 .0020 561 331 ---- ---- ---- ---- .0015 -.0005 .0020 332 ---- ---- ---- ---- .0015 -.0005 .0020 10 333 .0025 .0025 .0025 .0025 .0015 -.0010 1 .0025 13 334 ---- ---- ---- ---- .0015 -.0010 .0025 2 335 ---- ---- ---- ---- .0015 -.0010 .0025 2 1239 336 ---- ---- ---- ---- .0015 -.0010 .0025 7 337 ---- ---- ---- ---- .0015 -.0010 .0025 10 338 ---- ---- ---- ---- .0015 -.0010 .0025 2 10 339 ---- ---- .0025A .0025A .0015 -.0015 .0030 340 ---- ---- ---- ---- .0015 -.0015 .0030 2 1033 341 ---- ---- ---- ---- .0015 -.0015 .0030 4 342 ---- ---- .0025A .0025A .0015 -.0015 .0030 25 145 343 ---- ---- .0025A .0025A .0020 -.0010 .0030 4 11 344 ---- ---- .0025A .0025A .0020 -.0015 .0035 26 345 ---- ---- .0030A .0030A .0020 -.0015 .0035 20 206 346 ---- ---- .0030A .0030A .0020 -.0015 .0035 30 347 ---- ---- .0030A .0030A .0020 -.0020 .0040 40 348 ---- ---- .0030A .0030A .0020 -.0020 .0040 2 391 349 ---- ---- .0030A .0030A .0025 -.0020 .0045 64 350 .0030 .0030 .0025 .0025 .0025 -.0020 4 .0045 39 1885 351 ---- ---- .0035A .0035A .0025 -.0025 .0050 61 352 ---- ---- .0035A .0035A .0030 -.0020 .0050 2 51 353 ---- ---- .0035A .0035A .0030 -.0025 .0055 45 354 ---- ---- .0035A .0035A .0030 -.0025 .0055 3 78 355 ---- ---- .0035A .0035A .0035 -.0025 .0060 13 505 356 ---- ---- .0040A .0040A .0035 -.0030 .0065 64 357 ---- .0070B .0040A .0070B .0035 -.0030 1 .0065 35 358 ---- .0075B .0040A .0075B .0040 -.0030 .0070 7 359 .0040 .0080B .0040 .0040A .0040 -.0035 29 .0075 26 360 .0045 .0090B .0045 .0045 .0045 -.0035 101 .0080 39 1094 361 ---- .0095B .0045A .0095B .0045 -.0040 .0085 3 37 362 ---- .0100B .0050A .0100B .0050 -.0040 .0090 220 231 363 ---- .0105B .0050A .0105B .0050 -.0045 .0095 40 16 364 ---- .0110B .0055A .0110B .0055 -.0045 .0100 121 365 ---- .0120B .0060A .0120B .0060 -.0045 .0105 192 366 ---- .0130B .0060A .0130B .0060 -.0055 .0115 7 43 367 .0080 .0135B .0065A .0065A .0065 -.0055 2 .0120 105 368 ---- .0145B .0070A .0145B .0070 -.0060 .0130 20 369 ---- .0155B .0075A .0155B .0075 -.0060 .0135 81 370 .0065 .0165B .0065 .0065 .0085 -.0060 30 .0145 5 501 371 ---- .0180B .0085A .0180B .0090 -.0065 .0155 10 372 ---- .0190B .0090A .0190B .0095 -.0070 .0165 10 373 ---- .0205B .0095A .0205B .0100 -.0075 .0175 54 374 ---- .0215B .0105A .0215B .0110 -.0075 .0185 375 .0205 .0230B .0110A .0110A .0115 -.0085 3 .0200 43 98 376 ---- .0245B .0120A .0245B .0125 -.0085 .0210 16 377 ---- .0265B .0130A .0265B .0135 -.0090 .0225 17 378 ---- .0280B .0140A .0280B .0145 -.0095 .0240 45 379 ---- .0300B .0150A .0300B .0155 -.0100 .0255 90 380 ---- .0325B .0160A .0325B .0165 -.0105 .0270 93 159 381 ---- .0345B .0175A .0345B .0180 -.0110 .0290 77 382 ---- .0365B .0185A .0365B .0190 -.0115 12 .0305 4 97 383 ---- .0385B .0200A .0385B .0205 -.0120 .0325 4 211 384 .0370 .0415B .0215A .0215A .0220 -.0130 1 .0350 12 30 385 .0395 .0440B .0230A .0230A .0240 -.0130 14 .0370 11 179 386 ---- .0475B .0245A .0475B .0255 -.0140 .0395 4 50 387 .0410 .0500B .0265A .0265A .0275 -.0145 2 .0420 6 34 388 .0520 .0530B .0285A .0285A .0295 -.0155 1 .0450 6 15 389 .0485 .0560B .0305A .0305A .0315 -.0160 12 .0475 4 15 390 .0370 .0595B .0330A .0330A .0340 -.0165 129 .0505 9 10 391 ---- .0640B .0350A .0640B .0360 -.0180 .0540 10 37 392 ---- .0675B .0375A .0675B .0390 -.0180 .0570 1 1 393 ---- .0715B .0400A .0715B .0415 -.0190 .0605 8 8 394 ---- .0760B .0430A .0760B .0445 -.0200 .0645 395 ---- .0800B .0455A .0800B .0470 -.0210 .0680 2 4 396 ---- .0845B .0485A .0845B .0505 -.0215 .0720 11 11 397 ---- .0895B .0520A .0895B .0535 -.0230 .0765 398 ---- .0940B .0550A .0940B .0570 -.0235 .0805 399 ---- .0990B .0585A .0990B .0605 -.0245 .0850 1 1 400 .0975 .1040B .0625A .0625A .0645 -.0250 7 .0895 19 20 401 ---- .1095B .0660A .1095B .0680 -.0265 .0945 402 ---- .1155B .0705A .1155B .0725 -.0270 .0995 75 65 403 ---- .1205B .0745A .1205B .0765 -.0280 .1045 60 50 404 ---- .1265B .0790A .1265B .0810 -.0285 3 .1095 70 70 405 .0990 .1325B .0835A .0965B .0855 -.0295 8 .1150 4 406 ---- .1360B .0880A .1360B .0905 -.0300 .1205 407 .0920 .1430B .0920 .0935B .0950 -.0310 16 .1260 408 ---- .1490B .0980A .1490B .1005 -.0315 .1320 409 ---- .1560B .1030A .1550B .1055 -.0325 .1380 410 ---- .1620B .1085A .1620B .1110 -.0330 .1440 1 411 ---- .1690B .1140A .1690B .1165 -.0340 .1505 412 ---- ---- ---- .1195A .1225 ---- ---- 413 ---- ---- ---- .1255A .1285 ---- ---- 414 ---- ---- ---- .1315A .1345 ---- ---- 415 ---- .1980B .1380A .1980B .1405 -.0365 .1770 1 416 ---- ---- ---- .1440A .1470 ---- ---- 417 ---- ---- ---- .1505A .1535 ---- ---- 418 ---- ---- ---- .1570A .1605 ---- ---- 419 ---- ---- ---- .1640A .1670 ---- ---- 420 ---- .2370B .1710A .2370B .1740 -.0395 .2135 5 7 421 ---- ---- ---- .1780A .1810 ---- ---- 422 ---- ---- ---- .1850A .1885 ---- ---- 423 ---- ---- ---- .1925A .1960 ---- ---- 425 ---- .2755B .2080A .2755B .2110 -.0420 .2530 430 ---- .3225B .2475A .3225B .2510 -.0440 .2950 435 ---- ---- .2960A .2960A .2935 -.0455 .3390 440 ---- .4140B .3340A .4140B .3375 -.0470 .3845 445 ---- ---- ---- ---- .3830 -.0485 .4315 450 ---- .5100B .4265A .5100B .4300 -.0490 .4790 1 455 ---- ---- ---- ---- .4780 -.0490 .5270 460 ---- ---- ---- ---- .5260 -.0500 .5760 465 ---- ---- ---- ---- .5750 -.0500 .6250 470 ---- ---- ---- ---- .6240 -.0505 .6745 475 ---- ---- ---- ---- .6735 -.0505 .7240 480 ---- ---- ---- ---- .7230 -.0505 .7735 1 485 ---- ---- ---- ---- .7725 -.0510 .8235 490 ---- ---- ---- ---- .8225 -.0510 .8735 495 ---- ---- ---- ---- .8725 -.0510 .9235 500 ---- ---- ---- ---- .9225 -.0510 .9735 505 ---- ---- ---- ---- .9725 -.0510 1.0235 510 ---- ---- ---- ---- 1.0225 -.0510 1.0735 515 ---- ---- ---- ---- 1.0725 -.0510 1.1235 520 ---- ---- ---- ---- 1.1225 -.0510 1.1735 525 ---- ---- ---- ---- 1.1725 -.0510 1.2235 530 ---- ---- ---- ---- 1.2225 -.0510 1.2735 535 ---- ---- ---- ---- 1.2725 -.0510 1.3235 540 ---- ---- ---- ---- 1.3225 -.0510 1.3735 545 ---- ---- ---- ---- 1.3725 -.0510 1.4235 550 ---- ---- ---- ---- 1.4225 -.0510 1.4735 555 ---- ---- ---- ---- 1.4725 -.0510 1.5235 560 ---- ---- ---- ---- 1.5225 -.0510 1.5735 565 ---- ---- ---- ---- 1.5725 -.0510 1.6235 570 ---- ---- ---- ---- 1.6225 -.0510 1.6735 575 ---- ---- ---- ---- 1.6725 -.0510 1.7235 580 ---- ---- ---- ---- 1.7225 -.0510 1.7735 585 ---- ---- ---- ---- 1.7725 -.0510 1.8235 600 ---- ---- ---- ---- 1.9225 -.0510 1.9735 625 ---- ---- ---- ---- 2.1725 -.0510 2.2235 650 ---- ---- ---- ---- 2.4225 -.0510 2.4735 675 ---- ---- ---- ---- 2.6725 -.0510 2.7235 700 ---- ---- ---- ---- 2.9225 -.0510 2.9735 725 ---- ---- ---- ---- 3.1725 -.0510 3.2235 750 ---- ---- ---- ---- 3.4225 -.0510 3.4735 775 ---- ---- ---- ---- 3.6725 -.0510 3.7235 800 ---- ---- ---- ---- 3.9225 -.0510 3.9735 825 ---- ---- ---- ---- 4.1725 -.0510 4.2235 HX MAR23 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 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0005 UNCH .0005 30 220 ---- ---- ---- ---- .0005 UNCH .0005 12 225 ---- ---- ---- ---- .0010 UNCH .0010 87 230 ---- ---- ---- ---- .0010 UNCH .0010 17 235 ---- ---- ---- ---- .0010 UNCH .0010 22 240 ---- ---- ---- ---- .0010 UNCH .0010 2 245 ---- ---- ---- ---- .0015 UNCH .0015 2 250 ---- ---- ---- ---- .0015 UNCH .0015 2711 255 ---- ---- ---- ---- .0015 UNCH .0015 2 260 ---- ---- ---- ---- .0020 UNCH .0020 5 74 265 ---- ---- ---- ---- .0020 UNCH .0020 10 20 270 ---- ---- ---- ---- .0025 UNCH .0025 1 275 ---- ---- ---- ---- .0025 UNCH .0025 1699 280 ---- ---- ---- ---- .0030 UNCH .0030 18 285 ---- ---- ---- ---- .0035 UNCH .0035 14 290 ---- ---- ---- ---- .0035 -.0005 .0040 12 300 295 ---- ---- ---- ---- .0040 -.0005 .0045 24 300 ---- ---- ---- ---- .0045 -.0005 1 .0050 409 305 ---- ---- ---- ---- .0050 -.0010 .0060 232 310 ---- ---- .0065A .0065A .0055 -.0015 2 .0070 1 42 315 ---- ---- .0075A .0075A .0065 -.0015 .0080 2 37 320 .0080 .0080 .0080 .0080 .0075 -.0020 2 .0095 15 462 325 ---- ---- .0095A .0095A .0090 -.0025 .0115 2 623 330 ---- .0140B .0105A .0140B .0105 -.0030 401 .0135 7 1373 335 ---- .0170B .0130A .0170B .0125 -.0040 200 .0165 2 22 340 .0155 .0205B .0150A .0150A .0150 -.0045 8 .0195 19 3708 341 ---- .0215B .0160A .0215B .0155 -.0050 .0205 50 342 ---- .0220B .0165A .0220B .0160 -.0050 .0210 10 343 ---- .0230B .0170A .0230B .0165 -.0055 .0220 11 1 344 ---- .0240B .0175A .0240B .0170 -.0055 .0225 345 .0235 .0245B .0185A .0245B .0180 -.0055 10 .0235 10 46 346 ---- .0255B .0190A .0255B .0185 -.0060 .0245 1 1 347 .0240 .0265B .0195A .0195A .0195 -.0060 21 .0255 1 12 348 ---- .0280B .0205A .0280B .0200 -.0065 .0265 27 349 ---- .0290B .0210A .0290B .0210 -.0065 .0275 350 ---- .0300B .0220A .0300B .0215 -.0070 .0285 12 704 351 ---- .0310B .0230A .0305B .0225 -.0070 .0295 10 352 ---- .0325B .0240A .0325B .0235 -.0070 .0305 1 7 353 ---- .0335B .0250A .0330B .0245 -.0070 .0315 354 ---- .0350B .0255A .0350B .0255 -.0070 .0325 355 ---- .0360B .0265A .0355B .0265 -.0075 1 .0340 19 277 356 ---- .0375B .0280A .0375B .0275 -.0075 .0350 32 357 ---- .0390B .0285A .0390B .0285 -.0080 .0365 358 ---- .0405B .0300A .0405B .0295 -.0085 .0380 359 ---- .0420B .0310A .0420B .0310 -.0080 .0390 1 360 .0320 .0435B .0320 .0320 .0320 -.0085 51 .0405 11 687 361 ---- .0455B .0335A .0455B .0335 -.0085 .0420 1 28 362 ---- .0470B .0345A .0470B .0345 -.0090 .0435 1 21 363 ---- .0490B .0365A .0490B .0360 -.0095 .0455 81 364 ---- .0510B .0380A .0505B .0375 -.0095 .0470 1 365 ---- .0525B .0395A .0525B .0390 -.0100 22 .0490 4 244 366 ---- .0550B .0410A .0550B .0405 -.0100 .0505 367 ---- .0570B .0420A .0565B .0425 -.0100 .0525 368 ---- .0590B .0440A .0590B .0440 -.0105 .0545 10 110 369 ---- .0610B .0460A .0610B .0455 -.0110 .0565 1 5 370 .0555 .0635B .0475A .0475A .0475 -.0110 6 .0585 3 111 371 ---- .0660B .0495A .0660B .0495 -.0115 .0610 1 13 372 ---- .0680B .0510A .0680B .0515 -.0115 .0630 10 20 373 ---- .0705B .0530A .0705B .0535 -.0120 .0655 10 374 ---- .0735B .0550A .0735B .0555 -.0125 .0680 19 375 ---- .0760B .0570A .0760B .0575 -.0130 216 .0705 6 433 376 ---- .0795B .0595A .0795B .0595 -.0135 .0730 11 18 377 ---- .0820B .0615A .0820B .0620 -.0135 .0755 19 378 ---- .0850B .0640A .0850B .0645 -.0140 .0785 2 20 379 ---- .0880B .0660A .0880B .0665 -.0150 .0815 145 380 ---- .0910B .0685A .0910B .0690 -.0155 .0845 113 381 ---- .0945B .0710A .0945B .0720 -.0155 100 .0875 45 382 ---- .0980B .0735A .0980B .0745 -.0160 .0905 12 383 ---- .1015B .0765A .1015B .0775 -.0165 .0940 18 384 ---- .1050B .0790A .1050B .0800 -.0170 .0970 11 18 385 ---- .1085B .0820A .1085B .0830 -.0175 .1005 2 110 386 ---- .1130B .0850A .1130B .0860 -.0180 1 .1040 92 387 ---- .1165B .0880A .1165B .0895 -.0185 .1080 4 388 ---- .1205B .0910A .1205B .0925 -.0190 .1115 4 389 ---- .1245B .0945A .1245B .0960 -.0195 .1155 11 19 390 ---- .1290B .0975A .1290B .0990 -.0205 67 .1195 2 47 391 ---- .1335B .1010A .1335B .1025 -.0210 .1235 1 392 ---- .1380B .1045A .1380B .1060 -.0215 .1275 393 ---- .1425B .1085A .1425B .1100 -.0215 .1315 1 394 .1400 .1465B .1120A .1420B .1135 -.0225 1 .1360 6 395 ---- .1515B .1160A .1515B .1175 -.0230 .1405 1 151 396 .1415 .1565B .1200A .1405B .1215 -.0235 16 .1450 397 .1355 .1615B .1240A .1400B .1260 -.0235 7 .1495 2 2 398 ---- .1665B .1285A .1665B .1300 -.0240 .1540 2 2 399 .1555 .1715B .1330A .1660B .1345 -.0245 2 .1590 18 18 400 .1500 .1770B .1370A .1535B .1390 -.0250 1 .1640 6 8 401 .1750 .1820B .1415A .1415A .1435 -.0255 3 .1690 2 2 402 .1685 .1880B .1460A .1460A .1480 -.0260 1 .1740 4 4 403 ---- .1930B .1505A .1930B .1525 -.0265 .1790 404 ---- .1990B .1555A .1990B .1575 -.0265 .1840 405 .1970 .2045B .1605A .1605A .1625 -.0270 10 .1895 406 ---- .2105B .1655A .2105B .1670 -.0280 .1950 407 ---- .2165B .1705A .2160B .1720 -.0285 .2005 408 ---- .2225B .1755A .2220B .1775 -.0285 .2060 409 ---- .2285B .1810A .2285B .1825 -.0295 .2120 410 ---- .2345B .1860A .2345B .1880 -.0295 .2175 7 7 411 ---- .2410B .1915A .2410B .1935 -.0300 .2235 412 ---- ---- ---- .1970A .1990 ---- ---- 413 ---- ---- ---- .2030A .2045 ---- ---- 414 ---- ---- ---- .2085A .2105 ---- ---- 415 ---- .2645B .2145A .2640B .2160 -.0325 .2485 416 ---- ---- ---- .2205A .2220 ---- ---- 417 ---- ---- ---- .2265A .2285 ---- ---- 418 ---- ---- ---- .2325A .2345 ---- ---- 419 ---- ---- ---- .2385A .2405 ---- ---- 420 ---- .2985B .2450A .2985B .2470 -.0340 .2810 421 ---- ---- ---- .2515A .2535 ---- ---- 422 ---- ---- ---- .2580A .2600 ---- ---- 423 ---- ---- ---- .2645A .2665 ---- ---- 425 ---- .3350B .2780A .3350B .2800 -.0355 .3155 430 ---- .3730B .3125A .3730B .3150 -.0370 .3520 435 ---- .4105B .3490A .4105B .3515 -.0380 .3895 440 ---- .4535B .3875A .4535B .3900 -.0390 .4290 445 ---- .4945B .4330A .4905B .4300 -.0400 .4700 450 ---- .5390B .4685A .5390B .4710 -.0415 .5125 455 ---- ---- .5160A .5160A .5135 -.0425 .5560 460 ---- ---- ---- ---- .5570 -.0435 .6005 465 ---- ---- ---- ---- .6015 -.0440 .6455 470 ---- .7215B .6440A .7215B .6465 -.0450 .6915 475 ---- ---- ---- ---- .6925 -.0460 .7385 480 ---- .8165B .7365A .8165B .7390 -.0465 .7855 485 ---- ---- ---- ---- .7860 -.0470 .8330 490 ---- .9130B .8310A .9130B .8335 -.0475 .8810 495 ---- ---- ---- ---- .8815 -.0480 .9295 500 ---- 1.0105B .9270A 1.0105B .9300 -.0480 .9780 1 505 ---- ---- ---- ---- .9785 -.0485 1.0270 510 ---- ---- ---- ---- 1.0270 -.0490 1.0760 515 ---- ---- ---- ---- 1.0760 -.0495 1.1255 520 ---- ---- ---- ---- 1.1250 -.0500 1.1750 525 ---- ---- ---- ---- 1.1745 -.0500 1.2245 530 ---- ---- ---- ---- 1.2240 -.0500 1.2740 535 ---- ---- ---- ---- 1.2735 -.0505 1.3240 540 ---- ---- ---- ---- 1.3230 -.0510 1.3740 545 ---- ---- ---- ---- 1.3730 -.0505 1.4235 550 ---- ---- ---- ---- 1.4225 -.0510 1.4735 555 ---- ---- ---- ---- 1.4725 -.0510 1.5235 560 ---- ---- ---- ---- 1.5225 -.0510 1.5735 565 ---- ---- ---- ---- 1.5725 -.0510 1.6235 570 ---- ---- ---- ---- 1.6225 -.0510 1.6735 575 ---- ---- ---- ---- 1.6725 -.0510 1.7235 580 ---- ---- ---- ---- 1.7225 -.0510 1.7735 585 ---- ---- ---- ---- 1.7725 -.0510 1.8235 600 ---- ---- ---- ---- 1.9225 -.0510 1.9735 625 ---- ---- ---- ---- 2.1725 -.0510 2.2235 650 ---- ---- ---- ---- 2.4225 -.0510 2.4735 675 ---- ---- ---- ---- 2.6725 -.0510 2.7235 700 ---- ---- ---- ---- 2.9225 -.0510 2.9735 725 ---- ---- ---- ---- 3.1725 -.0510 3.2235 750 ---- ---- ---- ---- 3.4225 -.0510 3.4735 775 ---- ---- ---- ---- 3.6725 -.0510 3.7235 800 ---- ---- ---- ---- 3.9225 -.0510 3.9735 825 ---- ---- ---- ---- 4.1725 -.0510 4.2235 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0020 UNCH .0020 35 230 ---- ---- ---- ---- .0025 UNCH .0025 3 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0030 UNCH .0030 245 ---- ---- ---- ---- .0035 UNCH .0035 250 ---- ---- ---- ---- .0035 UNCH .0035 27 255 ---- ---- ---- ---- .0040 UNCH .0040 260 ---- ---- ---- ---- .0045 UNCH .0045 265 ---- ---- ---- ---- .0050 UNCH .0050 3 270 ---- ---- ---- ---- .0055 -.0005 .0060 15 275 ---- ---- ---- ---- .0060 -.0005 .0065 1 4 280 ---- ---- ---- ---- .0065 -.0010 .0075 14 285 ---- ---- .0080A .0080A .0075 -.0010 .0085 10 11 290 .0085 .0085 .0085 .0085 .0080 -.0015 1 .0095 19 295 ---- ---- .0100A .0100A .0095 -.0015 .0110 33 300 ---- ---- .0115A .0115A .0105 -.0020 .0125 101 269 305 ---- ---- .0130A .0130A .0125 -.0020 .0145 1 3 310 ---- ---- .0150A .0150A .0140 -.0030 .0170 10 315 ---- .0200B .0175A .0200B .0165 -.0030 .0195 200 320 ---- .0235B .0205A .0235B .0195 -.0035 .0230 1 33 325 .0235 .0280B .0235 .0235 .0225 -.0040 1 .0265 1285 330 ---- .0325B .0275A .0325B .0265 -.0045 .0310 2 14 335 ---- .0380B .0320A .0380B .0310 -.0055 .0365 120 340 ---- .0445B .0370A .0445B .0365 -.0060 .0425 30 345 ---- .0525B .0430A .0525B .0425 -.0070 .0495 2 25 350 ---- .0610B .0500A .0605B .0500 -.0075 1 .0575 17 1244 355 ---- .0710B .0580A .0705B .0580 -.0090 .0670 27 356 ---- .0730B .0600A .0730B .0600 -.0090 .0690 357 ---- .0755B .0615A .0755B .0615 -.0095 .0710 358 ---- .0775B .0635A .0775B .0635 -.0095 .0730 359 ---- .0800B .0655A .0800B .0655 -.0100 .0755 360 ---- .0825B .0675A .0825B .0675 -.0100 .0775 1 45 361 ---- .0850B .0695A .0850B .0695 -.0105 .0800 362 ---- .0875B .0715A .0875B .0715 -.0110 .0825 363 ---- .0900B .0735A .0900B .0735 -.0110 .0845 364 ---- .0925B .0760A .0925B .0760 -.0110 .0870 10 365 ---- .0950B .0780A .0950B .0780 -.0115 .0895 29 366 ---- .0980B .0805A .0980B .0805 -.0120 .0925 367 ---- .1010B .0825A .1010B .0830 -.0120 .0950 368 ---- .1040B .0850A .1040B .0850 -.0125 .0975 369 ---- .1070B .0875A .1070B .0875 -.0130 .1005 370 ---- .1100B .0900A .1100B .0900 -.0135 .1035 4 371 ---- .1135B .0930A .1135B .0930 -.0130 .1060 372 ---- .1160B .0955A .1160B .0955 -.0135 .1090 373 ---- .1195B .0980A .1195B .0985 -.0135 .1120 374 ---- .1230B .1010A .1230B .1010 -.0140 .1150 10 10 375 .1050 .1260B .1040A .1055B .1040 -.0145 1 .1185 263 376 ---- .1295B .1065A .1295B .1070 -.0145 .1215 2 377 ---- .1330B .1095A .1330B .1100 -.0150 .1250 378 ---- .1365B .1125A .1365B .1130 -.0150 .1280 379 ---- .1405B .1160A .1405B .1165 -.0150 .1315 380 ---- .1440B .1185A .1440B .1195 -.0155 .1350 40 381 ---- .1485B .1225A .1485B .1230 -.0155 .1385 2 20 382 ---- .1520B .1255A .1520B .1260 -.0165 .1425 383 ---- .1560B .1290A .1560B .1295 -.0165 .1460 384 ---- .1600B .1325A .1600B .1330 -.0170 .1500 385 ---- .1640B .1360A .1640B .1365 -.0175 .1540 19 386 ---- .1680B .1395A .1680B .1405 -.0175 .1580 387 ---- .1725B .1435A .1725B .1440 -.0180 .1620 388 ---- .1770B .1470A .1765B .1475 -.0185 .1660 389 ---- .1815B .1510A .1810B .1515 -.0185 .1700 390 ---- .1860B .1550A .1855B .1555 -.0190 1 .1745 17 35 391 ---- .1910B .1585A .1910B .1595 -.0195 .1790 2 392 ---- .1955B .1630A .1955B .1635 -.0195 .1830 393 ---- .2000B .1670A .2000B .1675 -.0200 .1875 394 ---- .2045B .1710A .2045B .1720 -.0200 .1920 395 ---- .2095B .1755A .2095B .1765 -.0205 23 .1970 396 ---- .2145B .1795A .2145B .1805 -.0210 .2015 14 397 ---- .2200B .1840A .2200B .1850 -.0210 .2060 398 ---- .2245B .1885A .2245B .1895 -.0215 .2110 399 ---- .2295B .1930A .2295B .1945 -.0215 .2160 400 ---- .2350B .1980A .2350B .1990 -.0215 .2205 10 401 ---- .2405B .2025A .2405B .2040 -.0215 .2255 402 ---- .2460B .2070A .2460B .2085 -.0225 .2310 403 ---- .2510B .2120A .2510B .2135 -.0225 .2360 404 ---- .2565B .2170A .2565B .2185 -.0225 .2410 405 ---- .2620B .2220A .2620B .2235 -.0230 .2465 406 ---- .2680B .2270A .2665B .2285 -.0235 .2520 407 ---- .2735B .2320A .2720B .2340 -.0235 .2575 408 .2615 .2795B .2375A .2715B .2390 -.0240 10 .2630 409 .2435 .2850B .2425A .2425A .2445 -.0240 1 .2685 410 ---- .2910B .2480A .2910B .2500 -.0240 .2740 411 ---- .2970B .2530A .2970B .2550 -.0245 .2795 412 ---- ---- ---- .2585A .2605 ---- ---- 413 ---- ---- ---- .2640A .2665 ---- ---- 414 ---- ---- ---- .2700A .2720 ---- ---- 415 ---- .3215B .2755A .3215B .2775 -.0255 .3030 416 ---- ---- ---- .2810A .2835 ---- ---- 417 ---- ---- ---- .2870A .2890 ---- ---- 418 ---- ---- ---- .2930A .2950 ---- ---- 419 ---- ---- ---- .2985A .3010 ---- ---- 420 ---- .3515B .3050A .3515B .3070 -.0270 .3340 421 ---- ---- ---- .3110A .3130 ---- ---- 422 ---- ---- ---- .3175A .3195 ---- ---- 423 ---- ---- ---- .3235A .3255 ---- ---- 425 ---- .3855B .3360A .3855B .3380 -.0290 .3670 430 ---- .4210B .3690A .4210B .3710 -.0300 .4010 435 ---- .4580B .4030A .4580B .4050 -.0315 .4365 440 ---- .4960B .4385A .4960B .4405 -.0330 .4735 445 ---- .5355B .4750A .5355B .4770 -.0345 .5115 450 ---- .5755B .5130A .5755B .5150 -.0355 .5505 455 ---- .6130B .5525A .6130B .5540 -.0370 .5910 460 ---- .6570B .5975A .6570B .5945 -.0380 .6325 465 ---- .6990B .6390A .6990B .6355 -.0390 .6745 470 ---- .7465B .6765A .7465B .6775 -.0400 .7175 475 ---- ---- .7245A .7245A .7205 -.0410 .7615 480 ---- .8365B .7630A .8365B .7645 -.0415 .8060 485 ---- ---- ---- ---- .8085 -.0430 .8515 490 ---- .9280B .8525A .9280B .8540 -.0430 .8970 495 ---- ---- ---- ---- .8995 -.0440 .9435 500 ---- 1.0220B .9440A 1.0220B .9455 -.0445 .9900 505 ---- ---- ---- ---- .9920 -.0455 1.0375 510 ---- ---- ---- ---- 1.0390 -.0460 1.0850 515 ---- ---- ---- ---- 1.0865 -.0460 1.1325 520 ---- 1.2135B 1.1325A 1.2135B 1.1340 -.0465 1.1805 525 ---- ---- ---- ---- 1.1820 -.0470 1.2290 530 ---- 1.3110B 1.2285A 1.3110B 1.2300 -.0475 1.2775 535 ---- ---- ---- ---- 1.2785 -.0475 1.3260 540 ---- 1.4090B 1.3255A 1.4090B 1.3270 -.0480 1.3750 545 ---- ---- ---- ---- 1.3760 -.0480 1.4240 550 ---- 1.4935B 1.4235A 1.4935B 1.4250 -.0485 1.4735 555 ---- ---- ---- ---- 1.4740 -.0485 1.5225 560 ---- ---- 1.5280A 1.5280A 1.5235 -.0485 1.5720 565 ---- ---- ---- ---- 1.5725 -.0490 1.6215 570 ---- ---- ---- ---- 1.6220 -.0490 1.6710 575 ---- ---- ---- ---- 1.6715 -.0495 1.7210 580 ---- ---- ---- ---- 1.7215 -.0490 1.7705 600 ---- ---- ---- ---- 1.9210 -.0495 1.9705 625 ---- ---- ---- ---- 2.1710 -.0495 2.2205 650 ---- ---- ---- ---- 2.4210 -.0495 2.4705 675 ---- ---- ---- ---- 2.6710 -.0495 2.7205 700 ---- ---- ---- ---- 2.9210 -.0495 2.9705 725 ---- ---- ---- ---- 3.1710 -.0495 3.2205 750 ---- ---- ---- ---- 3.4210 -.0495 3.4705 775 ---- ---- ---- ---- 3.6710 -.0495 3.7205 800 ---- ---- ---- ---- 3.9210 -.0495 3.9705 825 ---- ---- ---- ---- 4.1710 -.0495 4.2205 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 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 UNCH .0020 3 225 ---- ---- ---- ---- .0025 UNCH .0025 20 230 ---- ---- ---- ---- .0030 +.0005 .0025 112 235 ---- ---- ---- ---- .0030 UNCH .0030 11 240 ---- ---- ---- ---- .0035 -.0005 .0040 25 245 ---- ---- ---- ---- .0045 UNCH .0045 250 ---- ---- ---- ---- .0050 UNCH .0050 300 349 255 ---- ---- ---- ---- .0055 -.0005 .0060 25 260 ---- ---- ---- ---- .0065 -.0005 .0070 2 265 ---- ---- ---- ---- .0075 -.0005 .0080 270 ---- ---- ---- ---- .0085 -.0005 .0090 210 275 ---- ---- ---- ---- .0095 -.0010 .0105 156 280 ---- ---- ---- ---- .0110 -.0010 .0120 2 285 ---- ---- .0135A .0135A .0125 -.0015 .0140 1 401 290 ---- ---- .0150A .0150A .0140 -.0020 .0160 8 295 ---- ---- .0170A .0170A .0160 -.0025 .0185 300 ---- .0215B .0185A .0215B .0185 -.0025 .0210 402 305 ---- .0250B .0220A .0250B .0210 -.0030 .0240 310 ---- .0285B .0250A .0285B .0245 -.0030 .0275 1 315 ---- .0330B .0285A .0330B .0280 -.0040 .0320 10 320 ---- .0380B .0330A .0380B .0325 -.0040 .0365 9 325 ---- .0440B .0380A .0435B .0370 -.0050 .0420 205 330 ---- .0505B .0435A .0505B .0430 -.0050 .0480 63 335 ---- .0580B .0500A .0580B .0495 -.0055 .0550 5 340 ---- .0665B .0570A .0665B .0565 -.0065 .0630 152 152 345 ---- .0760B .0650A .0760B .0650 -.0070 .0720 200 350 ---- .0870B .0745A .0860B .0740 -.0085 .0825 10 11 355 ---- .0990B .0845A .0985B .0845 -.0090 .0935 18 360 .0980 .1125B .0960A .0960A .0960 -.0105 7 .1065 200 365 .1110 .1270B .1085A .1115B .1090 -.0115 5 .1205 10 10 370 ---- .1435B .1230A .1430B .1230 -.0125 .1355 10 375 ---- .1615B .1385A .1615B .1385 -.0140 .1525 15 380 ---- .1810B .1555A .1810B .1560 -.0150 .1710 9 385 ---- .2020B .1740A .2020B .1745 -.0165 .1910 12 390 ---- .2245B .1940A .2240B .1950 -.0175 .2125 13 395 ---- .2490B .2155A .2475B .2170 -.0185 .2355 400 .2420 .2745B .2390A .2390A .2400 -.0205 1 .2605 1 1 405 ---- .3020B .2635A .3020B .2650 -.0215 10 .2865 10 10 410 .3110 .3305B .2900A .2900A .2915 -.0225 5 .3140 415 ---- .3610B .3175A .3605B .3190 -.0240 .3430 420 ---- .3925B .3465A .3925B .3485 -.0250 .3735 425 ---- .4220B .3775A .4220B .3790 -.0265 .4055 430 ---- .4565B .4090A .4565B .4105 -.0280 .4385 435 ---- .4920B .4425A .4920B .4435 -.0295 .4730 440 ---- .5290B .4765A .5290B .4780 -.0305 .5085 1 445 ---- .5670B .5120A .5670B .5135 -.0315 .5450 450 ---- .6055B .5490A .6055B .5500 -.0330 .5830 455 ---- .6455B .5865A .6455B .5875 -.0340 .6215 460 ---- .6825B .6250A .6820B .6260 -.0355 .6615 465 ---- .7255B .6650A .7255B .6655 -.0365 .7020 470 ---- .7700B .7055A .7700B .7060 -.0375 .7435 475 ---- .7980B .7525A .7970B .7475 -.0380 .7855 480 ---- .8565B .7885A .8565B .7895 -.0390 .8285 485 ---- .8750B .8455A .8750B .8320 -.0400 .8720 490 ---- .9455B .8745A .9455B .8755 -.0405 .9160 495 ---- ---- .9330A .9330A .9195 -.0415 .9610 500 ---- 1.0365B .9630A 1.0365B .9640 -.0420 1.0060 505 ---- ---- ---- ---- 1.0090 -.0430 1.0520 510 ---- ---- ---- ---- 1.0545 -.0435 1.0980 515 ---- ---- ---- ---- 1.1005 -.0440 1.1445 520 ---- 1.2235B 1.1460A 1.2235B 1.1470 -.0445 1.1915 525 ---- ---- ---- ---- 1.1935 -.0450 1.2385 530 ---- 1.3190B 1.2395A 1.3190B 1.2410 -.0450 1.2860 535 ---- ---- ---- ---- 1.2880 -.0460 1.3340 540 ---- 1.4150B 1.3345A 1.4150B 1.3360 -.0460 1.3820 545 ---- ---- ---- ---- 1.3835 -.0465 1.4300 550 ---- 1.5125B 1.4305A 1.5125B 1.4320 -.0465 1.4785 555 ---- ---- ---- ---- 1.4800 -.0470 1.5270 560 ---- 1.6100B 1.5275A 1.6100B 1.5285 -.0475 1.5760 565 ---- ---- ---- ---- 1.5770 -.0475 1.6245 570 ---- 1.7080B 1.6250A 1.7080B 1.6260 -.0480 1.6740 575 ---- ---- ---- ---- 1.6750 -.0480 1.7230 580 ---- 1.7920B 1.7230A 1.7920B 1.7240 -.0485 1.7725 600 ---- ---- ---- ---- 1.9220 -.0485 1.9705 625 ---- ---- ---- ---- 2.1710 -.0495 2.2205 650 ---- ---- ---- ---- 2.4210 -.0495 2.4705 675 ---- ---- ---- ---- 2.6710 -.0495 2.7205 700 ---- ---- ---- ---- 2.9210 -.0495 2.9705 725 ---- ---- ---- ---- 3.1710 -.0495 3.2205 750 ---- ---- ---- ---- 3.4210 -.0495 3.4705 775 ---- ---- ---- ---- 3.6710 -.0495 3.7205 800 ---- ---- ---- ---- 3.9210 -.0495 3.9705 825 ---- ---- ---- ---- 4.1710 -.0495 4.2205 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 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0055 UNCH .0055 235 ---- ---- ---- ---- .0060 -.0005 .0065 240 ---- ---- ---- ---- .0070 UNCH .0070 245 ---- ---- ---- ---- .0080 -.0005 .0085 250 ---- ---- ---- ---- .0090 -.0005 .0095 1 255 .0105 .0105 .0105 .0105 .0100 -.0010 1 .0110 260 ---- ---- ---- ---- .0115 -.0005 .0120 265 ---- ---- .0135A .0135A .0125 -.0015 .0140 270 ---- ---- ---- ---- .0145 -.0010 .0155 275 ---- ---- .0170A .0170A .0160 -.0015 .0175 280 ---- ---- .0195A .0195A .0180 -.0020 .0200 10 285 ---- ---- .0220A .0220A .0205 -.0020 .0225 290 ---- .0260B .0245A .0245A .0230 -.0025 .0255 10 295 ---- .0295B .0270A .0295B .0260 -.0030 .0290 2 300 ---- .0340B .0305A .0340B .0295 -.0030 .0325 23 305 ---- .0385B .0345A .0380B .0335 -.0035 .0370 310 ---- .0440B .0390A .0435B .0380 -.0040 .0420 315 ---- .0500B .0440A .0500B .0435 -.0040 .0475 11 320 .0545 .0565B .0500A .0500A .0490 -.0050 10 .0540 325 ---- .0640B .0565A .0640B .0560 -.0050 .0610 330 ---- .0725B .0635A .0720B .0630 -.0060 .0690 1 335 ---- .0815B .0720A .0810B .0715 -.0065 .0780 340 ---- .0920B .0810A .0915B .0805 -.0070 .0875 7 345 ---- .1035B .0910A .1030B .0905 -.0080 .0985 110 350 ---- .1160B .1020A .1160B .1020 -.0085 .1105 3 355 ---- .1300B .1140A .1300B .1140 -.0095 .1235 2 360 ---- .1450B .1275A .1440B .1275 -.0105 .1380 266 365 ---- .1615B .1420A .1605B .1420 -.0115 .1535 10 370 ---- .1790B .1580A .1785B .1580 -.0125 .1705 93 375 ---- .1985B .1750A .1980B .1755 -.0135 .1890 4 380 ---- .2190B .1935A .2170B .1940 -.0145 .2085 8 385 ---- .2410B .2130A .2405B .2140 -.0155 .2295 26 390 ---- .2640B .2340A .2640B .2350 -.0165 .2515 94 395 ---- .2890B .2560A .2885B .2575 -.0180 .2755 18 18 400 ---- .3150B .2795A .3135B .2815 -.0190 .3005 4 405 ---- .3425B .3045A .3410B .3070 -.0195 .3265 410 ---- .3710B .3325A .3685B .3335 -.0205 .3540 415 ---- .4010B .3600A .4010B .3615 -.0215 .3830 420 .4215 .4320B .3890A .4295B .3900 -.0230 8 .4130 8 8 425 ---- .4600B .4195A .4600B .4205 -.0240 .4445 430 ---- .4930B .4505A .4930B .4515 -.0250 .4765 435 ---- .5275B .4830A .5275B .4840 -.0260 .5100 440 ---- .5630B .5165A .5630B .5175 -.0270 .5445 2 445 ---- .5995B .5505A .5995B .5520 -.0280 .5800 450 ---- .6370B .5860A .6370B .5870 -.0295 .6165 455 ---- .6750B .6225A .6750B .6235 -.0300 .6535 460 ---- .7145B .6595A .7145B .6610 -.0310 .6920 465 ---- .7540B .6975A .7540B .6990 -.0320 .7310 470 ---- .7950B .7365A .7950B .7380 -.0330 .7710 475 ---- ---- .7760A .7760A .7775 -.0340 .8115 480 ---- .8785B .8165A .8785B .8180 -.0350 .8530 485 ---- ---- ---- ---- .8590 -.0360 .8950 490 ---- .9645B .8990A .9645B .9005 -.0370 .9375 495 ---- ---- ---- ---- .9430 -.0375 .9805 500 ---- 1.0530B .9845A 1.0530B .9855 -.0390 1.0245 1 1 505 ---- ---- ---- ---- 1.0290 -.0395 1.0685 510 ---- ---- ---- ---- 1.0730 -.0405 1.1135 515 ---- ---- ---- ---- 1.1175 -.0410 1.1585 520 ---- 1.2350B 1.1615A 1.2350B 1.1625 -.0415 1.2040 525 ---- ---- ---- ---- 1.2080 -.0420 1.2500 530 ---- 1.3285B 1.2530A 1.3285B 1.2540 -.0425 1.2965 1 1 535 ---- ---- ---- ---- 1.3000 -.0430 1.3430 540 ---- 1.4230B 1.3455A 1.4230B 1.3465 -.0440 1.3905 545 ---- ---- ---- ---- 1.3935 -.0440 1.4375 550 ---- 1.5185B 1.4400A 1.5185B 1.4410 -.0440 1.4850 1 555 ---- ---- ---- ---- 1.4880 -.0450 1.5330 560 ---- 1.6150B 1.5350A 1.6150B 1.5360 -.0450 1.5810 1 565 ---- ---- ---- ---- 1.5835 -.0455 1.6290 570 ---- 1.7120B 1.6310A 1.7120B 1.6315 -.0460 1.6775 1 575 ---- ---- ---- ---- 1.6800 -.0460 1.7260 580 ---- 1.8095B 1.7275A 1.8095B 1.7280 -.0470 1.7750 600 ---- 2.0060B 1.9230A 2.0060B 1.9235 -.0475 1.9710 625 ---- ---- ---- ---- 2.1700 -.0490 2.2190 650 ---- ---- ---- ---- 2.4195 -.0490 2.4685 675 ---- ---- ---- ---- 2.6695 -.0490 2.7185 700 ---- ---- ---- ---- 2.9195 -.0490 2.9685 725 ---- ---- ---- ---- 3.1695 -.0490 3.2185 750 ---- ---- ---- ---- 3.4195 -.0490 3.4685 775 ---- ---- ---- ---- 3.6695 -.0490 3.7185 800 ---- ---- ---- ---- 3.9195 -.0490 3.9685 825 ---- ---- ---- ---- 4.1695 -.0490 4.2185 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 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0040 +.0005 .0035 25 220 ---- ---- ---- ---- .0065 UNCH .0065 225 ---- ---- ---- ---- .0075 UNCH .0075 230 ---- ---- ---- ---- .0085 UNCH .0085 235 ---- ---- ---- ---- .0095 UNCH .0095 23 240 ---- ---- ---- ---- .0105 -.0005 .0110 245 ---- ---- ---- ---- .0120 -.0005 .0125 250 ---- ---- ---- ---- .0135 -.0005 .0140 255 ---- ---- ---- ---- .0150 -.0010 .0160 260 ---- ---- ---- ---- .0165 -.0015 .0180 65 265 ---- ---- ---- ---- .0185 -.0015 .0200 270 ---- ---- .0220A .0220A .0205 -.0020 .0225 10 275 ---- ---- .0245A .0245A .0230 -.0020 .0250 280 ---- ---- .0275A .0275A .0260 -.0020 .0280 285 ---- ---- .0305A .0305A .0290 -.0025 .0315 290 ---- ---- .0340A .0340A .0325 -.0030 .0355 295 ---- .0405B .0380A .0380A .0365 -.0035 .0400 50 300 ---- .0455B .0425A .0455B .0410 -.0035 .0445 1 305 ---- .0515B .0475A .0515B .0460 -.0040 .0500 310 ---- .0580B .0530A .0575B .0515 -.0050 .0565 20 315 ---- .0650B .0595A .0645B .0580 -.0050 .0630 6 320 ---- .0730B .0665A .0730B .0650 -.0055 .0705 1 325 ---- .0815B .0745A .0815B .0730 -.0060 .0790 1 330 ---- .0915B .0835A .0910B .0820 -.0065 .0885 60 335 ---- .1020B .0930A .1015B .0915 -.0070 .0985 340 ---- .1135B .1035A .1135B .1020 -.0075 .1095 345 ---- .1265B .1145A .1265B .1135 -.0080 .1215 65 350 .1345 .1400B .1270A .1270A .1260 -.0090 8 .1350 355 ---- .1550B .1405A .1545B .1395 -.0095 .1490 360 ---- .1710B .1550A .1710B .1540 -.0105 .1645 2 2 365 ---- .1885B .1705A .1885B .1695 -.0115 .1810 370 ---- .2075B .1875A .2070B .1865 -.0120 100 .1985 200 375 .2170 .2275B .2055A .2055A .2045 -.0135 4 .2180 8 380 ---- .2485B .2250A .2485B .2240 -.0140 .2380 21 385 ---- .2710B .2455A .2710B .2445 -.0150 .2595 390 ---- .2945B .2670A .2945B .2660 -.0165 200 .2825 162 303 395 ---- .3195B .2895A .3195B .2890 -.0175 .3065 10 10 400 ---- .3460B .3135A .3460B .3130 -.0185 .3315 405 ---- .3735B .3385A .3735B .3385 -.0195 10 .3580 410 ---- .4020B .3660A .4015B .3650 -.0205 .3855 1 415 ---- .4315B .3940A .4300B .3930 -.0215 .4145 3 420 ---- .4625B .4225A .4620B .4220 -.0225 .4445 1 425 ---- .4940B .4525A .4910B .4520 -.0235 .4755 430 ---- .5220B .4835A .5220B .4830 -.0245 .5075 435 ---- .5560B .5155A .5560B .5150 -.0255 .5405 440 ---- .5905B .5485A .5905B .5480 -.0265 .5745 445 ---- .6265B .5825A .6265B .5820 -.0275 .6095 450 ---- .6635B .6175A .6635B .6170 -.0285 .6455 455 ---- .7010B .6530A .7010B .6530 -.0290 .6820 460 ---- .7390B .6895A .7390B .6895 -.0300 .7195 465 ---- .7785B .7270A .7785B .7270 -.0310 .7580 470 ---- .8180B .7650A .8180B .7650 -.0320 .7970 475 ---- .8585B .8040A .8585B .8040 -.0325 .8365 480 ---- .9000B .8435A .9000B .8435 -.0335 .8770 485 ---- ---- .8835A .8835A .8835 -.0345 .9180 490 ---- .9840B .9245A .9840B .9245 -.0350 .9595 495 ---- ---- ---- ---- .9660 -.0355 1.0015 500 ---- 1.0705B 1.0080A 1.0705B 1.0080 -.0365 1.0445 505 ---- ---- ---- ---- 1.0505 -.0370 1.0875 510 ---- ---- ---- ---- 1.0935 -.0380 1.1315 515 ---- ---- ---- ---- 1.1370 -.0385 1.1755 520 ---- 1.2490B 1.1810A 1.2490B 1.1810 -.0390 1.2200 525 ---- ---- ---- ---- 1.2250 -.0400 1.2650 530 ---- 1.3405B 1.2700A 1.3405B 1.2700 -.0405 1.3105 535 ---- ---- ---- ---- 1.3150 -.0415 1.3565 540 ---- 1.4335B 1.3610A 1.4335B 1.3605 -.0420 1.4025 545 ---- ---- ---- ---- 1.4065 -.0425 1.4490 550 ---- 1.5270B 1.4530A 1.5270B 1.4530 -.0425 1.4955 555 ---- ---- ---- ---- 1.4995 -.0430 1.5425 560 ---- 1.6220B 1.5465A 1.6220B 1.5460 -.0440 1.5900 565 ---- ---- ---- ---- 1.5930 -.0440 1.6370 570 ---- 1.7175B 1.6410A 1.7175B 1.6405 -.0445 1.6850 575 ---- ---- ---- ---- 1.6880 -.0450 1.7330 580 ---- 1.8140B 1.7360A 1.8140B 1.7355 -.0455 1.7810 600 ---- 2.0085B 1.9290A 2.0085B 1.9285 -.0460 1.9745 625 ---- ---- ---- ---- 2.1725 -.0475 2.2200 650 ---- ---- ---- ---- 2.4200 -.0485 2.4685 675 ---- ---- ---- ---- 2.6695 -.0490 2.7185 700 ---- ---- ---- ---- 2.9195 -.0490 2.9685 725 ---- ---- ---- ---- 3.1695 -.0490 3.2185 750 ---- ---- ---- ---- 3.4195 -.0490 3.4685 775 ---- ---- ---- ---- 3.6695 -.0490 3.7185 800 ---- ---- ---- ---- 3.9195 -.0490 3.9685 825 ---- ---- ---- ---- 4.1695 -.0490 4.2185 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0045 +.0005 .0040 200 ---- ---- ---- ---- .0070 UNCH .0070 220 ---- ---- ---- ---- .0100 UNCH .0100 225 ---- ---- ---- ---- .0105 -.0005 .0110 230 ---- ---- ---- ---- .0115 -.0005 .0120 235 ---- ---- ---- ---- .0125 -.0010 .0135 240 ---- ---- ---- ---- .0140 -.0005 .0145 245 ---- ---- ---- ---- .0150 -.0010 .0160 250 ---- ---- ---- ---- .0165 -.0010 .0175 255 ---- ---- ---- ---- .0185 -.0010 .0195 10 260 ---- ---- ---- ---- .0205 -.0010 .0215 265 ---- ---- ---- ---- .0225 -.0015 .0240 270 ---- ---- ---- ---- .0250 -.0020 .0270 275 ---- ---- ---- ---- .0280 -.0025 .0305 280 ---- .0345B ---- .0345B .0315 -.0025 .0340 285 ---- ---- ---- ---- .0355 -.0030 .0385 290 ---- ---- .0430A .0430A .0400 -.0035 .0435 295 ---- ---- .0480A .0480A .0450 -.0040 .0490 300 ---- ---- .0535A .0535A .0505 -.0045 .0550 305 ---- ---- .0600A .0600A .0570 -.0045 .0615 310 ---- ---- .0670A .0670A .0640 -.0050 .0690 315 ---- ---- .0745A .0745A .0715 -.0055 .0770 320 ---- ---- .0830A .0830A .0800 -.0060 .0860 325 ---- ---- .0920A .0920A .0890 -.0065 .0955 330 ---- .1065B .1020A .1065B .0990 -.0070 .1060 335 ---- .1180B .1130A .1130A .1100 -.0075 .1175 340 ---- .1305B .1245A .1245A .1215 -.0085 .1300 345 ---- .1440B .1370A .1435B .1340 -.0090 .1430 350 ---- .1590B .1505A .1590B .1475 -.0095 .1570 355 ---- .1745B .1650A .1745B .1620 -.0100 .1720 360 ---- .1915B .1805A .1915B .1775 -.0110 .1885 365 ---- .2095B .1970A .2095B .1940 -.0115 .2055 370 ---- .2285B .2145A .2285B .2115 -.0125 .2240 375 ---- .2485B .2330A .2485B .2300 -.0135 .2435 3 380 ---- .2700B .2530A .2700B .2500 -.0145 .2645 385 ---- .2925B .2740A .2925B .2710 -.0155 .2865 390 .2940 .3165B .2940 .2940 .2930 -.0165 2 .3095 2 2 395 ---- .3415B .3190A .3415B .3160 -.0180 .3340 400 ---- .3665B .3430A .3665B .3405 -.0185 .3590 1 405 ---- .3935B .3680A .3935B .3660 -.0200 .3860 410 ---- .4220B .3955A .4220B .3930 -.0205 .4135 415 ---- .4515B .4230A .4515B .4205 -.0215 .4420 420 ---- .4820B .4520A .4820B .4495 -.0225 .4720 1 1 425 ---- .5135B .4815A .5135B .4790 -.0235 .5025 430 ---- .5460B .5120A .5460B .5100 -.0240 .5340 435 ---- .5795B .5440A .5795B .5415 -.0250 .5665 440 ---- .6135B .5765A .6135B .5745 -.0255 .6000 445 ---- .6490B .6100A .6490B .6080 -.0265 .6345 450 ---- .6850B .6440A .6850B .6425 -.0270 .6695 455 ---- .7220B .6795A .7220B .6775 -.0280 .7055 460 ---- .7600B .7155A .7600B .7135 -.0290 .7425 465 ---- .7985B .7520A .7985B .7505 -.0295 .7800 470 ---- .8375B .7895A .8375B .7875 -.0305 .8180 475 ---- .8775B .8280A .8775B .8260 -.0310 .8570 480 ---- .9180B .8665A .9180B .8645 -.0325 .8970 485 ---- .9590B .9060A .9590B .9040 -.0330 .9370 490 ---- 1.0005B .9460A 1.0005B .9440 -.0340 .9780 495 ---- ---- .9870A .9870A .9845 -.0350 1.0195 500 ---- 1.0855B 1.0280A 1.0855B 1.0255 -.0360 1.0615 505 ---- ---- ---- ---- 1.0675 -.0365 1.1040 510 ---- ---- ---- ---- 1.1095 -.0375 1.1470 515 ---- ---- ---- ---- 1.1525 -.0380 1.1905 520 ---- 1.2610B 1.1980A 1.2610B 1.1955 -.0390 1.2345 525 ---- ---- ---- ---- 1.2390 -.0395 1.2785 530 ---- 1.3515B 1.2855A 1.3515B 1.2830 -.0405 1.3235 535 ---- ---- ---- ---- 1.3275 -.0410 1.3685 540 ---- 1.4425B 1.3750A 1.4425B 1.3725 -.0410 1.4135 545 ---- ---- ---- ---- 1.4175 -.0420 1.4595 550 ---- 1.5355B 1.4655A 1.5355B 1.4630 -.0425 1.5055 555 ---- ---- ---- ---- 1.5090 -.0425 1.5515 560 ---- 1.6290B 1.5575A 1.6290B 1.5550 -.0435 1.5985 565 ---- ---- ---- ---- 1.6015 -.0435 1.6450 570 ---- 1.7235B 1.6505A 1.7235B 1.6480 -.0440 1.6920 575 ---- ---- ---- ---- 1.6950 -.0445 1.7395 580 ---- 1.8190B 1.7445A 1.8190B 1.7425 -.0445 1.7870 600 ---- 2.0120B 1.9355A 2.0120B 1.9330 -.0460 1.9790 625 ---- ---- ---- ---- 2.1755 -.0470 2.2225 650 ---- ---- 2.4225A 2.4225A 2.4215 -.0480 2.4695 675 ---- ---- ---- ---- 2.6695 -.0490 2.7185 700 ---- ---- ---- ---- 2.9195 -.0490 2.9685 725 ---- ---- ---- ---- 3.1695 -.0490 3.2185 750 ---- ---- ---- ---- 3.4195 -.0490 3.4685 775 ---- ---- ---- ---- 3.6695 -.0490 3.7185 800 ---- ---- ---- ---- 3.9195 -.0490 3.9685 825 ---- ---- ---- ---- 4.1695 -.0490 4.2185 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0055 UNCH .0055 200 ---- ---- ---- ---- .0090 UNCH .0090 220 ---- ---- ---- ---- .0125 -.0005 .0130 225 ---- ---- ---- ---- .0135 -.0005 .0140 230 ---- ---- ---- ---- .0145 -.0005 .0150 235 ---- ---- ---- ---- .0160 -.0005 .0165 240 ---- ---- ---- ---- .0175 -.0005 .0180 245 ---- ---- ---- ---- .0190 -.0010 .0200 250 ---- ---- ---- ---- .0210 -.0010 .0220 255 ---- ---- ---- ---- .0235 -.0010 .0245 260 ---- ---- ---- ---- .0260 -.0015 .0275 265 ---- ---- ---- ---- .0290 -.0015 .0305 270 ---- ---- ---- ---- .0320 -.0025 .0345 275 ---- ---- ---- ---- .0360 -.0025 .0385 10 280 ---- ---- ---- ---- .0405 -.0025 .0430 285 ---- ---- ---- ---- .0450 -.0035 .0485 290 ---- ---- ---- ---- .0505 -.0035 .0540 295 ---- ---- ---- ---- .0565 -.0040 .0605 300 ---- ---- ---- ---- .0630 -.0045 .0675 305 ---- ---- .0750A .0750A .0705 -.0050 .0755 310 ---- ---- .0830A .0830A .0785 -.0055 .0840 315 .0850 .0850 .0850 .0850 .0875 -.0055 4 .0930 320 ---- ---- .1010A .1010A .0970 -.0060 .1030 325 ---- ---- .1115A .1115A .1070 -.0070 .1140 330 ---- ---- .1225A .1225A .1180 -.0075 .1255 335 ---- ---- .1345A .1345A .1300 -.0080 .1380 340 ---- ---- .1470A .1470A .1425 -.0085 .1510 345 ---- ---- .1605A .1605A .1560 -.0090 .1650 350 ---- ---- .1750A .1750A .1705 -.0095 .1800 355 ---- ---- .1900A .1900A .1860 -.0100 .1960 360 ---- ---- .2065A .2065A .2020 -.0110 .2130 365 ---- .2315B .2240A .2315B .2195 -.0115 .2310 370 ---- .2510B .2420A .2505B .2375 -.0120 .2495 375 ---- .2715B .2615A .2710B .2570 -.0125 .2695 380 ---- .2935B .2815A .2935B .2770 -.0135 .2905 385 ---- .3160B .3030A .3160B .2985 -.0145 .3130 390 ---- .3400B .3255A .3400B .3210 -.0150 .3360 395 ---- .3650B .3490A .3650B .3445 -.0155 .3600 400 ---- .3910B .3735A .3910B .3690 -.0165 .3855 405 ---- .4180B .3990A .4180B .3945 -.0175 .4120 3 3 410 ---- .4460B .4255A .4450B .4210 -.0185 .4395 415 ---- .4755B .4530A .4755B .4485 -.0195 .4680 420 ---- .5055B .4815A .5055B .4770 -.0205 .4975 425 ---- .5370B .5110A .5370B .5065 -.0215 .5280 430 ---- .5690B .5415A .5690B .5370 -.0225 .5595 435 ---- .6020B .5730A .6020B .5685 -.0230 .5915 440 ---- .6360B .6050A .6360B .6010 -.0235 .6245 445 ---- .6710B .6380A .6710B .6340 -.0250 .6590 450 ---- .7065B .6720A .7065B .6680 -.0255 .6935 455 ---- .7430B .7070A .7430B .7025 -.0270 .7295 460 ---- .7800B .7425A .7800B .7380 -.0275 .7655 465 ---- .8175B .7785A .8175B .7740 -.0285 .8025 470 ---- .8560B .8155A .8560B .8110 -.0295 .8405 475 ---- .8955B .8530A .8955B .8485 -.0305 .8790 480 ---- .9350B .8910A .9350B .8870 -.0310 .9180 485 ---- .9755B .9300A .9755B .9255 -.0320 .9575 490 ---- 1.0165B .9695A 1.0165B .9650 -.0330 .9980 495 ---- 1.0580B 1.0095A 1.0580B 1.0050 -.0335 1.0385 500 ---- 1.1000B 1.0500A 1.1000B 1.0455 -.0345 1.0800 505 ---- ---- 1.0910A 1.0910A 1.0865 -.0350 1.1215 510 ---- ---- ---- ---- 1.1280 -.0360 1.1640 515 ---- ---- ---- ---- 1.1700 -.0365 1.2065 520 ---- 1.2730B 1.2170A 1.2730B 1.2125 -.0370 1.2495 525 ---- ---- ---- ---- 1.2555 -.0375 1.2930 530 ---- 1.3620B 1.3030A 1.3620B 1.2990 -.0380 1.3370 535 ---- ---- ---- ---- 1.3425 -.0390 1.3815 540 ---- 1.4520B 1.3910A 1.4520B 1.3865 -.0395 1.4260 545 ---- ---- ---- ---- 1.4310 -.0400 1.4710 550 ---- 1.5435B 1.4800A 1.5435B 1.4760 -.0405 1.5165 555 ---- ---- ---- ---- 1.5210 -.0410 1.5620 560 ---- 1.6360B 1.5705A 1.6360B 1.5665 -.0415 1.6080 565 ---- ---- ---- ---- 1.6125 -.0415 1.6540 570 ---- 1.7295B 1.6620A 1.7295B 1.6585 -.0420 1.7005 575 ---- ---- ---- ---- 1.7045 -.0430 1.7475 580 ---- 1.8235B 1.7550A 1.8235B 1.7510 -.0430 1.7940 600 ---- 2.0145B 1.9430A 2.0145B 1.9395 -.0445 1.9840 625 ---- ---- ---- ---- 2.1795 -.0460 2.2255 650 ---- 2.5025B 2.4260A 2.5025B 2.4235 -.0470 2.4705 675 ---- ---- ---- ---- 2.6700 -.0485 2.7185 700 ---- ---- ---- ---- 2.9195 -.0490 2.9685 725 ---- ---- ---- ---- 3.1695 -.0490 3.2185 750 ---- ---- ---- ---- 3.4195 -.0490 3.4685 775 ---- ---- ---- ---- 3.6695 -.0490 3.7185 800 ---- ---- ---- ---- 3.9195 -.0490 3.9685 825 ---- ---- ---- ---- 4.1695 -.0490 4.2185 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0070 -.0005 .0075 225 ---- ---- ---- ---- .0080 -.0010 .0090 230 ---- ---- ---- ---- .0100 -.0010 .0110 235 ---- ---- ---- ---- .0120 -.0010 .0130 240 ---- ---- ---- ---- .0140 -.0015 .0155 245 ---- ---- ---- ---- .0165 -.0015 .0180 250 ---- ---- ---- ---- .0190 -.0020 .0210 255 ---- ---- ---- ---- .0225 -.0020 .0245 260 ---- ---- ---- ---- .0260 -.0025 .0285 265 ---- ---- ---- ---- .0300 -.0030 .0330 270 ---- ---- ---- ---- .0345 -.0030 .0375 275 ---- ---- ---- ---- .0390 -.0040 .0430 280 ---- ---- ---- ---- .0445 -.0040 .0485 285 ---- ---- ---- ---- .0505 -.0045 .0550 290 ---- ---- ---- ---- .0570 -.0050 .0620 295 ---- ---- ---- ---- .0640 -.0055 .0695 300 ---- ---- ---- ---- .0715 -.0060 .0775 305 ---- ---- ---- ---- .0800 -.0065 .0865 310 ---- ---- ---- ---- .0890 -.0070 .0960 315 ---- ---- ---- ---- .0985 -.0080 .1065 320 ---- ---- ---- ---- .1090 -.0085 .1175 325 ---- ---- ---- ---- .1200 -.0090 .1290 330 ---- ---- ---- ---- .1320 -.0095 .1415 335 ---- ---- ---- ---- .1445 -.0105 .1550 340 ---- ---- ---- ---- .1580 -.0110 .1690 345 ---- ---- ---- ---- .1725 -.0115 .1840 350 ---- ---- ---- ---- .1875 -.0125 .2000 355 ---- ---- ---- ---- .2030 -.0135 .2165 360 ---- ---- ---- ---- .2200 -.0145 .2345 365 ---- ---- ---- ---- .2375 -.0155 .2530 370 ---- ---- ---- ---- .2560 -.0160 .2720 375 ---- ---- ---- ---- .2755 -.0170 .2925 380 ---- ---- ---- ---- .2960 -.0175 .3135 385 ---- ---- ---- ---- .3175 -.0185 .3360 390 ---- ---- ---- ---- .3395 -.0195 .3590 395 ---- ---- ---- ---- .3630 -.0205 .3835 400 ---- ---- ---- ---- .3875 -.0210 .4085 405 ---- ---- ---- ---- .4125 -.0220 .4345 410 ---- ---- ---- ---- .4390 -.0230 .4620 415 ---- ---- ---- ---- .4665 -.0235 .4900 420 ---- ---- ---- ---- .4945 -.0250 .5195 425 ---- ---- ---- ---- .5240 -.0255 .5495 430 ---- ---- ---- ---- .5540 -.0265 .5805 435 ---- ---- ---- ---- .5850 -.0275 .6125 440 ---- ---- ---- ---- .6170 -.0280 .6450 445 ---- ---- ---- ---- .6500 -.0285 .6785 450 ---- ---- ---- ---- .6835 -.0295 .7130 455 ---- ---- ---- ---- .7180 -.0305 .7485 460 ---- ---- ---- ---- .7530 -.0310 .7840 465 ---- ---- ---- ---- .7890 -.0320 .8210 470 ---- ---- ---- ---- .8255 -.0325 .8580 475 ---- ---- ---- ---- .8630 -.0330 .8960 480 ---- ---- ---- ---- .9010 -.0335 .9345 485 ---- ---- ---- ---- .9395 -.0345 .9740 490 ---- ---- ---- ---- .9785 -.0350 1.0135 495 ---- ---- ---- ---- 1.0180 -.0355 1.0535 500 ---- ---- ---- ---- 1.0580 -.0365 1.0945 505 ---- ---- ---- ---- 1.0990 -.0365 1.1355 510 ---- ---- ---- ---- 1.1400 -.0375 1.1775 515 ---- ---- ---- ---- 1.1815 -.0380 1.2195 520 ---- ---- ---- ---- 1.2235 -.0385 1.2620 525 ---- ---- ---- ---- 1.2660 -.0390 1.3050 530 ---- ---- ---- ---- 1.3085 -.0395 1.3480 535 ---- ---- ---- ---- 1.3520 -.0400 1.3920 540 ---- ---- ---- ---- 1.3955 -.0405 1.4360 545 ---- ---- ---- ---- 1.4395 -.0405 1.4800 550 ---- ---- ---- ---- 1.4835 -.0415 1.5250 555 ---- ---- ---- ---- 1.5285 -.0415 1.5700 560 ---- ---- ---- ---- 1.5735 -.0420 1.6155 565 ---- ---- ---- ---- 1.6185 -.0425 1.6610 570 ---- ---- ---- ---- 1.6640 -.0430 1.7070 575 ---- ---- ---- ---- 1.7100 -.0430 1.7530 580 ---- ---- ---- ---- 1.7560 -.0435 1.7995 600 ---- ---- ---- ---- 1.9425 -.0450 1.9875 625 ---- ---- ---- ---- 2.1810 -.0465 2.2275 650 ---- ---- ---- ---- 2.4240 -.0480 2.4720 675 ---- ---- ---- ---- 2.6715 -.0490 2.7205 700 ---- ---- ---- ---- 2.9215 -.0490 2.9705 725 ---- ---- ---- ---- 3.1715 -.0490 3.2205 750 ---- ---- ---- ---- 3.4215 -.0490 3.4705 775 ---- ---- ---- ---- 3.6715 -.0490 3.7205 800 ---- ---- ---- ---- 3.9215 -.0490 3.9705 825 ---- ---- ---- ---- 4.1715 -.0490 4.2205 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 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0095 -.0010 .0105 225 ---- ---- ---- ---- .0115 -.0010 .0125 230 ---- ---- ---- ---- .0135 -.0015 .0150 235 ---- ---- ---- ---- .0160 -.0015 .0175 240 ---- ---- ---- ---- .0185 -.0020 .0205 245 ---- ---- ---- ---- .0215 -.0020 .0235 250 ---- ---- ---- ---- .0250 -.0020 .0270 255 ---- ---- ---- ---- .0285 -.0030 .0315 260 ---- ---- ---- ---- .0330 -.0030 .0360 265 ---- ---- ---- ---- .0375 -.0030 .0405 270 ---- ---- ---- ---- .0425 -.0035 .0460 275 ---- ---- ---- ---- .0480 -.0040 .0520 280 ---- ---- ---- ---- .0540 -.0045 .0585 285 ---- ---- ---- ---- .0610 -.0050 .0660 290 ---- ---- ---- ---- .0680 -.0055 .0735 295 ---- ---- ---- ---- .0760 -.0055 .0815 300 ---- ---- ---- ---- .0840 -.0065 .0905 305 ---- ---- ---- ---- .0935 -.0070 .1005 310 ---- ---- ---- ---- .1030 -.0075 .1105 315 ---- ---- ---- ---- .1135 -.0080 .1215 320 ---- ---- ---- ---- .1245 -.0085 .1330 325 ---- ---- ---- ---- .1365 -.0090 .1455 330 ---- ---- ---- ---- .1490 -.0100 .1590 335 ---- ---- ---- ---- .1620 -.0110 .1730 340 ---- ---- ---- ---- .1760 -.0115 .1875 345 ---- ---- ---- ---- .1910 -.0120 .2030 350 ---- ---- ---- ---- .2065 -.0130 .2195 355 ---- ---- ---- ---- .2230 -.0140 .2370 360 ---- ---- ---- ---- .2405 -.0145 .2550 365 ---- ---- ---- ---- .2585 -.0150 .2735 370 ---- ---- ---- ---- .2775 -.0160 .2935 375 ---- ---- ---- ---- .2970 -.0170 .3140 380 ---- ---- ---- ---- .3180 -.0175 .3355 385 ---- ---- ---- ---- .3395 -.0185 .3580 390 ---- ---- ---- ---- .3620 -.0195 .3815 395 ---- ---- ---- ---- .3855 -.0200 .4055 400 ---- ---- ---- ---- .4100 -.0210 .4310 405 ---- ---- ---- ---- .4355 -.0215 .4570 410 ---- ---- ---- ---- .4620 -.0225 .4845 415 ---- ---- ---- ---- .4890 -.0235 .5125 420 ---- ---- ---- ---- .5175 -.0240 .5415 425 ---- ---- ---- ---- .5465 -.0250 .5715 430 ---- ---- ---- ---- .5765 -.0260 .6025 435 ---- ---- ---- ---- .6075 -.0265 .6340 440 ---- ---- ---- ---- .6390 -.0275 .6665 445 ---- ---- ---- ---- .6720 -.0280 .7000 450 ---- ---- ---- ---- .7050 -.0290 .7340 455 ---- ---- ---- ---- .7390 -.0300 .7690 460 ---- ---- ---- ---- .7740 -.0305 .8045 465 ---- ---- ---- ---- .8095 -.0310 .8405 470 ---- ---- ---- ---- .8460 -.0315 .8775 475 ---- ---- ---- ---- .8825 -.0325 .9150 480 ---- ---- ---- ---- .9200 -.0330 .9530 485 ---- ---- ---- ---- .9580 -.0340 .9920 490 ---- ---- ---- ---- .9970 -.0340 1.0310 495 ---- ---- ---- ---- 1.0360 -.0350 1.0710 500 ---- ---- ---- ---- 1.0755 -.0355 1.1110 505 ---- ---- ---- ---- 1.1160 -.0360 1.1520 510 ---- ---- ---- ---- 1.1565 -.0365 1.1930 515 ---- ---- ---- ---- 1.1975 -.0370 1.2345 520 ---- ---- ---- ---- 1.2390 -.0375 1.2765 525 ---- ---- ---- ---- 1.2810 -.0380 1.3190 530 ---- ---- ---- ---- 1.3235 -.0380 1.3615 535 ---- ---- ---- ---- 1.3660 -.0390 1.4050 540 ---- ---- ---- ---- 1.4090 -.0395 1.4485 545 ---- ---- ---- ---- 1.4525 -.0400 1.4925 550 ---- ---- ---- ---- 1.4960 -.0405 1.5365 555 ---- ---- ---- ---- 1.5405 -.0405 1.5810 560 ---- ---- ---- ---- 1.5845 -.0415 1.6260 565 ---- ---- ---- ---- 1.6295 -.0415 1.6710 570 ---- ---- ---- ---- 1.6745 -.0420 1.7165 575 ---- ---- ---- ---- 1.7195 -.0425 1.7620 580 ---- ---- ---- ---- 1.7655 -.0425 1.8080 600 ---- ---- ---- ---- 1.9500 -.0440 1.9940 625 ---- ---- ---- ---- 2.1860 -.0455 2.2315 650 ---- ---- ---- ---- 2.4270 -.0470 2.4740 675 ---- ---- ---- ---- 2.6725 -.0485 2.7210 700 ---- ---- ---- ---- 2.9215 -.0490 2.9705 725 ---- ---- ---- ---- 3.1715 -.0490 3.2205 750 ---- ---- ---- ---- 3.4215 -.0490 3.4705 775 ---- ---- ---- ---- 3.6715 -.0490 3.7205 800 ---- ---- ---- ---- 3.9215 -.0490 3.9705 825 ---- ---- ---- ---- 4.1715 -.0490 4.2205 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 -.0005 .0025 200 ---- ---- ---- ---- .0065 -.0005 .0070 220 ---- ---- ---- ---- .0130 -.0010 .0140 225 ---- ---- ---- ---- .0150 -.0015 .0165 230 ---- ---- ---- ---- .0175 -.0020 .0195 235 ---- ---- ---- ---- .0205 -.0020 .0225 240 ---- ---- ---- ---- .0235 -.0025 .0260 245 ---- ---- ---- ---- .0275 -.0020 .0295 250 ---- ---- ---- ---- .0315 -.0025 .0340 255 ---- ---- ---- ---- .0355 -.0030 .0385 260 ---- ---- ---- ---- .0405 -.0035 .0440 265 ---- ---- ---- ---- .0455 -.0040 .0495 270 ---- ---- ---- ---- .0515 -.0040 .0555 275 ---- ---- ---- ---- .0575 -.0045 .0620 280 ---- ---- ---- ---- .0645 -.0050 .0695 285 ---- ---- ---- ---- .0720 -.0050 .0770 290 ---- ---- ---- ---- .0800 -.0055 .0855 295 ---- ---- ---- ---- .0885 -.0060 .0945 300 ---- ---- ---- ---- .0975 -.0070 .1045 305 ---- ---- ---- ---- .1070 -.0075 .1145 310 ---- ---- ---- ---- .1175 -.0080 .1255 315 ---- ---- ---- ---- .1285 -.0085 .1370 320 ---- ---- ---- ---- .1405 -.0090 .1495 325 ---- ---- ---- ---- .1530 -.0095 .1625 330 ---- ---- ---- ---- .1660 -.0105 .1765 335 ---- ---- ---- ---- .1800 -.0110 .1910 340 ---- ---- ---- ---- .1945 -.0120 .2065 345 ---- ---- ---- ---- .2100 -.0125 .2225 350 ---- ---- ---- ---- .2265 -.0130 .2395 355 ---- ---- ---- ---- .2430 -.0140 .2570 360 ---- ---- ---- ---- .2610 -.0145 .2755 365 ---- ---- ---- ---- .2795 -.0155 .2950 370 ---- ---- ---- ---- .2990 -.0160 .3150 375 ---- ---- ---- ---- .3190 -.0170 .3360 380 ---- ---- ---- ---- .3400 -.0175 .3575 385 ---- ---- ---- ---- .3620 -.0185 .3805 390 ---- ---- ---- ---- .3845 -.0195 .4040 395 ---- ---- ---- ---- .4085 -.0195 .4280 400 ---- ---- ---- ---- .4330 -.0205 .4535 405 ---- ---- ---- ---- .4585 -.0215 .4800 410 ---- ---- ---- ---- .4845 -.0225 .5070 415 ---- ---- ---- ---- .5120 -.0230 .5350 420 ---- ---- ---- ---- .5400 -.0240 .5640 425 ---- ---- ---- ---- .5690 -.0245 .5935 430 ---- ---- ---- ---- .5990 -.0255 .6245 435 ---- ---- ---- ---- .6295 -.0265 .6560 440 ---- ---- ---- ---- .6610 -.0270 .6880 445 ---- ---- ---- ---- .6935 -.0275 .7210 450 ---- ---- ---- ---- .7265 -.0285 .7550 455 ---- ---- ---- ---- .7605 -.0290 .7895 460 ---- ---- ---- ---- .7950 -.0295 .8245 465 ---- ---- ---- ---- .8300 -.0305 .8605 470 ---- ---- ---- ---- .8660 -.0310 .8970 475 ---- ---- ---- ---- .9025 -.0315 .9340 480 ---- ---- ---- ---- .9395 -.0320 .9715 485 ---- ---- ---- ---- .9770 -.0330 1.0100 490 ---- ---- ---- ---- 1.0155 -.0330 1.0485 495 ---- ---- ---- ---- 1.0540 -.0340 1.0880 500 ---- ---- ---- ---- 1.0930 -.0350 1.1280 505 ---- ---- ---- ---- 1.1330 -.0350 1.1680 510 ---- ---- ---- ---- 1.1730 -.0360 1.2090 515 ---- ---- ---- ---- 1.2140 -.0360 1.2500 520 ---- ---- ---- ---- 1.2550 -.0365 1.2915 525 ---- ---- ---- ---- 1.2965 -.0370 1.3335 530 ---- ---- ---- ---- 1.3380 -.0375 1.3755 535 ---- ---- ---- ---- 1.3805 -.0380 1.4185 540 ---- ---- ---- ---- 1.4230 -.0385 1.4615 545 ---- ---- ---- ---- 1.4660 -.0390 1.5050 550 ---- ---- ---- ---- 1.5090 -.0395 1.5485 555 ---- ---- ---- ---- 1.5530 -.0395 1.5925 560 ---- ---- ---- ---- 1.5965 -.0405 1.6370 565 ---- ---- ---- ---- 1.6410 -.0405 1.6815 570 ---- ---- ---- ---- 1.6855 -.0410 1.7265 575 ---- ---- ---- ---- 1.7305 -.0410 1.7715 580 ---- ---- ---- ---- 1.7755 -.0415 1.8170 600 ---- ---- ---- ---- 1.9585 -.0430 2.0015 625 ---- ---- ---- ---- 2.1920 -.0450 2.2370 650 ---- ---- ---- ---- 2.4310 -.0465 2.4775 675 ---- ---- ---- ---- 2.6745 -.0475 2.7220 700 ---- ---- ---- ---- 2.9215 -.0490 2.9705 725 ---- ---- ---- ---- 3.1715 -.0490 3.2205 750 ---- ---- ---- ---- 3.4215 -.0490 3.4705 775 ---- ---- ---- ---- 3.6715 -.0490 3.7205 800 ---- ---- ---- ---- 3.9215 -.0490 3.9705 825 ---- ---- ---- ---- 4.1715 -.0490 4.2205 2 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0085 -.0005 .0090 220 ---- ---- ---- ---- .0160 -.0015 .0175 225 ---- ---- ---- ---- .0190 -.0015 .0205 230 ---- ---- ---- ---- .0215 -.0020 .0235 235 ---- ---- ---- ---- .0250 -.0020 .0270 240 ---- ---- ---- ---- .0285 -.0025 .0310 245 ---- ---- ---- ---- .0330 -.0025 .0355 250 ---- ---- ---- ---- .0370 -.0030 .0400 255 ---- ---- ---- ---- .0420 -.0035 .0455 260 ---- ---- ---- ---- .0475 -.0035 .0510 265 ---- ---- ---- ---- .0535 -.0040 .0575 270 ---- ---- ---- ---- .0595 -.0045 .0640 275 ---- ---- ---- ---- .0665 -.0050 .0715 280 ---- ---- ---- ---- .0740 -.0050 .0790 285 ---- ---- ---- ---- .0820 -.0055 .0875 290 ---- ---- ---- ---- .0905 -.0060 .0965 295 ---- ---- ---- ---- .0995 -.0065 .1060 300 ---- ---- ---- ---- .1090 -.0075 .1165 305 ---- ---- ---- ---- .1195 -.0080 .1275 310 ---- ---- ---- ---- .1305 -.0085 .1390 315 ---- ---- ---- ---- .1420 -.0090 .1510 320 ---- ---- ---- ---- .1545 -.0095 .1640 325 ---- ---- ---- ---- .1675 -.0100 .1775 330 ---- ---- ---- ---- .1815 -.0105 .1920 335 ---- ---- ---- ---- .1955 -.0115 .2070 340 ---- ---- ---- ---- .2110 -.0120 .2230 345 ---- ---- ---- ---- .2270 -.0125 .2395 350 ---- ---- ---- ---- .2435 -.0135 .2570 355 ---- ---- ---- ---- .2610 -.0140 .2750 360 ---- ---- ---- ---- .2790 -.0145 .2935 365 ---- ---- ---- ---- .2980 -.0155 .3135 370 ---- ---- ---- ---- .3175 -.0165 .3340 375 ---- ---- ---- ---- .3380 -.0170 .3550 380 ---- ---- ---- ---- .3595 -.0175 .3770 385 ---- ---- ---- ---- .3815 -.0185 .4000 390 ---- ---- ---- ---- .4050 -.0190 .4240 395 ---- ---- ---- ---- .4290 -.0195 .4485 400 ---- ---- ---- ---- .4535 -.0210 .4745 405 ---- ---- ---- ---- .4795 -.0210 .5005 410 ---- ---- ---- ---- .5060 -.0220 .5280 415 ---- ---- ---- ---- .5335 -.0230 .5565 420 ---- ---- ---- ---- .5615 -.0240 .5855 425 ---- ---- ---- ---- .5910 -.0245 .6155 430 ---- ---- ---- ---- .6210 -.0250 .6460 435 ---- ---- ---- ---- .6515 -.0260 .6775 440 ---- ---- ---- ---- .6830 -.0265 .7095 445 ---- ---- ---- ---- .7155 -.0270 .7425 450 ---- ---- ---- ---- .7485 -.0280 .7765 455 ---- ---- ---- ---- .7825 -.0285 .8110 460 ---- ---- ---- ---- .8165 -.0295 .8460 465 ---- ---- ---- ---- .8520 -.0295 .8815 470 ---- ---- ---- ---- .8875 -.0305 .9180 475 ---- ---- ---- ---- .9240 -.0310 .9550 480 ---- ---- ---- ---- .9605 -.0320 .9925 485 ---- ---- ---- ---- .9980 -.0325 1.0305 490 ---- ---- ---- ---- 1.0360 -.0330 1.0690 495 ---- ---- ---- ---- 1.0745 -.0335 1.1080 500 ---- ---- ---- ---- 1.1140 -.0335 1.1475 505 ---- ---- ---- ---- 1.1535 -.0340 1.1875 510 ---- ---- ---- ---- 1.1930 -.0350 1.2280 515 ---- ---- ---- ---- 1.2335 -.0355 1.2690 520 ---- ---- ---- ---- 1.2745 -.0360 1.3105 525 ---- ---- ---- ---- 1.3155 -.0365 1.3520 530 ---- ---- ---- ---- 1.3570 -.0370 1.3940 535 ---- ---- ---- ---- 1.3990 -.0375 1.4365 540 ---- ---- ---- ---- 1.4415 -.0375 1.4790 545 ---- ---- ---- ---- 1.4840 -.0380 1.5220 550 ---- ---- ---- ---- 1.5270 -.0385 1.5655 555 ---- ---- ---- ---- 1.5700 -.0395 1.6095 560 ---- ---- ---- ---- 1.6140 -.0395 1.6535 565 ---- ---- ---- ---- 1.6575 -.0400 1.6975 570 ---- ---- ---- ---- 1.7020 -.0400 1.7420 575 ---- ---- ---- ---- 1.7465 -.0405 1.7870 600 ---- ---- ---- ---- 1.9725 -.0425 2.0150 625 ---- ---- ---- ---- 2.2045 -.0440 2.2485 650 ---- ---- ---- ---- 2.4415 -.0455 2.4870 675 ---- ---- ---- ---- 2.6830 -.0470 2.7300 700 ---- ---- ---- ---- 2.9280 -.0485 2.9765 725 ---- ---- ---- ---- 3.1770 -.0490 3.2260 750 ---- ---- ---- ---- 3.4270 -.0490 3.4760 775 ---- ---- ---- ---- 3.6770 -.0490 3.7260 800 ---- ---- ---- ---- 3.9270 -.0490 3.9760 825 ---- ---- ---- ---- 4.1770 -.0490 4.2260 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 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0105 -.0010 .0115 220 ---- ---- ---- ---- .0200 -.0020 .0220 225 ---- ---- ---- ---- .0230 -.0020 .0250 230 ---- ---- ---- ---- .0265 -.0025 .0290 235 ---- ---- ---- ---- .0305 -.0025 .0330 240 ---- ---- ---- ---- .0345 -.0030 .0375 245 ---- ---- ---- ---- .0390 -.0030 .0420 250 ---- ---- ---- ---- .0440 -.0035 .0475 255 ---- ---- ---- ---- .0495 -.0040 .0535 260 ---- ---- ---- ---- .0555 -.0040 .0595 265 ---- ---- ---- ---- .0620 -.0045 .0665 270 ---- ---- ---- ---- .0690 -.0045 .0735 275 ---- ---- ---- ---- .0765 -.0050 .0815 280 ---- ---- ---- ---- .0845 -.0055 .0900 285 ---- ---- ---- ---- .0930 -.0060 .0990 290 ---- ---- ---- ---- .1020 -.0065 .1085 295 ---- ---- ---- ---- .1120 -.0070 .1190 300 ---- ---- ---- ---- .1220 -.0075 .1295 305 ---- ---- ---- ---- .1330 -.0080 .1410 310 ---- ---- ---- ---- .1445 -.0090 .1535 315 ---- ---- ---- ---- .1570 -.0090 .1660 320 ---- ---- ---- ---- .1700 -.0095 .1795 325 ---- ---- ---- ---- .1835 -.0105 .1940 330 ---- ---- ---- ---- .1975 -.0110 .2085 335 ---- ---- ---- ---- .2125 -.0115 .2240 340 ---- ---- ---- ---- .2285 -.0120 .2405 345 ---- ---- ---- ---- .2445 -.0130 .2575 350 ---- ---- ---- ---- .2615 -.0135 .2750 355 ---- ---- ---- ---- .2795 -.0140 .2935 360 ---- ---- ---- ---- .2980 -.0150 .3130 4 365 ---- ---- ---- ---- .3175 -.0155 .3330 370 ---- ---- ---- ---- .3375 -.0160 .3535 375 ---- ---- ---- ---- .3580 -.0170 .3750 380 ---- ---- ---- ---- .3795 -.0180 .3975 385 ---- ---- ---- ---- .4020 -.0185 .4205 390 ---- ---- ---- ---- .4255 -.0190 .4445 395 ---- ---- ---- ---- .4495 -.0195 .4690 400 ---- ---- ---- ---- .4745 -.0205 .4950 405 ---- ---- ---- ---- .5000 -.0215 .5215 410 ---- ---- ---- ---- .5270 -.0215 .5485 415 ---- ---- ---- ---- .5540 -.0230 .5770 420 ---- ---- ---- ---- .5825 -.0230 .6055 425 ---- ---- ---- ---- .6115 -.0240 .6355 430 ---- ---- ---- ---- .6415 -.0245 .6660 435 ---- ---- ---- ---- .6720 -.0255 .6975 440 ---- ---- ---- ---- .7030 -.0265 .7295 445 ---- ---- ---- ---- .7355 -.0265 .7620 450 ---- ---- ---- ---- .7680 -.0275 .7955 455 ---- ---- ---- ---- .8015 -.0280 .8295 460 ---- ---- ---- ---- .8355 -.0290 .8645 465 ---- ---- ---- ---- .8705 -.0290 .8995 470 ---- ---- ---- ---- .9060 -.0295 .9355 475 ---- ---- ---- ---- .9415 -.0305 .9720 480 ---- ---- ---- ---- .9785 -.0310 1.0095 485 ---- ---- ---- ---- 1.0155 -.0315 1.0470 490 ---- ---- ---- ---- 1.0530 -.0320 1.0850 495 ---- ---- ---- ---- 1.0910 -.0330 1.1240 500 ---- ---- ---- ---- 1.1295 -.0335 1.1630 505 ---- ---- ---- ---- 1.1690 -.0335 1.2025 510 ---- ---- ---- ---- 1.2085 -.0340 1.2425 515 ---- ---- ---- ---- 1.2485 -.0345 1.2830 520 ---- ---- ---- ---- 1.2885 -.0355 1.3240 525 ---- ---- ---- ---- 1.3295 -.0355 1.3650 530 ---- ---- ---- ---- 1.3705 -.0365 1.4070 535 ---- ---- ---- ---- 1.4120 -.0370 1.4490 540 ---- ---- ---- ---- 1.4540 -.0370 1.4910 545 ---- ---- ---- ---- 1.4960 -.0375 1.5335 550 ---- ---- ---- ---- 1.5390 -.0375 1.5765 555 ---- ---- ---- ---- 1.5815 -.0385 1.6200 560 ---- ---- ---- ---- 1.6250 -.0385 1.6635 565 ---- ---- ---- ---- 1.6685 -.0390 1.7075 570 ---- ---- ---- ---- 1.7120 -.0395 1.7515 575 ---- ---- ---- ---- 1.7560 -.0400 1.7960 600 ---- ---- ---- ---- 1.9805 -.0415 2.0220 625 ---- ---- ---- ---- 2.2105 -.0435 2.2540 650 ---- ---- ---- ---- 2.4460 -.0445 2.4905 675 ---- ---- ---- ---- 2.6855 -.0465 2.7320 700 ---- ---- ---- ---- 2.9295 -.0475 2.9770 725 ---- ---- ---- ---- 3.1770 -.0490 3.2260 750 ---- ---- ---- ---- 3.4270 -.0490 3.4760 775 ---- ---- ---- ---- 3.6770 -.0490 3.7260 800 ---- ---- ---- ---- 3.9270 -.0490 3.9760 825 ---- ---- ---- ---- 4.1770 -.0490 4.2260 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 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0135 -.0015 .0150 220 ---- ---- ---- ---- .0245 -.0020 .0265 225 ---- ---- ---- ---- .0285 -.0020 .0305 230 ---- ---- ---- ---- .0320 -.0025 .0345 235 ---- ---- ---- ---- .0365 -.0025 .0390 240 ---- ---- ---- ---- .0415 -.0025 .0440 245 ---- ---- ---- ---- .0465 -.0030 .0495 250 ---- ---- ---- ---- .0520 -.0035 .0555 255 ---- ---- ---- ---- .0580 -.0040 .0620 260 ---- ---- ---- ---- .0645 -.0045 .0690 265 ---- ---- ---- ---- .0715 -.0045 .0760 270 ---- ---- ---- ---- .0790 -.0050 .0840 275 ---- ---- ---- ---- .0870 -.0055 .0925 280 ---- ---- ---- ---- .0960 -.0055 .1015 285 ---- ---- ---- ---- .1050 -.0065 .1115 290 ---- ---- ---- ---- .1145 -.0070 .1215 295 ---- ---- ---- ---- .1250 -.0075 .1325 300 ---- ---- ---- ---- .1360 -.0075 .1435 305 ---- ---- ---- ---- .1475 -.0085 .1560 310 ---- ---- ---- ---- .1595 -.0090 .1685 315 ---- ---- ---- ---- .1725 -.0095 .1820 320 ---- ---- ---- ---- .1860 -.0100 .1960 325 ---- ---- ---- ---- .2000 -.0105 .2105 330 ---- ---- ---- ---- .2150 -.0110 .2260 335 ---- ---- ---- ---- .2300 -.0120 .2420 340 ---- ---- ---- ---- .2465 -.0120 .2585 345 ---- ---- ---- ---- .2630 -.0130 .2760 350 ---- ---- ---- ---- .2805 -.0135 .2940 355 ---- ---- ---- ---- .2985 -.0145 .3130 360 ---- ---- ---- ---- .3175 -.0150 .3325 365 ---- ---- ---- ---- .3370 -.0155 .3525 370 ---- ---- ---- ---- .3575 -.0160 .3735 375 ---- ---- ---- ---- .3785 -.0170 .3955 380 ---- ---- ---- ---- .4005 -.0175 .4180 385 ---- ---- ---- ---- .4230 -.0185 .4415 390 ---- ---- ---- ---- .4465 -.0190 .4655 395 ---- ---- ---- ---- .4705 -.0195 .4900 400 ---- ---- ---- ---- .4955 -.0205 .5160 405 ---- ---- ---- ---- .5215 -.0210 .5425 410 ---- ---- ---- ---- .5480 -.0215 .5695 415 ---- ---- ---- ---- .5755 -.0225 .5980 420 ---- ---- ---- ---- .6035 -.0230 .6265 425 ---- ---- ---- ---- .6325 -.0240 .6565 430 ---- ---- ---- ---- .6625 -.0240 .6865 435 ---- ---- ---- ---- .6930 -.0245 .7175 440 ---- ---- ---- ---- .7240 -.0255 .7495 445 ---- ---- ---- ---- .7560 -.0260 .7820 450 ---- ---- ---- ---- .7885 -.0265 .8150 455 ---- ---- ---- ---- .8215 -.0275 .8490 460 ---- ---- ---- ---- .8555 -.0280 .8835 465 ---- ---- ---- ---- .8900 -.0285 .9185 470 ---- ---- ---- ---- .9250 -.0295 .9545 475 ---- ---- ---- ---- .9605 -.0300 .9905 480 ---- ---- ---- ---- .9970 -.0305 1.0275 485 ---- ---- ---- ---- 1.0335 -.0310 1.0645 490 ---- ---- ---- ---- 1.0710 -.0315 1.1025 495 ---- ---- ---- ---- 1.1090 -.0320 1.1410 500 ---- ---- ---- ---- 1.1470 -.0325 1.1795 505 ---- ---- ---- ---- 1.1860 -.0330 1.2190 510 ---- ---- ---- ---- 1.2250 -.0335 1.2585 515 ---- ---- ---- ---- 1.2645 -.0340 1.2985 520 ---- ---- ---- ---- 1.3045 -.0345 1.3390 525 ---- ---- ---- ---- 1.3450 -.0350 1.3800 530 ---- ---- ---- ---- 1.3860 -.0355 1.4215 535 ---- ---- ---- ---- 1.4270 -.0360 1.4630 540 ---- ---- ---- ---- 1.4685 -.0365 1.5050 545 ---- ---- ---- ---- 1.5105 -.0365 1.5470 550 ---- ---- ---- ---- 1.5525 -.0370 1.5895 555 ---- ---- ---- ---- 1.5950 -.0375 1.6325 575 ---- ---- ---- ---- 1.7680 -.0390 1.8070 600 ---- ---- ---- ---- 1.9905 -.0410 2.0315 625 ---- ---- ---- ---- 2.2185 -.0425 2.2610 650 ---- ---- ---- ---- 2.4520 -.0440 2.4960 675 ---- ---- ---- ---- 2.6900 -.0455 2.7355 700 ---- ---- ---- ---- 2.9320 -.0470 2.9790 725 ---- ---- ---- ---- 3.1780 -.0480 3.2260 750 ---- ---- ---- ---- 3.4270 -.0490 3.4760 775 ---- ---- ---- ---- 3.6770 -.0490 3.7260 800 ---- ---- ---- ---- 3.9270 -.0490 3.9760 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0050 -.0005 .0055 175 ---- ---- ---- ---- .0115 -.0010 .0125 200 ---- ---- ---- ---- .0235 -.0015 .0250 225 ---- ---- ---- ---- .0415 -.0030 .0445 230 ---- ---- ---- ---- .0465 -.0025 .0490 235 ---- ---- ---- ---- .0510 -.0035 .0545 240 ---- ---- ---- ---- .0565 -.0035 .0600 245 ---- ---- ---- ---- .0625 -.0035 .0660 250 ---- ---- ---- ---- .0685 -.0040 .0725 255 ---- ---- ---- ---- .0750 -.0045 .0795 260 ---- ---- ---- ---- .0820 -.0045 .0865 265 ---- ---- ---- ---- .0890 -.0055 .0945 270 ---- ---- ---- ---- .0970 -.0055 .1025 275 ---- ---- ---- ---- .1050 -.0060 .1110 280 ---- ---- ---- ---- .1140 -.0060 .1200 285 ---- ---- ---- ---- .1230 -.0070 .1300 290 ---- ---- ---- ---- .1325 -.0075 .1400 295 ---- ---- ---- ---- .1430 -.0075 .1505 300 ---- ---- ---- ---- .1535 -.0085 .1620 305 ---- ---- ---- ---- .1650 -.0085 .1735 310 ---- ---- ---- ---- .1770 -.0090 .1860 315 ---- ---- ---- ---- .1895 -.0100 .1995 320 ---- ---- ---- ---- .2030 -.0100 .2130 325 ---- ---- ---- ---- .2165 -.0110 .2275 330 ---- ---- ---- ---- .2310 -.0115 .2425 335 ---- ---- ---- ---- .2465 -.0120 .2585 340 ---- ---- ---- ---- .2625 -.0125 .2750 345 ---- ---- ---- ---- .2790 -.0130 .2920 350 ---- ---- ---- ---- .2965 -.0135 .3100 355 ---- ---- ---- ---- .3145 -.0145 .3290 360 ---- ---- ---- ---- .3335 -.0150 .3485 365 ---- ---- ---- ---- .3535 -.0155 .3690 370 ---- ---- ---- ---- .3740 -.0165 .3905 375 ---- ---- ---- ---- .3955 -.0170 .4125 380 ---- ---- ---- ---- .4175 -.0175 .4350 385 ---- ---- ---- ---- .4405 -.0185 .4590 390 ---- ---- ---- ---- .4645 -.0190 .4835 395 ---- ---- ---- ---- .4890 -.0195 .5085 400 ---- ---- ---- ---- .5145 -.0200 .5345 405 ---- ---- ---- ---- .5405 -.0210 .5615 410 ---- ---- ---- ---- .5675 -.0215 .5890 415 ---- ---- ---- ---- .5950 -.0220 .6170 420 ---- ---- ---- ---- .6235 -.0225 .6460 425 ---- ---- ---- ---- .6525 -.0235 .6760 430 ---- ---- ---- ---- .6825 -.0240 .7065 435 ---- ---- ---- ---- .7130 -.0245 .7375 440 ---- ---- ---- ---- .7440 -.0255 .7695 445 ---- ---- ---- ---- .7760 -.0260 .8020 450 ---- ---- ---- ---- .8085 -.0265 .8350 455 ---- ---- ---- ---- .8415 -.0270 .8685 460 ---- ---- ---- ---- .8755 -.0275 .9030 465 ---- ---- ---- ---- .9095 -.0285 .9380 470 ---- ---- ---- ---- .9445 -.0290 .9735 475 ---- ---- ---- ---- .9800 -.0295 1.0095 480 ---- ---- ---- ---- 1.0160 -.0300 1.0460 485 ---- ---- ---- ---- 1.0530 -.0305 1.0835 490 ---- ---- ---- ---- 1.0900 -.0310 1.1210 495 ---- ---- ---- ---- 1.1275 -.0315 1.1590 500 ---- ---- ---- ---- 1.1655 -.0320 1.1975 505 ---- ---- ---- ---- 1.2040 -.0325 1.2365 510 ---- ---- ---- ---- 1.2430 -.0330 1.2760 515 ---- ---- ---- ---- 1.2820 -.0335 1.3155 520 ---- ---- ---- ---- 1.3220 -.0340 1.3560 525 ---- ---- ---- ---- 1.3620 -.0345 1.3965 530 ---- ---- ---- ---- 1.4025 -.0350 1.4375 535 ---- ---- ---- ---- 1.4435 -.0355 1.4790 540 ---- ---- ---- ---- 1.4845 -.0360 1.5205 545 ---- ---- ---- ---- 1.5260 -.0365 1.5625 550 ---- ---- ---- ---- 1.5680 -.0365 1.6045 555 ---- ---- ---- ---- 1.6100 -.0370 1.6470 575 ---- ---- ---- ---- 1.7820 -.0385 1.8205 600 ---- ---- ---- ---- 2.0025 -.0405 2.0430 625 ---- ---- ---- ---- 2.2295 -.0420 2.2715 650 ---- ---- ---- ---- 2.4615 -.0435 2.5050 675 ---- ---- ---- ---- 2.6985 -.0450 2.7435 700 ---- ---- ---- ---- 2.9395 -.0465 2.9860 725 ---- ---- ---- ---- 3.1840 -.0480 3.2320 750 ---- ---- ---- ---- 3.4325 -.0490 3.4815 775 ---- ---- ---- ---- 3.6825 -.0490 3.7315 800 ---- ---- ---- ---- 3.9325 -.0490 3.9815 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0075 -.0005 .0080 150 ---- ---- ---- ---- .0150 -.0010 .0160 175 ---- ---- ---- ---- .0270 -.0015 .0285 200 ---- ---- ---- ---- .0440 -.0020 .0460 225 ---- ---- ---- ---- .0660 -.0035 .0695 230 ---- ---- ---- ---- .0715 -.0035 .0750 235 ---- ---- ---- ---- .0765 -.0040 .0805 240 ---- ---- ---- ---- .0825 -.0040 .0865 245 ---- ---- ---- ---- .0885 -.0045 .0930 250 ---- ---- ---- ---- .0945 -.0050 .0995 255 ---- ---- ---- ---- .1010 -.0055 .1065 260 ---- ---- ---- ---- .1080 -.0055 .1135 265 ---- ---- ---- ---- .1150 -.0060 .1210 270 ---- ---- ---- ---- .1225 -.0065 .1290 275 ---- ---- ---- ---- .1305 -.0065 .1370 280 ---- ---- ---- ---- .1390 -.0065 .1455 285 ---- ---- ---- ---- .1475 -.0070 .1545 290 ---- ---- ---- ---- .1565 -.0075 .1640 295 ---- ---- ---- ---- .1660 -.0080 .1740 300 ---- ---- ---- ---- .1760 -.0085 .1845 305 ---- ---- ---- ---- .1865 -.0090 .1955 310 ---- ---- ---- ---- .1975 -.0095 .2070 315 ---- ---- ---- ---- .2095 -.0100 .2195 320 ---- ---- ---- ---- .2220 -.0100 .2320 325 ---- ---- ---- ---- .2350 -.0110 .2460 330 ---- ---- ---- ---- .2485 -.0115 .2600 335 ---- ---- ---- ---- .2630 -.0120 .2750 340 ---- ---- ---- ---- .2785 -.0125 .2910 345 ---- ---- ---- ---- .2945 -.0135 .3080 350 ---- ---- ---- ---- .3115 -.0140 .3255 355 ---- ---- ---- ---- .3295 -.0145 .3440 360 ---- ---- ---- ---- .3485 -.0150 .3635 365 ---- ---- ---- ---- .3685 -.0155 .3840 370 ---- ---- ---- ---- .3890 -.0160 .4050 375 ---- ---- ---- ---- .4105 -.0170 .4275 380 ---- ---- ---- ---- .4330 -.0175 .4505 385 ---- ---- ---- ---- .4565 -.0180 .4745 390 ---- ---- ---- ---- .4810 -.0185 .4995 395 ---- ---- ---- ---- .5060 -.0195 .5255 400 ---- ---- ---- ---- .5320 -.0200 .5520 405 ---- ---- ---- ---- .5590 -.0205 .5795 410 ---- ---- ---- ---- .5865 -.0210 .6075 415 ---- ---- ---- ---- .6150 -.0215 .6365 420 ---- ---- ---- ---- .6440 -.0225 .6665 425 ---- ---- ---- ---- .6740 -.0230 .6970 430 ---- ---- ---- ---- .7050 -.0235 .7285 435 ---- ---- ---- ---- .7365 -.0240 .7605 440 ---- ---- ---- ---- .7685 -.0250 .7935 445 ---- ---- ---- ---- .8015 -.0255 .8270 450 ---- ---- ---- ---- .8350 -.0260 .8610 455 ---- ---- ---- ---- .8695 -.0265 .8960 460 ---- ---- ---- ---- .9045 -.0270 .9315 465 ---- ---- ---- ---- .9400 -.0275 .9675 470 ---- ---- ---- ---- .9760 -.0280 1.0040 475 ---- ---- ---- ---- 1.0125 -.0285 1.0410 480 ---- ---- ---- ---- 1.0500 -.0290 1.0790 485 ---- ---- ---- ---- 1.0875 -.0295 1.1170 490 ---- ---- ---- ---- 1.1260 -.0300 1.1560 495 ---- ---- ---- ---- 1.1645 ---- ---- 500 ---- ---- ---- ---- 1.2040 -.0310 1.2350 525 ---- ---- ---- ---- 1.4060 -.0330 1.4390 550 ---- ---- ---- ---- 1.6175 -.0345 1.6520 575 ---- ---- ---- ---- 1.8355 -.0360 1.8715 600 ---- ---- ---- ---- 2.0585 -.0375 2.0960 625 ---- ---- ---- ---- 2.2855 -.0390 2.3245 650 ---- ---- ---- ---- 2.5165 -.0400 2.5565 675 ---- ---- ---- ---- 2.7510 -.0405 2.7915 700 ---- ---- ---- ---- 2.9875 -.0415 3.0290 725 ---- ---- ---- ---- 3.2260 -.0430 3.2690 750 ---- ---- ---- ---- 3.4670 ---- ---- HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0040 -.0005 .0045 125 ---- ---- ---- ---- .0100 -.0005 .0105 150 ---- ---- ---- ---- .0195 -.0010 .0205 175 ---- ---- ---- ---- .0335 -.0015 .0350 200 ---- ---- ---- ---- .0520 -.0025 .0545 225 ---- ---- ---- ---- .0760 -.0035 .0795 230 ---- ---- ---- ---- .0815 -.0040 .0855 235 ---- ---- ---- ---- .0870 -.0045 .0915 240 ---- ---- ---- ---- .0930 -.0045 .0975 245 ---- ---- ---- ---- .0995 -.0045 .1040 250 ---- ---- ---- ---- .1060 -.0050 .1110 255 ---- ---- ---- ---- .1125 -.0055 .1180 260 ---- ---- ---- ---- .1200 -.0055 .1255 265 ---- ---- ---- ---- .1270 -.0060 .1330 270 ---- ---- ---- ---- .1350 -.0065 .1415 275 ---- ---- ---- ---- .1430 -.0070 .1500 280 ---- ---- ---- ---- .1515 -.0070 .1585 285 ---- ---- ---- ---- .1605 -.0075 .1680 290 ---- ---- ---- ---- .1700 -.0080 .1780 295 ---- ---- ---- ---- .1800 -.0080 .1880 300 ---- ---- ---- ---- .1900 -.0090 .1990 305 ---- ---- ---- ---- .2010 -.0095 .2105 310 ---- ---- ---- ---- .2125 -.0095 .2220 315 ---- ---- ---- ---- .2245 -.0105 .2350 320 ---- ---- ---- ---- .2375 -.0105 .2480 325 ---- ---- ---- ---- .2510 -.0110 .2620 330 ---- ---- ---- ---- .2650 -.0115 .2765 335 ---- ---- ---- ---- .2800 -.0120 .2920 340 ---- ---- ---- ---- .2955 -.0130 .3085 345 ---- ---- ---- ---- .3120 -.0135 .3255 350 ---- ---- ---- ---- .3295 -.0140 .3435 355 ---- ---- ---- ---- .3480 -.0145 .3625 360 ---- ---- ---- ---- .3670 -.0150 .3820 365 ---- ---- ---- ---- .3870 -.0155 .4025 370 ---- ---- ---- ---- .4080 -.0165 .4245 375 ---- ---- ---- ---- .4300 -.0170 .4470 380 ---- ---- ---- ---- .4525 -.0175 .4700 385 ---- ---- ---- ---- .4765 -.0180 .4945 390 ---- ---- ---- ---- .5010 -.0185 .5195 395 ---- ---- ---- ---- .5260 -.0195 .5455 400 ---- ---- ---- ---- .5520 -.0200 .5720 405 ---- ---- ---- ---- .5790 -.0205 .5995 410 ---- ---- ---- ---- .6065 -.0215 .6280 415 ---- ---- ---- ---- .6350 -.0220 .6570 420 ---- ---- ---- ---- .6645 -.0220 .6865 425 ---- ---- ---- ---- .6940 -.0230 .7170 430 ---- ---- ---- ---- .7250 -.0230 .7480 435 ---- ---- ---- ---- .7560 -.0240 .7800 440 ---- ---- ---- ---- .7880 -.0245 .8125 445 ---- ---- ---- ---- .8210 -.0250 .8460 450 ---- ---- ---- ---- .8540 -.0260 .8800 455 ---- ---- ---- ---- .8880 -.0265 .9145 460 ---- ---- ---- ---- .9225 -.0270 .9495 465 ---- ---- ---- ---- .9580 -.0270 .9850 470 ---- ---- ---- ---- .9935 -.0280 1.0215 475 ---- ---- ---- ---- 1.0300 -.0280 1.0580 480 ---- ---- ---- ---- 1.0665 -.0290 1.0955 485 ---- ---- ---- ---- 1.1040 -.0290 1.1330 490 ---- ---- ---- ---- 1.1420 -.0295 1.1715 495 ---- ---- ---- ---- 1.1800 ---- ---- 500 ---- ---- ---- ---- 1.2190 -.0305 1.2495 525 ---- ---- ---- ---- 1.4190 -.0325 1.4515 550 ---- ---- ---- ---- 1.6280 -.0340 1.6620 575 ---- ---- ---- ---- 1.8435 -.0360 1.8795 600 ---- ---- ---- ---- 2.0650 -.0370 2.1020 625 ---- ---- ---- ---- 2.2905 -.0385 2.3290 650 ---- ---- ---- ---- 2.5200 -.0400 2.5600 675 ---- ---- ---- ---- 2.7530 -.0410 2.7940 700 ---- ---- ---- ---- 2.9885 -.0420 3.0305 725 ---- ---- ---- ---- 3.2270 -.0425 3.2695 750 ---- ---- ---- ---- 3.4670 ---- ---- HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0050 -.0005 .0055 125 ---- ---- ---- ---- .0120 -.0005 .0125 150 ---- ---- ---- ---- .0225 -.0010 .0235 175 ---- ---- ---- ---- .0380 -.0015 .0395 200 ---- ---- ---- ---- .0580 -.0030 .0610 225 ---- ---- ---- ---- .0840 -.0040 .0880 230 ---- ---- ---- ---- .0900 -.0045 .0945 235 ---- ---- ---- ---- .0965 -.0040 .1005 240 ---- ---- ---- ---- .1025 -.0050 .1075 245 ---- ---- ---- ---- .1095 -.0050 .1145 250 ---- ---- ---- ---- .1165 -.0050 .1215 255 ---- ---- ---- ---- .1235 -.0055 .1290 260 ---- ---- ---- ---- .1310 -.0060 .1370 265 ---- ---- ---- ---- .1390 -.0060 .1450 270 ---- ---- ---- ---- .1470 -.0065 .1535 275 ---- ---- ---- ---- .1555 -.0065 .1620 280 ---- ---- ---- ---- .1640 -.0075 .1715 285 ---- ---- ---- ---- .1730 -.0080 .1810 290 ---- ---- ---- ---- .1825 -.0085 .1910 295 ---- ---- ---- ---- .1925 -.0085 .2010 300 ---- ---- ---- ---- .2030 -.0090 .2120 305 ---- ---- ---- ---- .2140 -.0095 .2235 310 ---- ---- ---- ---- .2255 -.0100 .2355 315 ---- ---- ---- ---- .2380 -.0100 .2480 320 ---- ---- ---- ---- .2505 -.0110 .2615 325 ---- ---- ---- ---- .2640 -.0110 .2750 330 ---- ---- ---- ---- .2780 -.0120 .2900 335 ---- ---- ---- ---- .2930 -.0125 .3055 340 ---- ---- ---- ---- .3090 -.0125 .3215 345 ---- ---- ---- ---- .3255 -.0130 .3385 350 ---- ---- ---- ---- .3430 -.0135 .3565 355 ---- ---- ---- ---- .3610 -.0145 .3755 360 ---- ---- ---- ---- .3805 -.0150 .3955 365 ---- ---- ---- ---- .4005 -.0160 .4165 370 ---- ---- ---- ---- .4220 -.0160 .4380 375 ---- ---- ---- ---- .4440 -.0165 .4605 380 ---- ---- ---- ---- .4670 -.0170 .4840 385 ---- ---- ---- ---- .4905 -.0180 .5085 390 ---- ---- ---- ---- .5150 -.0185 .5335 395 ---- ---- ---- ---- .5405 -.0195 .5600 400 ---- ---- ---- ---- .5670 -.0195 .5865 405 ---- ---- ---- ---- .5940 -.0205 .6145 410 ---- ---- ---- ---- .6220 -.0210 .6430 415 ---- ---- ---- ---- .6505 -.0215 .6720 420 ---- ---- ---- ---- .6800 -.0220 .7020 425 ---- ---- ---- ---- .7100 -.0225 .7325 430 ---- ---- ---- ---- .7410 -.0230 .7640 435 ---- ---- ---- ---- .7725 -.0235 .7960 440 ---- ---- ---- ---- .8045 -.0245 .8290 445 ---- ---- ---- ---- .8375 -.0245 .8620 450 ---- ---- ---- ---- .8710 -.0250 .8960 455 ---- ---- ---- ---- .9050 -.0260 .9310 460 ---- ---- ---- ---- .9400 -.0260 .9660 465 ---- ---- ---- ---- .9750 -.0270 1.0020 470 ---- ---- ---- ---- 1.0110 -.0275 1.0385 475 ---- ---- ---- ---- 1.0475 -.0280 1.0755 480 ---- ---- ---- ---- 1.0845 -.0285 1.1130 485 ---- ---- ---- ---- 1.1220 -.0290 1.1510 490 ---- ---- ---- ---- 1.1600 -.0295 1.1895 495 ---- ---- ---- ---- 1.1985 ---- ---- 500 ---- ---- ---- ---- 1.2375 -.0300 1.2675 525 ---- ---- ---- ---- 1.4385 -.0320 1.4705 550 ---- ---- ---- ---- 1.6475 -.0340 1.6815 575 ---- ---- ---- ---- 1.8640 -.0350 1.8990 600 ---- ---- ---- ---- 2.0850 -.0365 2.1215 625 ---- ---- ---- ---- 2.3105 -.0380 2.3485 650 ---- ---- ---- ---- 2.5400 -.0385 2.5785 675 ---- ---- ---- ---- 2.7725 -.0395 2.8120 700 ---- ---- ---- ---- 3.0075 -.0405 3.0480 725 ---- ---- ---- ---- 3.2445 -.0415 3.2860 750 ---- ---- ---- ---- 3.4835 ---- ---- HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 UNCH .0070 125 ---- ---- ---- ---- .0150 -.0005 .0155 150 ---- ---- ---- ---- .0270 -.0015 .0285 175 ---- ---- ---- ---- .0440 -.0020 .0460 200 ---- ---- ---- ---- .0660 -.0030 .0690 225 ---- ---- ---- ---- .0930 -.0040 .0970 230 ---- ---- ---- ---- .0990 -.0045 .1035 235 ---- ---- ---- ---- .1055 -.0045 .1100 240 ---- ---- ---- ---- .1120 -.0050 .1170 245 ---- ---- ---- ---- .1190 -.0050 .1240 250 ---- ---- ---- ---- .1260 -.0055 .1315 255 ---- ---- ---- ---- .1330 -.0060 .1390 260 ---- ---- ---- ---- .1410 -.0060 .1470 265 ---- ---- ---- ---- .1485 -.0065 .1550 270 ---- ---- ---- ---- .1570 -.0065 .1635 275 ---- ---- ---- ---- .1655 -.0070 .1725 280 ---- ---- ---- ---- .1745 -.0075 .1820 285 ---- ---- ---- ---- .1840 -.0080 .1920 290 ---- ---- ---- ---- .1940 -.0080 .2020 295 ---- ---- ---- ---- .2040 -.0090 .2130 300 ---- ---- ---- ---- .2150 -.0090 .2240 305 ---- ---- ---- ---- .2265 -.0095 .2360 310 ---- ---- ---- ---- .2380 -.0100 .2480 315 ---- ---- ---- ---- .2505 -.0105 .2610 320 ---- ---- ---- ---- .2640 -.0105 .2745 325 ---- ---- ---- ---- .2775 -.0115 .2890 330 ---- ---- ---- ---- .2920 -.0120 .3040 335 ---- ---- ---- ---- .3075 -.0120 .3195 340 ---- ---- ---- ---- .3235 -.0130 .3365 345 ---- ---- ---- ---- .3405 -.0135 .3540 350 ---- ---- ---- ---- .3580 -.0140 .3720 355 ---- ---- ---- ---- .3770 -.0145 .3915 360 ---- ---- ---- ---- .3965 -.0150 .4115 365 ---- ---- ---- ---- .4170 -.0155 .4325 370 ---- ---- ---- ---- .4380 -.0165 .4545 375 ---- ---- ---- ---- .4605 -.0165 .4770 380 ---- ---- ---- ---- .4835 -.0170 .5005 385 ---- ---- ---- ---- .5075 -.0175 .5250 390 ---- ---- ---- ---- .5320 -.0185 .5505 395 ---- ---- ---- ---- .5575 -.0190 .5765 400 ---- ---- ---- ---- .5840 -.0195 .6035 405 ---- ---- ---- ---- .6110 -.0205 .6315 410 ---- ---- ---- ---- .6390 -.0210 .6600 415 ---- ---- ---- ---- .6680 -.0210 .6890 420 ---- ---- ---- ---- .6975 -.0215 .7190 425 ---- ---- ---- ---- .7275 -.0225 .7500 430 ---- ---- ---- ---- .7585 -.0230 .7815 435 ---- ---- ---- ---- .7900 -.0235 .8135 440 ---- ---- ---- ---- .8220 -.0240 .8460 445 ---- ---- ---- ---- .8550 -.0245 .8795 450 ---- ---- ---- ---- .8885 -.0250 .9135 455 ---- ---- ---- ---- .9225 -.0260 .9485 460 ---- ---- ---- ---- .9575 -.0260 .9835 465 ---- ---- ---- ---- .9930 -.0265 1.0195 470 ---- ---- ---- ---- 1.0290 -.0270 1.0560 475 ---- ---- ---- ---- 1.0655 -.0270 1.0925 480 ---- ---- ---- ---- 1.1025 -.0275 1.1300 485 ---- ---- ---- ---- 1.1400 -.0280 1.1680 490 ---- ---- ---- ---- 1.1780 -.0285 1.2065 495 ---- ---- ---- ---- 1.2160 ---- ---- 500 ---- ---- ---- ---- 1.2550 -.0295 1.2845 525 ---- ---- ---- ---- 1.4555 -.0315 1.4870 550 ---- ---- ---- ---- 1.6650 -.0330 1.6980 575 ---- ---- ---- ---- 1.8805 -.0350 1.9155 600 ---- ---- ---- ---- 2.1015 -.0360 2.1375 625 ---- ---- ---- ---- 2.3265 -.0370 2.3635 650 ---- ---- ---- ---- 2.5555 -.0380 2.5935 675 ---- ---- ---- ---- 2.7870 -.0395 2.8265 700 ---- ---- ---- ---- 3.0215 -.0400 3.0615 725 ---- ---- ---- ---- 3.2585 -.0405 3.2990 750 ---- ---- ---- ---- 3.4970 ---- ---- HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 -.0005 .0065 125 ---- ---- ---- ---- .0140 -.0005 .0145 150 ---- ---- ---- ---- .0260 -.0015 .0275 175 ---- ---- ---- ---- .0435 -.0020 .0455 200 ---- ---- ---- ---- .0660 -.0030 .0690 225 ---- ---- ---- ---- .0945 -.0040 .0985 230 ---- ---- ---- ---- .1010 -.0045 .1055 235 ---- ---- ---- ---- .1075 -.0050 .1125 240 ---- ---- ---- ---- .1145 -.0050 .1195 245 ---- ---- ---- ---- .1220 -.0050 .1270 250 ---- ---- ---- ---- .1295 -.0055 .1350 255 ---- ---- ---- ---- .1375 -.0055 .1430 260 ---- ---- ---- ---- .1455 -.0060 .1515 265 ---- ---- ---- ---- .1540 -.0065 .1605 270 ---- ---- ---- ---- .1630 -.0065 .1695 275 ---- ---- ---- ---- .1720 -.0075 .1795 280 ---- ---- ---- ---- .1820 -.0075 .1895 285 ---- ---- ---- ---- .1920 -.0075 .1995 290 ---- ---- ---- ---- .2025 -.0080 .2105 295 ---- ---- ---- ---- .2135 -.0085 .2220 300 ---- ---- ---- ---- .2245 -.0095 .2340 305 ---- ---- ---- ---- .2365 -.0095 .2460 310 ---- ---- ---- ---- .2490 -.0100 .2590 315 ---- ---- ---- ---- .2625 -.0105 .2730 320 ---- ---- ---- ---- .2760 -.0110 .2870 325 ---- ---- ---- ---- .2905 -.0115 .3020 330 ---- ---- ---- ---- .3055 -.0120 .3175 335 ---- ---- ---- ---- .3215 -.0120 .3335 340 ---- ---- ---- ---- .3380 -.0130 .3510 345 ---- ---- ---- ---- .3550 -.0135 .3685 350 ---- ---- ---- ---- .3735 -.0140 .3875 355 ---- ---- ---- ---- .3925 -.0145 .4070 360 ---- ---- ---- ---- .4120 -.0150 .4270 365 ---- ---- ---- ---- .4330 -.0155 .4485 370 ---- ---- ---- ---- .4545 -.0160 .4705 375 ---- ---- ---- ---- .4765 -.0170 .4935 380 ---- ---- ---- ---- .5000 -.0170 .5170 385 ---- ---- ---- ---- .5240 -.0175 .5415 390 ---- ---- ---- ---- .5485 -.0185 .5670 395 ---- ---- ---- ---- .5740 -.0190 .5930 400 ---- ---- ---- ---- .6005 -.0195 .6200 405 ---- ---- ---- ---- .6275 -.0200 .6475 410 ---- ---- ---- ---- .6555 -.0205 .6760 415 ---- ---- ---- ---- .6840 -.0210 .7050 420 ---- ---- ---- ---- .7135 -.0215 .7350 425 ---- ---- ---- ---- .7435 -.0220 .7655 430 ---- ---- ---- ---- .7740 -.0225 .7965 435 ---- ---- ---- ---- .8055 -.0230 .8285 440 ---- ---- ---- ---- .8375 -.0235 .8610 445 ---- ---- ---- ---- .8700 -.0245 .8945 450 ---- ---- ---- ---- .9035 -.0250 .9285 455 ---- ---- ---- ---- .9375 -.0250 .9625 460 ---- ---- ---- ---- .9720 -.0255 .9975 465 ---- ---- ---- ---- 1.0070 -.0265 1.0335 470 ---- ---- ---- ---- 1.0425 -.0270 1.0695 475 ---- ---- ---- ---- 1.0790 -.0270 1.1060 480 ---- ---- ---- ---- 1.1155 -.0275 1.1430 485 ---- ---- ---- ---- 1.1525 -.0280 1.1805 490 ---- ---- ---- ---- 1.1905 -.0285 1.2190 495 ---- ---- ---- ---- 1.2285 ---- ---- 500 ---- ---- ---- ---- 1.2670 -.0290 1.2960 525 ---- ---- ---- ---- 1.4655 -.0310 1.4965 550 ---- ---- ---- ---- 1.6720 -.0325 1.7045 575 ---- ---- ---- ---- 1.8845 -.0345 1.9190 600 ---- ---- ---- ---- 2.1030 -.0355 2.1385 625 ---- ---- ---- ---- 2.3255 -.0370 2.3625 650 ---- ---- ---- ---- 2.5520 -.0385 2.5905 675 ---- ---- ---- ---- 2.7825 -.0390 2.8215 700 ---- ---- ---- ---- 3.0155 -.0400 3.0555 725 ---- ---- ---- ---- 3.2510 -.0410 3.2920 750 ---- ---- ---- ---- 3.4885 ---- ---- HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0075 -.0005 .0080 125 ---- ---- ---- ---- .0165 -.0010 .0175 150 ---- ---- ---- ---- .0300 -.0015 .0315 175 ---- ---- ---- ---- .0490 -.0025 .0515 200 ---- ---- ---- ---- .0740 -.0030 .0770 225 ---- ---- ---- ---- .1045 -.0040 .1085 250 ---- ---- ---- ---- .1415 -.0055 .1470 260 ---- ---- ---- ---- .1580 -.0065 .1645 265 ---- ---- ---- ---- .1670 -.0065 .1735 270 ---- ---- ---- ---- .1760 -.0070 .1830 275 ---- ---- ---- ---- .1855 -.0070 .1925 280 ---- ---- ---- ---- .1950 -.0080 .2030 285 ---- ---- ---- ---- .2055 -.0080 .2135 290 ---- ---- ---- ---- .2160 -.0085 .2245 295 ---- ---- ---- ---- .2270 -.0090 .2360 300 ---- ---- ---- ---- .2385 -.0095 .2480 305 ---- ---- ---- ---- .2505 -.0100 .2605 310 ---- ---- ---- ---- .2635 -.0100 .2735 315 ---- ---- ---- ---- .2765 -.0105 .2870 320 ---- ---- ---- ---- .2905 -.0110 .3015 325 ---- ---- ---- ---- .3050 -.0110 .3160 330 ---- ---- ---- ---- .3200 -.0120 .3320 335 ---- ---- ---- ---- .3355 -.0125 .3480 340 ---- ---- ---- ---- .3525 -.0130 .3655 345 ---- ---- ---- ---- .3700 -.0130 .3830 350 ---- ---- ---- ---- .3880 -.0140 .4020 355 ---- ---- ---- ---- .4070 -.0145 .4215 360 ---- ---- ---- ---- .4270 -.0150 .4420 365 ---- ---- ---- ---- .4480 -.0155 .4635 370 ---- ---- ---- ---- .4695 -.0165 .4860 375 ---- ---- ---- ---- .4920 -.0170 .5090 380 ---- ---- ---- ---- .5155 -.0170 .5325 385 ---- ---- ---- ---- .5395 -.0180 .5575 390 ---- ---- ---- ---- .5650 -.0180 .5830 395 ---- ---- ---- ---- .5905 -.0190 .6095 400 ---- ---- ---- ---- .6170 -.0195 .6365 405 ---- ---- ---- ---- .6445 -.0200 .6645 410 ---- ---- ---- ---- .6725 -.0205 .6930 415 ---- ---- ---- ---- .7015 -.0210 .7225 420 ---- ---- ---- ---- .7310 -.0215 .7525 425 ---- ---- ---- ---- .7610 -.0220 .7830 430 ---- ---- ---- ---- .7920 -.0225 .8145 435 ---- ---- ---- ---- .8235 -.0230 .8465 440 ---- ---- ---- ---- .8560 -.0235 .8795 445 ---- ---- ---- ---- .8885 -.0240 .9125 450 ---- ---- ---- ---- .9220 -.0245 .9465 455 ---- ---- ---- ---- .9560 -.0250 .9810 460 ---- ---- ---- ---- .9910 -.0255 1.0165 465 ---- ---- ---- ---- 1.0260 -.0260 1.0520 470 ---- ---- ---- ---- 1.0615 -.0265 1.0880 475 ---- ---- ---- ---- 1.0980 -.0265 1.1245 480 ---- ---- ---- ---- 1.1345 -.0270 1.1615 485 ---- ---- ---- ---- 1.1715 -.0280 1.1995 490 ---- ---- ---- ---- 1.2090 -.0285 1.2375 495 ---- ---- ---- ---- 1.2470 ---- ---- 500 ---- ---- ---- ---- 1.2855 -.0290 1.3145 525 ---- ---- ---- ---- 1.4830 -.0310 1.5140 550 ---- ---- ---- ---- 1.6880 -.0325 1.7205 575 ---- ---- ---- ---- 1.8990 -.0340 1.9330 600 ---- ---- ---- ---- 2.1155 -.0355 2.1510 625 ---- ---- ---- ---- 2.3370 -.0365 2.3735 650 ---- ---- ---- ---- 2.5620 -.0380 2.6000 675 ---- ---- ---- ---- 2.7910 -.0390 2.8300 700 ---- ---- ---- ---- 3.0230 -.0400 3.0630 725 ---- ---- ---- ---- 3.2575 -.0410 3.2985 750 ---- ---- ---- ---- 3.4945 ---- ---- HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 -.0005 .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0095 -.0005 .0100 125 ---- ---- ---- ---- .0200 -.0010 .0210 150 ---- ---- ---- ---- .0355 -.0015 .0370 175 ---- ---- ---- ---- .0565 -.0025 .0590 200 ---- ---- ---- ---- .0830 -.0030 .0860 225 ---- ---- ---- ---- .1150 -.0045 .1195 250 ---- ---- ---- ---- .1535 -.0060 .1595 275 ---- ---- ---- ---- .1980 -.0075 .2055 280 ---- ---- ---- ---- .2080 -.0080 .2160 285 ---- ---- ---- ---- .2185 -.0080 .2265 290 ---- ---- ---- ---- .2290 -.0090 .2380 295 ---- ---- ---- ---- .2405 -.0090 .2495 300 ---- ---- ---- ---- .2520 -.0095 .2615 305 ---- ---- ---- ---- .2640 -.0100 .2740 310 ---- ---- ---- ---- .2770 -.0100 .2870 315 ---- ---- ---- ---- .2900 -.0105 .3005 320 ---- ---- ---- ---- .3040 -.0110 .3150 325 ---- ---- ---- ---- .3185 -.0115 .3300 330 ---- ---- ---- ---- .3335 -.0120 .3455 335 ---- ---- ---- ---- .3495 -.0125 .3620 340 ---- ---- ---- ---- .3665 -.0130 .3795 345 ---- ---- ---- ---- .3840 -.0135 .3975 350 ---- ---- ---- ---- .4025 -.0135 .4160 355 ---- ---- ---- ---- .4215 -.0145 .4360 360 ---- ---- ---- ---- .4415 -.0150 .4565 365 ---- ---- ---- ---- .4625 -.0155 .4780 370 ---- ---- ---- ---- .4845 -.0160 .5005 375 ---- ---- ---- ---- .5070 -.0165 .5235 380 ---- ---- ---- ---- .5305 -.0175 .5480 385 ---- ---- ---- ---- .5550 -.0175 .5725 390 ---- ---- ---- ---- .5800 -.0180 .5980 395 ---- ---- ---- ---- .6060 -.0185 .6245 400 ---- ---- ---- ---- .6325 -.0195 .6520 405 ---- ---- ---- ---- .6600 -.0195 .6795 410 ---- ---- ---- ---- .6880 -.0200 .7080 415 ---- ---- ---- ---- .7165 -.0210 .7375 420 ---- ---- ---- ---- .7460 -.0215 .7675 425 ---- ---- ---- ---- .7760 -.0220 .7980 430 ---- ---- ---- ---- .8070 -.0220 .8290 435 ---- ---- ---- ---- .8380 -.0230 .8610 440 ---- ---- ---- ---- .8700 -.0235 .8935 445 ---- ---- ---- ---- .9030 -.0235 .9265 450 ---- ---- ---- ---- .9360 -.0245 .9605 455 ---- ---- ---- ---- .9700 -.0245 .9945 460 ---- ---- ---- ---- 1.0040 -.0255 1.0295 465 ---- ---- ---- ---- 1.0390 -.0255 1.0645 470 ---- ---- ---- ---- 1.0745 -.0260 1.1005 475 ---- ---- ---- ---- 1.1105 -.0265 1.1370 480 ---- ---- ---- ---- 1.1470 -.0270 1.1740 485 ---- ---- ---- ---- 1.1840 -.0270 1.2110 490 ---- ---- ---- ---- 1.2215 -.0275 1.2490 495 ---- ---- ---- ---- 1.2590 ---- ---- 500 ---- ---- ---- ---- 1.2975 -.0285 1.3260 525 ---- ---- ---- ---- 1.4945 -.0305 1.5250 550 ---- ---- ---- ---- 1.7000 -.0320 1.7320 575 ---- ---- ---- ---- 1.9125 -.0335 1.9460 600 ---- ---- ---- ---- 2.1300 -.0345 2.1645 625 ---- ---- ---- ---- 2.3520 -.0360 2.3880 650 ---- ---- ---- ---- 2.5775 -.0375 2.6150 675 ---- ---- ---- ---- 2.8070 -.0380 2.8450 700 ---- ---- ---- ---- 3.0385 -.0395 3.0780 725 ---- ---- ---- ---- 3.2730 -.0405 3.3135 750 ---- ---- ---- ---- 3.5100 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1943 2029 37078 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 -.50 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 97.25A ---- ---- ---- 67500 ---- ---- ---- 70.50A ---- ---- ---- 70000 ---- ---- ---- ---- 35.25 -2.00 37.25 50 72500 ---- ---- ---- 23.50A ---- ---- ---- 73000 ---- ---- ---- ---- 15.00 -1.25 16.25 10 75000 ---- ---- ---- 10.50A ---- ---- ---- 80000 ---- ---- ---- ---- 1.75 -.25 2.00 50 82500 ---- ---- ---- 1.75A ---- ---- ---- 85000 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- .75 -.75 1.50 75 92000 ---- ---- ---- ---- .75 -.75 1.50 100 125 92500 ---- ---- ---- ---- .75 -.75 1.50 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .75 -.50 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 140.00A ---- ---- ---- 67500 ---- ---- ---- 130.00A ---- ---- ---- 70000 ---- ---- ---- ---- 84.00 -.25 84.25 50 72500 ---- ---- ---- 73.25A ---- ---- ---- 73000 ---- ---- ---- ---- 60.25 -.25 60.50 10 75000 ---- ---- ---- 55.50A ---- ---- ---- 77500 ---- ---- ---- 36.00A ---- ---- ---- 80000 ---- ---- ---- ---- 20.25 -1.00 21.25 50 82500 ---- ---- ---- 15.00A ---- ---- ---- 85000 ---- ---- ---- ---- 8.00 -.75 8.75 150 87500 ---- ---- ---- 5.50A ---- ---- ---- 90000 ---- ---- 3.75A 3.75A 3.75 -.25 4.00 75 92000 ---- ---- ---- ---- 2.75 -.25 3.00 100 125 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.50 -.25 4.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 170.50A ---- ---- ---- 67500 ---- ---- ---- 145.50A ---- ---- ---- 70000 ---- ---- ---- ---- 110.50 -.25 110.75 50 72500 ---- ---- ---- 107.00A ---- ---- ---- 73000 ---- ---- ---- ---- 88.00 -.25 88.25 10 75000 ---- ---- ---- 86.75A ---- ---- ---- 80000 ---- ---- ---- ---- 47.25 -.50 47.75 50 82500 ---- ---- ---- 41.50A ---- ---- ---- 85000 ---- ---- ---- ---- 28.25 -.50 28.75 150 87500 ---- ---- ---- 23.25A ---- ---- ---- 90000 ---- ---- ---- ---- 16.25 -.25 16.50 75 92000 ---- ---- ---- ---- 12.75 -.25 13.00 100 125 95000 ---- ---- ---- ---- 8.75 -.25 9.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 122.00A ---- ---- ---- 73000 ---- ---- ---- ---- 100.00 -.25 100.25 10 75000 ---- ---- ---- 104.00A ---- ---- ---- 77500 ---- ---- ---- 84.25A ---- ---- ---- 80000 ---- ---- ---- 66.25A ---- ---- ---- 82500 ---- ---- ---- 54.25A ---- ---- ---- 85000 ---- ---- ---- 44.25A ---- ---- ---- 87500 ---- ---- ---- 33.50A ---- ---- ---- 90000 ---- ---- ---- ---- 24.75 -.25 25.00 25 95000 ---- ---- ---- ---- 16.75 -.25 17.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 135.75A ---- ---- ---- 73000 ---- ---- ---- ---- 107.00 +.50 106.50 10 75000 ---- ---- ---- 118.00A ---- ---- ---- 77500 ---- ---- ---- 109.50A ---- ---- ---- 80000 ---- ---- ---- 82.50A ---- ---- ---- 82500 ---- ---- ---- 69.75A ---- ---- ---- 85000 ---- ---- ---- 59.00A ---- ---- ---- 87500 ---- ---- ---- 50.50A ---- ---- ---- 90000 ---- 25.25B ---- ---- 25.50 +.50 25.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 29.75 UNCH 29.75 25 92500 ---- ---- ---- 38.25A ---- ---- ---- 95000 ---- ---- ---- 33.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.25 +1.50 32.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 38.25 +2.50 35.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.25 +1.75 41.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 51.50 +1.75 49.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 55.50 +2.00 53.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 57.25 +2.00 55.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 2225 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- 1.75A 1.75A 1.50 -.50 2.00 50 67500 ---- ---- ---- 4.50A ---- ---- ---- 68000 ---- ---- ---- ---- 3.00 -1.75 4.75 75 68500 ---- ---- ---- ---- 3.50 -1.75 5.25 25 70000 ---- ---- ---- ---- 5.25 -2.00 7.25 100 72500 ---- ---- ---- 17.25A ---- ---- ---- 74000 ---- ---- ---- ---- 20.75 -1.00 21.75 50 75000 ---- ---- ---- ---- 27.75 -.50 28.25 100 76000 ---- ---- ---- ---- 35.50 -.50 36.00 25 80000 ---- ---- ---- 80.50A ---- ---- ---- 82500 ---- ---- ---- 105.25A ---- ---- ---- 85000 ---- ---- ---- 130.25A ---- ---- ---- 88000 ---- ---- ---- ---- 150.50 -.75 151.25 25 89000 ---- ---- ---- ---- 160.50 -.75 161.25 25 90000 ---- ---- ---- 182.75A ---- ---- ---- 92500 ---- ---- ---- ---- 195.50 -.50 196.00 50 95000 ---- ---- ---- 232.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.50 -.50 2.00 50 67500 ---- ---- ---- 5.75A ---- ---- ---- 68000 ---- ---- ---- ---- 3.75 -.50 4.25 75 68500 ---- ---- ---- ---- 4.25 -.50 4.75 25 70000 ---- ---- 6.50A 6.50A 6.25 -.50 6.75 100 72500 ---- ---- ---- 12.50A ---- ---- ---- 74000 ---- ---- ---- ---- 15.25 -.25 15.50 50 75000 ---- ---- ---- ---- 18.50 -.25 18.75 100 76000 ---- ---- ---- ---- 22.25 -.25 22.50 25 77500 ---- ---- ---- 32.50A ---- ---- ---- 80000 ---- ---- ---- 46.50A ---- ---- ---- 82500 ---- ---- ---- 68.50A ---- ---- ---- 85000 ---- ---- ---- 88.75A ---- ---- ---- 87500 ---- ---- ---- 110.75A ---- ---- ---- 88000 ---- ---- ---- ---- 106.50 -.25 106.75 25 89000 ---- ---- ---- ---- 115.75 -.25 116.00 25 90000 ---- ---- ---- 134.00A ---- ---- ---- 95000 ---- ---- ---- 180.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .50 -.25 .75 50 65000 ---- ---- ---- ---- 4.25 -.25 4.50 50 67500 ---- ---- ---- 8.25A ---- ---- ---- 68000 ---- ---- ---- ---- 8.00 UNCH 8.00 75 68500 ---- ---- ---- ---- 8.75 -.25 9.00 25 70000 ---- ---- ---- ---- 11.50 -.25 11.75 100 72500 ---- ---- ---- 20.25A ---- ---- ---- 74000 ---- ---- ---- ---- 21.75 -.25 22.00 50 75000 ---- ---- ---- ---- 25.00 -.50 25.50 100 76000 ---- ---- ---- ---- 28.75 -.50 29.25 25 80000 ---- ---- ---- 58.25A ---- ---- ---- 82500 ---- ---- ---- 66.00A ---- ---- ---- 85000 ---- ---- ---- 82.75A ---- ---- ---- 87500 ---- ---- ---- 108.75A ---- ---- ---- 88000 ---- ---- ---- ---- 99.50 -.50 100.00 25 89000 ---- ---- ---- ---- 107.25 -.25 107.50 25 90000 ---- ---- ---- 136.50A ---- ---- ---- 95000 ---- ---- ---- 172.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 11.50 UNCH 11.50 75 68500 ---- ---- ---- ---- 12.25 UNCH 12.25 25 70000 ---- ---- ---- ---- 14.75 UNCH 14.75 100 72500 ---- ---- ---- 23.25A ---- ---- ---- 74000 ---- ---- ---- ---- 23.50 -.25 23.75 50 75000 ---- ---- ---- ---- 26.25 -.25 26.50 50 77500 ---- ---- ---- 46.75A ---- ---- ---- 80000 ---- ---- ---- 54.00A ---- ---- ---- 82500 ---- ---- ---- 67.25A ---- ---- ---- 85000 ---- ---- ---- 82.75A ---- ---- ---- 87500 ---- ---- ---- 100.00A ---- ---- ---- 88000 ---- ---- ---- ---- 98.00 -.25 98.25 25 90000 ---- ---- ---- 126.50A ---- ---- ---- 95000 ---- ---- ---- 167.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 14.75A ---- ---- ---- 68000 ---- ---- ---- ---- 11.50 -.50 12.00 75 68500 ---- ---- ---- ---- 12.25 -.50 12.75 25 70000 ---- ---- ---- ---- 15.25 -.50 15.75 100 72500 ---- ---- ---- 28.25A ---- ---- ---- 74000 ---- ---- ---- ---- 25.25 -.75 26.00 50 75000 ---- ---- ---- ---- 28.50 -.75 29.25 50 77500 ---- ---- ---- 47.75A ---- ---- ---- 80000 ---- ---- ---- 62.25A ---- ---- ---- 82500 ---- ---- ---- 75.00A ---- ---- ---- 85000 ---- ---- ---- 90.00A ---- ---- ---- 87500 ---- ---- ---- 106.75A ---- ---- ---- 88000 ---- ---- ---- ---- 94.00 -.50 94.50 25 90000 ---- ---- ---- 130.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 22.00A ---- ---- ---- 68000 ---- ---- ---- ---- 14.75 -.25 15.00 75 68500 ---- ---- ---- ---- 15.75 UNCH 15.75 25 70000 ---- ---- ---- ---- 19.00 UNCH 19.00 100 72500 ---- ---- ---- 34.50A ---- ---- ---- 74000 ---- ---- ---- ---- 29.50 -.25 29.75 50 75000 ---- ---- ---- ---- 32.75 -.25 33.00 50 77500 ---- ---- ---- 54.00A ---- ---- ---- 80000 ---- ---- ---- 65.25A ---- ---- ---- 82500 ---- ---- ---- 78.25A ---- ---- ---- 85000 ---- ---- ---- 93.25A ---- ---- ---- 87500 ---- ---- ---- 110.00A ---- ---- ---- 88000 ---- ---- ---- ---- 98.75 -.25 99.00 25 90000 ---- ---- ---- 128.00A ---- ---- ---- 92500 ---- ---- ---- 159.50A ---- ---- ---- 95000 ---- ---- ---- 179.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.25 -1.25 20.50 100 75000 ---- ---- ---- ---- 34.50 -1.75 36.25 50 88000 ---- ---- ---- ---- 99.00 -3.00 102.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.50 -1.75 24.25 100 75000 ---- ---- ---- ---- 38.50 -2.50 41.00 50 88000 ---- ---- ---- ---- 102.75 -4.75 107.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.25 -1.25 27.50 100 75000 ---- ---- ---- ---- 43.00 -1.75 44.75 50 88000 ---- ---- ---- ---- 107.50 -3.00 110.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.00 -1.25 29.25 100 75000 ---- ---- ---- ---- 44.25 -1.50 45.75 50 88000 ---- ---- ---- ---- 106.50 -2.75 109.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.00 -1.25 32.25 100 75000 ---- ---- ---- ---- 47.75 -1.75 49.50 50 88000 ---- ---- ---- ---- 110.50 -2.50 113.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.25 -1.25 36.50 100 75000 ---- ---- ---- ---- 52.75 -1.75 54.50 50 88000 ---- ---- ---- ---- 116.50 -2.75 119.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3650 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.417 -.206 5.623 1850 ---- ---- ---- ---- 5.168 -.206 5.374 1875 ---- ---- ---- ---- 4.920 -.206 5.126 1900 ---- ---- ---- ---- 4.672 -.207 4.879 1925 ---- ---- ---- ---- 4.425 -.207 4.632 1950 ---- ---- ---- ---- 4.178 -.208 4.386 1975 ---- ---- ---- ---- 3.933 -.207 4.140 2000 ---- ---- ---- ---- 3.689 -.207 3.896 2025 ---- ---- 3.352A 3.352A 3.446 -.208 3.654 2050 ---- ---- 3.115A 3.115A 3.207 -.207 3.414 2075 ---- 3.194B 2.880A 2.880A 2.970 -.206 3.176 2100 ---- 2.960B 2.650A 2.650A 2.737 -.205 2.942 2125 ---- 2.727B 2.425A 2.425A 2.509 -.203 2.712 2150 ---- 2.500B 2.208A 2.208A 2.287 -.200 2.487 2175 ---- 2.278B 1.998A 1.998A 2.072 -.195 2.267 2200 ---- 2.064B 1.796A 1.796A 1.864 -.192 2.056 2220 ---- ---- ---- ---- 1.705 -.187 1.892 2225 ---- 1.858B 1.604A 1.604A 1.666 -.186 1.852 2230 ---- ---- ---- ---- 1.628 -.185 1.813 2235 ---- ---- ---- ---- 1.590 -.184 1.774 2240 ---- ---- ---- ---- 1.552 -.183 1.735 2245 ---- ---- ---- ---- 1.516 -.181 1.697 2250 ---- 1.662B 1.425A 1.425A 1.479 -.180 1.659 2255 ---- ---- ---- ---- 1.443 -.179 1.622 2260 ---- ---- ---- ---- 1.408 -.177 1.585 2265 ---- ---- ---- ---- 1.373 -.175 1.548 2270 ---- ---- ---- ---- 1.339 -.173 1.512 2275 ---- ---- 1.258A 1.258A 1.305 -.172 1.477 2280 ---- ---- ---- ---- 1.272 -.170 1.442 2285 ---- ---- ---- ---- 1.239 -.168 1.407 2290 ---- ---- ---- ---- 1.207 -.167 1.374 2295 ---- ---- ---- ---- 1.175 -.165 1.340 2300 ---- ---- 1.103A 1.103A 1.144 -.163 1.307 2305 ---- ---- ---- ---- 1.113 -.162 1.275 2310 ---- ---- ---- ---- 1.083 -.160 1.243 2315 ---- ---- 1.017A 1.017A 1.054 -.157 1.211 2320 ---- ---- .989A .989A 1.025 -.155 1.180 2325 ---- ---- .962A .962A .997 -.153 1.150 2330 ---- ---- .936A .936A .969 -.151 1.120 2335 ---- ---- .910A .910A .941 -.150 1.091 2340 ---- ---- .884A .884A .915 -.147 1.062 2345 ---- ---- .859A .859A .888 -.146 1.034 2350 ---- ---- .835A .835A .863 -.143 1.006 2355 ---- ---- .811A .811A .837 -.141 .978 2360 ---- ---- .788A .788A .812 -.140 .952 2365 ---- ---- .765A .765A .788 -.137 .925 2370 ---- ---- .743A .743A .764 -.136 .900 2375 ---- ---- .721A .721A .741 -.133 .874 2380 ---- ---- .696A .696A .718 -.132 .850 2385 ---- ---- .676A .676A .696 -.129 .825 2390 ---- ---- .655A .655A .674 -.128 .802 2395 ---- ---- .636A .636A .653 -.125 .778 2400 ---- ---- .616A .616A .633 -.123 .756 2405 ---- ---- .598A .598A .612 -.122 .734 2410 ---- ---- .580A .580A .593 -.119 .712 2415 ---- ---- .562A .562A .574 -.117 .691 2420 ---- ---- .545A .545A .556 -.114 .670 2425 ---- ---- .529A .529A .538 -.112 .650 2430 ---- ---- .512A .512A .520 -.111 .631 2435 ---- ---- .496A .496A .504 -.108 .612 2440 ---- ---- .481A .481A .487 -.106 .593 2445 ---- ---- .466A .466A .472 -.103 .575 2450 ---- ---- .451A .451A .456 -.102 .558 2455 ---- ---- .438A .438A .442 -.099 .541 2460 ---- ---- .424A .424A .427 -.098 .525 2465 ---- ---- .411A .411A .413 -.095 .508 2470 ---- ---- .399A .399A .400 -.093 .493 2475 ---- ---- .387A .387A .387 -.091 .478 2480 ---- ---- .375A .375A .375 -.088 .463 2485 ---- ---- .364A .364A .362 -.087 .449 2490 ---- ---- .352A .352A .351 -.084 .435 2495 ---- ---- .341A .341A .339 -.083 .422 2500 ---- ---- .331A .331A .328 -.081 .409 2505 ---- ---- .320A .320A .318 -.078 .396 2510 ---- ---- .310A .310A .307 -.077 .384 2515 ---- ---- .300A .300A .297 -.075 .372 2520 ---- ---- .290A .290A .288 -.073 .361 2525 ---- ---- .281A .281A .278 -.071 .349 2550 ---- ---- .239A .239A .236 -.063 .299 2575 ---- ---- .204A .204A .201 -.055 .256 1 2600 ---- ---- .174A .174A .171 -.048 .219 2625 ---- ---- .150A .150A .146 -.042 .188 2650 ---- ---- .129A .129A .125 -.036 .161 8 2675 ---- ---- .111A .111A .107 -.032 .139 2700 ---- ---- .096A .096A .092 -.028 .120 150 150 2725 ---- ---- .083A .083A .079 -.024 .103 2750 ---- ---- .073A .073A .068 -.021 .089 10 2775 ---- ---- .064A .064A .059 -.018 .077 2800 ---- ---- .056A .056A .051 -.016 .067 10 2825 ---- ---- .049A .049A .045 -.013 .058 2850 ---- ---- .043A .043A .039 -.012 .051 1 2875 ---- ---- .038A .038A .034 -.010 .044 2900 ---- ---- .033A .033A .030 -.009 .039 2925 ---- ---- .030A .030A .026 -.008 .034 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 180 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .008 -.001 .009 1850 ---- ---- ---- ---- .010 -.001 .011 1875 ---- ---- ---- ---- .012 -.001 .013 1900 ---- ---- ---- ---- .014 -.002 .016 1925 ---- ---- ---- ---- .017 -.002 .019 1950 ---- ---- .022A .022A .021 -.002 .023 1975 ---- ---- .026A .026A .025 -.002 .027 2000 ---- ---- .031A .031A .031 -.002 .033 2025 ---- .042B .038A .042B .038 -.003 .041 2050 ---- .054B .047A .054B .048 -.002 .050 2 2075 ---- .070B .058A .070B .062 UNCH .062 2100 ---- .089B .072A .089B .078 UNCH .078 1 1 2125 ---- .113B .090A .113B .100 +.003 .097 2150 ---- .144B .113A .144B .127 +.005 .122 2175 ---- .183B .142A .183B .161 +.009 .152 2200 ---- .231B .178A .231B .203 +.014 .189 2220 ---- .276B .212A .276B .244 +.018 .226 2225 ---- .288B .222A .288B .255 +.019 .236 2230 ---- .301B .232A .301B .266 +.020 .246 2235 ---- .314B .242A .314B .278 +.021 .257 2240 ---- .328B .253A .328B .291 +.023 .268 2245 ---- .342B .264A .342B .304 +.024 .280 2250 ---- .357B .276A .357B .317 +.025 .292 2255 ---- .372B .288A .372B .331 +.027 .304 2260 ---- .388B .300A .388B .346 +.029 .317 1 2265 ---- .404B .313A .402B .361 +.030 .331 2270 ---- .420B .327A .417B .376 +.031 .345 2275 ---- .438B .340A .436B .392 +.033 .359 1 2280 ---- .455B .355A .454B .409 +.035 .374 2285 ---- .473B .370A .471B .426 +.037 .389 2290 ---- .492B .385A .491B .444 +.039 .405 2295 ---- .511B .401A .511B .462 +.040 .422 2300 ---- .531B .417A .531B .481 +.043 .438 2 2 2305 ---- .552B .434A .552B .500 +.044 .456 2310 ---- .573B .451A .573B .520 +.046 .474 2315 ---- .594B .469A .594B .540 +.048 .492 2320 ---- .617B .488A .617B .561 +.050 .511 1 2325 ---- .639B .507A .639B .583 +.052 .531 2330 ---- .663B .526A .663B .605 +.054 .551 2335 ---- .687B .545A .687B .627 +.056 .571 2340 ---- .711B .567A .711B .650 +.058 .592 2345 ---- .736B .588A .736B .674 +.060 .614 2350 ---- .762B .609A .762B .698 +.062 .636 2355 ---- .788B .638A .788B .723 +.065 .658 2360 ---- .815B .661A .815B .748 +.067 .681 2365 .769 .842B .684A .842B .773 +.068 2 .705 2370 ---- .870B .708A .870B .799 +.070 .729 2375 ---- .898B .732A .898B .826 +.072 .754 2380 ---- .927B .757A .927B .853 +.074 .779 2385 ---- .957B .783A .957B .881 +.077 .804 2390 ---- .987B .809A .987B .909 +.078 .831 1 2 2395 ---- 1.017B .836A 1.017B .937 +.080 .857 2400 ---- 1.048B .863A 1.048B .967 +.083 .884 1 1 2405 ---- 1.080B .891A 1.080B .996 +.084 .912 2410 ---- 1.111B .919A 1.111B 1.027 +.087 .940 2415 ---- 1.144B .948A 1.144B 1.058 +.089 .969 2420 ---- 1.166B .977A 1.162B 1.089 +.091 .998 2425 ---- 1.210B 1.007A 1.210B 1.121 +.093 1.028 2430 ---- 1.173B 1.037A 1.173B 1.154 +.095 1.059 2435 ---- 1.186B 1.068A 1.186B 1.187 +.097 1.090 2440 ---- 1.175B 1.099A 1.175B 1.220 +.099 1.121 2445 ---- 1.170B 1.131A 1.170B 1.254 +.101 1.153 2450 ---- 1.384B 1.164A 1.384B 1.289 +.104 1.185 2455 ---- ---- ---- ---- 1.324 +.106 1.218 2460 ---- ---- ---- ---- 1.360 +.108 1.252 2465 ---- ---- ---- ---- 1.396 +.111 1.285 2470 ---- ---- ---- ---- 1.432 +.112 1.320 2475 ---- 1.568B 1.332A 1.568B 1.469 +.115 1.354 2480 ---- ---- ---- ---- 1.506 +.116 1.390 2485 ---- ---- ---- ---- 1.544 +.119 1.425 2490 ---- ---- ---- ---- 1.582 +.121 1.461 2495 ---- ---- ---- ---- 1.621 +.123 1.498 2500 ---- 1.763B 1.512A 1.763B 1.660 +.125 1.535 2505 ---- ---- ---- ---- 1.699 +.127 1.572 2510 ---- ---- ---- ---- 1.739 +.130 1.609 2515 ---- ---- ---- ---- 1.778 +.130 1.648 2520 ---- ---- ---- ---- 1.819 +.133 1.686 2525 ---- 1.965B 1.702A 1.965B 1.859 +.134 1.725 2550 ---- 2.173B 1.901A 2.173B 2.067 +.144 1.923 2575 ---- 2.390B 2.107A 2.390B 2.281 +.151 2.130 2 2600 ---- 2.610B 2.320A 2.610B 2.500 +.157 2.343 2625 ---- 2.835B 2.538A 2.835B 2.725 +.164 2.561 2650 ---- 3.063B 2.761A 3.061B 2.953 +.169 2.784 2675 ---- 3.295B 2.988A 3.295B 3.185 +.174 3.011 2700 ---- 3.530B 3.219A 3.530B 3.419 +.178 3.241 2725 ---- 3.766B 3.451A 3.765B 3.656 +.182 3.474 2750 ---- 4.006B 3.687A 4.006B 3.895 +.186 3.709 2775 ---- 4.248B 3.924A 4.248B 4.135 +.188 3.947 2800 ---- 4.488B 4.164A 4.488B 4.377 +.190 4.187 2825 ---- 4.717B 4.404A 4.715B 4.620 +.192 4.428 2850 ---- 4.738B 4.647A 4.738B 4.864 +.194 4.670 2875 ---- ---- ---- ---- 5.109 +.196 4.913 2900 ---- ---- ---- ---- 5.355 +.198 5.157 2925 ---- ---- ---- ---- 5.601 +.198 5.403 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 5 13 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1875 ---- ---- ---- ---- 4.925 ---- ---- 1900 ---- ---- ---- ---- 4.679 ---- ---- 1925 ---- ---- ---- ---- 4.433 ---- ---- 1950 ---- ---- ---- ---- 4.189 ---- ---- 1975 ---- ---- ---- ---- 3.946 ---- ---- 2000 ---- ---- ---- 3.610A 3.705 ---- ---- 2025 ---- ---- ---- 3.373A 3.466 ---- ---- 2050 ---- ---- ---- 3.140A 3.231 ---- ---- 2075 ---- ---- ---- 2.910A 2.998 ---- ---- 2100 ---- ---- ---- 2.685A 2.770 ---- ---- 2125 ---- ---- ---- 2.465A 2.547 ---- ---- 2150 ---- ---- ---- 2.254A 2.330 ---- ---- 2175 ---- ---- ---- 2.050A 2.121 ---- ---- 2200 ---- ---- ---- 1.854A 1.919 ---- ---- 2225 ---- ---- ---- 1.670A 1.728 ---- ---- 2250 ---- ---- ---- 1.496A 1.547 ---- ---- 2275 ---- ---- ---- 1.333A 1.378 ---- ---- 2285 ---- ---- ---- 1.480A 1.314 ---- ---- 2290 ---- ---- ---- 1.449A 1.283 ---- ---- 2295 ---- ---- ---- 1.418A 1.252 ---- ---- 2300 ---- ---- ---- 1.182A 1.222 ---- ---- 2305 ---- ---- ---- 1.357A 1.192 ---- ---- 2310 ---- ---- ---- 1.127A 1.163 ---- ---- 2315 ---- ---- ---- 1.097A 1.134 ---- ---- 2320 ---- ---- ---- 1.070A 1.106 ---- ---- 2325 ---- ---- ---- 1.044A 1.078 ---- ---- 2330 ---- ---- ---- 1.017A 1.051 ---- ---- 2335 ---- ---- ---- .992A 1.024 ---- ---- 2340 ---- ---- ---- .967A .998 ---- ---- 2345 ---- ---- ---- .942A .972 ---- ---- 2350 ---- ---- ---- .918A .947 ---- ---- 2355 ---- ---- ---- .895A .922 ---- ---- 2360 ---- ---- ---- .871A .898 ---- ---- 2365 ---- ---- ---- .849A .874 ---- ---- 2370 ---- ---- ---- .827A .850 ---- ---- 2375 ---- ---- ---- .805A .827 ---- ---- 2380 ---- ---- ---- .784A .804 ---- ---- 2385 ---- ---- ---- .763A .782 ---- ---- 2390 ---- ---- ---- .744A .761 ---- ---- 2395 ---- ---- ---- .723A .739 ---- ---- 2400 ---- ---- ---- .705A .719 ---- ---- 2405 ---- ---- ---- .685A .699 ---- ---- 2410 ---- ---- ---- .668A .679 ---- ---- 2415 ---- ---- ---- .649A .660 ---- ---- 2420 ---- ---- ---- .633A .641 ---- ---- 2425 ---- ---- ---- .616A .623 ---- ---- 2430 ---- ---- ---- .598A .605 ---- ---- 2435 ---- ---- ---- .582A .588 ---- ---- 2440 ---- ---- ---- .566A .572 ---- ---- 2445 ---- ---- ---- .551A .556 ---- ---- 2450 ---- ---- ---- .536A .540 ---- ---- 2455 ---- ---- ---- .521A .525 ---- ---- 2460 ---- ---- ---- .507A .510 ---- ---- 2465 ---- ---- ---- .494A .495 ---- ---- 2470 ---- ---- ---- .479A .481 ---- ---- 2475 ---- ---- ---- .466A .468 ---- ---- 2480 ---- ---- ---- .454A .454 ---- ---- 2485 ---- ---- ---- .442A .441 ---- ---- 2500 ---- ---- ---- .404A .405 ---- ---- 2525 ---- ---- ---- .352A .350 ---- ---- 2550 ---- ---- ---- .306A .303 ---- ---- 2575 ---- ---- ---- .266A .263 ---- ---- 2600 ---- ---- ---- .231A .228 ---- ---- 2625 ---- ---- ---- .202A .198 ---- ---- 2650 ---- ---- ---- .176A .172 ---- ---- 2675 ---- ---- ---- .154A .150 ---- ---- 2700 ---- ---- ---- .135A .131 ---- ---- 2725 ---- ---- ---- .119A .115 ---- ---- 2750 ---- ---- ---- .105A .101 ---- ---- 2775 ---- ---- ---- .093A .089 ---- ---- 2800 ---- ---- ---- .082A .078 ---- ---- 2825 ---- ---- ---- .073A .069 ---- ---- 2850 ---- ---- ---- .065A .061 ---- ---- 2875 ---- ---- ---- .058A .054 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1875 ---- ---- ---- .024A .020 ---- ---- 1900 ---- ---- ---- .027A .024 ---- ---- 1925 ---- ---- ---- .031A .029 ---- ---- 1950 ---- ---- ---- .036A .034 ---- ---- 1975 ---- ---- ---- .042A .041 ---- ---- 2000 ---- ---- ---- .050A .050 ---- ---- 2025 ---- ---- ---- .059A .061 ---- ---- 2050 ---- ---- ---- .071A .074 ---- ---- 2075 ---- ---- ---- .086A .092 ---- ---- 2100 ---- ---- ---- .105A .113 ---- ---- 2125 ---- ---- ---- .128A .140 ---- ---- 2150 ---- ---- ---- .156A .172 ---- ---- 2175 ---- ---- ---- .191A .212 ---- ---- 2200 ---- ---- ---- .233A .260 ---- ---- 2225 ---- ---- ---- .283A .317 ---- ---- 2250 ---- ---- ---- .344A .386 ---- ---- 2275 ---- ---- ---- .414A .466 ---- ---- 2285 ---- ---- ---- .446A .502 ---- ---- 2290 ---- ---- ---- .463A .521 ---- ---- 2295 ---- ---- ---- .480A .540 ---- ---- 2300 ---- ---- ---- .497A .559 ---- ---- 2305 ---- ---- ---- .515A .579 ---- ---- 2310 ---- ---- ---- .533A .600 ---- ---- 2315 .558 .558 .552A .552A .621 ---- 5 ---- 2320 ---- ---- ---- .572A .643 ---- ---- 2325 ---- ---- ---- .591A .665 ---- ---- 2330 ---- ---- ---- .612A .687 ---- ---- 2335 ---- ---- ---- .633A .710 ---- ---- 2340 ---- ---- ---- .654A .734 ---- ---- 2345 ---- ---- ---- .676A .758 ---- ---- 2350 ---- ---- ---- .698A .782 ---- ---- 2355 ---- ---- ---- .722A .807 ---- ---- 2360 ---- ---- ---- .745A .833 ---- ---- 2365 ---- ---- ---- .769A .859 ---- ---- 2370 ---- ---- ---- .793A .885 ---- ---- 2375 ---- ---- ---- .818A .912 ---- ---- 2380 ---- ---- ---- .843A .939 ---- ---- 2385 ---- ---- ---- .869A .967 ---- ---- 2390 ---- ---- ---- .895A .995 ---- ---- 2395 ---- ---- ---- .922A 1.023 ---- ---- 2400 ---- ---- ---- .949A 1.053 ---- ---- 2405 ---- ---- ---- .977A 1.082 ---- ---- 2410 ---- ---- ---- 1.005A 1.112 ---- ---- 2415 ---- ---- ---- 1.034A 1.143 ---- ---- 2420 ---- ---- ---- 1.063A 1.174 ---- ---- 2425 ---- ---- ---- 1.093A 1.206 ---- ---- 2430 ---- ---- ---- 1.123A 1.238 ---- ---- 2435 ---- ---- ---- 1.154A 1.271 ---- ---- 2440 ---- ---- ---- 1.185A 1.304 ---- ---- 2445 ---- ---- ---- 1.216A 1.338 ---- ---- 2450 ---- ---- ---- 1.248A 1.372 ---- ---- 2455 ---- ---- ---- 1.280A 1.407 ---- ---- 2460 ---- ---- ---- 1.313A 1.442 ---- ---- 2465 ---- ---- ---- 1.529A 1.477 ---- ---- 2470 ---- ---- ---- 1.564A 1.513 ---- ---- 2475 ---- ---- ---- 1.414A 1.549 ---- ---- 2480 ---- ---- ---- 1.634A 1.586 ---- ---- 2485 ---- ---- ---- 1.670A 1.623 ---- ---- 2500 ---- ---- ---- 1.590A 1.735 ---- ---- 2525 ---- ---- ---- 1.776A 1.930 ---- ---- 2550 ---- ---- ---- 1.970A 2.132 ---- ---- 2575 ---- ---- ---- 2.172A 2.341 ---- ---- 2600 ---- ---- ---- 2.379A 2.555 ---- ---- 2625 ---- ---- ---- 2.593A 2.775 ---- ---- 2650 ---- ---- ---- 2.812A 2.998 ---- ---- 2675 ---- ---- ---- 3.034A 3.226 ---- ---- 2700 ---- ---- ---- 3.260A 3.456 ---- ---- 2725 ---- ---- ---- 3.490A 3.689 ---- ---- 2750 ---- ---- ---- 3.722A 3.925 ---- ---- 2775 ---- ---- ---- 3.956A 4.162 ---- ---- 2800 ---- ---- ---- 4.192A 4.402 ---- ---- 2825 ---- ---- ---- 4.430A 4.642 ---- ---- 2850 ---- ---- ---- 4.670A 4.884 ---- ---- 2875 ---- ---- ---- 4.911A 5.127 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.415 -.206 6.621 1750 ---- ---- ---- ---- 6.165 -.206 6.371 1775 ---- ---- ---- ---- 5.915 -.206 6.121 1800 ---- ---- ---- ---- 5.665 -.206 5.871 1825 ---- ---- ---- ---- 5.415 -.206 5.621 1850 ---- ---- ---- ---- 5.165 -.206 5.371 1875 ---- ---- ---- ---- 4.915 -.206 5.121 1900 ---- ---- ---- ---- 4.665 -.206 4.871 1925 ---- ---- ---- ---- 4.415 -.206 4.621 1950 ---- ---- ---- ---- 4.165 -.206 4.371 1975 ---- ---- ---- ---- 3.916 -.206 4.122 2000 ---- ---- ---- ---- 3.667 -.207 3.874 2025 ---- ---- ---- ---- 3.419 -.206 3.625 2050 ---- ---- ---- ---- 3.172 -.206 3.378 2075 ---- ---- ---- ---- 2.925 -.207 3.132 2100 ---- ---- ---- ---- 2.680 -.207 2.887 2125 ---- ---- 2.340A 2.340A 2.437 -.207 2.644 2135 ---- ---- ---- ---- 2.341 -.206 2.547 2140 ---- ---- ---- ---- 2.293 -.206 2.499 2145 ---- ---- ---- ---- 2.245 -.206 2.451 2150 ---- ---- 2.103A 2.103A 2.197 -.206 2.403 2155 ---- ---- ---- ---- 2.150 -.205 2.355 2160 ---- ---- ---- ---- 2.102 -.206 2.308 2165 ---- ---- ---- ---- 2.055 -.205 2.260 2170 ---- ---- ---- ---- 2.008 -.205 2.213 2175 ---- 2.181B 1.871A 1.871A 1.961 -.205 2.166 1 2180 ---- ---- ---- ---- 1.914 -.205 2.119 2185 ---- ---- ---- ---- 1.868 -.204 2.072 2190 ---- ---- ---- ---- 1.822 -.203 2.025 2195 ---- ---- ---- ---- 1.776 -.203 1.979 2200 ---- 1.947B 1.644A 1.644A 1.730 -.203 1.933 2205 ---- ---- 1.666A 1.666A 1.685 -.202 1.887 2210 ---- ---- 1.626A 1.626A 1.640 -.202 1.842 2215 ---- ---- 1.582A 1.582A 1.596 -.201 1.797 2220 ---- ---- 1.540A 1.540A 1.551 -.201 1.752 2225 ---- 1.717B 1.430A 1.430A 1.508 -.199 1.707 2230 ---- ---- 1.456A 1.456A 1.464 -.199 1.663 2235 ---- ---- 1.415A 1.415A 1.421 -.198 1.619 2240 ---- ---- 1.374A 1.374A 1.379 -.196 1.575 2245 ---- ---- 1.335A 1.335A 1.337 -.195 1.532 2250 ---- 1.497B 1.227A 1.227A 1.295 -.195 1.490 2255 ---- ---- 1.258A 1.258A 1.254 -.193 1.447 2260 ---- ---- 1.220A 1.220A 1.214 -.191 1.405 2265 ---- ---- 1.183A 1.183A 1.174 -.190 1.364 2270 ---- ---- 1.146A 1.146A 1.135 -.188 1.323 2275 ---- 1.286B 1.038A 1.038A 1.096 -.187 1.283 2280 ---- ---- 1.075A 1.075A 1.058 -.185 1.243 2285 ---- ---- 1.041A 1.041A 1.021 -.183 1.204 2290 ---- ---- 1.006A 1.006A .985 -.181 1.166 2295 ---- ---- .903A .903A .949 -.179 1.128 2300 ---- ---- .866A .866A .914 -.177 1.091 2305 ---- ---- .837A .837A .879 -.175 1.054 2310 ---- ---- .805A .805A .846 -.172 1.018 2315 ---- ---- .774A .774A .813 -.170 .983 2320 ---- ---- .744A .744A .781 -.167 .948 2 2325 ---- ---- .711A .711A .750 -.165 .915 2330 ---- ---- .683A .683A .719 -.163 .882 2335 ---- ---- .655A .655A .689 -.160 .849 2340 ---- ---- .628A .628A .660 -.158 .818 2345 ---- ---- .602A .602A .632 -.155 .787 2350 ---- ---- .577A .577A .605 -.152 .757 1 2355 ---- ---- .552A .552A .578 -.150 .728 2 2360 ---- ---- .528A .528A .552 -.148 .700 1 2365 ---- ---- .505A .505A .527 -.145 .672 3 2370 ---- ---- .482A .482A .503 -.142 .645 1 2375 ---- ---- .459A .459A .479 -.140 .619 2380 ---- ---- .438A .438A .456 -.138 .594 2 2385 ---- ---- .418A .418A .434 -.135 .569 2390 ---- ---- .398A .398A .413 -.132 .545 2395 ---- ---- .380A .380A .392 -.130 .522 2400 ---- ---- .362A .362A .373 -.126 .499 7 2405 ---- ---- .345A .345A .354 -.123 .477 2410 ---- ---- .328A .328A .336 -.120 .456 2415 ---- ---- .314A .314A .318 -.117 .435 2420 ---- ---- .299A .299A .302 -.113 .415 2425 ---- ---- .284A .284A .286 -.110 .396 6 2430 ---- ---- .270A .270A .271 -.107 .378 2435 ---- ---- .257A .257A .257 -.103 .360 2440 ---- ---- .245A .245A .243 -.100 .343 2445 ---- ---- .232A .232A .231 -.096 .327 2450 ---- ---- .220A .220A .218 -.093 .311 2 3 2455 ---- ---- .208A .208A .207 -.089 .296 2460 ---- ---- .197A .197A .196 -.086 .282 2465 ---- ---- .187A .187A .186 -.083 .269 2 2470 ---- ---- .177A .177A .176 -.080 .256 2475 ---- ---- .168A .168A .167 -.076 .243 1 2480 ---- ---- .159A .159A .158 -.073 .231 2485 ---- ---- .151A .151A .149 -.071 .220 2490 ---- ---- .143A .143A .142 -.067 .209 2495 ---- ---- .135A .135A .134 -.065 .199 2500 ---- ---- .128A .128A .127 -.062 .189 1 17 2505 ---- ---- .122A .122A .120 -.060 .180 5 2510 ---- ---- .115A .115A .114 -.057 .171 2515 ---- ---- .109A .109A .108 -.054 .162 2520 ---- ---- .104A .104A .102 -.052 .154 2525 ---- ---- .098A .098A .097 -.050 .147 1 2550 ---- ---- .076A .076A .073 -.040 .113 1 2575 ---- ---- .058A .058A .056 -.032 .088 2600 ---- ---- .045A .045A .042 -.026 .068 2625 ---- ---- .035A .035A .032 -.021 .053 1 2650 ---- ---- .027A .027A .024 -.017 .041 1 2675 ---- ---- .021A .021A .018 -.014 .032 2700 ---- ---- .017A .017A .014 -.011 .025 2725 ---- ---- .014A .014A .011 -.009 .020 2750 ---- ---- .011A .011A .008 -.008 .016 2775 ---- ---- .011A .011A .006 -.007 .013 2800 ---- ---- ---- ---- .005 -.005 .010 2 2 2825 ---- ---- ---- ---- .004 -.005 .009 2850 ---- ---- ---- ---- .003 -.004 .007 2875 ---- ---- ---- ---- .002 -.004 .006 1 2900 ---- ---- ---- ---- .002 -.003 .005 2925 ---- ---- ---- ---- .001 -.003 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 59 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 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 -.001 .002 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .002 -.001 .003 1 1975 ---- ---- ---- ---- .003 -.001 .004 2000 ---- ---- ---- ---- .005 -.001 .006 2025 ---- ---- ---- ---- .007 -.001 .008 2050 ---- ---- ---- ---- .009 -.001 .010 2075 ---- ---- ---- ---- .013 -.001 .014 1 2100 ---- .020B ---- .020B .018 -.001 .019 2125 ---- .029B .025A .029B .025 -.001 .026 2135 ---- .033B .027A .033B .028 -.001 .029 2140 ---- .035B .029A .035B .030 -.001 .031 2145 ---- .038B .031A .038B .032 -.001 .033 2150 ---- .040B .032A .040B .035 UNCH .035 2 2155 ---- .043B .034A .043B .037 UNCH .037 1 2160 ---- .046B .036A .046B .040 +.001 .039 2165 ---- .050B .038A .050B .042 UNCH .042 2170 ---- .054B .041A .054B .045 +.001 .044 2175 ---- .058B .043A .058B .048 +.001 .047 2180 ---- .062B .045A .062B .052 +.002 .050 2185 ---- .066B .048A .066B .055 +.001 .054 2190 ---- .071B .051A .071B .059 +.002 .057 2195 ---- .076B .054A .076B .063 +.002 .061 2200 ---- .082B .057A .082B .067 +.002 .065 2 28 2205 ---- .088B .061A .088B .072 +.003 .069 2210 ---- .094B .065A .094B .077 +.004 .073 2215 ---- .101B .069A .101B .083 +.005 .078 2220 ---- .108B .073A .108B .088 +.005 .083 1 2225 ---- .116B .078A .116B .094 +.006 .088 2230 ---- .124B .083A .124B .101 +.007 .094 2235 ---- .132B .089A .132B .108 +.008 .100 8 2240 ---- .141B .094A .141B .115 +.009 .106 2245 ---- .151B .101A .151B .123 +.010 .113 1 2250 ---- .161B .107A .161B .132 +.012 .120 1 2255 ---- .172B .114A .172B .141 +.013 .128 5 2260 ---- .184B .121A .184B .150 +.014 .136 2265 ---- .196B .129A .196B .160 +.015 .145 2270 ---- .209B .138A .209B .171 +.017 .154 2275 ---- .222B .147A .222B .182 +.018 .164 8 2280 ---- .236B .156A .236B .194 +.020 .174 2285 ---- .251B .167A .251B .207 +.022 .185 2290 ---- .264B .178A .264B .221 +.025 .196 2295 ---- .280B .189A .280B .235 +.027 .208 2300 ---- .297B .201A .297B .250 +.029 .221 5 40 2305 ---- .315B .213A .315B .265 +.031 .234 1 2310 ---- .334B .226A .334B .281 +.033 .248 2315 ---- .353B .240A .353B .299 +.036 .263 2320 ---- .373B .254A .373B .316 +.038 .278 1 2325 ---- .394B .270A .394B .335 +.041 .294 2330 ---- .416B .286A .416B .354 +.043 .311 2335 ---- .438B .303A .438B .375 +.046 .329 2340 ---- .461B .320A .461B .396 +.049 .347 2345 ---- .485B .338A .485B .417 +.050 .367 2350 ---- .510B .357A .510B .440 +.053 .387 6 2355 ---- .535B .380A .535B .463 +.056 .407 2360 ---- .562B .400A .562B .487 +.058 .429 2365 ---- .589B .422A .589B .512 +.061 .451 2370 ---- .617B .444A .617B .538 +.063 .475 2375 ---- .646B .467A .646B .564 +.066 .498 1 2380 ---- .675B .490A .675B .591 +.068 .523 1 2385 ---- .705B .515A .705B .619 +.071 .548 1 2390 ---- .736B .540A .736B .647 +.073 .574 2395 ---- .768B .566A .768B .677 +.076 .601 2400 ---- .800B .593A .800B .707 +.079 .628 1 2405 ---- .824B .621A .823B .738 +.082 .656 2410 ---- .858B .649A .857B .770 +.086 .684 2415 ---- .897B .678A .897B .803 +.089 .714 2420 ---- .932B .708A .932B .836 +.092 .744 2425 ---- .972B .739A .971B .870 +.096 .774 1 2430 ---- .994B .775A .987B .905 +.099 .806 2435 ---- 1.001B .807A .997B .941 +.103 .838 2440 ---- 1.015B .839A 1.005B .977 +.106 .871 2445 ---- 1.054B .873A 1.009B 1.015 +.110 .905 2450 ---- 1.161B .903A 1.161B 1.052 +.113 .939 2455 ---- 1.131B .942A 1.011B 1.091 +.117 .974 2460 ---- 1.171B .978A 1.024B 1.130 +.120 1.010 2465 ---- 1.211B ---- 1.063B 1.169 +.123 1.046 2470 ---- 1.252B ---- 1.103B 1.210 +.127 1.083 2475 ---- 1.363B 1.085A 1.363B 1.250 +.129 1.121 2480 ---- 1.335B ---- 1.185B 1.291 +.132 1.159 2485 ---- 1.377B ---- 1.226B 1.333 +.135 1.198 2490 ---- 1.419B ---- 1.267B 1.375 +.138 1.237 2495 ---- 1.462B ---- 1.309B 1.417 +.141 1.276 2500 ---- 1.573B 1.282A 1.573B 1.460 +.144 1.316 2505 ---- 1.548B ---- 1.395B 1.504 +.147 1.357 2510 ---- 1.592B ---- 1.438B 1.547 +.149 1.398 2515 ---- 1.637B ---- 1.481B 1.591 +.151 1.440 2520 ---- 1.680B ---- 1.526B 1.635 +.154 1.481 2525 ---- 1.793B 1.491A 1.793B 1.680 +.156 1.524 2550 1.927 2.020B 1.709A 1.945B 1.906 +.166 1 1.740 2575 ---- 2.252B 1.933A 2.252B 2.138 +.174 1.964 2600 ---- 2.488B 2.164A 2.488B 2.375 +.181 2.194 2625 ---- 2.728B 2.400A 2.728B 2.614 +.185 2.429 2650 ---- 2.922B 2.639A 2.922B 2.856 +.189 2.667 2675 ---- ---- ---- ---- 3.100 +.192 2.908 2700 ---- ---- ---- ---- 3.346 +.195 3.151 2725 ---- ---- ---- ---- 3.592 +.197 3.395 2750 ---- ---- ---- ---- 3.840 +.199 3.641 2775 ---- ---- ---- ---- 4.088 +.200 3.888 2800 ---- ---- ---- ---- 4.337 +.201 4.136 2825 ---- ---- ---- ---- 4.586 +.202 4.384 2850 ---- ---- ---- ---- 4.835 +.203 4.632 2875 ---- ---- ---- ---- 5.085 +.204 4.881 2900 ---- ---- ---- ---- 5.335 +.204 5.131 2925 ---- ---- ---- ---- 5.585 +.205 5.380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 9 108 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.415 -.206 5.621 1850 ---- ---- ---- ---- 5.166 -.206 5.372 1875 ---- ---- ---- ---- 4.916 -.207 5.123 1900 ---- ---- ---- ---- 4.667 -.206 4.873 1925 ---- ---- ---- ---- 4.417 -.208 4.625 1950 ---- ---- ---- ---- 4.168 -.208 4.376 1975 ---- ---- ---- ---- 3.920 -.208 4.128 2000 ---- ---- ---- ---- 3.672 -.209 3.881 2025 ---- ---- ---- ---- 3.426 -.209 3.635 2050 ---- ---- ---- ---- 3.181 -.209 3.390 2075 ---- ---- 2.844A 2.844A 2.938 -.209 3.147 2100 ---- ---- 2.607A 2.607A 2.698 -.208 2.906 2125 ---- 2.688B 2.372A 2.372A 2.462 -.205 2.667 2150 ---- 2.452B 2.144A 2.144A 2.231 -.202 2.433 2175 ---- 2.220B 1.923A 1.923A 2.006 -.198 2.204 2200 ---- 1.994B 1.709A 1.709A 1.787 -.195 1.982 2220 ---- ---- 1.621A 1.621A 1.619 -.191 1.810 2225 ---- 1.777B 1.508A 1.508A 1.578 -.190 1.768 2230 ---- ---- 1.541A 1.541A 1.537 -.190 1.727 2235 ---- ---- 1.502A 1.502A 1.497 -.188 1.685 2240 ---- ---- 1.464A 1.464A 1.457 -.187 1.644 2245 ---- ---- 1.426A 1.426A 1.418 -.186 1.604 2250 ---- 1.569B 1.317A 1.317A 1.379 -.185 1.564 2255 ---- ---- 1.351A 1.351A 1.341 -.183 1.524 2260 ---- ---- 1.315A 1.315A 1.303 -.182 1.485 2265 ---- ---- 1.279A 1.279A 1.266 -.181 1.447 2270 ---- ---- 1.244A 1.244A 1.229 -.180 1.409 2275 ---- 1.373B 1.139A 1.139A 1.193 -.178 1.371 2280 ---- ---- 1.176A 1.176A 1.157 -.177 1.334 2285 ---- ---- 1.076A 1.076A 1.122 -.175 1.297 2290 ---- ---- 1.044A 1.044A 1.088 -.173 1.261 2295 ---- ---- 1.011A 1.011A 1.054 -.172 1.226 2300 ---- ---- .976A .976A 1.021 -.170 1.191 2305 ---- ---- .949A .949A .989 -.168 1.157 2310 ---- ---- .919A .919A .957 -.166 1.123 2315 ---- ---- .890A .890A .926 -.164 1.090 2320 ---- ---- .859A .859A .895 -.162 1.057 2325 ---- ---- .829A .829A .866 -.159 1.025 2330 ---- ---- .802A .802A .836 -.158 .994 2335 ---- ---- .775A .775A .808 -.155 .963 2340 ---- ---- .749A .749A .780 -.153 .933 2345 ---- ---- .723A .723A .753 -.150 .903 2350 ---- ---- .699A .699A .726 -.149 .875 2355 ---- ---- .674A .674A .701 -.145 .846 2360 ---- ---- .651A .651A .675 -.144 .819 2365 ---- ---- .628A .628A .651 -.141 .792 2370 ---- ---- .606A .606A .627 -.138 .765 2375 ---- ---- .585A .585A .604 -.136 .740 2380 ---- ---- .564A .564A .582 -.133 .715 2385 ---- ---- .543A .543A .560 -.130 .690 2390 ---- ---- .523A .523A .539 -.127 .666 2395 ---- ---- .504A .504A .518 -.125 .643 2400 ---- ---- .486A .486A .498 -.123 .621 4 2405 ---- ---- .468A .468A .479 -.120 .599 2410 ---- ---- .450A .450A .461 -.116 .577 1 2415 ---- ---- .433A .433A .443 -.114 .557 2420 ---- ---- .418A .418A .425 -.112 .537 2425 ---- ---- .402A .402A .408 -.109 .517 2430 ---- ---- .387A .387A .392 -.106 .498 2435 ---- ---- .372A .372A .377 -.103 .480 2440 ---- ---- .359A .359A .362 -.100 .462 2445 ---- ---- .345A .345A .347 -.098 .445 2450 ---- ---- .332A .332A .333 -.095 .428 2455 ---- ---- .319A .319A .320 -.092 .412 2460 ---- ---- .308A .308A .307 -.090 .397 2465 ---- ---- .296A .296A .294 -.088 .382 2470 ---- ---- .284A .284A .282 -.086 .368 2475 ---- ---- .272A .272A .271 -.083 .354 2480 ---- ---- .261A .261A .260 -.080 .340 2485 ---- ---- .251A .251A .249 -.078 .327 4 2490 ---- ---- .241A .241A .239 -.076 .315 2495 ---- ---- .231A .231A .230 -.073 .303 2500 ---- ---- .222A .222A .220 -.071 .291 2505 ---- ---- .213A .213A .211 -.069 .280 2510 ---- ---- .204A .204A .203 -.066 .269 2515 ---- ---- .196A .196A .195 -.064 .259 2520 ---- ---- .188A .188A .187 -.062 .249 2525 ---- ---- .181A .181A .179 -.061 .240 2550 ---- ---- .148A .148A .146 -.051 .197 2575 ---- ---- .121A .121A .119 -.043 .162 2600 ---- ---- .099A .099A .097 -.037 .134 8 5 2625 ---- ---- .082A .082A .079 -.031 .110 2650 ---- ---- .068A .068A .064 -.027 .091 10 2675 ---- ---- .057A .057A .052 -.023 .075 2700 ---- ---- .047A .047A .043 -.019 .062 2725 ---- ---- .040A .040A .035 -.017 .052 2750 ---- ---- .034A .034A .029 -.014 .043 1 2775 ---- ---- .029A .029A .024 -.012 .036 2800 ---- ---- .025A .025A .020 -.010 .030 2825 ---- ---- .021A .021A .017 -.008 .025 2850 ---- ---- .018A .018A .015 -.007 .022 11 2875 ---- ---- .016A .016A .013 -.005 .018 1 1 2900 ---- ---- .015A .015A .011 -.005 .016 2 2925 ---- ---- ---- ---- .010 -.004 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 39 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .004 -.001 .005 1850 ---- ---- ---- ---- .005 UNCH .005 1875 ---- ---- ---- ---- .005 -.001 .006 1900 ---- ---- ---- ---- .006 -.002 .008 1925 ---- ---- ---- ---- .007 -.002 .009 1950 ---- ---- ---- ---- .008 -.003 .011 1975 ---- ---- ---- ---- .010 -.003 .013 2000 ---- ---- .014A .014A .012 -.004 .016 1 2025 ---- ---- .018A .018A .015 -.004 .019 2050 ---- ---- .022A .022A .020 -.004 .024 2075 ---- .033B .028A .033B .028 -.003 .031 2100 ---- .045B .036A .045B .038 -.001 .039 5 2125 ---- .061B .047A .061B .052 +.001 .051 2150 ---- .082B .062A .082B .070 +.003 .067 2175 ---- .110B .081A .110B .094 +.006 .088 2200 ---- .146B .107A .146B .125 +.010 .115 32 2220 ---- .182B .133A .182B .157 +.014 .143 2225 ---- .193B .140A .193B .165 +.015 .150 2230 ---- .203B .148A .203B .175 +.016 .159 2235 ---- .214B .156A .214B .184 +.017 .167 2240 ---- .225B .164A .225B .195 +.019 .176 2245 ---- .238B .173A .238B .205 +.019 .186 2250 ---- .251B .182A .251B .216 +.020 .196 2255 ---- .264B .192A .264B .228 +.022 .206 2260 ---- .278B .202A .278B .240 +.023 .217 2265 ---- .292B .213A .292B .253 +.025 .228 2270 ---- .307B .225A .307B .266 +.026 .240 2275 ---- .323B .236A .323B .280 +.028 .252 2280 ---- .338B .248A .336B .294 +.029 .265 2285 ---- .355B .261A .355B .309 +.030 .279 2290 ---- .372B .274A .370B .325 +.033 .292 2295 ---- .390B .288A .390B .341 +.034 .307 2300 ---- .409B .302A .406B .358 +.036 .322 2305 ---- .428B .317A .428B .375 +.038 .337 2310 ---- .448B .333A .448B .393 +.039 .354 2315 ---- .468B .349A .468B .412 +.042 .370 2320 ---- .489B .366A .489B .431 +.043 .388 1 2325 ---- .511B .383A .511B .451 +.045 .406 1 2330 ---- .534B .401A .534B .472 +.048 .424 2335 ---- .556B .420A .556B .493 +.050 .443 2340 ---- .580B .439A .580B .516 +.053 .463 2345 ---- .605B .458A .605B .538 +.055 .483 2350 ---- .630B .480A .630B .562 +.058 .504 2355 ---- .656B .501A .656B .586 +.060 .526 2360 ---- .682B .523A .682B .611 +.063 .548 2365 ---- .709B .546A .709B .636 +.065 .571 1 2370 ---- .737B .569A .737B .662 +.067 .595 1 2375 ---- .765B .592A .765B .689 +.070 .619 2380 ---- .794B .617A .794B .716 +.072 .644 2385 ---- .825B .642A .825B .744 +.075 .669 2390 ---- .855B .667A .855B .773 +.078 .695 2395 ---- .886B .694A .886B .803 +.081 .722 2400 ---- .918B .721A .918B .833 +.084 .749 2 2405 ---- .950B .749A .950B .863 +.086 .777 2410 ---- .975B .777A .975B .895 +.089 .806 2415 ---- 1.008B .806A 1.007B .927 +.092 .835 2420 ---- 1.042B .836A 1.041B .959 +.094 .865 1 2425 ---- 1.086B .866A 1.086B .992 +.097 .895 2430 ---- 1.113B .897A 1.109B 1.026 +.100 .926 2435 ---- 1.149B .929A 1.138B 1.060 +.102 .958 2440 ---- 1.184B .960A 1.182B 1.095 +.105 .990 2445 ---- 1.221B 1.000A 1.219B 1.131 +.108 1.023 2450 ---- 1.265B 1.026A 1.265B 1.167 +.111 1.056 2455 ---- 1.255B 1.067A 1.255B 1.203 +.113 1.090 2460 ---- 1.265B 1.101A 1.260B 1.240 +.116 1.124 2465 ---- 1.303B 1.136A 1.262B 1.277 +.118 1.159 2470 ---- 1.342B 1.171A 1.267B 1.315 +.120 1.195 2475 ---- 1.457B 1.201A 1.456B 1.354 +.123 1.231 2480 ---- 1.421B 1.244A 1.244A 1.393 +.126 1.267 2485 ---- 1.461B ---- 1.306B 1.432 +.128 1.304 2490 ---- 1.502B ---- 1.346B 1.472 +.130 1.342 2495 ---- 1.543B ---- ---- 1.512 +.132 1.380 2500 ---- 1.661B 1.389A 1.661B 1.553 +.135 1.418 2505 ---- 1.626B ---- ---- 1.594 +.137 1.457 2510 ---- 1.668B ---- ---- 1.635 +.139 1.496 2515 ---- 1.710B ---- ---- 1.677 +.142 1.535 2520 ---- 1.753B ---- ---- 1.719 +.144 1.575 2525 ---- 1.873B 1.587A 1.873B 1.761 +.145 1.616 2550 ---- 2.089B 1.795A 2.086B 1.977 +.154 1.823 2575 ---- 2.312B 2.011A 2.311B 2.200 +.162 2.038 2600 ---- 2.541B 2.231A 2.540B 2.428 +.169 2.259 2625 ---- 2.772B 2.459A 2.772B 2.659 +.174 2.485 2650 ---- 3.008B 2.690A 3.008B 2.894 +.179 2.715 2675 ---- 3.245B 2.924A 3.244B 3.132 +.183 2.949 2700 ---- 3.488B 3.160A 3.488B 3.372 +.186 3.186 2725 ---- 3.728B 3.400A 3.728B 3.614 +.189 3.425 2750 ---- 3.797B 3.641A 3.797B 3.858 +.192 3.666 2775 ---- ---- ---- ---- 4.103 +.194 3.909 2800 ---- ---- ---- ---- 4.349 +.196 4.153 2825 ---- ---- ---- ---- 4.596 +.198 4.398 2850 ---- ---- ---- ---- 4.843 +.199 4.644 2875 ---- ---- ---- ---- 5.092 +.201 4.891 2900 ---- ---- ---- ---- 5.340 +.202 5.138 2925 ---- ---- ---- ---- 5.589 +.203 5.386 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.665 -.206 13.871 1025 ---- ---- ---- ---- 13.415 -.206 13.621 1050 ---- ---- ---- ---- 13.165 -.206 13.371 1075 ---- ---- ---- ---- 12.915 -.206 13.121 1100 ---- ---- ---- ---- 12.665 -.206 12.871 1125 ---- ---- ---- ---- 12.415 -.206 12.621 1150 ---- ---- ---- ---- 12.165 -.206 12.371 1175 ---- ---- ---- ---- 11.915 -.206 12.121 1200 ---- ---- ---- ---- 11.665 -.206 11.871 1225 ---- ---- ---- ---- 11.415 -.206 11.621 1250 ---- ---- ---- ---- 11.165 -.206 11.371 1275 ---- ---- ---- ---- 10.915 -.206 11.121 1300 ---- ---- ---- ---- 10.665 -.206 10.871 1325 ---- ---- ---- ---- 10.415 -.206 10.621 1350 ---- ---- ---- ---- 10.165 -.206 10.371 1375 ---- ---- ---- ---- 9.915 -.206 10.121 1400 ---- ---- ---- ---- 9.665 -.206 9.871 1 1425 ---- ---- ---- ---- 9.415 -.206 9.621 1 1450 ---- ---- ---- ---- 9.165 -.206 9.371 1475 ---- ---- ---- ---- 8.915 -.206 9.121 1500 ---- ---- ---- ---- 8.665 -.206 8.871 1525 ---- ---- ---- ---- 8.415 -.206 8.621 1550 ---- ---- ---- ---- 8.165 -.206 8.371 1575 ---- ---- ---- ---- 7.915 -.206 8.121 1600 ---- ---- ---- ---- 7.665 -.206 7.871 1625 ---- ---- ---- ---- 7.415 -.206 7.621 1650 ---- ---- ---- ---- 7.165 -.206 7.371 1675 ---- ---- ---- ---- 6.915 -.206 7.121 1700 ---- ---- ---- ---- 6.665 -.206 6.871 21 1725 ---- ---- ---- ---- 6.415 -.206 6.621 1 1730 ---- ---- ---- ---- 6.365 -.206 6.571 1735 ---- ---- ---- ---- 6.315 -.206 6.521 1740 ---- ---- ---- ---- 6.265 -.206 6.471 1745 ---- ---- ---- ---- 6.215 -.206 6.421 1750 ---- ---- ---- ---- 6.165 -.206 6.371 1755 ---- ---- ---- ---- 6.115 -.206 6.321 1760 ---- ---- ---- ---- 6.065 -.206 6.271 1765 ---- ---- ---- ---- 6.015 -.206 6.221 1770 ---- ---- ---- ---- 5.965 -.206 6.171 1775 ---- ---- ---- ---- 5.915 -.206 6.121 1780 ---- ---- ---- ---- 5.865 -.206 6.071 1785 ---- ---- ---- ---- 5.815 -.206 6.021 1790 ---- ---- ---- ---- 5.765 -.206 5.971 1795 ---- ---- ---- ---- 5.715 -.206 5.921 1800 ---- ---- ---- ---- 5.665 -.206 5.871 2 1805 ---- ---- ---- ---- 5.615 -.207 5.822 1810 ---- ---- ---- ---- 5.565 -.207 5.772 1815 ---- ---- ---- ---- 5.515 -.207 5.722 1820 ---- ---- ---- ---- 5.466 -.206 5.672 4 1825 ---- ---- ---- ---- 5.416 -.206 5.622 1 1830 ---- ---- ---- ---- 5.366 -.206 5.572 1835 ---- ---- ---- ---- 5.316 -.206 5.522 4 1840 ---- ---- ---- ---- 5.266 -.206 5.472 4 1845 ---- ---- ---- ---- 5.216 -.206 5.422 3 1850 ---- ---- ---- ---- 5.166 -.206 5.372 39 1855 ---- ---- ---- ---- 5.116 -.206 5.322 5 1860 ---- ---- ---- ---- 5.066 -.206 5.272 1865 ---- ---- ---- ---- 5.016 -.206 5.222 5 1870 ---- ---- ---- ---- 4.966 -.206 5.172 5 1875 ---- ---- ---- ---- 4.916 -.206 5.122 13 1880 ---- ---- ---- ---- 4.866 -.206 5.072 1885 ---- ---- ---- ---- 4.816 -.206 5.022 1890 ---- ---- ---- ---- 4.766 -.207 4.973 1895 ---- ---- ---- ---- 4.716 -.207 4.923 1900 ---- ---- ---- ---- 4.666 -.207 4.873 16 1905 ---- ---- ---- ---- 4.616 -.207 4.823 1910 ---- ---- ---- ---- 4.566 -.207 4.773 1915 ---- ---- ---- ---- 4.517 -.206 4.723 1920 ---- ---- ---- ---- 4.467 -.206 4.673 1925 ---- ---- ---- ---- 4.417 -.206 4.623 30 1930 ---- ---- ---- ---- 4.367 -.207 4.574 1935 ---- ---- ---- ---- 4.317 -.207 4.524 1940 ---- ---- ---- ---- 4.267 -.207 4.474 1945 ---- ---- ---- ---- 4.217 -.207 4.424 1950 ---- ---- ---- ---- 4.167 -.207 4.374 80 1955 ---- ---- ---- ---- 4.118 -.207 4.325 1960 ---- ---- ---- ---- 4.068 -.207 4.275 1965 ---- ---- ---- ---- 4.018 -.207 4.225 1970 ---- ---- ---- ---- 3.968 -.208 4.176 1975 ---- ---- ---- ---- 3.919 -.207 4.126 121 1980 ---- ---- ---- ---- 3.869 -.207 4.076 1985 ---- ---- ---- ---- 3.819 -.208 4.027 1990 ---- ---- ---- ---- 3.770 -.207 3.977 1995 ---- ---- ---- ---- 3.720 -.207 3.927 2000 ---- ---- ---- ---- 3.670 -.208 3.878 365 2005 ---- ---- ---- ---- 3.621 -.207 3.828 2010 ---- ---- ---- ---- 3.571 -.208 3.779 2015 ---- ---- ---- ---- 3.522 -.207 3.729 2020 ---- ---- ---- ---- 3.472 -.208 3.680 4 2025 ---- ---- ---- ---- 3.423 -.208 3.631 3 2030 ---- ---- ---- ---- 3.373 -.208 3.581 4 2035 ---- ---- ---- ---- 3.324 -.208 3.532 4 2040 ---- ---- ---- ---- 3.275 -.208 3.483 2 2045 ---- ---- ---- ---- 3.226 -.207 3.433 2050 ---- ---- ---- ---- 3.176 -.208 3.384 35 2055 ---- ---- ---- ---- 3.127 -.208 3.335 2060 ---- ---- ---- ---- 3.078 -.208 3.286 2 2065 ---- ---- ---- ---- 3.029 -.208 3.237 2070 ---- ---- ---- ---- 2.981 -.207 3.188 3 2075 ---- ---- ---- ---- 2.932 -.207 3.139 18 2080 ---- ---- ---- ---- 2.883 -.208 3.091 2085 ---- ---- ---- ---- 2.835 -.207 3.042 2090 ---- ---- ---- ---- 2.786 -.207 2.993 2095 ---- ---- ---- ---- 2.738 -.207 2.945 2100 2.634 2.655B 2.592A 2.655B 2.690 -.206 3 2.896 118 2105 ---- ---- ---- ---- 2.641 -.207 2.848 2110 ---- ---- ---- ---- 2.593 -.207 2.800 2115 ---- ---- ---- ---- 2.546 -.205 2.751 2 2120 ---- ---- ---- ---- 2.498 -.206 2.704 2125 ---- ---- 2.355A 2.355A 2.450 -.206 2.656 13 2130 ---- ---- 2.513A 2.513A 2.403 -.205 2.608 7 2135 ---- ---- 2.449A 2.449A 2.356 -.204 2.560 6 2140 ---- ---- 2.418A 2.418A 2.309 -.204 2.513 15 2145 ---- ---- 2.371A 2.371A 2.262 -.204 2.466 1 31 2150 2.280 2.439B 2.124A 2.313B 2.215 -.204 3 2.419 379 2155 ---- ---- 2.277A 2.277A 2.169 -.203 2.372 10 2160 ---- ---- 2.230A 2.230A 2.123 -.202 2.325 13 2165 ---- ---- 2.184A 2.184A 2.077 -.202 2.279 1 1 2170 ---- ---- 2.137A 2.137A 2.031 -.201 2.232 2175 ---- 2.203B 1.899A 1.899A 1.985 -.201 2.186 145 2180 ---- ---- 1.905A 1.905A 1.940 -.201 2.141 5 2185 ---- ---- 1.858A 1.858A 1.895 -.200 2.095 15 2190 ---- ---- 1.814A 1.814A 1.851 -.199 2.050 2 2195 ---- ---- 1.771A 1.771A 1.806 -.199 2.005 13 2200 1.793 1.974B 1.681A 1.974B 1.762 -.198 1 1.960 86 2205 ---- ---- 1.687A 1.687A 1.719 -.197 1.916 49 2210 ---- ---- 1.645A 1.645A 1.675 -.197 1.872 7 2215 ---- ---- 1.604A 1.604A 1.633 -.195 1.828 1 2220 ---- ---- 1.562A 1.562A 1.590 -.195 1.785 2 2225 ---- 1.753B 1.474A 1.474A 1.548 -.194 1.742 3 30 2230 ---- ---- 1.482A 1.482A 1.506 -.194 1.700 6 2235 ---- ---- 1.442A 1.442A 1.465 -.192 1.657 3 2240 ---- ---- 1.403A 1.403A 1.424 -.192 1.616 7 2245 ---- ---- 1.324A 1.324A 1.384 -.190 1.574 2250 ---- 1.540B 1.279A 1.279A 1.344 -.189 1.533 2 41 2255 ---- ---- 1.249A 1.249A 1.304 -.189 1.493 6 2260 ---- ---- 1.211A 1.211A 1.265 -.188 1.453 21 2265 ---- ---- 1.175A 1.175A 1.227 -.186 1.413 10 2270 ---- ---- 1.139A 1.139A 1.189 -.185 1.374 4 2275 ---- 1.339B 1.098A 1.098A 1.152 -.183 1.335 47 2280 ---- ---- 1.069A 1.069A 1.116 -.181 1.297 44 2285 ---- ---- 1.034A 1.034A 1.080 -.180 1.260 13 2290 ---- ---- .996A .996A 1.045 -.178 1.223 41 2295 ---- ---- .963A .963A 1.010 -.177 1.187 6 2300 1.011 1.150B .931A .931A .976 -.175 1 1.151 2 269 2305 ---- ---- .899A .899A .943 -.173 1.116 7 2310 ---- ---- .868A .868A .911 -.171 1.082 9 2315 ---- ---- .838A .838A .879 -.169 1.048 42 2320 ---- ---- .809A .809A .848 -.167 1.015 2 80 2325 .804 .977B .780A .977B .818 -.164 16 .982 1 148 2330 ---- ---- .752A .752A .788 -.163 .951 6 2335 ---- ---- .725A .725A .759 -.160 .919 2 11 2340 .711 .877B .699A .699A .731 -.158 1 .889 3 11 2345 .700 .847B .672A .705A .704 -.155 5 .859 17 2350 .698 .819B .647A .745B .677 -.152 6 .829 7 253 2355 ---- ---- .623A .623A .651 -.150 .801 3 21 2360 ---- ---- .600A .600A .626 -.146 .772 7 2365 ---- ---- .577A .577A .601 -.144 .745 6 2370 ---- ---- .554A .554A .577 -.141 .718 58 2375 .605 .678B .532A .532A .554 -.138 127 .692 9 238 2380 .630 .654B .511A .511A .531 -.135 1 .666 2 15 2385 .498 .628B .491A .628B .509 -.132 1 .641 3 4 2390 ---- ---- .471A .471A .487 -.130 .617 1 64 2395 ---- ---- .452A .452A .467 -.127 .594 1 96 2400 .546 .559B .434A .447A .447 -.124 62 .571 79 549 2405 .479 .537B .416A .428A .428 -.121 4 .549 71 2410 .427 .516B .399A .516B .410 -.118 1 .528 1 49 2415 .434 .496B .384A .393A .392 -.116 10 .508 38 2420 ---- ---- .368A .368A .375 -.113 .488 7 48 2425 .409 .409 .354A .395B .359 -.110 17 .469 15 215 2430 .389 .438B .338A .344A .343 -.108 4 .451 44 2435 ---- ---- .324A .324A .328 -.105 .433 5 2440 ---- ---- .310A .310A .314 -.102 .416 4 11 2445 ---- ---- .298A .298A .300 -.099 .399 1 9 2450 .325 .325 .287A .306A .287 -.096 5 .383 42 466 2455 ---- ---- .274A .274A .274 -.094 3 .368 9 2460 .312 .312 .262A .299B .262 -.091 9 .353 2 35 2465 .298 .298 .250A .326B .250 -.089 4 .339 12 2470 ---- ---- .240A .240A .239 -.086 .325 12 2475 ---- ---- .229A .229A .229 -.083 .312 5 227 2480 .261 .266 .219A .219A .219 -.080 11 .299 3 2485 ---- ---- .209A .209A .209 -.077 .286 3 2490 .240 .240 .200A .261B .199 -.075 5 .274 1 1 2495 ---- ---- .191A .191A .191 -.072 .263 50 2500 .235 .246B .182A .207B .182 -.070 30 .252 16 862 2505 ---- ---- .174A .174A .174 -.067 .241 4 2510 .174 .174 .167A .167A .166 -.065 27 .231 4 2515 .184 .195 .159A .210B .159 -.062 112 .221 25 2520 ---- ---- .152A .152A .152 -.060 .212 45 2525 .187 .200B .145A .145A .145 -.058 8 .203 12 678 2530 ---- ---- .139A .139A .138 -.056 .194 6 25 2535 ---- ---- .133A .133A .132 -.054 .186 5 54 2540 ---- ---- .127A .127A .126 -.052 .178 7 2545 .131 .131 .121A .159B .120 -.050 2 .170 2 11 2550 .138 .138 .116A .132B .115 -.048 202 .163 17 624 2555 .150 .154B .111A .154B .110 -.046 12 .156 3 10 2560 .142 .146B .106A .140B .105 -.044 14 .149 1 10 2565 .111 .111 .101A .134B .100 -.042 3 .142 62 2570 .121 .121 .097A .097A .095 -.041 3 .136 9 2575 .116 .116 .091A .123B .091 -.039 35 .130 1 124 2580 .095 .095 .089A .118B .087 -.038 4 .125 8 14 2585 ---- ---- .085A .085A .083 -.036 .119 6 15 2590 ---- ---- .082A .082A .079 -.035 .114 18 19 2595 .104 .104 .078A .105B .076 -.033 2 .109 2 17 2600 .105 .138 .074A .080 .073 -.031 470 .104 586 1000 2605 .095 .095 .072A .094B .070 -.030 9 .100 35 2610 .091 .091 .069A .092B .067 -.029 2 .096 1 130 2615 .087 .087 .066A .066A .064 -.027 3 .091 12 2620 ---- ---- .063A .063A .061 -.026 .087 65 2625 .063 .063 .060A .063 .058 -.026 6 .084 10 228 2650 .050 .050 .048A .053B .047 -.020 32 .067 8 254 2675 .048 .048 .039A .041 .038 -.016 8 .054 2 159 2700 .052 .052 .031A .033 .030 -.014 10 .044 33 158 2725 ---- ---- .026A .026A .024 -.012 1 .036 4 44 2750 .025 .025 .020 .020 .020 -.009 33 .029 5 64 2775 .022 .022 .018A .018A .016 -.008 11 .024 6 42 2800 ---- ---- .015A .015A .013 -.007 2 .020 5 363 2825 ---- ---- .013A .013A .011 -.006 .017 18 2850 ---- ---- .011A .011A .009 -.006 8 .015 1 45 2875 ---- ---- .010A .010A .008 -.005 .013 2 2900 .007 .007 .007 .007 .007 -.004 12 .011 2 102 2925 ---- ---- .008A .008A .006 -.004 .010 20 25 2950 ---- ---- .007A .007A .005 -.004 .009 96 2975 ---- ---- .006A .006A .005 -.003 .008 29 3000 ---- ---- .005A .005A .004 -.003 1 .007 2 612 3025 ---- ---- .005A .005A .004 -.002 .006 4 3050 ---- ---- .004A .004A .003 -.003 .006 6 3075 .003 .003 .003 .003 .003 -.002 1 .005 1 18 3100 ---- ---- .004A .004A .003 -.002 .005 6 34 3125 ---- ---- .003A .003A .002 -.002 .004 11 3150 ---- ---- .003A .003A .002 -.002 .004 12 3175 ---- ---- .003A .003A .002 -.002 .004 9 3200 ---- ---- ---- ---- .002 -.001 .003 2 81 3225 ---- ---- ---- ---- .002 -.001 .003 7 3250 ---- ---- ---- ---- .002 -.001 .003 1 3275 ---- ---- ---- ---- .001 -.002 .003 3300 ---- ---- ---- ---- .001 -.002 .003 9 3325 ---- ---- ---- ---- .001 -.002 .003 3350 ---- ---- ---- ---- .001 -.001 .002 5 3375 ---- ---- ---- ---- .001 -.001 .002 3400 ---- ---- ---- ---- .001 -.001 .002 3 27 3425 ---- ---- ---- ---- .001 -.001 .002 3500 ---- ---- ---- ---- .001 -.001 .002 90 3600 ---- ---- ---- ---- .001 -.001 .002 47 3800 ---- ---- ---- ---- .001 -.001 .002 19 4000 ---- ---- ---- ---- .001 UNCH .001 69 4500 ---- ---- ---- ---- .001 UNCH .001 19 5000 ---- ---- ---- ---- .001 UNCH .001 128 5500 ---- ---- ---- ---- .001 UNCH .001 45 6000 ---- ---- ---- ---- .001 UNCH .001 7 6500 ---- ---- ---- ---- .001 UNCH .001 2 7000 ---- ---- ---- ---- .001 UNCH .001 20 775 ---- ---- ---- ---- 15.915 -.206 16.121 800 ---- ---- ---- ---- 15.665 -.206 15.871 825 ---- ---- ---- ---- 15.415 -.206 15.621 850 ---- ---- ---- ---- 15.165 -.206 15.371 875 ---- ---- ---- ---- 14.915 -.206 15.121 900 ---- ---- ---- ---- 14.665 -.206 14.871 925 ---- ---- ---- ---- 14.415 -.206 14.621 950 ---- ---- ---- ---- 14.165 -.206 14.371 975 ---- ---- ---- ---- 13.915 -.206 14.121 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.665 -.206 13.871 10000 ---- ---- ---- ---- .001 UNCH .001 205 1025 ---- ---- ---- ---- 13.415 -.206 13.621 1050 ---- ---- ---- ---- 13.165 -.206 13.371 1075 ---- ---- ---- ---- 12.915 -.206 13.121 1100 ---- ---- ---- ---- 12.665 -.206 12.871 1125 ---- ---- ---- ---- 12.415 -.206 12.621 1150 ---- ---- ---- ---- 12.165 -.206 12.371 1175 ---- ---- ---- ---- 11.915 -.206 12.121 1200 ---- ---- ---- ---- 11.665 -.206 11.871 1225 ---- ---- ---- ---- 11.415 -.206 11.621 1250 ---- ---- ---- ---- 11.165 -.206 11.371 1 1275 ---- ---- ---- ---- 10.915 -.206 11.121 1300 ---- ---- ---- ---- 10.665 -.206 10.871 1325 ---- ---- ---- ---- 10.415 -.206 10.621 1350 ---- ---- ---- ---- 10.165 -.206 10.371 1 1375 ---- ---- ---- ---- 9.915 -.206 10.121 2 1400 ---- ---- ---- ---- 9.665 -.206 9.871 1425 ---- ---- ---- ---- 9.415 -.206 9.621 1450 ---- ---- ---- ---- 9.165 -.206 9.371 1475 ---- ---- ---- ---- 8.915 -.206 9.121 4 1500 ---- ---- ---- ---- 8.665 -.206 8.871 4 1525 ---- ---- ---- ---- 8.415 -.206 8.621 2 1550 ---- ---- ---- ---- 8.165 -.206 8.371 2 1575 ---- ---- ---- ---- 7.915 -.206 8.121 4 1600 ---- ---- ---- ---- 7.665 -.206 7.871 4 1625 ---- ---- ---- ---- 7.415 -.206 7.621 2 1650 ---- ---- ---- ---- 7.165 -.207 7.372 4 1675 ---- ---- ---- ---- 6.915 -.207 7.122 14 1700 ---- ---- ---- ---- 6.666 -.207 6.873 21 1725 ---- ---- ---- ---- 6.417 -.207 6.624 5 1750 ---- ---- ---- ---- 6.168 -.208 6.376 5 1775 ---- ---- ---- ---- 5.920 -.208 6.128 4 1800 ---- ---- ---- ---- 5.672 -.208 5.880 113 1825 ---- ---- ---- ---- 5.425 -.208 5.633 1 1850 ---- ---- ---- ---- 5.180 -.207 5.387 19 1875 ---- ---- ---- ---- 4.935 -.207 5.142 178 1900 ---- ---- ---- ---- 4.691 -.207 4.898 147 1910 ---- ---- ---- ---- 4.594 -.206 4.800 1915 ---- ---- ---- ---- 4.546 -.206 4.752 1920 ---- ---- ---- ---- 4.498 -.205 4.703 1925 ---- ---- ---- ---- 4.450 -.205 4.655 45 1930 ---- ---- ---- ---- 4.401 -.206 4.607 1935 ---- ---- ---- ---- 4.353 -.205 4.558 1940 ---- ---- ---- ---- 4.305 -.205 4.510 1945 ---- ---- ---- ---- 4.257 -.205 4.462 1950 ---- ---- 4.112A 4.112A 4.209 -.205 4.414 293 1955 ---- ---- ---- ---- 4.161 -.205 4.366 1960 ---- ---- ---- ---- 4.114 -.204 4.318 1965 ---- ---- ---- ---- 4.066 -.204 4.270 1970 ---- ---- ---- ---- 4.018 -.205 4.223 1975 ---- 4.197B 3.875A 3.875A 3.971 -.204 4.175 117 1980 ---- ---- ---- ---- 3.923 -.204 4.127 1985 ---- ---- ---- ---- 3.876 -.204 4.080 1990 ---- ---- ---- ---- 3.829 -.204 4.033 1995 ---- ---- ---- ---- 3.781 -.204 3.985 2000 3.839 3.958B 3.640A 3.730A 3.734 -.204 1 3.938 4 516 2005 ---- ---- ---- ---- 3.687 -.204 3.891 2010 ---- ---- ---- ---- 3.640 -.204 3.844 2015 ---- ---- ---- ---- 3.594 -.203 3.797 2020 ---- ---- ---- ---- 3.547 -.204 3.751 2025 ---- 3.723B 3.408A 3.408A 3.501 -.203 3.704 2 2030 ---- ---- ---- ---- 3.454 -.204 3.658 2035 ---- ---- ---- ---- 3.408 -.203 3.611 2040 ---- ---- ---- ---- 3.362 -.203 3.565 4 2045 ---- ---- ---- ---- 3.316 -.203 3.519 2050 ---- 3.492B 3.183A 3.183A 3.270 -.204 3.474 210 2055 ---- ---- ---- ---- 3.225 -.203 3.428 2060 ---- ---- ---- ---- 3.179 -.203 3.382 2065 ---- ---- ---- ---- 3.134 -.203 3.337 2070 ---- ---- ---- ---- 3.089 -.203 3.292 2075 ---- 3.261B 2.960A 2.960A 3.044 -.203 3.247 171 2080 ---- ---- ---- ---- 3.000 -.202 3.202 2085 ---- ---- ---- ---- 2.956 -.201 3.157 2090 ---- ---- 2.881A 2.881A 2.911 -.202 3.113 2095 ---- ---- 2.839A 2.839A 2.867 -.201 3.068 2100 ---- 3.038B 2.743A 2.743A 2.824 -.200 3.024 1444 2105 ---- ---- 2.754A 2.754A 2.780 -.201 2.981 2110 ---- ---- 2.711A 2.711A 2.737 -.200 2.937 2115 ---- ---- 2.670A 2.670A 2.694 -.199 2.893 1 2120 ---- ---- 2.628A 2.628A 2.651 -.199 2.850 2125 ---- 2.820B 2.531A 2.531A 2.609 -.198 2.807 24 2130 ---- ---- 2.545A 2.545A 2.567 -.198 2.765 1 2135 ---- ---- 2.504A 2.504A 2.525 -.197 2.722 2140 ---- ---- 2.463A 2.463A 2.483 -.197 2.680 1 1 2145 ---- ---- 2.423A 2.423A 2.442 -.196 2.638 2150 ---- 2.606B 2.328A 2.328A 2.400 -.196 2.596 53 2155 ---- ---- 2.344A 2.344A 2.360 -.195 2.555 2 4 2160 ---- ---- 2.304A 2.304A 2.319 -.194 2.513 2 2165 ---- ---- 2.266A 2.266A 2.279 -.193 2.472 1 1 2170 ---- ---- 2.227A 2.227A 2.239 -.193 2.432 2175 ---- 2.399B 2.131A 2.131A 2.199 -.193 2.392 2 354 2180 ---- ---- 2.150A 2.150A 2.160 -.192 2.352 7 2185 ---- ---- 2.064A 2.064A 2.121 -.191 2.312 7 2190 ---- ---- 2.028A 2.028A 2.083 -.190 2.273 2195 ---- ---- 1.991A 1.991A 2.045 -.189 2.234 2200 ---- 2.199B 1.944A 1.944A 2.007 -.188 1 2.195 1 781 2205 ---- ---- 1.916A 1.916A 1.970 -.187 2.157 2210 ---- ---- 1.880A 1.880A 1.933 -.186 2.119 2215 ---- ---- 1.846A 1.846A 1.896 -.185 2.081 2 2220 ---- ---- 1.811A 1.811A 1.860 -.184 2.044 2225 ---- 2.009B 1.768A 1.768A 1.824 -.183 2.007 29 2230 ---- ---- 1.742A 1.742A 1.789 -.182 1.971 1 2235 ---- ---- 1.708A 1.708A 1.754 -.181 1.935 2240 ---- ---- 1.674A 1.674A 1.719 -.180 1.899 2245 ---- ---- 1.641A 1.641A 1.685 -.179 1.864 2250 ---- ---- 1.601A 1.601A 1.651 -.178 20 1.829 515 2255 ---- ---- 1.569A 1.569A 1.618 -.177 1.795 2260 ---- ---- 1.537A 1.537A 1.585 -.176 1.761 1 2265 ---- ---- 1.506A 1.506A 1.552 -.175 1.727 2 2270 ---- ---- 1.476A 1.476A 1.520 -.174 1.694 2275 ---- ---- 1.444A 1.444A 1.489 -.172 1.661 682 2280 ---- ---- 1.416A 1.416A 1.458 -.171 1.629 2 4 2285 1.526 1.587B 1.387A 1.587B 1.427 -.170 3 1.597 4 2290 1.495 1.560B 1.358A 1.560B 1.397 -.169 3 1.566 8 2295 ---- ---- 1.330A 1.330A 1.367 -.168 1.535 1 2300 1.366 1.497B 1.298A 1.497B 1.337 -.167 4 1.504 25 456 2305 ---- ---- 1.271A 1.271A 1.309 -.165 1.474 2 2 2310 ---- ---- 1.244A 1.244A 1.280 -.164 1.444 9 2315 1.220 1.406B 1.217A 1.406B 1.252 -.162 1 1.414 2 21 2320 ---- ---- 1.191A 1.191A 1.225 -.160 1.385 5 2325 ---- ---- 1.165A 1.165A 1.197 -.160 1.357 137 2330 ---- ---- 1.139A 1.139A 1.171 -.157 1.328 16 2335 ---- ---- 1.114A 1.114A 1.145 -.156 1.301 2340 ---- ---- 1.090A 1.090A 1.119 -.154 1.273 2 2345 ---- ---- 1.066A 1.066A 1.094 -.152 1.246 2350 ---- ---- 1.042A 1.042A 1.069 -.151 20 1.220 177 2355 ---- ---- 1.019A 1.019A 1.045 -.148 1.193 1 4 2360 ---- ---- .996A .996A 1.021 -.147 1.168 6 2365 1.031 1.031 .974A 1.046B .998 -.144 26 1.142 2370 .997 .997 .952A 1.038B .975 -.142 1 1.117 11 2375 ---- ---- .931A .931A .953 -.140 1 1.093 51 2380 ---- ---- .909A .909A .931 -.138 1.069 18 2385 .989 1.033B .889A .909A .909 -.136 8 1.045 5 2390 ---- ---- .869A .869A .888 -.134 1.022 2 50 2395 ---- ---- .849A .849A .867 -.132 .999 27 2400 .882 .966B .830A .870B .847 -.129 263 .976 123 1401 2405 ---- ---- .810A .810A .827 -.128 .955 1 28 2410 ---- ---- .791A .791A .807 -.126 .933 2 54 2415 ---- ---- .772A .772A .788 -.124 .912 2 11 2420 ---- ---- .756A .756A .769 -.122 .891 14 2425 ---- ---- .736A .736A .750 -.121 21 .871 122 278 2430 ---- ---- .722A .722A .732 -.119 .851 188 2435 ---- ---- .703A .703A .715 -.117 .832 2440 ---- ---- .683A .683A .697 -.116 .813 5 17 2445 ---- ---- .668A .668A .681 -.113 .794 2450 .681 .767B .652A .701B .664 -.112 15 .776 14 267 2455 ---- ---- .638A .638A .648 -.110 .758 26 2460 ---- ---- .623A .623A .632 -.109 .741 8 2465 .623 .648 .608A .637A .617 -.107 4 .724 5 2470 ---- ---- .594A .594A .602 -.105 .707 22 2475 .593 .593 .580A .588A .587 -.104 3 .691 204 2480 ---- ---- .567A .567A .573 -.102 .675 3 2485 ---- ---- .553A .553A .559 -.100 .659 11 21 2490 .560 .560 .541A .587B .545 -.099 1 .644 8 13 2495 ---- ---- .529A .529A .532 -.097 .629 2500 ---- ---- .516A .516A .519 -.096 19 .615 58 2355 2505 ---- ---- .504A .504A .506 -.095 .601 12 40 2510 ---- ---- .492A .492A .494 -.093 1 .587 2515 ---- ---- .481A .481A .482 -.091 .573 7 2520 ---- ---- .469A .469A .470 -.090 1 .560 11 2525 ---- ---- .458A .458A .459 -.088 14 .547 5 62 2530 ---- ---- .448A .448A .448 -.086 .534 2 24 2535 ---- ---- .437A .437A .437 -.085 .522 1 3 2540 ---- ---- .426A .426A .426 -.084 .510 1 2545 ---- ---- .416A .416A .416 -.082 .498 3 3 2550 .419 .419 .406A .406A .406 -.081 35 .487 3 759 2555 ---- ---- .396A .396A .396 -.079 .475 1 1 2560 ---- ---- .387A .387A .386 -.078 .464 2 4 2565 ---- ---- .378A .378A .377 -.077 .454 3 15 2570 ---- ---- .369A .369A .368 -.076 .444 2 7 2575 ---- ---- .360A .360A .359 -.074 .433 3 110 2580 ---- ---- .352A .352A .351 -.073 .424 23 2585 ---- ---- .344A .344A .342 -.072 .414 15 2590 ---- ---- .336A .336A .334 -.071 .405 8 2595 ---- ---- .328A .328A .326 -.069 .395 1 5 2600 .343 .375B .320A .375B .318 -.068 8 .386 121 733 2605 ---- ---- .313A .313A .310 -.067 .377 4 2610 ---- ---- .305A .305A .303 -.066 .369 16 2615 ---- ---- .298A .298A .296 -.064 .360 2620 ---- ---- .291A .291A .289 -.063 .352 7 2625 ---- ---- .284A .284A .282 -.062 .344 27 2650 .250 .250 .250 .264B .250 -.057 2 .307 3 317 2675 ---- ---- .225A .225A .222 -.052 10 .274 1 114 2700 .227 .236B .200 .205 .198 -.047 17 .245 53 521 2725 .203 .203 .179A .179A .176 -.044 2 .220 3 64 2750 .175 .188B .161A .165 .157 -.040 234 .197 36 1014 2775 ---- ---- .145A .145A .141 -.036 .177 6 54 2800 .135 .135 .129A .133 .126 -.034 6 .160 139 1234 2825 .126 .136B .117A .136B .113 -.031 4 .144 110 89 2850 .122 .122 .105A .105A .102 -.028 5 .130 30 325 2875 .104 .104 .094A .109B .092 -.026 1 .118 1 38 2900 .094 .094 .085A .098B .083 -.023 71 .106 19 72 2925 ---- ---- .077A .077A .075 -.021 1 .096 112 2950 ---- ---- .070A .070A .068 -.020 4 .088 245 2975 .065 .065 .064A .066B .061 -.019 1 .080 14 3000 .073 .073 .058A .058A .056 -.017 112 .073 134 2077 3025 .053 .053 .053 .053 .050 -.016 2 .066 4 3050 ---- ---- .048A .048A .046 -.014 .060 26 94 3075 ---- ---- .044A .044A .042 -.013 .055 3100 .046 .046 .040A .040A .038 -.012 1 .050 61 3125 ---- ---- .037A .037A .035 -.011 .046 12 3150 ---- ---- .034A .034A .032 -.010 .042 14 3175 .030 .030 .030 .030 .029 -.010 1 .039 5 3200 ---- ---- .029A .029A .027 -.009 .036 40 3225 ---- ---- .027A .027A .025 -.008 .033 1 3250 ---- ---- .025A .025A .023 -.008 .031 229 3275 ---- ---- .023A .023A .021 -.008 .029 2 3300 .022 .022 .022 .022 .020 -.007 1 .027 21 3325 ---- ---- .021A .021A .018 -.007 .025 2 3350 ---- ---- .020A .020A .017 -.006 .023 1001 3375 ---- ---- .019A .019A .016 -.006 .022 3 3400 ---- ---- .018A .018A .015 -.006 120 .021 123 3425 ---- ---- .017A .017A .014 -.005 .019 1 3450 ---- ---- .016A .016A .013 -.005 .018 269 3475 ---- ---- .016A .016A .012 -.005 .017 11 3500 ---- ---- .015A .015A .011 -.005 3 .016 55 3525 ---- ---- .014A .014A .011 -.004 .015 100 3550 ---- ---- .014A .014A .010 -.005 .015 8 3575 ---- ---- .013A .013A .009 -.005 .014 4 3600 ---- ---- ---- ---- .009 -.004 .013 141 3625 ---- ---- ---- ---- .008 -.004 .012 8 3650 ---- ---- ---- ---- .008 -.004 .012 10 3675 ---- ---- ---- ---- .008 -.003 .011 10 3700 ---- ---- ---- ---- .007 -.004 .011 31 3725 ---- ---- ---- ---- .007 -.003 .010 3 4000 ---- ---- ---- ---- .005 -.002 .007 508 4500 ---- ---- ---- ---- .003 -.001 .004 74 5000 ---- ---- ---- ---- .003 UNCH .003 796 6000 ---- ---- ---- ---- .003 +.001 .002 134 7500 ---- ---- ---- ---- .002 UNCH .002 206 775 ---- ---- ---- ---- 15.915 -.206 16.121 800 ---- ---- ---- ---- 15.665 -.206 15.871 825 ---- ---- ---- ---- 15.415 -.206 15.621 850 ---- ---- ---- ---- 15.165 -.206 15.371 875 ---- ---- ---- ---- 14.915 -.206 15.121 900 ---- ---- ---- ---- 14.665 -.206 14.871 925 ---- ---- ---- ---- 14.415 -.206 14.621 950 ---- ---- ---- ---- 14.165 -.206 14.371 975 ---- ---- ---- ---- 13.915 -.206 14.121 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.857 -.205 14.062 1025 ---- ---- ---- ---- 13.607 -.205 13.812 1050 ---- ---- ---- ---- 13.357 -.205 13.562 1075 ---- ---- ---- ---- 13.107 -.205 13.312 1100 ---- ---- ---- ---- 12.857 -.205 13.062 1125 ---- ---- ---- ---- 12.607 -.205 12.812 1150 ---- ---- ---- ---- 12.357 -.205 12.562 1175 ---- ---- ---- ---- 12.107 -.205 12.312 1200 ---- ---- ---- ---- 11.857 -.205 12.062 1225 ---- ---- ---- ---- 11.607 -.205 11.812 1250 ---- ---- ---- ---- 11.357 -.205 11.562 1275 ---- ---- ---- ---- 11.107 -.205 11.312 4 1300 ---- ---- ---- ---- 10.857 -.205 11.062 1325 ---- ---- ---- ---- 10.607 -.205 10.812 1350 ---- ---- ---- ---- 10.357 -.205 10.562 1 1375 ---- ---- ---- ---- 10.107 -.205 10.312 1400 ---- ---- ---- ---- 9.857 -.205 10.062 1425 ---- ---- ---- ---- 9.607 -.205 9.812 1450 ---- ---- ---- ---- 9.357 -.205 9.562 1475 ---- ---- ---- ---- 9.107 -.205 9.312 1500 ---- ---- ---- ---- 8.857 -.205 9.062 1525 ---- ---- ---- ---- 8.607 -.205 8.812 2 1550 ---- ---- ---- ---- 8.357 -.205 8.562 4 1575 ---- ---- ---- ---- 8.107 -.205 8.312 6 1600 ---- ---- ---- ---- 7.858 -.205 8.063 1625 ---- ---- ---- ---- 7.609 -.205 7.814 4 1650 ---- ---- ---- ---- 7.361 -.205 7.566 2 1675 ---- ---- ---- ---- 7.113 -.206 7.319 2 1700 ---- ---- ---- ---- 6.867 -.206 7.073 1725 ---- ---- ---- ---- 6.621 -.206 6.827 2 1750 ---- ---- ---- ---- 6.376 -.206 6.582 2 1775 ---- ---- ---- ---- 6.132 -.207 6.339 1 1800 ---- ---- ---- ---- 5.890 -.206 6.096 1 1825 ---- ---- ---- ---- 5.649 -.206 5.855 2 1850 ---- ---- 5.315A 5.315A 5.409 -.206 5.615 6 1875 ---- 5.396B 5.079A 5.079A 5.171 -.205 5.376 1900 ---- 5.160B 4.844A 4.844A 4.935 -.205 5.140 1925 ---- 4.924B 4.610A 4.610A 4.701 -.205 4.906 1950 ---- 4.691B 4.382A 4.382A 4.469 -.205 4.674 1 1975 ---- 4.460B 4.155A 4.155A 4.241 -.204 4.445 2000 ---- 4.233B 3.933A 3.933A 4.016 -.203 4.219 64 2025 ---- 4.010B 3.715A 3.715A 3.794 -.203 3.997 59 2050 ---- 3.790B 3.499A 3.499A 3.577 -.202 3.779 5 2075 ---- 3.574B 3.289A 3.289A 3.365 -.200 3.565 7 2100 ---- 3.364B 3.086A 3.086A 3.158 -.199 3.357 105 2125 ---- 3.158B 2.889A 2.889A 2.957 -.197 3.154 3 2150 ---- 2.959B 2.698A 2.698A 2.763 -.194 2.957 3 2160 ---- ---- 2.669A 2.669A 2.687 -.193 2.880 2165 ---- ---- 2.632A 2.632A 2.650 -.192 2.842 2170 ---- ---- 2.596A 2.596A 2.612 -.192 2.804 2175 ---- ---- 2.516A 2.516A 2.575 -.192 2.767 5 2180 ---- ---- 2.524A 2.524A 2.539 -.190 2.729 2185 ---- ---- 2.488A 2.488A 2.503 -.189 2.692 2190 ---- ---- 2.453A 2.453A 2.467 -.189 2.656 2195 ---- ---- 2.418A 2.418A 2.431 -.188 2.619 2200 ---- ---- 2.339A 2.339A 2.396 -.187 2.583 27 2205 ---- ---- 2.349A 2.349A 2.361 -.186 2.547 2210 ---- ---- 2.316A 2.316A 2.326 -.186 2.512 2215 ---- ---- 2.282A 2.282A 2.291 -.185 2.476 2220 ---- ---- 2.250A 2.250A 2.257 -.184 2.441 2225 ---- ---- 2.171A 2.171A 2.224 -.183 2.407 2230 ---- ---- 2.185A 2.185A 2.190 -.182 2.372 2235 ---- ---- 2.152A 2.152A 2.157 -.181 2.338 2240 ---- ---- 2.121A 2.121A 2.124 -.181 2.305 2245 ---- ---- 2.043A 2.043A 2.092 -.179 2.271 2250 2.161 2.161 2.011A 2.184B 2.060 -.178 1 2.238 65 2255 ---- ---- 1.981A 1.981A 2.028 -.177 2.205 2260 ---- ---- 1.951A 1.951A 1.997 -.176 2.173 2265 2.013 2.013 1.921A 2.022B 1.966 -.175 1 2.141 2270 ---- ---- 1.891A 1.891A 1.935 -.174 2.109 2275 1.951 1.951 1.860A 1.979B 1.905 -.173 1 2.078 11 2280 ---- ---- 1.833A 1.833A 1.875 -.172 2.047 2285 ---- ---- 1.804A 1.804A 1.845 -.171 2.016 2290 ---- ---- 1.775A 1.775A 1.816 -.169 1.985 2295 ---- ---- 1.747A 1.747A 1.787 -.168 1.955 3 3 2300 ---- ---- 1.717A 1.717A 1.758 -.167 1.925 11 2305 ---- ---- 1.693A 1.693A 1.730 -.166 1.896 2310 ---- ---- 1.666A 1.666A 1.702 -.165 1.867 2315 ---- ---- 1.637A 1.637A 1.674 -.164 1.838 2320 1.716 1.796B 1.610A 1.648A 1.647 -.162 5 1.809 2325 ---- ---- 1.585A 1.585A 1.620 -.161 1.781 5 2330 ---- ---- 1.559A 1.559A 1.594 -.160 1.754 2335 ---- ---- 1.534A 1.534A 1.567 -.159 1.726 2340 ---- ---- 1.507A 1.507A 1.542 -.157 1.699 2345 ---- ---- 1.484A 1.484A 1.516 -.156 1.672 2 2350 ---- ---- 1.459A 1.459A 1.491 -.155 1.646 136 2355 ---- ---- 1.434A 1.434A 1.466 -.154 1.620 2 2360 ---- ---- 1.412A 1.412A 1.442 -.152 1.594 2365 ---- ---- 1.389A 1.389A 1.418 -.150 1.568 2370 ---- ---- 1.366A 1.366A 1.394 -.149 1.543 2375 ---- ---- 1.344A 1.344A 1.371 -.148 1.519 18 2380 ---- ---- 1.320A 1.320A 1.347 -.147 1.494 2 2385 ---- ---- 1.299A 1.299A 1.325 -.145 1.470 2390 ---- ---- 1.276A 1.276A 1.302 -.144 1.446 2395 ---- ---- 1.257A 1.257A 1.280 -.143 1.423 2 2400 ---- ---- 1.234A 1.234A 1.259 -.141 1.400 5 212 2405 ---- ---- 1.214A 1.214A 1.237 -.140 1.377 2410 ---- ---- 1.193A 1.193A 1.216 -.139 1.355 2415 ---- ---- 1.175A 1.175A 1.195 -.137 1.332 2420 ---- ---- 1.155A 1.155A 1.175 -.136 1.311 2 2 2425 ---- ---- 1.135A 1.135A 1.155 -.134 5 1.289 2 53 2430 ---- ---- 1.116A 1.116A 1.135 -.133 1.268 1 1 2435 ---- ---- 1.096A 1.096A 1.116 -.131 1.247 2440 ---- ---- 1.078A 1.078A 1.097 -.130 1.227 10 10 2445 ---- ---- 1.060A 1.060A 1.078 -.128 1.206 2450 ---- ---- 1.042A 1.042A 1.059 -.128 1.187 1 49 2455 ---- ---- 1.024A 1.024A 1.041 -.126 1.167 2460 ---- ---- 1.006A 1.006A 1.023 -.125 1.148 2465 ---- ---- .989A .989A 1.006 -.123 1.129 33 2470 ---- ---- .974A .974A .988 -.122 1.110 2475 ---- ---- .957A .957A .971 -.121 1.092 61 2480 ---- ---- .942A .942A .955 -.119 1.074 2485 ---- ---- .925A .925A .938 -.118 1.056 2490 ---- ---- .909A .909A .922 -.116 1.038 10 2495 ---- ---- .895A .895A .906 -.115 1.021 2500 ---- ---- .879A .879A .891 -.113 2 1.004 2 108 2505 ---- ---- .864A .864A .875 -.113 .988 2510 ---- ---- .849A .849A .860 -.111 .971 2515 ---- ---- .835A .835A .846 -.109 .955 2520 ---- ---- .821A .821A .831 -.108 .939 2525 ---- ---- .809A .809A .817 -.107 .924 2 15 2530 ---- ---- .794A .794A .803 -.105 .908 2535 ---- ---- .781A .781A .789 -.104 .893 5 2540 ---- ---- .768A .768A .776 -.103 .879 2545 ---- ---- .755A .755A .763 -.101 .864 2550 .825 .840B .743A .743A .750 -.100 1 .850 10 2555 ---- ---- .730A .730A .737 -.099 .836 2560 ---- ---- .718A .718A .725 -.097 .822 2565 ---- ---- .706A .706A .712 -.097 .809 2570 ---- ---- .694A .694A .700 -.095 .795 2575 ---- ---- .683A .683A .689 -.093 .782 2 2580 ---- ---- .673A .673A .677 -.092 .769 2585 ---- ---- .662A .662A .666 -.091 .757 5 2590 ---- ---- .650A .650A .655 -.089 .744 1 2595 ---- ---- .640A .640A .644 -.088 .732 3 2600 .712 .712 .629A .634A .633 -.087 5 .720 573 2605 ---- ---- .618A .618A .622 -.087 .709 2610 ---- ---- .608A .608A .612 -.085 .697 2615 ---- ---- .600A .600A .602 -.084 .686 2620 ---- ---- .590A .590A .592 -.083 .675 2625 ---- ---- .579A .579A .582 -.082 .664 2630 ---- ---- .571A .571A .573 -.080 .653 2635 ---- ---- .561A .561A .563 -.080 .643 4 2640 ---- ---- .551A .551A .554 -.079 .633 2 2650 ---- ---- .534A .534A .536 -.077 .613 10 46 2675 ---- ---- .494A .494A .494 -.072 .566 23 62 2700 .464 .475 .456A .469A .456 -.067 2 .523 1 82 2725 ---- ---- .421A .421A .421 -.063 .484 12 2750 ---- ---- .391A .391A .389 -.059 .448 9 2775 ---- ---- .361A .361A .360 -.055 .415 41 2800 .380 .380 .336A .336A .333 -.052 12 .385 105 125 2825 ---- ---- .311A .311A .308 -.049 .357 5 2850 ---- ---- .287A .287A .286 -.046 .332 25 2875 ---- ---- .267A .267A .265 -.043 .308 30 2900 ---- ---- .248A .248A .246 -.041 .287 1 43 2925 ---- ---- .231A .231A .228 -.039 .267 23 62 2950 ---- ---- .215A .215A .212 -.037 .249 15 2975 ---- ---- .201A .201A .197 -.035 .232 1 3 3000 .200 .208B .187A .208B .183 -.033 3 .216 8 4933 3025 .178 .178 .174A .178 .170 -.032 9 .202 38 3050 ---- ---- .162A .162A .158 -.030 .188 13 3075 ---- ---- .151A .151A .148 -.028 .176 4 3100 ---- ---- .141A .141A .138 -.027 .165 30 3125 ---- ---- .131A .131A .128 -.026 .154 2 3150 ---- ---- .123A .123A .120 -.024 .144 8 3175 ---- ---- .115A .115A .112 -.023 .135 3200 ---- ---- .107A .107A .105 -.022 .127 31 3225 ---- ---- .101A .101A .098 -.021 .119 5 3250 ---- ---- .094A .094A .092 -.020 1 .112 11 3275 ---- ---- .089A .089A .086 -.019 .105 3300 ---- ---- .083A .083A .081 -.017 .098 9 3325 ---- ---- .078A .078A .076 -.017 .093 5 3350 ---- ---- .073A .073A .072 -.015 .087 5 3375 ---- ---- .069A .069A .067 -.015 .082 3400 ---- ---- .065A .065A .063 -.014 .077 1 3425 ---- ---- .061A .061A .060 -.013 2 .073 1 3450 ---- ---- .057A .057A .057 -.012 .069 1 3 3500 ---- ---- .051A .051A .050 -.011 .061 9 4636 4000 .020 .020 .020 .020 .020 -.003 10 .023 663 5000 ---- ---- ---- ---- .008 -.001 .009 109 850 ---- ---- ---- ---- 15.357 -.205 15.562 875 ---- ---- ---- ---- 15.107 -.205 15.312 900 ---- ---- ---- ---- 14.857 -.205 15.062 925 ---- ---- ---- ---- 14.607 -.205 14.812 950 ---- ---- ---- ---- 14.357 -.205 14.562 975 ---- ---- ---- ---- 14.107 -.205 14.312 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.857 -.205 14.062 10000 .004 .004 .004 .004 .005 UNCH 20 .005 135 1025 ---- ---- ---- ---- 13.607 -.205 13.812 1050 ---- ---- ---- ---- 13.357 -.205 13.562 1075 ---- ---- ---- ---- 13.107 -.205 13.312 1100 ---- ---- ---- ---- 12.857 -.205 13.062 1125 ---- ---- ---- ---- 12.607 -.205 12.812 1150 ---- ---- ---- ---- 12.357 -.205 12.562 1175 ---- ---- ---- ---- 12.107 -.205 12.312 1200 ---- ---- ---- ---- 11.857 -.205 12.062 1225 ---- ---- ---- ---- 11.607 -.205 11.812 1250 ---- ---- ---- ---- 11.357 -.205 11.562 1275 ---- ---- ---- ---- 11.107 -.205 11.312 4 1300 ---- ---- ---- ---- 10.857 -.205 11.062 1 1325 ---- ---- ---- ---- 10.607 -.205 10.812 1 1350 ---- ---- ---- ---- 10.357 -.205 10.562 1 1375 ---- ---- ---- ---- 10.107 -.205 10.312 2 1400 ---- ---- ---- ---- 9.857 -.205 10.062 1425 ---- ---- ---- ---- 9.607 -.205 9.812 1450 ---- ---- ---- ---- 9.357 -.205 9.562 1475 ---- ---- ---- ---- 9.107 -.205 9.312 1500 ---- ---- ---- ---- 8.857 -.205 9.062 2 1525 ---- ---- ---- ---- 8.608 -.205 8.813 10 1550 ---- ---- ---- ---- 8.359 -.205 8.564 4 1575 ---- ---- ---- ---- 8.111 -.205 8.316 4 1600 ---- ---- ---- ---- 7.864 -.205 8.069 6 1625 ---- ---- ---- ---- 7.618 -.205 7.823 1650 ---- ---- ---- ---- 7.372 -.206 7.578 1675 ---- ---- ---- ---- 7.127 -.207 7.334 2 1700 ---- ---- ---- ---- 6.884 -.207 7.091 2 1725 ---- ---- ---- ---- 6.642 -.207 6.849 1750 ---- ---- ---- ---- 6.401 -.207 6.608 1 1775 ---- ---- 6.070A 6.070A 6.161 -.208 6.369 1800 ---- 6.151B 5.832A 5.832A 5.923 -.209 6.132 6 1825 ---- 5.913B 5.597A 5.597A 5.687 -.209 5.896 29 1850 ---- 5.679B 5.365A 5.365A 5.453 -.209 5.662 2 1875 ---- 5.445B 5.135A 5.135A 5.221 -.209 5.430 1900 ---- 5.215B 4.908A 4.908A 4.991 -.210 5.201 28 1925 ---- 4.986B 4.684A 4.684A 4.765 -.209 4.974 1950 ---- 4.761B 4.462A 4.462A 4.541 -.209 4.750 1 1975 ---- 4.538B 4.244A 4.244A 4.322 -.208 4.530 2000 ---- 4.320B 4.030A 4.030A 4.106 -.207 4.313 163 2025 ---- 4.106B 3.821A 3.821A 3.894 -.206 4.100 2050 ---- 3.894B 3.616A 3.616A 3.687 -.205 3.892 4 2075 ---- 3.689B 3.417A 3.417A 3.485 -.203 3.688 2 2100 ---- ---- 3.223A 3.223A 3.289 -.201 3.490 20 2125 ---- ---- 3.036A 3.036A 3.099 -.198 3.297 1 2150 ---- ---- 2.855A 2.855A 2.915 -.195 3.110 76 2175 ---- ---- 2.681A 2.681A 2.738 -.192 2.930 1 2 2200 ---- ---- 2.514A 2.514A 2.568 -.188 2.756 2 252 2225 ---- ---- 2.354A 2.354A 2.406 -.184 2.590 26 2250 ---- ---- 2.202A 2.202A 2.251 -.179 2.430 2 102 2275 ---- ---- 2.058A 2.058A 2.104 -.173 2.277 5 2300 ---- ---- 1.922A 1.922A 1.964 -.168 2.132 152 2325 ---- ---- 1.794A 1.794A 1.832 -.162 1.994 2350 ---- ---- 1.673A 1.673A 1.708 -.155 1.863 25 2375 ---- ---- 1.560A 1.560A 1.591 -.148 1.739 12 2400 ---- ---- 1.454A 1.454A 1.481 -.142 50 1.623 246 2425 ---- ---- 1.356A 1.356A 1.379 -.135 1.514 42 2450 ---- ---- 1.263A 1.263A 1.283 -.129 1.412 2 42 2475 ---- ---- 1.177A 1.177A 1.195 -.123 1.318 80 2500 1.150 1.222B 1.098A 1.151B 1.113 -.117 14 1.230 56 1727 2525 ---- ---- 1.025A 1.025A 1.036 -.112 1.148 4 2550 ---- ---- .957A .957A .966 -.107 1.073 1 10 2575 ---- ---- .894A .894A .901 -.102 1.003 4 2600 .880 .929B .835A .929B .841 -.097 6 .938 75 2625 ---- ---- .781A .781A .785 -.092 .877 8 2650 ---- ---- .729A .729A .734 -.087 .821 15 137 2675 ---- ---- .683A .683A .686 -.082 .768 5 2700 ---- ---- .640A .640A .643 -.077 12 .720 512 740 2725 ---- ---- .601A .601A .602 -.072 .674 2750 ---- ---- .564A .564A .564 -.069 .633 244 2775 ---- ---- .530A .530A .529 -.065 .594 2800 ---- ---- .498A .498A .497 -.061 .558 2 248 2825 ---- ---- .468A .468A .467 -.057 .524 37 2850 ---- ---- .441A .441A .438 -.055 .493 17 2875 ---- ---- .416A .416A .412 -.053 .465 2900 ---- ---- .392A .392A .388 -.050 .438 29 2925 ---- ---- .369A .369A .365 -.048 .413 3 2950 ---- ---- .348A .348A .343 -.047 .390 15 2975 ---- ---- .328A .328A .323 -.045 .368 6 3000 ---- ---- .309A .309A .305 -.043 .348 479 3025 ---- ---- .292A .292A .287 -.042 .329 31 3050 ---- ---- .276A .276A .271 -.040 .311 1 3075 ---- ---- .260A .260A .256 -.038 .294 101 3100 ---- ---- .246A .246A .242 -.037 .279 1 19 3125 ---- ---- .233A .233A .229 -.035 .264 1 3150 ---- ---- .220A .220A .216 -.034 .250 11 3175 ---- ---- .208A .208A .205 -.032 .237 3200 ---- ---- .197A .197A .194 -.031 .225 3 3225 ---- ---- .187A .187A .183 -.030 .213 3250 ---- ---- .177A .177A .174 -.028 .202 4 3275 ---- ---- .168A .168A .165 -.027 .192 2 3300 ---- ---- .159A .159A .156 -.026 .182 421 3325 ---- ---- .151A .151A .148 -.025 .173 5 3350 ---- ---- .143A .143A .141 -.024 .165 8 3375 ---- ---- .136A .136A .133 -.024 .157 2 3400 ---- ---- .130A .130A .127 -.022 1 .149 100 101 3425 ---- ---- .123A .123A .120 -.022 .142 2 3450 ---- ---- .117A .117A .115 -.020 .135 3500 ---- ---- .106A .106A .104 -.018 .122 471 4000 .050 .050 .045A .045A .042 -.008 1 .050 202 239 5000 ---- ---- ---- ---- .013 -.002 .015 60 6000 ---- ---- ---- ---- .007 -.002 .009 21 7000 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- 15.857 -.205 16.062 8000 ---- ---- ---- ---- .005 -.001 .006 825 ---- ---- ---- ---- 15.607 -.205 15.812 850 ---- ---- ---- ---- 15.357 -.205 15.562 875 ---- ---- ---- ---- 15.107 -.205 15.312 900 ---- ---- ---- ---- 14.857 -.205 15.062 9000 ---- ---- ---- ---- .005 UNCH .005 2 925 ---- ---- ---- ---- 14.607 -.205 14.812 950 ---- ---- ---- ---- 14.357 -.205 14.562 975 ---- ---- ---- ---- 14.107 -.205 14.312 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.555 -.205 12.760 1175 ---- ---- ---- ---- 12.305 -.205 12.510 1200 ---- ---- ---- ---- 12.055 -.205 12.260 1225 ---- ---- ---- ---- 11.805 -.205 12.010 1250 ---- ---- ---- ---- 11.555 -.205 11.760 1275 ---- ---- ---- ---- 11.305 -.205 11.510 1300 ---- ---- ---- ---- 11.055 -.205 11.260 1325 ---- ---- ---- ---- 10.805 -.205 11.010 1350 ---- ---- ---- ---- 10.555 -.205 10.760 1375 ---- ---- ---- ---- 10.305 -.205 10.510 1400 ---- ---- ---- ---- 10.055 -.205 10.260 1425 ---- ---- ---- ---- 9.805 -.205 10.010 1450 ---- ---- ---- ---- 9.555 -.205 9.760 1475 ---- ---- ---- ---- 9.305 -.206 9.511 1500 ---- ---- ---- ---- 9.056 -.206 9.262 1525 ---- ---- ---- ---- 8.808 -.206 9.014 1550 ---- ---- ---- ---- 8.561 -.206 8.767 1575 ---- ---- ---- ---- 8.315 -.207 8.522 1600 ---- ---- ---- ---- 8.070 -.207 8.277 1625 ---- ---- ---- ---- 7.827 -.206 8.033 1650 ---- ---- ---- ---- 7.584 -.207 7.791 1675 ---- ---- ---- ---- 7.342 -.208 7.550 1700 ---- ---- ---- ---- 7.102 -.208 7.310 1725 ---- ---- 6.772A 6.772A 6.864 -.207 7.071 1750 ---- 6.853B 6.536A 6.536A 6.627 -.207 6.834 1775 ---- 6.616B 6.302A 6.302A 6.391 -.208 6.599 2 1800 ---- 6.382B 6.070A 6.070A 6.158 -.208 6.366 1825 ---- 6.150B 5.840A 5.840A 5.927 -.208 6.135 1850 ---- 5.920B 5.612A 5.612A 5.698 -.208 5.906 1875 ---- 5.692B 5.388A 5.388A 5.472 -.207 5.679 1900 ---- 5.467B 5.166A 5.166A 5.248 -.208 5.456 1925 ---- 5.244B 4.948A 4.948A 5.028 -.207 5.235 1950 ---- 5.024B 4.732A 4.732A 4.810 -.207 5.017 1975 ---- 4.809B 4.521A 4.521A 4.597 -.206 4.803 2000 ---- 4.597B 4.314A 4.314A 4.388 -.205 4.593 2025 ---- 4.389B 4.112A 4.112A 4.183 -.204 4.387 2050 ---- 4.186B 3.914A 3.914A 3.983 -.202 4.185 4 2075 ---- ---- 3.722A 3.722A 3.788 -.200 3.988 2 2100 ---- ---- 3.535A 3.535A 3.598 -.198 3.796 8 2125 ---- ---- 3.353A 3.353A 3.413 -.196 3.609 2150 ---- ---- 3.177A 3.177A 3.235 -.193 3.428 2175 ---- ---- 3.008A 3.008A 3.063 -.190 3.253 2200 ---- ---- 2.845A 2.845A 2.897 -.186 3.083 2225 ---- ---- 2.689A 2.689A 2.738 -.182 2.920 2250 ---- ---- 2.539A 2.539A 2.585 -.178 2.763 2275 ---- ---- 2.396A 2.396A 2.439 -.173 2.612 16 2300 ---- ---- 2.260A 2.260A 2.300 -.168 2.468 1 2325 ---- ---- 2.131A 2.131A 2.168 -.163 2.331 2350 ---- ---- 2.008A 2.008A 2.043 -.158 2.201 2375 ---- ---- 1.893A 1.893A 1.925 -.152 2.077 2400 1.914 1.945B 1.783A 1.820A 1.814 -.146 1 1.960 2425 ---- ---- 1.680A 1.680A 1.708 -.142 1.850 2450 ---- ---- 1.583A 1.583A 1.609 -.136 1.745 6 2475 ---- ---- 1.492A 1.492A 1.515 -.132 1 1.647 54 2500 ---- ---- 1.407A 1.407A 1.426 -.127 1 1.553 121 2525 ---- ---- 1.326A 1.326A 1.343 -.122 1.465 2550 ---- ---- 1.251A 1.251A 1.266 -.117 1.383 30 2575 ---- ---- 1.181A 1.181A 1.194 -.112 1.306 2600 1.147 1.147 1.114A 1.146A 1.127 -.106 54 1.233 130 2625 ---- ---- 1.052A 1.052A 1.065 -.100 1.165 1 2650 ---- ---- .994A .994A 1.006 -.095 1.101 42 2675 ---- ---- .941A .941A .951 -.090 1.041 2700 ---- ---- .890A .890A .900 -.086 .986 1 2725 ---- ---- .841A .841A .852 -.081 .933 2750 ---- ---- .797A .797A .807 -.077 .884 2 2775 ---- ---- .756A .756A .765 -.073 .838 22 2800 ---- ---- .717A .717A .726 -.068 .794 121 2825 ---- ---- .681A .681A .688 -.065 .753 3 2850 ---- ---- .646A .646A .653 -.062 .715 2875 ---- ---- .614A .614A .620 -.059 .679 5 2900 ---- ---- .584A .584A .589 -.056 .645 10 2925 ---- ---- .556A .556A .560 -.054 .614 1 2950 ---- ---- .530A .530A .532 -.052 .584 2 2975 ---- ---- .505A .505A .506 -.051 .557 3000 ---- ---- .481A .481A .482 -.049 .531 54 3025 ---- ---- .459A .459A .459 -.047 .506 2 3050 ---- ---- .438A .438A .437 -.046 .483 3075 ---- ---- .418A .418A .416 -.045 .461 8 3100 ---- ---- .400A .400A .397 -.043 .440 20 3125 ---- ---- .382A .382A .379 -.041 .420 3150 ---- ---- .365A .365A .361 -.041 .402 3175 ---- ---- .349A .349A .345 -.039 .384 2 3200 ---- ---- .334A .334A .329 -.038 .367 2 3225 ---- ---- .319A .319A .314 -.037 .351 3250 ---- ---- .305A .305A .300 -.036 .336 3275 ---- ---- .292A .292A .287 -.035 .322 3300 ---- ---- .279A .279A .275 -.033 .308 1 3325 ---- ---- .267A .267A .263 -.032 .295 1 3350 ---- ---- .256A .256A .251 -.032 .283 29 3375 ---- ---- .245A .245A .241 -.030 .271 1 3400 ---- ---- .234A .234A .231 -.029 .260 2 3425 ---- ---- .225A .225A .221 -.028 .249 3450 ---- ---- .215A .215A .212 -.027 .239 2 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.055 -.205 14.260 10000 ---- ---- ---- ---- .010 +.002 .008 10 1025 ---- ---- ---- ---- 13.805 -.205 14.010 1050 ---- ---- ---- ---- 13.555 -.205 13.760 1075 ---- ---- ---- ---- 13.305 -.205 13.510 1100 ---- ---- ---- ---- 13.055 -.205 13.260 1125 ---- ---- ---- ---- 12.805 -.205 13.010 1150 ---- ---- ---- ---- 12.555 -.205 12.760 1175 ---- ---- ---- ---- 12.305 -.205 12.510 1200 ---- ---- ---- ---- 12.055 -.205 12.260 1225 ---- ---- ---- ---- 11.805 -.205 12.010 1250 ---- ---- ---- ---- 11.555 -.205 11.760 1275 ---- ---- ---- ---- 11.305 -.205 11.510 1300 ---- ---- ---- ---- 11.055 -.205 11.260 1325 ---- ---- ---- ---- 10.805 -.205 11.010 1350 ---- ---- ---- ---- 10.555 -.205 10.760 1375 ---- ---- ---- ---- 10.305 -.205 10.510 1400 ---- ---- ---- ---- 10.055 -.205 10.260 1425 ---- ---- ---- ---- 9.805 -.205 10.010 1450 ---- ---- ---- ---- 9.556 -.205 9.761 1475 ---- ---- ---- ---- 9.308 -.206 9.514 1500 ---- ---- ---- ---- 9.061 -.206 9.267 1525 ---- ---- ---- ---- 8.816 -.206 9.022 1550 ---- ---- ---- ---- 8.571 -.206 8.777 1 1575 ---- ---- ---- ---- 8.328 -.206 8.534 1600 ---- ---- ---- ---- 8.086 -.207 8.293 1625 ---- ---- ---- ---- 7.846 -.207 8.053 1650 ---- ---- ---- ---- 7.607 -.207 7.814 1 1675 ---- ---- 7.280A 7.280A 7.369 -.207 7.576 1 1700 ---- 7.358B 7.046A 7.046A 7.134 -.207 7.341 1725 ---- 7.123B 6.814A 6.814A 6.900 -.207 7.107 1750 ---- 6.889B 6.583A 6.583A 6.668 -.207 6.875 1775 ---- 6.658B 6.355A 6.355A 6.438 -.207 6.645 1800 ---- 6.429B 6.127A 6.127A 6.210 -.207 6.417 1825 ---- 6.202B 5.904A 5.904A 5.985 -.206 6.191 1 1850 ---- 5.977B 5.684A 5.684A 5.762 -.206 5.968 25 1875 ---- 5.756B 5.466A 5.466A 5.542 -.206 5.748 2 1900 ---- 5.537B 5.251A 5.251A 5.326 -.205 5.531 1925 ---- 5.322B 5.040A 5.040A 5.112 -.205 5.317 1950 ---- 5.110B 4.833A 4.833A 4.903 -.204 5.107 1 1975 ---- 4.902B 4.629A 4.629A 4.697 -.203 4.900 10 2000 ---- ---- 4.430A 4.430A 4.496 -.202 4.698 10 2025 ---- ---- 4.236A 4.236A 4.299 -.201 4.500 2050 ---- ---- 4.046A 4.046A 4.106 -.200 4.306 2075 ---- ---- 3.862A 3.862A 3.919 -.199 4.118 5 2100 ---- ---- 3.683A 3.683A 3.738 -.196 3.934 114 2125 ---- ---- 3.510A 3.510A 3.562 -.194 3.756 35 2150 ---- ---- 3.343A 3.343A 3.391 -.192 3.583 2175 ---- ---- 3.180A 3.180A 3.227 -.189 3.416 2200 ---- ---- 3.025A 3.025A 3.069 -.186 3.255 205 2225 ---- ---- 2.876A 2.876A 2.917 -.183 3.100 2250 ---- ---- 2.732A 2.732A 2.772 -.178 2.950 2275 ---- ---- 2.595A 2.595A 2.632 -.175 2.807 5 2300 ---- ---- 2.464A 2.464A 2.499 -.170 2.669 43 2325 ---- ---- 2.339A 2.339A 2.372 -.165 2.537 7 2350 ---- ---- 2.220A 2.220A 2.252 -.159 2.411 10 2375 ---- ---- 2.107A 2.107A 2.137 -.154 2.291 2400 ---- ---- 2.000A 2.000A 2.028 -.149 2.177 200 2425 ---- ---- 1.898A 1.898A 1.924 -.144 2.068 2450 1.815 1.947B 1.802A 1.947B 1.826 -.138 2 1.964 17 2475 ---- ---- 1.711A 1.711A 1.733 -.133 1.866 13 2500 ---- ---- 1.625A 1.625A 1.645 -.128 1.773 12 588 2525 ---- ---- 1.543A 1.543A 1.562 -.123 1.685 42 2550 ---- ---- 1.467A 1.467A 1.484 -.118 1.602 1 1 2575 ---- ---- 1.395A 1.395A 1.410 -.113 1.523 4 2600 1.350 1.437B 1.326A 1.326A 1.340 -.108 48 1.448 110 165 2625 ---- ---- 1.262A 1.262A 1.274 -.104 1.378 2650 1.205 1.205 1.200A 1.236B 1.212 -.100 2 1.312 110 115 2675 ---- ---- 1.143A 1.143A 1.154 -.095 1.249 2 2700 ---- ---- 1.088A 1.088A 1.099 -.091 1.190 1 264 2725 ---- ---- 1.037A 1.037A 1.047 -.087 1.134 19 2750 ---- ---- .989A .989A .998 -.083 1.081 12 2775 ---- ---- .943A .943A .953 -.078 1.031 4 2800 ---- ---- .901A .901A .910 -.074 1 .984 299 2825 ---- ---- .860A .860A .869 -.071 .940 2850 ---- ---- .822A .822A .831 -.067 .898 9 2875 ---- ---- .787A .787A .795 -.064 .859 2900 ---- ---- .753A .753A .760 -.062 .822 144 2925 ---- ---- .721A .721A .728 -.059 .787 1 2950 ---- ---- .691A .691A .697 -.056 .753 36 2975 ---- ---- .662A .662A .668 -.054 .722 1 3000 .670 .690B .635A .690B .641 -.051 374 .692 110 1175 3025 ---- ---- .609A .609A .614 -.050 .664 3050 ---- ---- .585A .585A .589 -.049 .638 6 3075 ---- ---- .562A .562A .565 -.048 .613 2 3100 ---- ---- .540A .540A .543 -.046 1 .589 16 3125 ---- ---- .519A .519A .521 -.045 .566 100 3150 ---- ---- .500A .500A .500 -.045 .545 110 110 3175 ---- ---- .481A .481A .481 -.043 .524 3200 ---- ---- .463A .463A .462 -.043 .505 7 3225 ---- ---- .446A .446A .444 -.042 .486 3250 ---- ---- .429A .429A .427 -.041 .468 1 3275 ---- ---- .414A .414A .411 -.040 .451 3300 ---- ---- .399A .399A .395 -.040 .435 133 3325 ---- ---- .385A .385A .380 -.039 .419 3350 ---- ---- .371A .371A .366 -.038 .404 3375 ---- ---- .359A .359A .353 -.037 .390 3400 ---- ---- .346A .346A .340 -.036 1 .376 3425 ---- ---- .334A .334A .328 -.035 .363 3450 ---- ---- .323A .323A .316 -.034 .350 3475 ---- ---- .311A .311A .305 -.033 .338 3500 ---- ---- .300A .300A .294 -.032 252 .326 614 3525 ---- ---- .290A .290A .284 -.031 .315 3550 ---- ---- .281A .281A .274 -.031 .305 3575 ---- ---- .271A .271A .265 -.029 .294 3600 ---- ---- .262A .262A .256 -.029 .285 1 3625 ---- ---- .253A .253A .248 -.027 .275 3650 ---- ---- .245A .245A .239 -.027 .266 3 3675 ---- ---- .237A .237A .232 -.026 .258 3700 ---- ---- .230A .230A .224 -.026 .250 3725 ---- ---- .223A .223A .217 -.025 .242 3750 ---- ---- .216A .216A .210 -.024 .234 3775 ---- ---- .209A .209A .203 -.024 .227 3800 ---- ---- .202A .202A .197 -.023 1 .220 1 3825 ---- ---- .197A .197A .191 -.022 .213 3850 ---- ---- .191A .191A .185 -.022 .207 3875 ---- ---- .185A .185A .180 -.021 .201 3900 ---- ---- .179A .179A .174 -.021 .195 190 3925 ---- ---- .174A .174A .169 -.020 .189 3950 ---- ---- .169A .169A .164 -.019 .183 3975 ---- ---- .164A .164A .160 -.018 .178 4000 ---- ---- .160A .160A .155 -.018 .173 515 4025 ---- ---- .156A .156A .151 -.017 .168 10 4050 ---- ---- .152A .152A .146 -.017 .163 4075 ---- ---- .148A .148A .142 -.017 .159 1 4500 ---- ---- .096A .096A .092 -.009 .101 33 5000 ---- ---- ---- ---- .061 -.002 .063 227 6000 .030 .030 .030 .030 .033 +.004 4 .029 56 7000 ---- ---- ---- ---- .019 UNCH .019 15 725 ---- ---- ---- ---- 16.805 -.205 17.010 750 ---- ---- ---- ---- 16.555 -.205 16.760 775 ---- ---- ---- ---- 16.305 -.205 16.510 800 ---- ---- ---- ---- 16.055 -.205 16.260 8000 ---- ---- ---- ---- .013 -.001 .014 825 ---- ---- ---- ---- 15.805 -.205 16.010 850 ---- ---- ---- ---- 15.555 -.205 15.760 875 ---- ---- ---- ---- 15.305 -.205 15.510 900 ---- ---- ---- ---- 15.055 -.205 15.260 9000 ---- ---- ---- ---- .010 -.001 .011 10 925 ---- ---- ---- ---- 14.805 -.205 15.010 950 ---- ---- ---- ---- 14.555 -.205 14.760 975 ---- ---- ---- ---- 14.305 -.205 14.510 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.265 -.205 14.470 10000 ---- ---- ---- ---- .018 -.002 .020 1025 ---- ---- ---- ---- 14.015 -.205 14.220 1050 ---- ---- ---- ---- 13.765 -.205 13.970 1075 ---- ---- ---- ---- 13.515 -.205 13.720 1100 ---- ---- ---- ---- 13.265 -.205 13.470 1125 ---- ---- ---- ---- 13.015 -.205 13.220 1150 ---- ---- ---- ---- 12.765 -.205 12.970 1175 ---- ---- ---- ---- 12.515 -.205 12.720 1200 ---- ---- ---- ---- 12.265 -.205 12.470 1225 ---- ---- ---- ---- 12.015 -.205 12.220 1250 ---- ---- ---- ---- 11.765 -.205 11.970 1275 ---- ---- ---- ---- 11.515 -.205 11.720 1300 ---- ---- ---- ---- 11.265 -.205 11.470 1325 ---- ---- ---- ---- 11.015 -.205 11.220 1350 ---- ---- ---- ---- 10.765 -.205 10.970 1375 ---- ---- ---- ---- 10.515 -.205 10.720 1400 ---- ---- ---- ---- 10.266 -.205 10.471 1425 ---- ---- ---- ---- 10.019 -.205 10.224 1450 ---- ---- ---- ---- 9.773 -.205 9.978 1475 ---- ---- ---- ---- 9.528 -.205 9.733 1500 ---- ---- ---- ---- 9.285 -.205 9.490 1525 ---- ---- ---- ---- 9.043 -.206 9.249 1550 ---- ---- ---- ---- 8.803 -.206 9.009 1575 ---- ---- ---- ---- 8.565 -.206 8.771 1600 ---- ---- 8.242A 8.242A 8.328 -.206 8.534 1625 ---- 8.312B 8.008A 8.008A 8.093 -.206 8.299 1650 ---- 8.078B 7.777A 7.777A 7.860 -.206 8.066 1 1675 ---- 7.846B 7.547A 7.547A 7.628 -.207 7.835 1700 ---- 7.615B 7.319A 7.319A 7.399 -.207 7.606 1 1725 ---- 7.387B 7.093A 7.093A 7.172 -.207 7.379 2 1750 ---- 7.161B 6.870A 6.870A 6.947 -.207 7.154 1 1775 ---- 6.937B 6.650A 6.650A 6.724 -.208 6.932 1800 ---- 6.716B 6.432A 6.432A 6.505 -.207 6.712 1825 ---- 6.498B 6.217A 6.217A 6.288 -.207 6.495 1850 ---- 6.282B 6.005A 6.005A 6.074 -.207 6.281 1875 ---- ---- 5.797A 5.797A 5.864 -.206 6.070 1900 ---- ---- 5.592A 5.592A 5.657 -.206 5.863 1925 ---- ---- 5.391A 5.391A 5.454 -.205 5.659 1950 ---- ---- 5.193A 5.193A 5.254 -.204 5.458 1975 ---- ---- 5.000A 5.000A 5.059 -.203 5.262 1 2000 ---- ---- 4.811A 4.811A 4.868 -.201 5.069 1 2025 ---- ---- 4.626A 4.626A 4.681 -.200 4.881 2050 ---- ---- 4.446A 4.446A 4.499 -.198 4.697 2075 ---- ---- 4.271A 4.271A 4.322 -.196 4.518 2100 ---- ---- 4.101A 4.101A 4.149 -.194 4.343 2125 ---- ---- 3.936A 3.936A 3.982 -.192 4.174 2150 ---- ---- 3.776A 3.776A 3.820 -.189 4.009 2175 ---- ---- 3.621A 3.621A 3.663 -.186 3.849 2200 ---- ---- 3.472A 3.472A 3.511 -.183 3.694 2225 ---- ---- 3.328A 3.328A 3.365 -.180 3.545 2250 ---- ---- 3.190A 3.190A 3.224 -.177 3.401 2275 ---- ---- 3.057A 3.057A 3.088 -.175 3.263 2300 ---- ---- 2.930A 2.930A 2.958 -.171 3.129 9 2325 ---- ---- 2.806A 2.806A 2.834 -.167 3.001 2350 ---- ---- 2.689A 2.689A 2.714 -.163 2.877 2375 ---- ---- 2.576A 2.576A 2.600 -.159 2.759 2400 ---- ---- 2.469A 2.469A 2.491 -.154 2.645 125 2425 ---- ---- 2.366A 2.366A 2.387 -.149 2.536 4 2450 ---- ---- 2.268A 2.268A 2.287 -.145 2.432 60 2475 ---- ---- 2.174A 2.174A 2.193 -.139 2.332 62 2500 ---- ---- 2.084A 2.084A 2.102 -.134 2.236 2525 ---- ---- 1.999A 1.999A 2.016 -.129 2.145 2550 ---- ---- 1.918A 1.918A 1.934 -.124 2.058 2575 ---- ---- 1.840A 1.840A 1.855 -.120 1.975 2600 ---- ---- 1.766A 1.766A 1.781 -.114 1.895 2625 ---- ---- 1.696A 1.696A 1.710 -.110 1.820 2650 ---- ---- 1.629A 1.629A 1.642 -.106 1.748 2675 ---- ---- 1.565A 1.565A 1.578 -.101 1.679 2700 ---- ---- 1.505A 1.505A 1.516 -.098 1.614 325 2725 ---- ---- 1.447A 1.447A 1.458 -.093 1.551 2750 ---- ---- 1.392A 1.392A 1.402 -.090 1.492 2775 ---- ---- 1.340A 1.340A 1.349 -.087 1.436 2800 1.310 1.310 1.290A 1.310 1.298 -.084 1 1.382 60 2825 ---- ---- 1.242A 1.242A 1.250 -.081 1.331 2850 ---- ---- 1.197A 1.197A 1.204 -.078 1.282 16 2875 ---- ---- 1.154A 1.154A 1.161 -.075 1.236 2900 ---- ---- 1.110A 1.110A 1.119 -.072 1.191 1 1 2925 ---- ---- 1.071A 1.071A 1.079 -.070 1.149 2950 ---- ---- 1.033A 1.033A 1.042 -.067 1.109 2975 ---- ---- .998A .998A 1.005 -.065 1.070 12 3000 ---- ---- .964A .964A .971 -.063 1.034 1 103 3025 ---- ---- .932A .932A .938 -.061 .999 3050 ---- ---- .901A .901A .906 -.059 .965 3075 ---- ---- .871A .871A .876 -.057 .933 3100 ---- ---- .843A .843A .848 -.055 .903 3125 ---- ---- .816A .816A .820 -.054 .874 3150 ---- ---- .791A .791A .794 -.052 .846 8 3175 ---- ---- .766A .766A .768 -.051 .819 3200 ---- ---- .743A .743A .744 -.050 .794 3225 ---- ---- .720A .720A .721 -.048 .769 3250 ---- ---- .698A .698A .699 -.046 .745 12 3275 ---- ---- .678A .678A .677 -.046 .723 3300 ---- ---- .658A .658A .657 -.044 .701 3325 ---- ---- .639A .639A .637 -.044 .681 3350 ---- ---- .620A .620A .618 -.043 .661 3375 ---- ---- .603A .603A .600 -.041 .641 3400 ---- ---- .586A .586A .583 -.040 .623 3425 ---- ---- .570A .570A .566 -.039 .605 3450 ---- ---- .554A .554A .550 -.038 .588 9 3475 ---- ---- .539A .539A .534 -.038 .572 1 3500 ---- ---- .525A .525A .519 -.037 .556 5 126 4000 ---- ---- .321A .321A .310 -.027 .337 116 4500 ---- ---- .210A .210A .200 -.019 .219 5000 ---- ---- .146A .146A .136 -.013 .149 25 6000 ---- ---- ---- ---- .072 -.005 .077 7000 ---- ---- ---- ---- .044 -.003 .047 50 8000 ---- ---- ---- ---- .031 -.001 .032 825 ---- ---- ---- ---- 16.015 -.205 16.220 850 ---- ---- ---- ---- 15.765 -.205 15.970 875 ---- ---- ---- ---- 15.515 -.205 15.720 900 ---- ---- ---- ---- 15.265 -.205 15.470 9000 ---- ---- ---- ---- .023 -.001 .024 925 ---- ---- ---- ---- 15.015 -.205 15.220 950 ---- ---- ---- ---- 14.765 -.205 14.970 975 ---- ---- ---- ---- 14.515 -.205 14.720 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.553 -.207 14.760 10000 ---- ---- .050A .050A .045 -.007 .052 9 1025 ---- ---- ---- ---- 14.303 -.207 14.510 1050 ---- ---- ---- ---- 14.053 -.207 14.260 1075 ---- ---- ---- ---- 13.803 -.207 14.010 1100 ---- ---- ---- ---- 13.553 -.207 13.760 1125 ---- ---- ---- ---- 13.303 -.207 13.510 1150 ---- ---- ---- ---- 13.053 -.207 13.260 1175 ---- ---- ---- ---- 12.803 -.207 13.010 1200 ---- ---- ---- ---- 12.553 -.207 12.760 1225 ---- ---- ---- ---- 12.303 -.207 12.510 1250 ---- ---- ---- ---- 12.053 -.207 12.260 1275 ---- ---- ---- ---- 11.803 -.207 12.010 1300 ---- ---- ---- ---- 11.553 -.207 11.760 1325 ---- ---- ---- ---- 11.303 -.207 11.510 1350 ---- ---- ---- ---- 11.053 -.207 11.260 1375 ---- ---- ---- ---- 10.803 -.207 11.010 1400 ---- ---- ---- ---- 10.553 -.208 10.761 1425 ---- ---- ---- ---- 10.303 -.211 10.514 1450 ---- ---- ---- ---- 10.054 -.216 10.270 1475 ---- ---- ---- ---- 9.808 -.220 10.028 1500 ---- ---- ---- ---- 9.566 -.222 9.788 1525 ---- ---- ---- ---- 9.326 -.225 9.551 1550 ---- ---- ---- ---- 9.090 -.226 9.316 1575 ---- ---- ---- ---- 8.856 -.227 9.083 1600 ---- ---- ---- ---- 8.626 -.227 8.853 1625 ---- ---- ---- ---- 8.398 -.228 8.626 1650 ---- ---- ---- ---- 8.174 -.226 8.400 1675 ---- ---- ---- ---- 7.952 -.226 8.178 1700 ---- ---- ---- ---- 7.734 -.224 7.958 1725 ---- ---- ---- ---- 7.518 -.223 7.741 1750 ---- ---- ---- ---- 7.306 -.220 7.526 1775 ---- ---- ---- ---- 7.097 -.218 7.315 1800 ---- ---- ---- ---- 6.891 -.215 7.106 1825 ---- ---- ---- ---- 6.688 -.213 6.901 1850 ---- ---- ---- ---- 6.489 -.209 6.698 1875 ---- ---- ---- ---- 6.293 -.206 6.499 2 1900 ---- ---- ---- ---- 6.100 -.204 6.304 1 1925 ---- ---- ---- ---- 5.910 -.202 6.112 2 1950 ---- ---- ---- ---- 5.724 -.199 5.923 4 1975 ---- ---- ---- ---- 5.542 -.197 5.739 2000 ---- ---- ---- ---- 5.363 -.195 5.558 2025 ---- ---- ---- ---- 5.187 -.194 5.381 2050 ---- ---- ---- ---- 5.016 -.192 5.208 2075 ---- ---- ---- ---- 4.848 -.191 5.039 2100 ---- ---- ---- ---- 4.685 -.190 4.875 2125 ---- ---- ---- ---- 4.526 -.189 4.715 2150 ---- ---- ---- ---- 4.372 -.187 4.559 2175 ---- ---- ---- ---- 4.222 -.186 4.408 2200 ---- ---- ---- ---- 4.078 -.183 4.261 1 2225 ---- ---- ---- ---- 3.938 -.181 4.119 2250 ---- ---- ---- ---- 3.802 -.179 3.981 2275 ---- ---- ---- ---- 3.672 -.176 3.848 1 2300 ---- ---- ---- ---- 3.546 -.173 3.719 2325 ---- ---- ---- ---- 3.424 -.170 3.594 2350 ---- ---- ---- ---- 3.307 -.167 3.474 2375 ---- ---- ---- ---- 3.195 -.163 3.358 2400 ---- ---- ---- ---- 3.087 -.159 3.246 1 2425 ---- ---- ---- ---- 2.983 -.156 3.139 7 2450 ---- ---- 2.909A 2.909A 2.883 -.152 3.035 2475 ---- ---- 2.815A 2.815A 2.787 -.148 2.935 50 2500 ---- ---- 2.720A 2.720A 2.694 -.145 2.839 25 2525 ---- ---- ---- ---- 2.606 -.140 2.746 8 2550 2.453 2.453 2.453 2.453 2.521 -.137 1 2.658 126 2575 ---- ---- ---- ---- 2.439 -.133 2.572 2600 ---- ---- 2.388A 2.388A 2.360 -.130 2.490 100 2625 ---- ---- ---- ---- 2.285 -.126 2.411 2650 ---- ---- ---- ---- 2.212 -.123 2.335 150 2675 ---- ---- ---- ---- 2.142 -.120 2.262 2700 ---- ---- ---- ---- 2.075 -.117 2.192 1 2725 ---- ---- ---- ---- 2.011 -.114 2.125 2750 ---- ---- ---- ---- 1.949 -.111 2.060 1 2775 ---- ---- ---- ---- 1.889 -.109 1.998 2800 ---- ---- 1.859A 1.859A 1.832 -.107 1.939 5 2825 ---- ---- ---- ---- 1.778 -.103 1.881 2850 ---- ---- ---- ---- 1.725 -.101 1.826 2875 ---- ---- ---- ---- 1.674 -.099 1.773 2900 ---- ---- ---- ---- 1.626 -.097 1.723 2925 ---- ---- ---- ---- 1.579 -.095 1.674 2950 ---- ---- ---- ---- 1.534 -.093 1.627 2975 ---- ---- ---- ---- 1.491 -.090 1.581 3000 1.470 1.491B 1.464 1.470B 1.449 -.089 3 1.538 1562 3025 ---- ---- ---- ---- 1.409 -.087 1.496 3050 ---- ---- ---- ---- 1.371 -.084 1.455 3075 ---- ---- ---- ---- 1.334 -.082 1.416 3100 ---- ---- ---- ---- 1.298 -.081 1.379 1 3125 ---- ---- ---- ---- 1.264 -.078 1.342 3150 ---- ---- ---- ---- 1.231 -.076 1.307 3175 ---- ---- ---- ---- 1.199 -.075 1.274 3200 ---- ---- ---- ---- 1.168 -.073 1.241 3225 ---- ---- ---- ---- 1.139 -.071 1.210 3250 ---- ---- ---- ---- 1.110 -.070 1.180 3275 ---- ---- ---- ---- 1.083 -.067 1.150 3300 ---- ---- ---- ---- 1.057 -.065 1.122 26 3325 ---- ---- ---- ---- 1.031 -.064 1.095 3350 ---- ---- ---- ---- 1.006 -.063 1.069 3375 ---- ---- ---- ---- .983 -.061 1.044 3400 ---- ---- ---- ---- .960 -.059 1.019 3425 ---- ---- ---- ---- .938 -.057 .995 3450 ---- ---- ---- ---- .916 -.056 .972 3475 ---- ---- ---- ---- .895 -.055 .950 3500 ---- ---- ---- ---- .875 -.054 .929 1087 3525 ---- ---- ---- ---- .856 -.052 .908 3550 ---- ---- ---- ---- .837 -.051 .888 3575 ---- ---- ---- ---- .819 -.050 .869 3600 ---- ---- .840A .840A .801 -.049 .850 30 60 3625 ---- ---- ---- ---- .784 -.048 .832 3650 ---- ---- ---- ---- .768 -.046 .814 2 3675 ---- ---- ---- ---- .752 -.045 .797 3700 ---- ---- ---- ---- .736 -.044 .780 3725 ---- ---- ---- ---- .721 -.043 .764 3750 ---- ---- ---- ---- .707 -.041 .748 3775 ---- ---- ---- ---- .692 -.041 .733 3800 ---- ---- ---- ---- .679 -.040 .719 3825 ---- ---- ---- ---- .665 -.039 .704 3850 ---- ---- ---- ---- .652 -.039 .691 3875 ---- ---- ---- ---- .640 -.037 .677 3900 ---- ---- ---- ---- .627 -.037 .664 3925 ---- ---- ---- ---- .615 -.036 .651 3950 ---- ---- ---- ---- .604 -.035 .639 3975 ---- ---- ---- ---- .593 -.034 .627 4000 ---- ---- ---- ---- .582 -.033 .615 463 4025 ---- ---- ---- ---- .571 -.033 .604 4050 ---- ---- ---- ---- .561 -.032 .593 4075 ---- ---- ---- ---- .550 -.032 .582 4500 ---- ---- ---- ---- .413 -.025 .438 1 5000 ---- ---- ---- ---- .309 -.019 .328 49 6000 ---- ---- ---- ---- .189 -.016 .205 7000 ---- ---- ---- ---- .125 -.013 .138 3 725 ---- ---- ---- ---- 17.303 -.207 17.510 750 ---- ---- ---- ---- 17.053 -.207 17.260 7500 ---- ---- ---- ---- .103 -.012 .115 775 ---- ---- ---- ---- 16.803 -.207 17.010 800 ---- ---- ---- ---- 16.553 -.207 16.760 8000 ---- ---- ---- ---- .086 -.010 .096 825 ---- ---- ---- ---- 16.303 -.207 16.510 850 ---- ---- ---- ---- 16.053 -.207 16.260 875 ---- ---- ---- ---- 15.803 -.207 16.010 900 ---- ---- ---- ---- 15.553 -.207 15.760 9000 ---- ---- ---- ---- .061 -.008 .069 925 ---- ---- ---- ---- 15.303 -.207 15.510 950 ---- ---- ---- ---- 15.053 -.207 15.260 975 ---- ---- ---- ---- 14.803 -.207 15.010 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.050 -.238 15.288 1025 ---- ---- ---- ---- 14.800 -.238 15.038 1050 ---- ---- ---- ---- 14.550 -.238 14.788 1075 ---- ---- ---- ---- 14.300 -.238 14.538 1100 ---- ---- ---- ---- 14.050 -.238 14.288 1125 ---- ---- ---- ---- 13.800 -.238 14.038 1150 ---- ---- ---- ---- 13.550 -.238 13.788 1175 ---- ---- ---- ---- 13.300 -.238 13.538 1200 ---- ---- ---- ---- 13.050 -.238 13.288 1225 ---- ---- ---- ---- 12.800 -.238 13.038 1250 ---- ---- ---- ---- 12.550 -.238 12.788 1275 ---- ---- ---- ---- 12.300 -.238 12.538 1300 ---- ---- ---- ---- 12.050 -.238 12.288 1325 ---- ---- ---- ---- 11.802 -.236 12.038 1350 ---- ---- ---- ---- 11.556 -.235 11.791 1375 ---- ---- ---- ---- 11.312 -.233 11.545 1400 ---- ---- ---- ---- 11.070 -.232 11.302 1425 ---- ---- ---- ---- 10.831 -.230 11.061 1450 ---- ---- ---- ---- 10.593 -.229 10.822 1475 ---- ---- ---- ---- 10.358 -.227 10.585 1500 ---- ---- ---- ---- 10.125 -.225 10.350 1525 ---- ---- ---- ---- 9.895 -.223 10.118 1550 ---- ---- ---- ---- 9.666 -.222 9.888 1575 ---- ---- ---- ---- 9.440 -.220 9.660 1600 ---- ---- ---- ---- 9.217 -.217 9.434 1625 ---- ---- ---- ---- 8.996 -.216 9.212 1650 ---- ---- ---- ---- 8.777 -.214 8.991 1675 ---- ---- ---- ---- 8.562 -.212 8.774 1700 ---- ---- ---- ---- 8.349 -.210 8.559 1725 ---- ---- ---- ---- 8.139 -.209 8.348 1750 ---- ---- ---- ---- 7.933 -.206 8.139 1775 ---- ---- ---- ---- 7.729 -.205 7.934 1800 ---- ---- ---- ---- 7.529 -.203 7.732 1825 ---- ---- ---- ---- 7.333 -.201 7.534 1850 ---- ---- ---- ---- 7.141 -.198 7.339 1875 ---- ---- ---- ---- 6.952 -.196 7.148 1900 ---- ---- ---- ---- 6.768 -.194 6.962 1925 ---- ---- ---- ---- 6.588 -.192 6.780 1950 ---- ---- ---- ---- 6.413 -.189 6.602 1975 ---- ---- ---- ---- 6.242 -.186 6.428 2000 ---- ---- ---- ---- 6.075 -.184 6.259 2025 ---- ---- ---- ---- 5.913 -.182 6.095 2050 ---- ---- ---- ---- 5.756 -.179 5.935 2075 ---- ---- ---- ---- 5.603 -.177 5.780 2100 ---- ---- ---- ---- 5.455 -.175 5.630 2125 ---- ---- ---- ---- 5.312 -.172 5.484 2150 ---- ---- ---- ---- 5.174 -.169 5.343 2175 ---- ---- ---- ---- 5.041 -.166 5.207 2200 ---- ---- ---- ---- 4.912 -.164 5.076 2225 ---- ---- ---- ---- 4.788 -.162 4.950 2250 ---- ---- ---- ---- 4.669 -.159 4.828 2275 ---- ---- ---- ---- 4.555 -.156 4.711 2300 ---- ---- ---- ---- 4.445 -.153 4.598 2325 ---- ---- ---- ---- 4.339 -.151 4.490 2350 ---- ---- ---- ---- 4.238 -.149 4.387 2375 ---- ---- ---- ---- 4.140 -.147 4.287 2400 ---- ---- ---- ---- 4.047 -.144 4.191 2425 ---- ---- ---- ---- 3.956 -.142 4.098 2450 ---- ---- ---- ---- 3.869 -.140 4.009 2475 ---- ---- ---- ---- 3.785 -.137 3.922 2500 ---- ---- ---- ---- 3.704 -.135 3.839 2525 ---- ---- ---- ---- 3.625 -.133 3.758 2550 ---- ---- ---- ---- 3.548 -.131 3.679 2575 ---- ---- ---- ---- 3.473 -.129 3.602 2600 ---- ---- ---- ---- 3.400 -.127 3.527 2625 ---- ---- ---- ---- 3.329 -.124 3.453 2650 ---- ---- ---- ---- 3.259 -.122 3.381 2675 ---- ---- ---- ---- 3.189 -.121 3.310 2700 ---- ---- ---- ---- 3.121 -.119 3.240 2725 ---- ---- ---- ---- 3.054 -.117 3.171 2750 ---- ---- ---- ---- 2.988 -.115 3.103 2775 ---- ---- ---- ---- 2.924 -.113 3.037 2800 ---- ---- ---- ---- 2.861 -.111 2.972 2825 ---- ---- ---- ---- 2.799 -.109 2.908 2850 ---- ---- ---- ---- 2.738 -.108 2.846 2875 ---- ---- ---- ---- 2.679 -.106 2.785 2900 ---- ---- ---- ---- 2.621 -.104 2.725 2925 ---- ---- ---- ---- 2.565 -.103 2.668 2950 ---- ---- ---- ---- 2.511 -.100 2.611 2975 ---- ---- ---- ---- 2.458 -.099 2.557 3000 ---- ---- ---- ---- 2.407 -.097 2.504 3025 ---- ---- ---- ---- 2.358 -.096 2.454 3050 ---- ---- ---- ---- 2.310 -.095 2.405 3075 ---- ---- ---- ---- 2.265 -.093 2.358 3100 ---- ---- ---- ---- 2.221 -.092 2.313 3125 ---- ---- ---- ---- 2.179 -.090 2.269 3150 ---- ---- ---- ---- 2.138 -.089 2.227 3175 ---- ---- ---- ---- 2.099 -.088 2.187 3200 ---- ---- ---- ---- 2.062 -.086 2.148 3225 ---- ---- ---- ---- 2.026 -.085 2.111 3250 ---- ---- ---- ---- 1.991 -.084 2.075 3275 ---- ---- ---- ---- 1.958 -.082 2.040 3300 ---- ---- ---- ---- 1.926 -.081 2.007 3325 ---- ---- ---- ---- 1.895 -.080 1.975 3350 ---- ---- ---- ---- 1.865 -.079 1.944 3375 ---- ---- ---- ---- 1.836 -.078 1.914 3400 ---- ---- ---- ---- 1.808 -.077 1.885 3425 ---- ---- ---- ---- 1.782 -.075 1.857 3450 ---- ---- ---- ---- 1.756 -.075 1.831 3475 ---- ---- ---- ---- 1.731 -.074 1.805 3500 ---- ---- ---- ---- 1.707 -.073 1.780 3525 ---- ---- ---- ---- 1.684 -.072 1.756 3550 ---- ---- ---- ---- 1.661 -.071 1.732 3575 ---- ---- ---- ---- 1.639 -.071 1.710 3600 ---- ---- ---- ---- 1.618 -.070 1.688 3625 ---- ---- ---- ---- 1.598 -.069 1.667 3650 ---- ---- ---- ---- 1.578 -.068 1.646 3675 ---- ---- ---- ---- 1.559 -.067 1.626 3700 ---- ---- ---- ---- 1.540 -.066 1.606 3725 ---- ---- ---- ---- 1.522 -.065 1.587 3750 ---- ---- ---- ---- 1.504 -.065 1.569 3775 ---- ---- ---- ---- 1.487 -.064 1.551 3800 ---- ---- ---- ---- 1.471 -.063 1.534 3825 ---- ---- ---- ---- 1.454 -.063 1.517 3850 ---- ---- ---- ---- 1.439 -.062 1.501 3875 ---- ---- ---- ---- 1.424 -.061 1.485 3900 ---- ---- ---- ---- 1.409 -.061 1.470 3925 ---- ---- ---- ---- 1.395 -.060 1.455 3950 ---- ---- ---- ---- 1.381 -.059 1.440 3975 ---- ---- ---- ---- 1.367 -.059 1.426 4000 ---- ---- ---- ---- 1.354 -.059 1.413 4025 ---- ---- ---- ---- 1.341 -.058 1.399 4050 ---- ---- ---- ---- 1.329 -.057 1.386 4075 ---- ---- ---- ---- 1.317 -.057 1.374 4100 ---- ---- ---- ---- 1.305 -.057 1.362 725 ---- ---- ---- ---- 17.800 -.238 18.038 750 ---- ---- ---- ---- 17.550 -.238 17.788 775 ---- ---- ---- ---- 17.300 -.238 17.538 800 ---- ---- ---- ---- 17.050 -.238 17.288 825 ---- ---- ---- ---- 16.800 -.238 17.038 850 ---- ---- ---- ---- 16.550 -.238 16.788 875 ---- ---- ---- ---- 16.300 -.238 16.538 900 ---- ---- ---- ---- 16.050 -.238 16.288 925 ---- ---- ---- ---- 15.800 -.238 16.038 950 ---- ---- ---- ---- 15.550 -.238 15.788 975 ---- ---- ---- ---- 15.300 -.238 15.538 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.482 -.238 15.720 1025 ---- ---- ---- ---- 15.232 -.238 15.470 1050 ---- ---- ---- ---- 14.982 -.238 15.220 1075 ---- ---- ---- ---- 14.732 -.238 14.970 1100 ---- ---- ---- ---- 14.482 -.238 14.720 1125 ---- ---- ---- ---- 14.235 -.236 14.471 1150 ---- ---- ---- ---- 13.989 -.234 14.223 1175 ---- ---- ---- ---- 13.745 -.233 13.978 1200 ---- ---- ---- ---- 13.502 -.232 13.734 1225 ---- ---- ---- ---- 13.261 -.231 13.492 1250 ---- ---- ---- ---- 13.022 -.229 13.251 1275 ---- ---- ---- ---- 12.785 -.227 13.012 1300 ---- ---- ---- ---- 12.548 -.227 12.775 1325 ---- ---- ---- ---- 12.314 -.224 12.538 1350 ---- ---- ---- ---- 12.080 -.224 12.304 1375 ---- ---- ---- ---- 11.848 -.222 12.070 1400 ---- ---- ---- ---- 11.617 -.221 11.838 1425 ---- ---- ---- ---- 11.387 -.220 11.607 1450 ---- ---- ---- ---- 11.159 -.218 11.377 1475 ---- ---- ---- ---- 10.932 -.217 11.149 1500 ---- ---- ---- ---- 10.706 -.215 10.921 1525 ---- ---- ---- ---- 10.482 -.214 10.696 1550 ---- ---- ---- ---- 10.259 -.212 10.471 1575 ---- ---- ---- ---- 10.038 -.211 10.249 1600 ---- ---- ---- ---- 9.819 -.209 10.028 1625 ---- ---- ---- ---- 9.602 -.208 9.810 1650 ---- ---- ---- ---- 9.387 -.207 9.594 1675 ---- ---- ---- ---- 9.175 -.206 9.381 1700 ---- ---- ---- ---- 8.966 -.204 9.170 1725 ---- ---- ---- ---- 8.761 -.202 8.963 1750 ---- ---- ---- ---- 8.559 -.200 8.759 1775 ---- ---- ---- ---- 8.360 -.199 8.559 1800 ---- ---- ---- ---- 8.166 -.197 8.363 1825 ---- ---- ---- ---- 7.976 -.194 8.170 1850 ---- ---- ---- ---- 7.789 -.193 7.982 1875 ---- ---- ---- ---- 7.607 -.191 7.798 1900 ---- ---- ---- ---- 7.429 -.189 7.618 1925 ---- ---- ---- ---- 7.255 -.187 7.442 1950 ---- ---- ---- ---- 7.086 -.185 7.271 1975 ---- ---- ---- ---- 6.921 -.182 7.103 2000 ---- ---- ---- ---- 6.760 -.181 6.941 2025 ---- ---- ---- ---- 6.604 -.178 6.782 2050 ---- ---- ---- ---- 6.452 -.176 6.628 2075 ---- ---- ---- ---- 6.304 -.174 6.478 2100 ---- ---- ---- ---- 6.160 -.172 6.332 2125 ---- ---- ---- ---- 6.021 -.169 6.190 2150 ---- ---- ---- ---- 5.886 -.167 6.053 2175 ---- ---- ---- ---- 5.755 -.165 5.920 2200 ---- ---- ---- ---- 5.628 -.163 5.791 2225 ---- ---- ---- ---- 5.505 -.160 5.665 2250 ---- ---- ---- ---- 5.385 -.159 5.544 2275 ---- ---- ---- ---- 5.270 -.156 5.426 2300 ---- ---- ---- ---- 5.158 -.154 5.312 2325 ---- ---- ---- ---- 5.050 -.152 5.202 2350 ---- ---- ---- ---- 4.945 -.150 5.095 2375 ---- ---- ---- ---- 4.843 -.148 4.991 2400 ---- ---- ---- ---- 4.745 -.145 4.890 2425 ---- ---- ---- ---- 4.649 -.144 4.793 2450 ---- ---- ---- ---- 4.557 -.141 4.698 2475 ---- ---- ---- ---- 4.467 -.140 4.607 2500 ---- ---- ---- ---- 4.380 -.138 4.518 2525 ---- ---- ---- ---- 4.296 -.136 4.432 2550 ---- ---- ---- ---- 4.214 -.134 4.348 2575 ---- ---- ---- ---- 4.135 -.132 4.267 2600 ---- ---- ---- ---- 4.058 -.130 4.188 2625 ---- ---- ---- ---- 3.983 -.128 4.111 2650 ---- ---- ---- ---- 3.910 -.127 4.037 2675 ---- ---- ---- ---- 3.839 -.125 3.964 2700 ---- ---- ---- ---- 3.770 -.124 3.894 2725 ---- ---- ---- ---- 3.703 -.122 3.825 2750 ---- ---- ---- ---- 3.638 -.120 3.758 2775 ---- ---- ---- ---- 3.574 -.118 3.692 2800 ---- ---- ---- ---- 3.512 -.117 3.629 2825 ---- ---- ---- ---- 3.452 -.115 3.567 2850 ---- ---- ---- ---- 3.393 -.114 3.507 2875 ---- ---- ---- ---- 3.336 -.112 3.448 2900 ---- ---- ---- ---- 3.281 -.111 3.392 2925 ---- ---- ---- ---- 3.227 -.110 3.337 2950 ---- ---- ---- ---- 3.175 -.108 3.283 2975 ---- ---- ---- ---- 3.125 -.106 3.231 3000 ---- ---- ---- ---- 3.076 -.105 3.181 3025 ---- ---- ---- ---- 3.029 -.104 3.133 3050 ---- ---- ---- ---- 2.983 -.103 3.086 3075 ---- ---- ---- ---- 2.939 -.102 3.041 3100 ---- ---- ---- ---- 2.897 -.100 2.997 3125 ---- ---- ---- ---- 2.856 -.099 2.955 3150 ---- ---- ---- ---- 2.817 -.098 2.915 3175 ---- ---- ---- ---- 2.779 -.097 2.876 3200 ---- ---- ---- ---- 2.743 -.095 2.838 3225 ---- ---- ---- ---- 2.707 -.095 2.802 3250 ---- ---- ---- ---- 2.673 -.094 2.767 3275 ---- ---- ---- ---- 2.640 -.092 2.732 3300 ---- ---- ---- ---- 2.608 -.091 2.699 3325 ---- ---- ---- ---- 2.577 -.090 2.667 3350 ---- ---- ---- ---- 2.546 -.090 2.636 3375 ---- ---- ---- ---- 2.517 -.088 2.605 3400 ---- ---- ---- ---- 2.488 -.088 2.576 3425 ---- ---- ---- ---- 2.460 -.087 2.547 3450 ---- ---- ---- ---- 2.432 -.086 2.518 3475 ---- ---- ---- ---- 2.406 -.084 2.490 3500 ---- ---- ---- ---- 2.379 -.084 2.463 3525 ---- ---- ---- ---- 2.353 -.083 2.436 3550 ---- ---- ---- ---- 2.328 -.082 2.410 3575 ---- ---- ---- ---- 2.302 -.082 2.384 3600 ---- ---- ---- ---- 2.277 -.081 2.358 3625 ---- ---- ---- ---- 2.253 -.079 2.332 3650 ---- ---- ---- ---- 2.228 -.079 2.307 3675 ---- ---- ---- ---- 2.204 -.078 2.282 3700 ---- ---- ---- ---- 2.179 -.078 2.257 3725 ---- ---- ---- ---- 2.155 -.077 2.232 3750 ---- ---- ---- ---- 2.131 -.077 2.208 3775 ---- ---- ---- ---- 2.108 -.075 2.183 3800 ---- ---- ---- ---- 2.085 -.074 2.159 3825 ---- ---- ---- ---- 2.062 -.073 2.135 3850 ---- ---- ---- ---- 2.039 -.073 2.112 3875 ---- ---- ---- ---- 2.016 -.073 2.089 3900 ---- ---- ---- ---- 1.994 -.072 2.066 3925 ---- ---- ---- ---- 1.973 -.071 2.044 3950 ---- ---- ---- ---- 1.951 -.070 2.021 3975 ---- ---- ---- ---- 1.930 -.070 2.000 4000 ---- ---- ---- ---- 1.909 -.069 1.978 4025 ---- ---- ---- ---- 1.889 -.068 1.957 4050 ---- ---- ---- ---- 1.869 -.068 1.937 4075 ---- ---- ---- ---- 1.850 -.067 1.917 4100 ---- ---- ---- ---- 1.830 -.067 1.897 725 ---- ---- ---- ---- 18.232 -.238 18.470 750 ---- ---- ---- ---- 17.982 -.238 18.220 775 ---- ---- ---- ---- 17.732 -.238 17.970 800 ---- ---- ---- ---- 17.482 -.238 17.720 825 ---- ---- ---- ---- 17.232 -.238 17.470 850 ---- ---- ---- ---- 16.982 -.238 17.220 875 ---- ---- ---- ---- 16.732 -.238 16.970 900 ---- ---- ---- ---- 16.482 -.238 16.720 925 ---- ---- ---- ---- 16.232 -.238 16.470 950 ---- ---- ---- ---- 15.982 -.238 16.220 975 ---- ---- ---- ---- 15.732 -.238 15.970 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.651 -.235 15.886 1025 ---- ---- ---- ---- 15.408 -.233 15.641 1050 ---- ---- ---- ---- 15.166 -.232 15.398 1075 ---- ---- ---- ---- 14.927 -.230 15.157 1100 ---- ---- ---- ---- 14.689 -.228 14.917 1125 ---- ---- ---- ---- 14.453 -.227 14.680 1150 ---- ---- ---- ---- 14.219 -.225 14.444 1175 ---- ---- ---- ---- 13.986 -.224 14.210 1200 ---- ---- ---- ---- 13.755 -.223 13.978 1225 ---- ---- ---- ---- 13.525 -.222 13.747 1250 ---- ---- ---- ---- 13.297 -.220 13.517 1275 ---- ---- ---- ---- 13.070 -.219 13.289 1300 ---- ---- ---- ---- 12.844 -.218 13.062 1325 ---- ---- ---- ---- 12.620 -.216 12.836 1350 ---- ---- ---- ---- 12.396 -.215 12.611 1375 ---- ---- ---- ---- 12.174 -.214 12.388 1400 ---- ---- ---- ---- 11.953 -.212 12.165 1425 ---- ---- ---- ---- 11.733 -.211 11.944 1450 ---- ---- ---- ---- 11.514 -.210 11.724 1475 ---- ---- ---- ---- 11.296 -.209 11.505 1500 ---- ---- ---- ---- 11.080 -.207 11.287 1525 ---- ---- ---- ---- 10.864 -.206 11.070 1550 ---- ---- ---- ---- 10.650 -.204 10.854 1575 ---- ---- ---- ---- 10.437 -.203 10.640 1600 ---- ---- ---- ---- 10.226 -.202 10.428 1625 ---- ---- ---- ---- 10.018 -.200 10.218 1650 ---- ---- ---- ---- 9.811 -.199 10.010 1675 ---- ---- ---- ---- 9.607 -.197 9.804 1700 ---- ---- ---- ---- 9.406 -.195 9.601 1725 ---- ---- ---- ---- 9.207 -.195 9.402 1750 ---- ---- ---- ---- 9.012 -.193 9.205 1775 ---- ---- ---- ---- 8.821 -.192 9.013 1800 ---- ---- ---- ---- 8.634 -.190 8.824 1825 ---- ---- ---- ---- 8.451 -.188 8.639 1850 ---- ---- ---- ---- 8.272 -.186 8.458 1875 ---- ---- ---- ---- 8.097 -.184 8.281 1900 ---- ---- ---- ---- 7.926 -.183 8.109 1925 ---- ---- ---- ---- 7.760 -.180 7.940 1950 ---- ---- ---- ---- 7.598 -.178 7.776 1975 ---- ---- ---- ---- 7.440 -.177 7.617 2000 ---- ---- ---- ---- 7.287 -.175 7.462 2025 ---- ---- ---- ---- 7.138 -.173 7.311 2050 ---- ---- ---- ---- 6.993 -.171 7.164 2075 ---- ---- ---- ---- 6.852 -.170 7.022 2100 ---- ---- ---- ---- 6.716 -.167 6.883 2125 ---- ---- ---- ---- 6.584 -.165 6.749 2150 ---- ---- ---- ---- 6.456 -.164 6.620 2175 ---- ---- ---- ---- 6.332 -.162 6.494 2200 ---- ---- ---- ---- 6.212 -.160 6.372 2225 ---- ---- ---- ---- 6.096 -.158 6.254 2250 ---- ---- ---- ---- 5.983 -.156 6.139 2275 ---- ---- ---- ---- 5.874 -.154 6.028 2300 ---- ---- ---- ---- 5.768 -.153 5.921 2325 ---- ---- ---- ---- 5.666 -.150 5.816 2350 ---- ---- ---- ---- 5.566 -.149 5.715 2375 ---- ---- ---- ---- 5.470 -.147 5.617 2400 ---- ---- ---- ---- 5.376 -.145 5.521 2425 ---- ---- ---- ---- 5.285 -.143 5.428 2450 ---- ---- ---- ---- 5.197 -.141 5.338 2475 ---- ---- ---- ---- 5.111 -.140 5.251 2500 ---- ---- ---- ---- 5.027 -.139 5.166 2525 ---- ---- ---- ---- 4.946 -.137 5.083 2550 ---- ---- ---- ---- 4.868 -.135 5.003 2575 ---- ---- ---- ---- 4.791 -.134 4.925 2600 ---- ---- ---- ---- 4.717 -.132 4.849 2625 ---- ---- ---- ---- 4.644 -.131 4.775 2650 ---- ---- ---- ---- 4.574 -.129 4.703 2675 ---- ---- ---- ---- 4.505 -.127 4.632 2700 ---- ---- ---- ---- 4.438 -.126 4.564 2725 ---- ---- ---- ---- 4.373 -.124 4.497 2750 ---- ---- ---- ---- 4.309 -.123 4.432 2775 ---- ---- ---- ---- 4.246 -.122 4.368 2800 ---- ---- ---- ---- 4.186 -.120 4.306 2825 ---- ---- ---- ---- 4.126 -.120 4.246 2850 ---- ---- ---- ---- 4.069 -.117 4.186 2875 ---- ---- ---- ---- 4.012 -.117 4.129 2900 ---- ---- ---- ---- 3.958 -.115 4.073 2925 ---- ---- ---- ---- 3.904 -.114 4.018 2950 ---- ---- ---- ---- 3.853 -.112 3.965 2975 ---- ---- ---- ---- 3.802 -.112 3.914 3000 ---- ---- ---- ---- 3.754 -.110 3.864 3025 ---- ---- ---- ---- 3.706 -.110 3.816 3050 ---- ---- ---- ---- 3.661 -.108 3.769 3075 ---- ---- ---- ---- 3.616 -.108 3.724 3100 ---- ---- ---- ---- 3.574 -.106 3.680 3125 ---- ---- ---- ---- 3.533 -.105 3.638 3150 ---- ---- ---- ---- 3.493 -.104 3.597 3175 ---- ---- ---- ---- 3.455 -.103 3.558 3200 ---- ---- ---- ---- 3.418 -.102 3.520 3225 ---- ---- ---- ---- 3.382 -.101 3.483 3250 ---- ---- ---- ---- 3.347 -.100 3.447 3275 ---- ---- ---- ---- 3.314 -.099 3.413 3300 ---- ---- ---- ---- 3.281 -.098 3.379 3325 ---- ---- ---- ---- 3.250 -.097 3.347 3350 ---- ---- ---- ---- 3.219 -.096 3.315 3375 ---- ---- ---- ---- 3.189 -.096 3.285 3400 ---- ---- ---- ---- 3.160 -.095 3.255 3425 ---- ---- ---- ---- 3.132 -.094 3.226 3450 ---- ---- ---- ---- 3.104 -.093 3.197 3475 ---- ---- ---- ---- 3.077 -.092 3.169 3500 ---- ---- ---- ---- 3.050 -.092 3.142 3525 ---- ---- ---- ---- 3.024 -.091 3.115 3550 ---- ---- ---- ---- 2.998 -.091 3.089 3575 ---- ---- ---- ---- 2.973 -.089 3.062 3600 ---- ---- ---- ---- 2.948 -.089 3.037 3625 ---- ---- ---- ---- 2.923 -.089 3.012 3650 ---- ---- ---- ---- 2.899 -.088 2.987 3675 ---- ---- ---- ---- 2.875 -.087 2.962 3700 ---- ---- ---- ---- 2.852 -.086 2.938 3725 ---- ---- ---- ---- 2.829 -.086 2.915 3750 ---- ---- ---- ---- 2.806 -.085 2.891 3775 ---- ---- ---- ---- 2.784 -.084 2.868 3800 ---- ---- ---- ---- 2.762 -.084 2.846 3825 ---- ---- ---- ---- 2.741 -.083 2.824 3850 ---- ---- ---- ---- 2.720 -.082 2.802 3875 ---- ---- ---- ---- 2.699 -.082 2.781 3900 ---- ---- ---- ---- 2.679 -.081 2.760 3925 ---- ---- ---- ---- 2.659 -.081 2.740 3950 ---- ---- ---- ---- 2.639 -.081 2.720 3975 ---- ---- ---- ---- 2.620 -.080 2.700 4000 ---- ---- ---- ---- 2.602 -.079 2.681 4025 ---- ---- ---- ---- 2.583 -.079 2.662 4050 ---- ---- ---- ---- 2.565 -.078 2.643 4075 ---- ---- ---- ---- 2.548 -.077 2.625 4100 ---- ---- ---- ---- 2.530 -.077 2.607 4125 ---- ---- ---- ---- 2.514 -.076 2.590 925 ---- ---- ---- ---- 16.395 -.238 16.633 950 ---- ---- ---- ---- 16.145 -.238 16.383 975 ---- ---- ---- ---- 15.897 -.236 16.133 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.781 -.231 16.012 1025 ---- ---- ---- ---- 15.543 -.229 15.772 1050 ---- ---- ---- ---- 15.307 -.227 15.534 1075 ---- ---- ---- ---- 15.073 -.226 15.299 1100 ---- ---- ---- ---- 14.840 -.225 15.065 1125 ---- ---- ---- ---- 14.610 -.224 14.834 1150 ---- ---- ---- ---- 14.382 -.222 14.604 1175 ---- ---- ---- ---- 14.155 -.220 14.375 1200 ---- ---- ---- ---- 13.929 -.219 14.148 1225 ---- ---- ---- ---- 13.705 -.218 13.923 1250 ---- ---- ---- ---- 13.483 -.216 13.699 1275 ---- ---- ---- ---- 13.262 -.215 13.477 1300 ---- ---- ---- ---- 13.042 -.214 13.256 1325 ---- ---- ---- ---- 12.824 -.212 13.036 1350 ---- ---- ---- ---- 12.606 -.211 12.817 1375 ---- ---- ---- ---- 12.390 -.210 12.600 1400 ---- ---- ---- ---- 12.175 -.208 12.383 1425 ---- ---- ---- ---- 11.961 -.207 12.168 1450 ---- ---- ---- ---- 11.749 -.205 11.954 1475 ---- ---- ---- ---- 11.537 -.204 11.741 1500 ---- ---- ---- ---- 11.326 -.203 11.529 1525 ---- ---- ---- ---- 11.117 -.201 11.318 1550 ---- ---- ---- ---- 10.909 -.200 11.109 1575 ---- ---- ---- ---- 10.703 -.199 10.902 1600 ---- ---- ---- ---- 10.498 -.198 10.696 1625 ---- ---- ---- ---- 10.295 -.197 10.492 1650 ---- ---- ---- ---- 10.095 -.195 10.290 1675 ---- ---- ---- ---- 9.897 -.193 10.090 1700 ---- ---- ---- ---- 9.702 -.192 9.894 1725 ---- ---- ---- ---- 9.510 -.190 9.700 1750 ---- ---- ---- ---- 9.321 -.188 9.509 1775 ---- ---- ---- ---- 9.135 -.187 9.322 1800 ---- ---- ---- ---- 8.954 -.185 9.139 1825 ---- ---- ---- ---- 8.776 -.184 8.960 1850 ---- ---- ---- ---- 8.602 -.182 8.784 1875 ---- ---- ---- ---- 8.432 -.181 8.613 1900 ---- ---- ---- ---- 8.267 -.179 8.446 1925 ---- ---- ---- ---- 8.105 -.178 8.283 1950 ---- ---- ---- ---- 7.948 -.176 8.124 1975 ---- ---- ---- ---- 7.796 -.174 7.970 2000 ---- ---- ---- ---- 7.648 -.172 7.820 2025 ---- ---- ---- ---- 7.504 -.170 7.674 2050 ---- ---- ---- ---- 7.365 -.168 7.533 2075 ---- ---- ---- ---- 7.229 -.167 7.396 2100 ---- ---- ---- ---- 7.098 -.165 7.263 2125 ---- ---- ---- ---- 6.971 -.163 7.134 2150 ---- ---- ---- ---- 6.848 -.162 7.010 2175 ---- ---- ---- ---- 6.729 -.159 6.888 2200 ---- ---- ---- ---- 6.613 -.158 6.771 2225 ---- ---- ---- ---- 6.501 -.156 6.657 2250 ---- ---- ---- ---- 6.392 -.155 6.547 2275 ---- ---- ---- ---- 6.286 -.153 6.439 2300 ---- ---- ---- ---- 6.183 -.152 6.335 2325 ---- ---- ---- ---- 6.083 -.150 6.233 2350 ---- ---- ---- ---- 5.986 -.148 6.134 2375 ---- ---- ---- ---- 5.891 -.147 6.038 2400 ---- ---- ---- ---- 5.799 -.144 5.943 2425 ---- ---- ---- ---- 5.708 -.144 5.852 2450 ---- ---- ---- ---- 5.620 -.142 5.762 2475 ---- ---- ---- ---- 5.535 -.140 5.675 2500 ---- ---- ---- ---- 5.451 -.139 5.590 2525 ---- ---- ---- ---- 5.370 -.137 5.507 2550 ---- ---- ---- ---- 5.291 -.136 5.427 2575 ---- ---- ---- ---- 5.214 -.134 5.348 2600 ---- ---- ---- ---- 5.139 -.133 5.272 2625 ---- ---- ---- ---- 5.067 -.131 5.198 2650 ---- ---- ---- ---- 4.996 -.131 5.127 2675 ---- ---- ---- ---- 4.928 -.129 5.057 2700 ---- ---- ---- ---- 4.862 -.127 4.989 2725 ---- ---- ---- ---- 4.798 -.126 4.924 2750 ---- ---- ---- ---- 4.736 -.125 4.861 2775 ---- ---- ---- ---- 4.676 -.124 4.800 2800 ---- ---- ---- ---- 4.618 -.122 4.740 2825 ---- ---- ---- ---- 4.562 -.121 4.683 2850 ---- ---- ---- ---- 4.507 -.120 4.627 2875 ---- ---- ---- ---- 4.455 -.119 4.574 2900 ---- ---- ---- ---- 4.404 -.118 4.522 2925 ---- ---- ---- ---- 4.355 -.117 4.472 2950 ---- ---- ---- ---- 4.307 -.116 4.423 2975 ---- ---- ---- ---- 4.261 -.115 4.376 3000 ---- ---- ---- ---- 4.217 -.113 4.330 3025 ---- ---- ---- ---- 4.174 -.112 4.286 3050 ---- ---- ---- ---- 4.132 -.112 4.244 3075 ---- ---- ---- ---- 4.092 -.110 4.202 3100 ---- ---- ---- ---- 4.053 -.109 4.162 3125 ---- ---- ---- ---- 4.015 -.109 4.124 3150 ---- ---- ---- ---- 3.979 -.107 4.086 3175 ---- ---- ---- ---- 3.943 -.107 4.050 3200 ---- ---- ---- ---- 3.909 -.106 4.015 3225 ---- ---- ---- ---- 3.875 -.105 3.980 3250 ---- ---- ---- ---- 3.843 -.104 3.947 3275 ---- ---- ---- ---- 3.811 -.103 3.914 3300 ---- ---- ---- ---- 3.780 -.103 3.883 3325 ---- ---- ---- ---- 3.750 -.102 3.852 3350 ---- ---- ---- ---- 3.720 -.101 3.821 3375 ---- ---- ---- ---- 3.691 -.101 3.792 3400 ---- ---- ---- ---- 3.663 -.100 3.763 3425 ---- ---- ---- ---- 3.635 -.099 3.734 3450 ---- ---- ---- ---- 3.608 -.098 3.706 3475 ---- ---- ---- ---- 3.581 -.097 3.678 3500 ---- ---- ---- ---- 3.554 -.097 3.651 3525 ---- ---- ---- ---- 3.528 -.096 3.624 3550 ---- ---- ---- ---- 3.501 -.096 3.597 3575 ---- ---- ---- ---- 3.475 -.095 3.570 3600 ---- ---- ---- ---- 3.449 -.094 3.543 3625 ---- ---- ---- ---- 3.424 -.093 3.517 3650 ---- ---- ---- ---- 3.398 -.093 3.491 3675 ---- ---- ---- ---- 3.373 -.092 3.465 3700 ---- ---- ---- ---- 3.348 -.091 3.439 3725 ---- ---- ---- ---- 3.323 -.091 3.414 3750 ---- ---- ---- ---- 3.298 -.091 3.389 3775 ---- ---- ---- ---- 3.274 -.090 3.364 3800 ---- ---- ---- ---- 3.250 -.089 3.339 3825 ---- ---- ---- ---- 3.226 -.088 3.314 3850 ---- ---- ---- ---- 3.202 -.088 3.290 3875 ---- ---- ---- ---- 3.179 -.087 3.266 3900 ---- ---- ---- ---- 3.156 -.087 3.243 3925 ---- ---- ---- ---- 3.134 -.086 3.220 3950 ---- ---- ---- ---- 3.111 -.086 3.197 3975 ---- ---- ---- ---- 3.089 -.085 3.174 4000 ---- ---- ---- ---- 3.068 -.084 3.152 4025 ---- ---- ---- ---- 3.046 -.084 3.130 4050 ---- ---- ---- ---- 3.025 -.084 3.109 4075 ---- ---- ---- ---- 3.005 -.083 3.088 4100 ---- ---- ---- ---- 2.985 -.082 3.067 4125 ---- ---- ---- ---- 2.965 -.082 3.047 925 ---- ---- ---- ---- 16.509 -.236 16.745 950 ---- ---- ---- ---- 16.264 -.234 16.498 975 ---- ---- ---- ---- 16.021 -.233 16.254 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.417 -.223 16.640 1050 ---- ---- ---- ---- 16.191 -.221 16.412 1075 ---- ---- ---- ---- 15.967 -.219 16.186 1100 ---- ---- ---- ---- 15.743 -.219 15.962 1125 ---- ---- ---- ---- 15.522 -.217 15.739 1150 ---- ---- ---- ---- 15.301 -.216 15.517 1175 ---- ---- ---- ---- 15.082 -.215 15.297 1200 ---- ---- ---- ---- 14.865 -.213 15.078 1225 ---- ---- ---- ---- 14.648 -.212 14.860 1250 ---- ---- ---- ---- 14.433 -.210 14.643 1275 ---- ---- ---- ---- 14.218 -.210 14.428 1300 ---- ---- ---- ---- 14.005 -.208 14.213 1325 ---- ---- ---- ---- 13.792 -.207 13.999 1350 ---- ---- ---- ---- 13.581 -.205 13.786 1375 ---- ---- ---- ---- 13.370 -.205 13.575 1400 ---- ---- ---- ---- 13.160 -.203 13.363 1425 ---- ---- ---- ---- 12.951 -.202 13.153 1450 ---- ---- ---- ---- 12.743 -.201 12.944 1475 ---- ---- ---- ---- 12.535 -.200 12.735 1500 ---- ---- ---- ---- 12.328 -.199 12.527 1525 ---- ---- ---- ---- 12.122 -.198 12.320 1550 ---- ---- ---- ---- 11.917 -.196 12.113 1575 ---- ---- ---- ---- 11.712 -.195 11.907 1600 ---- ---- ---- ---- 11.508 -.194 11.702 1625 ---- ---- ---- ---- 11.305 -.193 11.498 1650 ---- ---- ---- ---- 11.103 -.192 11.295 1675 ---- ---- ---- ---- 10.903 -.190 11.093 1700 ---- ---- ---- ---- 10.704 -.189 10.893 1725 ---- ---- ---- ---- 10.507 -.188 10.695 1750 ---- ---- ---- ---- 10.312 -.187 10.499 1775 ---- ---- ---- ---- 10.120 -.185 10.305 1800 ---- ---- ---- ---- 9.931 -.183 10.114 1825 ---- ---- ---- ---- 9.744 -.183 9.927 1850 ---- ---- ---- ---- 9.561 -.182 9.743 1875 ---- ---- ---- ---- 9.382 -.180 9.562 1900 ---- ---- ---- ---- 9.207 -.179 9.386 1925 ---- ---- ---- ---- 9.036 -.177 9.213 1950 ---- ---- ---- ---- 8.870 -.175 9.045 1975 ---- ---- ---- ---- 8.708 -.173 8.881 2000 ---- ---- ---- ---- 8.550 -.172 8.722 2025 ---- ---- ---- ---- 8.397 -.171 8.568 2050 ---- ---- ---- ---- 8.249 -.169 8.418 2075 ---- ---- ---- ---- 8.106 -.167 8.273 2100 ---- ---- ---- ---- 7.967 -.166 8.133 2125 ---- ---- ---- ---- 7.834 -.164 7.998 2150 ---- ---- ---- ---- 7.705 -.163 7.868 2175 ---- ---- ---- ---- 7.581 -.161 7.742 2200 ---- ---- ---- ---- 7.461 -.159 7.620 2225 ---- ---- ---- ---- 7.345 -.158 7.503 2250 ---- ---- ---- ---- 7.233 -.157 7.390 2275 ---- ---- ---- ---- 7.126 -.155 7.281 2300 ---- ---- ---- ---- 7.022 -.153 7.175 2325 ---- ---- ---- ---- 6.921 -.152 7.073 2350 ---- ---- ---- ---- 6.824 -.150 6.974 2375 ---- ---- ---- ---- 6.730 -.149 6.879 2400 ---- ---- ---- ---- 6.638 -.148 6.786 2425 ---- ---- ---- ---- 6.549 -.146 6.695 2450 ---- ---- ---- ---- 6.462 -.145 6.607 2475 ---- ---- ---- ---- 6.377 -.144 6.521 2500 ---- ---- ---- ---- 6.294 -.142 6.436 2525 ---- ---- ---- ---- 6.213 -.141 6.354 2550 ---- ---- ---- ---- 6.134 -.140 6.274 2575 ---- ---- ---- ---- 6.057 -.138 6.195 2600 ---- ---- ---- ---- 5.982 -.137 6.119 2625 ---- ---- ---- ---- 5.909 -.136 6.045 2650 ---- ---- ---- ---- 5.838 -.134 5.972 2675 ---- ---- ---- ---- 5.769 -.133 5.902 2700 ---- ---- ---- ---- 5.702 -.132 5.834 2725 ---- ---- ---- ---- 5.637 -.130 5.767 2750 ---- ---- ---- ---- 5.574 -.129 5.703 2775 ---- ---- ---- ---- 5.512 -.129 5.641 2800 ---- ---- ---- ---- 5.453 -.127 5.580 2825 ---- ---- ---- ---- 5.396 -.126 5.522 2850 ---- ---- ---- ---- 5.341 -.125 5.466 2875 ---- ---- ---- ---- 5.288 -.124 5.412 2900 ---- ---- ---- ---- 5.237 -.123 5.360 2925 ---- ---- ---- ---- 5.187 -.122 5.309 2950 ---- ---- ---- ---- 5.140 -.120 5.260 2975 ---- ---- ---- ---- 5.093 -.120 5.213 3000 ---- ---- ---- ---- 5.049 -.119 5.168 3025 ---- ---- ---- ---- 5.006 -.118 5.124 3050 ---- ---- ---- ---- 4.964 -.118 5.082 3075 ---- ---- ---- ---- 4.924 -.117 5.041 3100 ---- ---- ---- ---- 4.885 -.116 5.001 3125 ---- ---- ---- ---- 4.848 -.114 4.962 3150 ---- ---- ---- ---- 4.811 -.114 4.925 3175 ---- ---- ---- ---- 4.776 -.113 4.889 3200 ---- ---- ---- ---- 4.741 -.113 4.854 3225 ---- ---- ---- ---- 4.708 -.112 4.820 3250 ---- ---- ---- ---- 4.676 -.110 4.786 3275 ---- ---- ---- ---- 4.644 -.110 4.754 3300 ---- ---- ---- ---- 4.613 -.110 4.723 3325 ---- ---- ---- ---- 4.584 -.108 4.692 3350 ---- ---- ---- ---- 4.555 -.107 4.662 3375 ---- ---- ---- ---- 4.527 -.107 4.634 3400 ---- ---- ---- ---- 4.499 -.107 4.606 3425 ---- ---- ---- ---- 4.473 -.105 4.578 3450 ---- ---- ---- ---- 4.447 -.105 4.552 3475 ---- ---- ---- ---- 4.422 -.104 4.526 3500 ---- ---- ---- ---- 4.397 -.104 4.501 3525 ---- ---- ---- ---- 4.374 -.103 4.477 3550 ---- ---- ---- ---- 4.351 -.103 4.454 3575 ---- ---- ---- ---- 4.329 -.102 4.431 3600 ---- ---- ---- ---- 4.307 -.102 4.409 3625 ---- ---- ---- ---- 4.286 -.101 4.387 3650 ---- ---- ---- ---- 4.266 -.100 4.366 3675 ---- ---- ---- ---- 4.246 -.100 4.346 3700 ---- ---- ---- ---- 4.227 -.099 4.326 3725 ---- ---- ---- ---- 4.208 -.099 4.307 3750 ---- ---- ---- ---- 4.190 -.099 4.289 3775 ---- ---- ---- ---- 4.173 -.098 4.271 3800 ---- ---- ---- ---- 4.156 -.097 4.253 3825 ---- ---- ---- ---- 4.139 -.097 4.236 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.591 -.218 16.809 1050 ---- ---- ---- ---- 16.370 -.217 16.587 1075 ---- ---- ---- ---- 16.151 -.215 16.366 1100 ---- ---- ---- ---- 15.933 -.214 16.147 1125 ---- ---- ---- ---- 15.716 -.213 15.929 1150 ---- ---- ---- ---- 15.501 -.211 15.712 1175 ---- ---- ---- ---- 15.286 -.211 15.497 1200 ---- ---- ---- ---- 15.073 -.209 15.282 1225 ---- ---- ---- ---- 14.861 -.208 15.069 1250 ---- ---- ---- ---- 14.650 -.207 14.857 1275 ---- ---- ---- ---- 14.440 -.205 14.645 1300 ---- ---- ---- ---- 14.230 -.204 14.434 1325 ---- ---- ---- ---- 14.021 -.203 14.224 1350 ---- ---- ---- ---- 13.813 -.202 14.015 1375 ---- ---- ---- ---- 13.606 -.201 13.807 1400 ---- ---- ---- ---- 13.400 -.199 13.599 1425 ---- ---- ---- ---- 13.194 -.198 13.392 1450 ---- ---- ---- ---- 12.989 -.197 13.186 1475 ---- ---- ---- ---- 12.784 -.196 12.980 1500 ---- ---- ---- ---- 12.580 -.195 12.775 1525 ---- ---- ---- ---- 12.377 -.194 12.571 1550 ---- ---- ---- ---- 12.174 -.193 12.367 1575 ---- ---- ---- ---- 11.971 -.192 12.163 1600 ---- ---- ---- ---- 11.770 -.190 11.960 1625 ---- ---- ---- ---- 11.569 -.189 11.758 1650 ---- ---- ---- ---- 11.369 -.189 11.558 1675 ---- ---- ---- ---- 11.171 -.187 11.358 1700 ---- ---- ---- ---- 10.975 -.186 11.161 1725 ---- ---- ---- ---- 10.781 -.184 10.965 1750 ---- ---- ---- ---- 10.589 -.183 10.772 1775 ---- ---- ---- ---- 10.399 -.183 10.582 1800 ---- ---- ---- ---- 10.213 -.181 10.394 1825 ---- ---- ---- ---- 10.031 -.179 10.210 1850 ---- ---- ---- ---- 9.852 -.179 10.031 1875 ---- ---- ---- ---- 9.678 -.177 9.855 1900 ---- ---- ---- ---- 9.508 -.176 9.684 1925 ---- ---- ---- ---- 9.343 -.174 9.517 1950 ---- ---- ---- ---- 9.182 -.173 9.355 1975 ---- ---- ---- ---- 9.026 -.171 9.197 2000 ---- ---- ---- ---- 8.873 -.170 9.043 2025 ---- ---- ---- ---- 8.726 -.168 8.894 2050 ---- ---- ---- ---- 8.582 -.167 8.749 2075 ---- ---- ---- ---- 8.442 -.166 8.608 2100 ---- ---- ---- ---- 8.307 -.164 8.471 2125 ---- ---- ---- ---- 8.176 -.162 8.338 2150 ---- ---- ---- ---- 8.048 -.161 8.209 2175 ---- ---- ---- ---- 7.925 -.160 8.085 2200 ---- ---- ---- ---- 7.806 -.158 7.964 2225 ---- ---- ---- ---- 7.691 -.156 7.847 2250 ---- ---- ---- ---- 7.579 -.155 7.734 2275 ---- ---- ---- ---- 7.472 -.153 7.625 2300 ---- ---- ---- ---- 7.368 -.152 7.520 2325 ---- ---- ---- ---- 7.268 -.151 7.419 2350 ---- ---- ---- ---- 7.171 -.150 7.321 2375 ---- ---- ---- ---- 7.078 -.148 7.226 2400 ---- ---- ---- ---- 6.988 -.147 7.135 2425 ---- ---- ---- ---- 6.902 -.145 7.047 2450 ---- ---- ---- ---- 6.818 -.144 6.962 2475 ---- ---- ---- ---- 6.738 -.142 6.880 2500 ---- ---- ---- ---- 6.660 -.141 6.801 2525 ---- ---- ---- ---- 6.585 -.140 6.725 2550 ---- ---- ---- ---- 6.512 -.138 6.650 2575 ---- ---- ---- ---- 6.440 -.138 6.578 2600 ---- ---- ---- ---- 6.370 -.137 6.507 2625 ---- ---- ---- ---- 6.301 -.136 6.437 2650 ---- ---- ---- ---- 6.234 -.134 6.368 2675 ---- ---- ---- ---- 6.166 -.134 6.300 2700 ---- ---- ---- ---- 6.100 -.132 6.232 2725 ---- ---- ---- ---- 6.035 -.130 6.165 2750 ---- ---- ---- ---- 5.970 -.130 6.100 2775 ---- ---- ---- ---- 5.908 -.128 6.036 2800 ---- ---- ---- ---- 5.847 -.127 5.974 2825 ---- ---- ---- ---- 5.787 -.127 5.914 2850 ---- ---- ---- ---- 5.730 -.126 5.856 2875 ---- ---- ---- ---- 5.676 -.124 5.800 2900 ---- ---- ---- ---- 5.623 -.123 5.746 2925 ---- ---- ---- ---- 5.572 -.123 5.695 2950 ---- ---- ---- ---- 5.523 -.122 5.645 2975 ---- ---- ---- ---- 5.476 -.121 5.597 3000 ---- ---- ---- ---- 5.431 -.120 5.551 3025 ---- ---- ---- ---- 5.387 -.120 5.507 3050 ---- ---- ---- ---- 5.346 -.118 5.464 3075 ---- ---- ---- ---- 5.306 -.117 5.423 3100 ---- ---- ---- ---- 5.267 -.117 5.384 3125 ---- ---- ---- ---- 5.230 -.116 5.346 3150 ---- ---- ---- ---- 5.194 -.115 5.309 3175 ---- ---- ---- ---- 5.160 -.114 5.274 3200 ---- ---- ---- ---- 5.127 -.114 5.241 3225 ---- ---- ---- ---- 5.095 -.113 5.208 3250 ---- ---- ---- ---- 5.065 -.112 5.177 3275 ---- ---- ---- ---- 5.035 -.112 5.147 3300 ---- ---- ---- ---- 5.007 -.111 5.118 3325 ---- ---- ---- ---- 4.979 -.111 5.090 3350 ---- ---- ---- ---- 4.953 -.109 5.062 3375 ---- ---- ---- ---- 4.927 -.109 5.036 3400 ---- ---- ---- ---- 4.902 -.109 5.011 3425 ---- ---- ---- ---- 4.878 -.108 4.986 3450 ---- ---- ---- ---- 4.855 -.107 4.962 3475 ---- ---- ---- ---- 4.833 -.106 4.939 3500 ---- ---- ---- ---- 4.811 -.106 4.917 3525 ---- ---- ---- ---- 4.790 -.105 4.895 3550 ---- ---- ---- ---- 4.769 -.105 4.874 3575 ---- ---- ---- ---- 4.749 -.105 4.854 3600 ---- ---- ---- ---- 4.730 -.104 4.834 3625 ---- ---- ---- ---- 4.712 -.103 4.815 3650 ---- ---- ---- ---- 4.694 -.103 4.797 3675 ---- ---- ---- ---- 4.676 -.103 4.779 3700 ---- ---- ---- ---- 4.660 -.102 4.762 3725 ---- ---- ---- ---- 4.643 -.102 4.745 3750 ---- ---- ---- ---- 4.628 -.101 4.729 3775 ---- ---- ---- ---- 4.613 -.100 4.713 3800 ---- ---- ---- ---- 4.598 -.100 4.698 3825 ---- ---- ---- ---- 4.584 -.100 4.684 3850 ---- ---- ---- ---- 4.570 -.100 4.670 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.787 -.214 17.001 1050 ---- ---- ---- ---- 16.572 -.213 16.785 1075 ---- ---- ---- ---- 16.358 -.211 16.569 1100 ---- ---- ---- ---- 16.145 -.210 16.355 1125 ---- ---- ---- ---- 15.934 -.208 16.142 1150 ---- ---- ---- ---- 15.723 -.208 15.931 1175 ---- ---- ---- ---- 15.514 -.206 15.720 1200 ---- ---- ---- ---- 15.305 -.205 15.510 1225 ---- ---- ---- ---- 15.097 -.204 15.301 1250 ---- ---- ---- ---- 14.890 -.203 15.093 1275 ---- ---- ---- ---- 14.684 -.201 14.885 1300 ---- ---- ---- ---- 14.479 -.200 14.679 1325 ---- ---- ---- ---- 14.274 -.199 14.473 1350 ---- ---- ---- ---- 14.069 -.198 14.267 1375 ---- ---- ---- ---- 13.866 -.196 14.062 1400 ---- ---- ---- ---- 13.663 -.195 13.858 1425 ---- ---- ---- ---- 13.460 -.194 13.654 1450 ---- ---- ---- ---- 13.258 -.193 13.451 1475 ---- ---- ---- ---- 13.056 -.192 13.248 1500 ---- ---- ---- ---- 12.855 -.191 13.046 1525 ---- ---- ---- ---- 12.654 -.190 12.844 1550 ---- ---- ---- ---- 12.454 -.189 12.643 1575 ---- ---- ---- ---- 12.254 -.187 12.441 1600 ---- ---- ---- ---- 12.054 -.187 12.241 1625 ---- ---- ---- ---- 11.855 -.186 12.041 1650 ---- ---- ---- ---- 11.658 -.184 11.842 1675 ---- ---- ---- ---- 11.462 -.183 11.645 1700 ---- ---- ---- ---- 11.267 -.183 11.450 1725 ---- ---- ---- ---- 11.075 -.181 11.256 1750 ---- ---- ---- ---- 10.885 -.180 11.065 1775 ---- ---- ---- ---- 10.698 -.179 10.877 1800 ---- ---- ---- ---- 10.514 -.178 10.692 1825 ---- ---- ---- ---- 10.334 -.176 10.510 1850 ---- ---- ---- ---- 10.158 -.175 10.333 1875 ---- ---- ---- ---- 9.987 -.173 10.160 1900 ---- ---- ---- ---- 9.820 -.172 9.992 1925 ---- ---- ---- ---- 9.658 -.171 9.829 1950 ---- ---- ---- ---- 9.500 -.170 9.670 1975 ---- ---- ---- ---- 9.348 -.168 9.516 2000 ---- ---- ---- ---- 9.199 -.167 9.366 2025 ---- ---- ---- ---- 9.056 -.165 9.221 2050 ---- ---- ---- ---- 8.917 -.163 9.080 2075 ---- ---- ---- ---- 8.782 -.162 8.944 2100 ---- ---- ---- ---- 8.651 -.162 8.813 2125 ---- ---- ---- ---- 8.525 -.160 8.685 2150 ---- ---- ---- ---- 8.404 -.158 8.562 2175 ---- ---- ---- ---- 8.286 -.157 8.443 2200 ---- ---- ---- ---- 8.172 -.156 8.328 2225 ---- ---- ---- ---- 8.062 -.154 8.216 2250 ---- ---- ---- ---- 7.956 -.153 8.109 2275 ---- ---- ---- ---- 7.853 -.152 8.005 2300 ---- ---- ---- ---- 7.754 -.151 7.905 2325 ---- ---- ---- ---- 7.659 -.149 7.808 2350 ---- ---- ---- ---- 7.566 -.148 7.714 2375 ---- ---- ---- ---- 7.476 -.147 7.623 2400 ---- ---- ---- ---- 7.389 -.145 7.534 2425 ---- ---- ---- ---- 7.305 -.144 7.449 2450 ---- ---- ---- ---- 7.223 -.143 7.366 2475 ---- ---- ---- ---- 7.143 -.142 7.285 2500 ---- ---- ---- ---- 7.065 -.141 7.206 2525 ---- ---- ---- ---- 6.990 -.139 7.129 2550 ---- ---- ---- ---- 6.916 -.138 7.054 2575 ---- ---- ---- ---- 6.845 -.137 6.982 2600 ---- ---- ---- ---- 6.776 -.136 6.912 2625 ---- ---- ---- ---- 6.708 -.135 6.843 2650 ---- ---- ---- ---- 6.643 -.134 6.777 2675 ---- ---- ---- ---- 6.580 -.132 6.712 2700 ---- ---- ---- ---- 6.518 -.132 6.650 2725 ---- ---- ---- ---- 6.459 -.131 6.590 2750 ---- ---- ---- ---- 6.402 -.129 6.531 2775 ---- ---- ---- ---- 6.346 -.129 6.475 2800 ---- ---- ---- ---- 6.293 -.127 6.420 2825 ---- ---- ---- ---- 6.241 -.127 6.368 2850 ---- ---- ---- ---- 6.192 -.126 6.318 2875 ---- ---- ---- ---- 6.144 -.125 6.269 2900 ---- ---- ---- ---- 6.098 -.124 6.222 2925 ---- ---- ---- ---- 6.054 -.123 6.177 2950 ---- ---- ---- ---- 6.011 -.123 6.134 2975 ---- ---- ---- ---- 5.970 -.122 6.092 3000 ---- ---- ---- ---- 5.930 -.121 6.051 3025 ---- ---- ---- ---- 5.892 -.120 6.012 3050 ---- ---- ---- ---- 5.854 -.120 5.974 3075 ---- ---- ---- ---- 5.818 -.119 5.937 3100 ---- ---- ---- ---- 5.783 -.118 5.901 3125 ---- ---- ---- ---- 5.748 -.117 5.865 3150 ---- ---- ---- ---- 5.714 -.117 5.831 3175 ---- ---- ---- ---- 5.682 -.116 5.798 3200 ---- ---- ---- ---- 5.650 -.115 5.765 3225 ---- ---- ---- ---- 5.619 -.114 5.733 3250 ---- ---- ---- ---- 5.588 -.114 5.702 3275 ---- ---- ---- ---- 5.559 -.113 5.672 3300 ---- ---- ---- ---- 5.530 -.113 5.643 3325 ---- ---- ---- ---- 5.503 -.112 5.615 3350 ---- ---- ---- ---- 5.475 -.112 5.587 3375 ---- ---- ---- ---- 5.449 -.111 5.560 3400 ---- ---- ---- ---- 5.424 -.110 5.534 3425 ---- ---- ---- ---- 5.399 -.110 5.509 3450 ---- ---- ---- ---- 5.375 -.109 5.484 3475 ---- ---- ---- ---- 5.351 -.109 5.460 3500 ---- ---- ---- ---- 5.328 -.109 5.437 3525 ---- ---- ---- ---- 5.306 -.108 5.414 3550 ---- ---- ---- ---- 5.285 -.107 5.392 3575 ---- ---- ---- ---- 5.264 -.107 5.371 3600 ---- ---- ---- ---- 5.244 -.106 5.350 3625 ---- ---- ---- ---- 5.224 -.106 5.330 3650 ---- ---- ---- ---- 5.205 -.106 5.311 3675 ---- ---- ---- ---- 5.187 -.105 5.292 3700 ---- ---- ---- ---- 5.169 -.104 5.273 3725 ---- ---- ---- ---- 5.152 -.104 5.256 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.585 -.182 11.767 1700 ---- ---- ---- ---- 11.414 -.180 11.594 1725 ---- ---- ---- ---- 11.244 -.179 11.423 1750 ---- ---- ---- ---- 11.076 -.178 11.254 1775 ---- ---- ---- ---- 10.909 -.176 11.085 1800 ---- ---- ---- ---- 10.743 -.176 10.919 1825 ---- ---- ---- ---- 10.579 -.174 10.753 1850 ---- ---- ---- ---- 10.416 -.173 10.589 1875 ---- ---- ---- ---- 10.254 -.172 10.426 1900 ---- ---- ---- ---- 10.094 -.170 10.264 1925 ---- ---- ---- ---- 9.935 -.169 10.104 1950 ---- ---- ---- ---- 9.778 -.168 9.946 1975 ---- ---- ---- ---- 9.624 -.166 9.790 2000 ---- ---- ---- ---- 9.473 -.165 9.638 2025 ---- ---- ---- ---- 9.326 -.163 9.489 2050 ---- ---- ---- ---- 9.182 -.162 9.344 2075 ---- ---- ---- ---- 9.043 -.161 9.204 2100 ---- ---- ---- ---- 8.910 -.159 9.069 2125 ---- ---- ---- ---- 8.781 -.158 8.939 2150 ---- ---- ---- ---- 8.657 -.157 8.814 2175 ---- ---- ---- ---- 8.538 -.156 8.694 2200 ---- ---- ---- ---- 8.424 -.154 8.578 2225 ---- ---- ---- ---- 8.314 -.153 8.467 2250 ---- ---- ---- ---- 8.209 -.152 8.361 2275 ---- ---- ---- ---- 8.108 -.150 8.258 2300 ---- ---- ---- ---- 8.010 -.149 8.159 2325 ---- ---- ---- ---- 7.917 -.147 8.064 2350 ---- ---- ---- ---- 7.826 -.147 7.973 2375 ---- ---- ---- ---- 7.739 -.146 7.885 2400 ---- ---- ---- ---- 7.655 -.144 7.799 2425 ---- ---- ---- ---- 7.573 -.143 7.716 2450 ---- ---- ---- ---- 7.494 -.142 7.636 2475 ---- ---- ---- ---- 7.417 -.141 7.558 2500 ---- ---- ---- ---- 7.342 -.139 7.481 2525 ---- ---- ---- ---- 7.268 -.139 7.407 2550 ---- ---- ---- ---- 7.197 -.137 7.334 2575 ---- ---- ---- ---- 7.127 -.136 7.263 2600 ---- ---- ---- ---- 7.059 -.135 7.194 2625 ---- ---- ---- ---- 6.993 -.134 7.127 2650 ---- ---- ---- ---- 6.929 -.133 7.062 2675 ---- ---- ---- ---- 6.866 -.133 6.999 2700 ---- ---- ---- ---- 6.806 -.132 6.938 2725 ---- ---- ---- ---- 6.748 -.130 6.878 2750 ---- ---- ---- ---- 6.692 -.129 6.821 2775 ---- ---- ---- ---- 6.637 -.129 6.766 2800 ---- ---- ---- ---- 6.585 -.128 6.713 2825 ---- ---- ---- ---- 6.535 -.127 6.662 2850 ---- ---- ---- ---- 6.487 -.126 6.613 2875 ---- ---- ---- ---- 6.440 -.125 6.565 2900 ---- ---- ---- ---- 6.396 -.124 6.520 2925 ---- ---- ---- ---- 6.353 -.123 6.476 2950 ---- ---- ---- ---- 6.311 -.123 6.434 2975 ---- ---- ---- ---- 6.272 -.122 6.394 3000 ---- ---- ---- ---- 6.233 -.122 6.355 3025 ---- ---- ---- ---- 6.196 -.121 6.317 3050 ---- ---- ---- ---- 6.160 -.120 6.280 3075 ---- ---- ---- ---- 6.126 -.119 6.245 3100 ---- ---- ---- ---- 6.092 -.118 6.210 3125 ---- ---- ---- ---- 6.059 -.118 6.177 3150 ---- ---- ---- ---- 6.027 -.117 6.144 3175 ---- ---- ---- ---- 5.996 -.116 6.112 3200 ---- ---- ---- ---- 5.966 -.116 6.082 3225 ---- ---- ---- ---- 5.936 -.115 6.051 3250 ---- ---- ---- ---- 5.907 -.115 6.022 3275 ---- ---- ---- ---- 5.880 -.114 5.994 3300 ---- ---- ---- ---- 5.852 -.114 5.966 3325 ---- ---- ---- ---- 5.826 -.113 5.939 3350 ---- ---- ---- ---- 5.801 -.112 5.913 3375 ---- ---- ---- ---- 5.776 -.112 5.888 3400 ---- ---- ---- ---- 5.751 -.112 5.863 3425 ---- ---- ---- ---- 5.728 -.111 5.839 3450 ---- ---- ---- ---- 5.705 -.111 5.816 3475 ---- ---- ---- ---- 5.683 -.110 5.793 3500 ---- ---- ---- ---- 5.662 -.109 5.771 3525 ---- ---- ---- ---- 5.641 -.109 5.750 3550 ---- ---- ---- ---- 5.621 -.109 5.730 3575 ---- ---- ---- ---- 5.602 -.108 5.710 3600 ---- ---- ---- ---- 5.583 -.107 5.690 3625 ---- ---- ---- ---- 5.565 -.107 5.672 3650 ---- ---- ---- ---- 5.547 -.107 5.654 3675 ---- ---- ---- ---- 5.530 -.106 5.636 3700 ---- ---- ---- ---- 5.513 -.106 5.619 3725 ---- ---- ---- ---- 5.498 -.105 5.603 3750 ---- ---- ---- ---- 5.482 -.105 5.587 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3347 3702 66905 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 2 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 4 1225 ---- ---- ---- ---- .001 UNCH .001 1 1250 ---- ---- ---- ---- .001 UNCH .001 3 1275 ---- ---- ---- ---- .001 UNCH .001 6 1300 ---- ---- ---- ---- .001 UNCH .001 9 1325 ---- ---- ---- ---- .001 UNCH .001 2 1350 ---- ---- ---- ---- .001 UNCH .001 26 1375 ---- ---- ---- ---- .001 UNCH .001 4 1400 ---- ---- ---- ---- .001 UNCH .001 9 1425 ---- ---- ---- ---- .001 UNCH .001 16 1450 ---- ---- .001A .001A .001 -.001 .002 5 1475 ---- ---- .001A .001A .001 -.001 .002 2 1500 ---- ---- .001A .001A .001 -.001 .002 1 62 1525 ---- ---- .001A .001A .001 -.001 .002 3 1550 ---- ---- .001A .001A .001 -.001 .002 146 1575 .002 .002 .001A .001A .001 -.001 3 .002 71 1600 ---- ---- .001A .001A .001 -.002 .003 258 1625 ---- ---- .001A .001A .002 -.001 .003 10 1650 ---- ---- .001A .001A .002 -.001 .003 98 1675 .001 .001 .001 .001 .002 -.001 5 .003 24 1700 ---- ---- .002A .002A .002 -.001 .003 1 193 1725 ---- ---- .002A .002A .003 -.001 .004 39 1730 ---- ---- .002A .002A .003 -.001 .004 108 1735 ---- ---- .002A .002A .003 -.001 .004 12 1740 ---- ---- .002A .002A .003 -.001 .004 1 1745 ---- ---- .002A .002A .003 -.001 .004 1750 .002 .002 .002 .002 .003 -.001 5 .004 171 1755 ---- ---- .002A .002A .003 -.001 .004 23 1760 ---- ---- .002A .002A .003 -.001 .004 1 1765 ---- ---- .002A .002A .003 -.001 .004 5 1770 ---- ---- .002A .002A .003 -.001 .004 11 1775 ---- ---- .002A .002A .003 -.001 .004 5 1780 ---- ---- .002A .002A .003 -.001 .004 1785 ---- ---- .002A .002A .004 UNCH .004 11 1790 ---- ---- .002A .002A .004 UNCH .004 2 1795 ---- ---- .002A .002A .004 UNCH .004 9 1800 ---- ---- .002A .002A .004 UNCH .004 271 1805 ---- ---- .002A .002A .004 UNCH .004 1810 ---- ---- .002A .002A .004 UNCH .004 1815 ---- ---- .002A .002A .004 UNCH .004 1820 .002 .002 .002 .002 .004 -.001 5 .005 10 1825 ---- ---- .003A .003A .004 -.001 .005 54 1830 ---- ---- .003A .003A .004 -.001 .005 5 1835 ---- ---- .003A .003A .004 -.001 .005 1840 ---- ---- .003A .003A .004 -.001 .005 80 1845 ---- ---- .003A .003A .004 -.001 .005 19 1850 ---- ---- .003A .003A .004 -.001 .005 70 1855 ---- ---- .003A .003A .004 -.001 .005 3 1860 .003 .003 .003 .003 .004 -.001 5 .005 1 1865 ---- ---- .003A .003A .004 -.001 .005 20 1870 .003 .003 .003 .003 .004 -.001 5 .005 7 1875 .003 .003 .003 .003 .005 UNCH 5 .005 11 1880 ---- ---- .003A .003A .005 UNCH .005 1 1885 ---- ---- .004A .004A .005 UNCH .005 2 1890 ---- ---- .004A .004A .005 -.001 .006 21 1895 ---- ---- .004A .004A .005 -.001 .006 4 1900 ---- ---- .004A .004A .005 -.001 .006 1 125 1905 ---- ---- .004A .004A .005 -.001 .006 10 1910 ---- ---- .004A .004A .005 -.001 .006 20 1915 ---- ---- .004A .004A .005 -.001 .006 1 1920 ---- ---- .005A .005A .005 -.001 .006 12 1925 ---- ---- .005A .005A .005 -.002 .007 3 1930 ---- ---- .005A .005A .005 -.002 .007 4 1935 ---- ---- .005A .005A .006 -.001 .007 1 1940 ---- ---- .005A .005A .006 -.001 .007 11 1945 ---- ---- .006A .006A .006 -.001 .007 4 1950 ---- ---- .006A .006A .006 -.002 .008 46 1955 ---- ---- .006A .006A .006 -.002 .008 1960 .007 .007 .006A .006A .006 -.002 1 .008 12 1965 ---- ---- .007A .007A .007 -.001 .008 2 1970 ---- ---- .007A .007A .007 -.002 .009 2 1975 .010 .010 .007A .007A .007 -.002 1 .009 10 22 1980 ---- ---- .007A .007A .008 -.001 .009 12 1985 ---- ---- .008A .008A .008 -.002 .010 7 1990 ---- ---- .008A .008A .008 -.002 .010 5 1995 ---- ---- .009A .009A .009 -.002 .011 4 2000 .015 .015 .009A .009A .009 -.002 10 .011 10 409 2005 ---- ---- .010A .010A .009 -.003 .012 2 2010 ---- ---- .010A .010A .010 -.002 .012 1 2015 ---- ---- .011A .011A .010 -.003 .013 7 2020 ---- ---- .012A .012A .011 -.002 .013 2025 ---- ---- .012A .012A .011 -.003 .014 17 2030 ---- ---- .013A .013A .012 -.002 .014 22 2035 ---- ---- .014A .014A .013 -.002 .015 5 2040 ---- ---- .015A .015A .013 -.003 .016 9 2045 ---- ---- .015A .015A .014 -.003 .017 15 2050 ---- ---- .016A .016A .015 -.002 .017 30 2055 ---- ---- .017A .017A .016 -.002 .018 3 2060 ---- .020B .018A .020B .017 -.002 .019 3 2065 .022 .022 .018A .018A .018 -.002 1 .020 12 2070 ---- .023B .019A .023B .019 -.002 .021 15 2075 ---- .024B .020A .024B .020 -.002 .022 104 2080 ---- .026B .021A .026B .022 -.002 .024 17 2085 ---- .028B .022A .028B .023 -.002 .025 1 2090 ---- .030B .024A .030B .025 -.001 .026 12 2095 ---- .032B .025A .032B .026 -.002 1 .028 15 2100 .040 .040 .025 .025 .028 -.001 17 .029 11 425 2105 ---- .036B .028A .036B .030 -.001 .031 1 103 2110 ---- .038B .029A .038B .032 UNCH 1 .032 12 2115 ---- .041B .031A .041B .034 UNCH .034 18 2120 ---- .044B .032A .044B .036 UNCH .036 33 2125 ---- .046B .034A .046B .039 +.001 .038 527 2130 ---- .050B .036A .050B .041 UNCH .041 20 2135 .052 .053B .038A .038A .044 +.001 2 .043 35 2140 ---- .056B .041A .056B .047 +.001 .046 3 31 2145 ---- .061B .043A .061B .050 +.002 .048 24 2150 ---- .065B .046A .065B .053 +.002 9 .051 23 149 2155 ---- .069B .048A .069B .057 +.003 .054 64 2160 ---- .074B .051A .074B .061 +.003 .058 13 2165 ---- .078B .055A .078B .065 +.004 .061 5 2170 .083 .083 .058A .058A .069 +.004 9 .065 35 2175 ---- .089B .061A .089B .073 +.004 4 .069 10 177 2180 ---- .094B .065A .094B .078 +.005 .073 46 2185 .084 .103B .069A .069A .083 +.006 8 .077 22 2190 ---- .109B .073A .109B .088 +.006 .082 1 29 2195 ---- .116B .078A .116B .094 +.007 .087 15 2200 .089 .123B .083A .089 .100 +.008 3 .092 145 429 2205 ---- .129B .088A .129B .106 +.008 .098 7 2210 .120 .137B .093A .104A .113 +.009 6 .104 21 2215 ---- .146B .099A .146B .120 +.010 .110 6 2220 ---- .154B .104A .154B .127 +.010 .117 13 2225 ---- .163B .110A .163B .135 +.011 23 .124 13 142 2230 ---- .176B .117A .176B .143 +.012 .131 4 9 2235 ---- .183B .125A .183B .152 +.013 .139 18 2240 ---- .194B .131A .194B .161 +.014 .147 24 2245 ---- .205B .139A .205B .170 +.015 .155 1 27 2250 .200 .218B .148A .218B .180 +.016 9 .164 21 153 2255 ---- .230B .156A .230B .191 +.017 .174 13 2260 ---- .244B .166A .244B .202 +.018 .184 1 26 2265 ---- .258B .176A .258B .214 +.020 .194 37 2270 ---- .272B .186A .272B .226 +.021 .205 12 2275 ---- .287B .197A .287B .239 +.023 19 .216 60 160 2280 .231 .302B .208A .208A .252 +.024 1 .228 41 2285 ---- .315B .220A .315B .266 +.025 .241 10 2290 ---- .332B .232A .332B .281 +.027 .254 37 2295 ---- .350B .245A .350B .296 +.029 .267 1 9 2300 .343 .368B .259A .288A .312 +.030 61 .282 47 649 2305 ---- .387B .273A .387B .329 +.032 .297 24 2310 ---- .405B .287A .405B .346 +.034 .312 1 6 2315 ---- .425B .303A .425B .365 +.037 .328 2 12 2320 ---- .447B .319A .447B .384 +.039 .345 1 14 2325 .465 .468B .335A .381 .403 +.040 3 .363 3 128 2330 ---- .491B .353A .491B .424 +.043 .381 3 25 2335 ---- .512B .371A .512B .445 +.046 .399 19 2340 ---- .537B .389A .537B .467 +.048 .419 11 2345 ---- .561B .409A .561B .489 +.050 .439 33 2350 .551 .585B .426 .473A .512 +.053 17 .459 191 374 2355 .484 .611B .451A .533B .536 +.056 6 .480 35 2360 ---- .637B .473A .637B .561 +.059 .502 1 19 2365 ---- .664B .495A .664B .586 +.062 .524 9 2370 ---- .692B .517A .692B .612 +.065 .547 2 17 2375 .600 .721B .540A .540A .638 +.067 12 .571 135 215 2380 .658 .750B .564A .564A .666 +.071 1 .595 2 8 2385 ---- .780B .589A .780B .693 +.073 .620 10 2390 .758 .810B .614A .719B .722 +.076 4 .646 6 2395 ---- .841B .641A .841B .751 +.078 2 .673 2 106 2400 .789 .873B .668A .727A .781 +.081 39 .700 180 337 2405 .748 .906B .695A .695A .812 +.084 4 .728 5 63 2410 .778 .939B .724A .724A .844 +.087 2 .757 56 2415 .827 .974B .753A .876B .876 +.090 1 .786 5 13 2420 ---- 1.006B .783A 1.006B .909 +.093 .816 28 2425 .960 1.043B .815A .815A .943 +.096 5 .847 7 81 2430 ---- 1.079B .845A 1.073B .977 +.098 .879 2 38 2435 ---- 1.113B .877A 1.113B 1.012 +.101 .911 22 2440 ---- 1.146B .913A 1.146B 1.048 +.104 .944 2 13 2445 ---- 1.170B .946A 1.170B 1.084 +.107 .977 21 2450 ---- 1.225B .976A 1.225B 1.120 +.109 1.011 157 2455 ---- 1.246B 1.015A 1.246B 1.158 +.112 1.046 3 2460 ---- 1.285B 1.049A 1.285B 1.196 +.115 1.081 5 2465 ---- 1.324B 1.084A 1.324B 1.234 +.118 1.116 4 2470 ---- 1.363B 1.120A 1.363B 1.273 +.120 1.153 3 2475 ---- 1.421B 1.154A 1.421B 1.312 +.123 1.189 10 2480 ---- 1.443B 1.197A 1.443B 1.352 +.126 1.226 3 3 2485 ---- 1.484B 1.235A 1.484B 1.392 +.128 1.264 5 2490 ---- 1.525B 1.273A 1.525B 1.433 +.131 1.302 2495 ---- 1.567B 1.312A 1.567B 1.474 +.134 1.340 4 2500 ---- 1.626B 1.343A 1.626B 1.515 +.136 1.379 28 2505 ---- 1.614B 1.391A 1.541B 1.557 +.139 1.418 2 2510 ---- 1.657B 1.431A 1.575B 1.599 +.141 1.458 12 2515 ---- 1.700B 1.471A 1.612B 1.641 +.143 1.498 7 2520 ---- 1.743B 1.512A 1.512A 1.684 +.145 1.539 16 2525 ---- 1.841B 1.547A 1.841B 1.727 +.148 1.579 16 2530 ---- 1.831B ---- 1.681B 1.771 +.150 1.621 6 2535 ---- 1.875B ---- 1.724B 1.814 +.152 1.662 7 2540 ---- 1.919B ---- 1.767B 1.858 +.154 1.704 13 2545 ---- 1.964B ---- 1.861B 1.903 +.157 1.746 3 2550 ---- 2.061B 1.757A 2.061B 1.947 +.158 1.789 2 8 2555 ---- 2.054B ---- 1.950B 1.992 +.160 1.832 2560 ---- 2.099B ---- 1.995B 2.037 +.162 1.875 4 2565 ---- 2.144B ---- 2.042B 2.082 +.163 1.919 8 2570 1.948 2.190B 1.948 2.034B 2.127 +.165 1 1.962 2575 2.147 2.289B 1.976A 2.102A 2.173 +.167 2 2.006 4 2580 ---- 2.282B ---- 2.179B 2.219 +.168 2.051 2585 ---- 2.322B ---- 2.224B 2.265 +.170 2.095 2590 ---- 2.310B ---- 2.213B 2.311 +.171 2.140 2595 2.173 2.320B 2.173 2.259B 2.358 +.173 1 2.185 2600 ---- 2.520B 2.201A 2.520B 2.404 +.174 2.230 24 2605 ---- 2.375B ---- 2.352B 2.451 +.176 2.275 2610 ---- 2.400B ---- 2.400B 2.498 +.177 2.321 2615 ---- 2.446B ---- 2.445B 2.545 +.178 2.367 2620 ---- 2.493B ---- 2.491B 2.592 +.179 2.413 2625 ---- 2.754B 2.430A 2.754B 2.640 +.181 2.459 10 2650 2.817 2.991B 2.664A 2.780A 2.878 +.186 3 2.692 3 2675 ---- 3.231B 2.901A 3.231B 3.119 +.190 2.929 2 2700 ---- 3.405B 3.141A 3.405B 3.361 +.193 3.168 8 2725 ---- ---- ---- ---- 3.605 +.195 3.410 3 2 2750 ---- ---- ---- ---- 3.850 +.197 3.653 5 2775 ---- ---- ---- ---- 4.096 +.198 3.898 1 2800 ---- ---- ---- ---- 4.344 +.200 4.144 4 15 2825 ---- ---- ---- ---- 4.591 +.200 4.391 5 2850 ---- ---- ---- ---- 4.840 +.202 4.638 8 2875 ---- ---- ---- ---- 5.088 +.202 4.886 2900 ---- ---- ---- ---- 5.337 +.202 5.135 2925 ---- ---- ---- ---- 5.587 +.203 5.384 3 2950 ---- ---- ---- ---- 5.836 +.204 5.632 2975 ---- ---- ---- ---- 6.086 +.204 5.882 3000 ---- ---- ---- ---- 6.335 +.204 6.131 1 3025 ---- ---- ---- ---- 6.585 +.205 6.380 3050 ---- ---- ---- ---- 6.835 +.205 6.630 3075 ---- ---- ---- ---- 7.085 +.205 6.880 3100 ---- ---- ---- ---- 7.335 +.206 7.129 3125 ---- ---- ---- ---- 7.585 +.206 7.379 4 3150 ---- ---- ---- ---- 7.835 +.206 7.629 3175 ---- ---- ---- ---- 8.085 +.206 7.879 3200 ---- ---- ---- ---- 8.335 +.206 8.129 2 3225 ---- ---- ---- ---- 8.585 +.206 8.379 3250 ---- ---- ---- ---- 8.835 +.206 8.629 3275 ---- ---- ---- ---- 9.085 +.206 8.879 3300 ---- ---- ---- ---- 9.335 +.206 9.129 3325 ---- ---- ---- ---- 9.585 +.206 9.379 3350 ---- ---- ---- ---- 9.835 +.206 9.629 3375 ---- ---- ---- ---- 10.085 +.206 9.879 3400 ---- ---- ---- ---- 10.335 +.206 10.129 2 3425 ---- ---- ---- ---- 10.585 +.206 10.379 3500 ---- ---- ---- ---- 11.335 +.206 11.129 3600 ---- ---- ---- ---- 12.335 +.206 12.129 3800 ---- ---- ---- ---- 14.335 +.206 14.129 4000 ---- ---- ---- ---- 16.335 +.206 16.129 4500 ---- ---- ---- ---- 21.335 +.206 21.129 5000 ---- ---- ---- ---- 26.335 +.206 26.129 5500 ---- ---- ---- ---- 31.335 +.206 31.129 6000 ---- ---- ---- ---- 36.335 +.206 36.129 6500 ---- ---- ---- ---- 41.335 +.206 41.129 7000 ---- ---- ---- ---- 46.335 +.206 46.129 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 76.335 +.206 76.129 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 -.001 .002 23 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 UNCH .002 1 1175 ---- ---- ---- ---- .002 UNCH .002 5 1200 ---- ---- ---- ---- .002 -.001 .003 19 1225 ---- ---- ---- ---- .002 -.001 .003 230 1250 ---- ---- ---- ---- .002 -.001 .003 11 1275 ---- ---- ---- ---- .003 -.001 .004 1300 ---- ---- ---- ---- .003 -.001 .004 245 1325 ---- ---- ---- ---- .003 -.001 .004 2 1350 ---- ---- ---- ---- .004 -.001 .005 9 1375 ---- ---- ---- ---- .004 -.001 .005 5 1400 ---- ---- ---- ---- .004 -.002 .006 219 1425 ---- ---- ---- ---- .005 -.001 .006 6 1450 ---- ---- ---- ---- .005 -.002 .007 92 1475 ---- ---- ---- ---- .005 -.002 .007 5 1500 ---- ---- ---- ---- .006 -.002 .008 434 1525 ---- ---- ---- ---- .006 -.002 .008 12 1550 ---- ---- ---- ---- .007 -.002 .009 259 1575 ---- ---- ---- ---- .007 -.003 .010 15 1600 .010 .010 .010 .010 .008 -.002 3 .010 41 1625 ---- ---- ---- ---- .009 -.002 .011 167 1650 ---- ---- ---- ---- .010 -.002 .012 5 60 1675 ---- ---- .013A .013A .011 -.003 .014 15 1700 ---- ---- .014A .014A .012 -.003 .015 403 1725 ---- ---- .016A .016A .014 -.003 .017 38 1750 ---- ---- .017A .017A .015 -.003 .018 134 1775 ---- ---- .020A .020A .018 -.003 .021 4 1800 .025 .025 .023A .023A .021 -.002 4 .023 755 1825 ---- ---- ---- ---- .024 -.003 .027 58 1850 ---- ---- ---- ---- .028 -.003 .031 51 1875 ---- ---- .035A .035A .034 -.002 6 .036 337 1900 ---- ---- ---- ---- .040 -.001 .041 146 1910 ---- .045B ---- .045B .043 -.001 .044 1 1915 ---- ---- ---- ---- .045 -.001 .046 6 1920 ---- .048B ---- .048B .047 UNCH .047 2 1925 ---- .051B .048A .051B .048 -.001 .049 52 1930 ---- .052B ---- .052B .050 UNCH .050 1 2 1935 ---- .053B ---- .053B .052 UNCH .052 1 4 1940 ---- .056B .053A .056B .054 UNCH .054 12 1945 ---- .059B .055A .059B .056 UNCH .056 2 1950 ---- .061B ---- .061B .058 +.001 6 .057 1 459 1955 ---- .062B .058A .062B .060 +.001 .059 18 1960 ---- .066B .060A .066B .062 +.001 .061 1 20 1965 ---- .068B .062A .068B .064 UNCH .064 1 2 1970 ---- .071B .064A .071B .067 +.001 .066 21 1975 .064 .074B .064 .066B .069 +.001 1 .068 37 1980 ---- .076B .069A .076B .071 +.001 .070 2 3 1985 ---- .079B .071A .079B .074 +.001 .073 2 2 1990 ---- .081B .073A .081B .077 +.001 .076 1 4 1995 ---- .084B .076A .084B .079 +.001 .078 1 2 2000 .095 .095 .078A .080A .082 +.001 19 .081 23 531 2005 ---- .091B .081A .091B .085 +.001 .084 1 1 2010 ---- .094B .084A .094B .088 +.001 .087 2 2 2015 ---- .098B .086A .098B .091 +.001 .090 1 1 2020 ---- .102B .089A .102B .095 +.002 .093 1 2025 ---- .107B .092A .107B .098 +.001 .097 33 2030 ---- .111B .096A .111B .101 +.001 .100 6 2035 ---- .116B .099A .116B .105 +.001 .104 2040 ---- .120B .102A .120B .109 +.002 .107 2045 ---- .125B .105A .125B .113 +.002 .111 2050 .125 .129B .109A .129B .117 +.002 3 .115 3 20 2055 ---- .134B .113A .134B .121 +.002 .119 2060 ---- .139B .117A .139B .126 +.002 .124 10 2065 ---- .144B .121A .144B .131 +.003 3 .128 22 175 2070 ---- .150B .125A .150B .136 +.003 .133 2 4 2075 ---- .156B .130A .156B .141 +.003 1 .138 163 2080 ---- .161B .134A .161B .146 +.003 .143 2085 ---- .168B .139A .168B .151 +.003 .148 7 2090 .171 .174B .144A .174B .157 +.004 5 .153 5 2095 ---- .182B .150A .182B .163 +.004 .159 13 2100 .178 .187B .155A .183B .169 +.004 3 .165 39 809 2105 ---- .195B .161A .195B .176 +.005 .171 1 2110 ---- .202B .166A .202B .182 +.005 .177 10 2115 ---- .210B .172A .210B .189 +.006 .183 18 2120 ---- .218B .179A .218B .196 +.006 .190 1 7 2125 ---- .225B .185A .225B .204 +.007 5 .197 15 20 2130 ---- .234B .192A .234B .211 +.007 .204 10 2135 ---- .243B .199A .243B .219 +.008 .211 8 4 2140 ---- .252B .206A .252B .227 +.008 .219 1 11 2145 ---- .261B .213A .261B .236 +.009 .227 10 7 2150 .234 .270B .220A .232A .244 +.009 7 .235 8 551 2155 ---- .281B .228A .281B .253 +.010 .243 4 33 2160 .252 .290B .236A .262B .263 +.011 1 .252 1 14 2165 ---- .301B .245A .301B .272 +.011 .261 4 9 2170 ---- .313B .253A .313B .282 +.012 .270 10 10 2175 ---- .324B .262A .324B .292 +.013 .279 22 132 2180 ---- .336B .272A .336B .303 +.014 1 .289 2 15 2185 ---- .348B .282A .348B .314 +.015 .299 2190 ---- .361B .292A .361B .325 +.015 .310 3 2195 ---- .374B .302A .374B .337 +.016 .321 3 2200 .366 .387B .313A .313A .349 +.017 12 .332 31 793 2205 ---- .400B .324A .400B .361 +.018 .343 2210 ---- .414B .336A .414B .374 +.019 .355 4 11 2215 ---- .428B .347A .428B .387 +.019 .368 2 7 2220 ---- .443B .360A .443B .401 +.021 .380 1 10 2225 .415 .458B .372A .458B .415 +.022 2 .393 9 77 2230 ---- .474B .385A .474B .429 +.022 .407 1 4 2235 ---- .490B .398A .490B .444 +.023 .421 1 2 2240 ---- .506B .412A .506B .459 +.024 .435 7 2245 ---- .522B .426A .522B .475 +.026 .449 6 21 2250 .510 .539B .441A .464A .491 +.027 11 .464 228 463 2255 ---- .557B .456A .557B .508 +.028 .480 2 2260 ---- .575B .471A .575B .524 +.028 .496 1 2265 ---- .593B .487A .593B .542 +.030 1 .512 1 20 2270 ---- .612B .503A .612B .560 +.032 .528 10 2275 .613 .631B .519A .631B .578 +.033 5 .545 2 140 2280 ---- .651B .536A .651B .596 +.033 1 .563 1 68 2285 ---- .671B .554A .671B .615 +.034 .581 2 35 2290 ---- .692B .572A .692B .635 +.036 .599 21 2295 ---- .713B .590A .713B .655 +.037 .618 13 2300 .670 .736B .609A .634A .675 +.038 10 .637 25 174 2305 ---- .758B .628A .758B .696 +.040 .656 1 2310 ---- .779B .648A .779B .718 +.042 .676 6 2315 ---- .803B .668A .803B .739 +.043 .696 5 4 2320 ---- .825B .688A .825B .762 +.045 .717 26 2325 ---- .851B .709A .851B .784 +.046 .738 2 21 2330 ---- .875B .731A .875B .807 +.047 .760 19 2335 .835 .899B .751A .886B .831 +.049 40 .782 41 2340 ---- .925B .775A .925B .855 +.051 4 .804 5 2345 .845 .949B .796A .878B .880 +.053 11 .827 1 1 2350 .957 .975B .821A .863A .905 +.055 19 .850 10 195 2355 .895 1.003B .847A .928B .931 +.057 15 .874 303 303 2360 ---- 1.029B .871A 1.029B .957 +.059 .898 19 22 2365 .996 1.057B .894A .894A .983 +.061 1 .922 9 2370 .987 1.085B .919A .919A 1.010 +.063 1 .947 2 2375 1.102 1.113B .945A 1.034B 1.038 +.066 14 .972 13 2380 ---- 1.142B .970A 1.142B 1.065 +.067 .998 3 4 2385 ---- 1.171B .997A 1.171B 1.094 +.070 4 1.024 4 2390 1.081 1.202B 1.023A 1.118B 1.122 +.071 6 1.051 47 2395 ---- 1.232B 1.051A 1.232B 1.151 +.073 2 1.078 27 2400 1.204 1.261B 1.078A 1.248B 1.181 +.076 2 1.105 3 47 2405 ---- 1.292B 1.105A 1.292B 1.210 +.077 1.133 3 5 2410 ---- 1.323B 1.134A 1.323B 1.240 +.079 1.161 52 2415 ---- 1.356B 1.162A 1.356B 1.271 +.081 1.190 3 2420 ---- 1.388B 1.191A 1.388B 1.302 +.083 4 1.219 4 9 2425 ---- 1.420B 1.222A 1.420B 1.333 +.085 1.248 5 46 2430 ---- 1.451B 1.250A 1.451B 1.365 +.087 1.278 3 2435 ---- 1.486B 1.281A 1.486B 1.397 +.088 1.309 2 2440 ---- 1.514B 1.311A 1.513B 1.429 +.090 1.339 8 2445 ---- 1.548B 1.342A 1.544B 1.462 +.091 1.371 1 2450 ---- 1.587B 1.374A 1.587B 1.495 +.093 1.402 4 54 2455 1.482 1.622B 1.405A 1.452A 1.529 +.095 3 1.434 4 2460 ---- 1.657B 1.439A 1.657B 1.563 +.096 1.467 2465 ---- 1.693B 1.470A 1.687B 1.598 +.099 1.499 2470 ---- 1.725B 1.503A 1.725B 1.632 +.099 1.533 2475 ---- 1.763B 1.538A 1.763B 1.667 +.101 1.566 4 2480 ---- 1.801B 1.573A 1.797B 1.703 +.103 1.600 4 2485 ---- 1.837B 1.607A 1.831B 1.739 +.105 1.634 2 2490 ---- 1.874B 1.642A 1.868B 1.775 +.106 1.669 2495 1.759 1.908B 1.677A 1.729A 1.811 +.107 3 1.704 1 2500 ---- 1.947B 1.709A 1.947B 1.848 +.109 1.739 2 39 2505 ---- 1.969B 1.747A 1.969B 1.885 +.111 1.774 4 2510 ---- 1.999B 1.783A 1.999B 1.923 +.113 1.810 2515 ---- 2.037B 1.820A 2.037B 1.961 +.115 1.846 2 2520 2.037 2.077B 1.856A 1.856A 1.999 +.116 1 1.883 2525 ---- 2.137B 1.890A 2.137B 2.037 +.117 1.920 2 2530 ---- 2.155B 1.929A 2.155B 2.076 +.119 1.957 4 2535 ---- 2.193B 1.967A 2.193B 2.115 +.121 1.994 2 2540 ---- 2.233B 2.004A 2.233B 2.154 +.122 2.032 2545 ---- 2.273B 2.042A 2.273B 2.193 +.123 2.070 2550 ---- 2.338B 2.078A 2.338B 2.233 +.125 2.108 9 2555 ---- 2.354B 2.119A 2.354B 2.273 +.126 2.147 2560 ---- 2.394B 2.158A 2.394B 2.313 +.127 2.186 2 2565 ---- 2.435B 2.197A 2.435B 2.354 +.129 2.225 8 2570 ---- 2.476B 2.236A 2.476B 2.394 +.129 2.265 2575 ---- 2.541B 2.274A 2.541B 2.435 +.131 2.304 2580 ---- 2.559B 2.316A 2.559B 2.477 +.133 2.344 2585 ---- 2.601B 2.356A 2.601B 2.518 +.134 2.384 2590 ---- 2.643B 2.396A 2.643B 2.560 +.135 2.425 3 2595 ---- 2.685B 2.436A 2.685B 2.601 +.136 2.465 9 2600 ---- 2.751B 2.476A 2.751B 2.643 +.137 2.506 1 10 2605 ---- 2.742B 2.518A 2.717B 2.686 +.139 2.547 2610 ---- 2.785B 2.559A 2.712B 2.728 +.140 2.588 2615 ---- 2.828B 2.601A 2.725B 2.771 +.141 2.630 2620 ---- 2.872B 2.643A 2.762B 2.813 +.142 2.671 2625 ---- 2.966B 2.683A 2.966B 2.856 +.143 2.713 2 2650 ---- 3.186B 2.895A 3.185B 3.074 +.149 2.925 15 2675 ---- 3.407B 3.112A 3.405B 3.295 +.154 3.141 2 2700 ---- 3.633B 3.333A 3.633B 3.520 +.158 3.362 15 2725 ---- 3.861B 3.556A 3.861B 3.748 +.163 3.585 1 2750 ---- 4.093B 3.783A 4.093B 3.978 +.166 3.812 3 2775 ---- 4.324B 4.012A 4.324B 4.211 +.170 4.041 2 2800 ---- 4.560B 4.244A 4.560B 4.445 +.172 4.273 4 8 2825 ---- 4.796B 4.478A 4.796B 4.682 +.175 4.507 4 2850 ---- 5.033B 4.714A 5.032B 4.920 +.178 4.742 2875 5.267 5.273B 4.951A 4.951A 5.159 +.180 2 4.979 9 2900 ---- 5.513B 5.189A 5.512B 5.400 +.183 5.217 1 2925 ---- 5.756B 5.429A 5.756B 5.641 +.184 5.457 2 2950 ---- 5.997B 5.669A 5.996B 5.884 +.187 5.697 2975 ---- 6.241B 5.912A 6.241B 6.127 +.188 5.939 2 3000 ---- 6.349B 6.154A 6.349B 6.371 +.189 6.182 3025 ---- ---- ---- ---- 6.616 +.191 6.425 1 3050 ---- ---- ---- ---- 6.862 +.193 6.669 3 3075 ---- ---- ---- ---- 7.108 +.195 6.913 1 3100 ---- ---- ---- ---- 7.354 +.196 7.158 4 3125 ---- ---- ---- ---- 7.601 +.197 7.404 7 3150 ---- ---- ---- ---- 7.848 +.197 7.651 4 3175 ---- ---- ---- ---- 8.095 +.198 7.897 4 3200 ---- ---- ---- ---- 8.343 +.199 8.144 1 3225 ---- ---- ---- ---- 8.591 +.199 8.392 4 3250 ---- ---- ---- ---- 8.840 +.200 8.640 6 3275 ---- ---- ---- ---- 9.089 +.201 8.888 6 3300 ---- ---- ---- ---- 9.338 +.202 9.136 2 3325 ---- ---- ---- ---- 9.587 +.202 9.385 1 3350 ---- ---- ---- ---- 9.836 +.203 9.633 3375 ---- ---- ---- ---- 10.086 +.204 9.882 1 3400 ---- ---- ---- ---- 10.335 +.204 10.131 2 3425 ---- ---- ---- ---- 10.585 +.204 10.381 2 3450 ---- ---- ---- ---- 10.835 +.205 10.630 3 3475 ---- ---- ---- ---- 11.085 +.205 10.880 1 3500 ---- ---- ---- ---- 11.335 +.206 11.129 2 3525 ---- ---- ---- ---- 11.585 +.206 11.379 2 3550 ---- ---- ---- ---- 11.835 +.206 11.629 3 3575 ---- ---- ---- ---- 12.085 +.206 11.879 1 3600 ---- ---- ---- ---- 12.335 +.206 12.129 3625 ---- ---- ---- ---- 12.585 +.206 12.379 2 3650 ---- ---- ---- ---- 12.835 +.206 12.629 1 3675 ---- ---- ---- ---- 13.085 +.206 12.879 1 3700 ---- ---- ---- ---- 13.335 +.206 13.129 3725 ---- ---- ---- ---- 13.585 +.206 13.379 4000 ---- ---- ---- ---- 16.335 +.206 16.129 1 4500 ---- ---- ---- ---- 21.335 +.206 21.129 5000 ---- ---- ---- ---- 26.335 +.206 26.129 6000 ---- ---- ---- ---- 36.335 +.206 36.129 7500 ---- ---- ---- ---- 51.335 +.206 51.129 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 1 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.001 .002 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .002 -.001 .003 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .002 -.002 .004 1175 ---- ---- ---- ---- .003 -.001 .004 1200 ---- ---- ---- ---- .003 -.002 .005 1 1225 ---- ---- ---- ---- .004 -.001 .005 1250 ---- ---- ---- ---- .004 -.002 .006 8 1275 ---- ---- ---- ---- .005 -.001 .006 1300 ---- ---- ---- ---- .005 -.002 .007 18 1325 ---- ---- ---- ---- .006 -.002 .008 3 1350 ---- ---- ---- ---- .007 -.001 .008 1 1375 ---- ---- ---- ---- .008 -.001 .009 1400 ---- ---- ---- ---- .009 -.001 .010 1425 ---- ---- ---- ---- .010 -.001 .011 9 1450 ---- ---- ---- ---- .011 -.001 .012 9 1475 ---- ---- ---- ---- .012 -.001 .013 2 1500 ---- ---- ---- ---- .013 -.002 .015 42 1525 ---- ---- ---- ---- .015 -.001 .016 5 1550 ---- ---- ---- ---- .017 -.001 .018 32 1575 ---- ---- ---- ---- .019 -.001 .020 8 1600 ---- ---- ---- ---- .022 -.001 .023 6 1625 ---- ---- ---- ---- .025 -.001 .026 1 7 1650 ---- ---- ---- ---- .028 -.002 .030 7 1675 ---- ---- ---- ---- .032 -.002 .034 111 1700 ---- ---- ---- ---- .036 -.002 .038 59 1725 ---- ---- ---- ---- .041 -.003 .044 6 1750 ---- ---- ---- .047A .047 -.003 3 .050 1 11 1775 ---- ---- ---- ---- .054 -.002 .056 1 9 1800 ---- ---- ---- ---- .061 -.003 .064 1 20 1825 ---- ---- .072A .072A .070 -.003 .073 5 1850 ---- ---- .081A .081A .080 -.003 .083 22 1875 ---- .096B .092A .096B .092 -.002 .094 11 1900 ---- .111B .104A .111B .105 -.002 1 .107 1 608 1925 ---- .128B .118A .128B .121 -.001 .122 7 1950 ---- .149B .135A .149B .139 -.001 1 .140 2 18 1975 ---- .171B .154A .171B .160 UNCH .160 12 2000 .170 .198B .170 .181B .184 +.001 1 .183 1 183 2025 ---- .229B .201A .229B .211 +.001 .210 15 2050 ---- .263B .230A .263B .243 +.002 .241 14 2075 ---- .303B .262A .303B .279 +.003 .276 22 2100 ---- .347B .301A .347B .321 +.005 .316 5 606 2125 ---- .399B .343A .399B .369 +.007 .362 49 2150 .443 .457B .393A .393A .423 +.010 1 .413 2 102 2160 ---- .483B .415A .483B .446 +.010 .436 2165 ---- .496B .426A .496B .458 +.011 .447 2170 ---- .508B .437A .508B .471 +.012 .459 2175 ---- .523B .449A .523B .484 +.013 .471 7 2180 ---- .536B .461A .536B .497 +.013 .484 2 2185 ---- .550B .473A .550B .510 +.014 .496 2190 ---- .565B .486A .565B .524 +.015 .509 2195 ---- .580B .499A .580B .538 +.015 .523 2200 .580 .595B .512A .533A .552 +.016 2 .536 28 2205 .532 .610B .526A .563B .567 +.017 5 .550 2210 .607 .626B .539A .539A .582 +.018 4 .564 2215 ---- .642B .553A .642B .597 +.019 .578 2220 ---- .657B .568A .657B .613 +.020 .593 2225 ---- .675B .582A .675B .628 +.020 .608 6 2230 ---- .692B .597A .692B .645 +.022 .623 2235 ---- .708B .612A .708B .661 +.022 .639 2240 ---- .727B .628A .727B .678 +.023 .655 2245 ---- .743B .644A .743B .695 +.024 .671 2250 .707 .762B .660A .708B .713 +.025 2 .688 37 2255 ---- .781B .677A .781B .731 +.026 .705 2260 ---- .800B .694A .800B .749 +.027 .722 1 1 2265 ---- .819B .711A .819B .768 +.029 .739 2270 ---- .837B .730A .837B .787 +.030 .757 1 2275 ---- .859B .748A .859B .806 +.030 .776 3 2280 ---- .880B .765A .880B .825 +.031 .794 7 2285 ---- .900B .784A .900B .845 +.032 .813 2290 ---- .920B .803A .920B .866 +.034 .832 2295 ---- .941B .823A .941B .886 +.035 .851 2300 .942 .963B .842A .953B .907 +.036 3 .871 10 212 2305 ---- .985B .862A .985B .929 +.038 .891 2310 .986 1.008B .883A .883A .950 +.038 2 .912 1 1 2315 ---- 1.031B .903A 1.031B .972 +.039 .933 2320 ---- 1.054B .924A 1.054B .995 +.041 .954 2325 ---- 1.077B .947A 1.077B 1.018 +.043 .975 53 2330 ---- 1.101B .967A 1.101B 1.041 +.044 .997 2335 ---- 1.126B .991A 1.126B 1.064 +.045 1.019 2340 ---- 1.150B 1.012A 1.150B 1.088 +.046 1.042 1 2345 ---- 1.176B 1.035A 1.176B 1.112 +.047 1.065 4 2350 ---- 1.200B 1.058A 1.200B 1.137 +.049 1 1.088 98 2355 ---- 1.227B 1.082A 1.227B 1.162 +.050 1.112 2 2360 1.124 1.253B 1.105A 1.182B 1.187 +.052 1 1.135 2365 ---- 1.280B 1.131A 1.280B 1.212 +.052 1.160 2 2370 ---- 1.307B 1.155A 1.307B 1.238 +.054 1.184 2 2375 ---- 1.334B 1.183A 1.334B 1.264 +.055 1.209 37 2380 ---- 1.361B 1.208A 1.361B 1.291 +.057 1.234 2 2385 ---- 1.390B 1.234A 1.390B 1.318 +.058 1.260 2390 ---- 1.417B 1.261A 1.417B 1.345 +.059 1.286 1 2395 ---- 1.446B 1.287A 1.446B 1.373 +.061 1.312 1 2400 ---- 1.475B 1.313A 1.475B 1.401 +.063 1.338 3 2405 ---- 1.504B 1.340A 1.504B 1.429 +.064 1.365 2410 ---- 1.533B 1.368A 1.533B 1.457 +.065 1.392 2415 ---- 1.562B 1.395A 1.562B 1.486 +.066 1.420 2420 ---- 1.593B 1.423A 1.593B 1.515 +.067 1.448 2425 ---- 1.624B 1.451A 1.624B 1.545 +.069 1.476 2 2430 ---- 1.655B 1.480A 1.655B 1.575 +.071 1.504 2435 ---- 1.686B 1.508A 1.686B 1.605 +.072 1.533 2440 ---- 1.717B 1.538A 1.717B 1.636 +.074 1.562 10 10 2445 ---- 1.749B 1.566A 1.749B 1.666 +.074 1.592 2450 ---- 1.779B 1.596A 1.779B 1.697 +.076 1 1.621 5 2455 ---- 1.813B 1.626A 1.813B 1.729 +.078 1.651 2 2460 ---- 1.844B 1.657A 1.844B 1.761 +.079 1.682 2465 ---- 1.877B 1.688A 1.877B 1.793 +.081 1.712 2470 ---- 1.910B 1.718A 1.910B 1.825 +.082 1.743 2475 ---- 1.945B 1.750A 1.945B 1.858 +.084 1.774 2 2480 ---- 1.977B 1.781A 1.977B 1.891 +.085 1.806 2485 ---- 2.011B 1.813A 2.011B 1.924 +.086 1.838 2490 ---- 2.046B 1.845A 2.046B 1.957 +.087 1.870 2495 ---- 2.081B 1.878A 2.081B 1.991 +.089 1.902 6 6 2500 ---- 2.116B 1.911A 2.116B 2.025 +.090 1.935 2505 ---- 2.142B 1.944A 2.141B 2.060 +.092 1.968 2510 ---- 2.177B 1.978A 2.177B 2.094 +.093 2.001 2515 ---- 2.213B 2.011A 2.211B 2.129 +.094 2.035 2520 ---- 2.255B 2.046A 2.255B 2.164 +.095 2.069 2525 ---- 2.293B 2.079A 2.293B 2.200 +.097 2.103 2530 ---- 2.321B 2.113A 2.319B 2.235 +.098 2.137 2535 ---- 2.358B 2.151A 2.356B 2.271 +.099 2.172 2540 ---- 2.395B 2.186A 2.392B 2.308 +.101 2.207 2545 ---- 2.432B 2.221A 2.429B 2.344 +.102 2.242 2550 ---- 2.477B 2.255A 2.477B 2.381 +.104 2.277 1 2555 ---- 2.513B 2.292A 2.513B 2.418 +.105 2.313 2560 ---- 2.544B 2.327A 2.542B 2.455 +.106 2.349 2565 ---- 2.586B 2.364A 2.586B 2.492 +.107 2.385 2570 ---- 2.624B 2.399A 2.624B 2.530 +.109 2.421 2575 ---- 2.666B 2.434A 2.666B 2.568 +.110 2.458 2580 ---- 2.685B 2.473A 2.685B 2.606 +.112 2.494 2585 ---- 2.700B 2.510A 2.695B 2.644 +.113 2.531 2590 ---- 2.723B 2.547A 2.712B 2.683 +.114 2.569 2595 ---- 2.762B 2.585A 2.721B 2.721 +.115 2.606 2600 ---- 2.860B 2.621A 2.860B 2.760 +.116 2.644 1 2605 ---- 2.841B 2.660A 2.729B 2.800 +.118 2.682 2610 ---- 2.881B 2.698A 2.731B 2.839 +.119 2.720 2615 ---- 2.921B 2.737A 2.772B 2.878 +.120 2.758 2620 ---- 2.961B ---- 2.812B 2.918 +.121 2.797 2625 ---- 3.060B 2.813A 3.060B 2.958 +.122 2.836 2630 ---- 3.042B ---- 2.892B 2.998 +.123 2.875 2635 ---- 3.083B ---- 2.932B 3.038 +.124 2.914 2640 ---- 3.123B ---- 2.972B 3.079 +.126 2.953 2650 ---- 3.262B 3.010A 3.262B 3.160 +.127 3.033 2675 ---- 3.471B 3.211A 3.471B 3.367 +.133 3.234 1 2700 ---- 3.682B 3.417A 3.682B 3.577 +.137 3.440 2725 ---- 3.896B 3.626A 3.893B 3.790 +.141 3.649 2750 ---- 4.114B 3.838A 4.114B 4.007 +.146 3.861 1 2775 ---- 4.333B 4.054A 4.333B 4.226 +.149 4.077 2800 ---- 4.557B 4.272A 4.555B 4.448 +.152 4.296 2825 ---- 4.780B 4.493A 4.780B 4.672 +.155 4.517 2 2850 ---- 5.008B 4.717A 5.005B 4.898 +.158 4.740 1 2875 ---- 5.236B 4.943A 5.236B 5.126 +.161 4.965 1 2900 ---- 5.466B 5.169A 5.466B 5.356 +.164 5.192 1 2925 ---- 5.698B 5.399A 5.696B 5.587 +.166 5.421 1 2950 ---- 5.931B 5.629A 5.931B 5.820 +.169 5.651 1 2975 ---- 6.166B 5.861A 6.166B 6.054 +.171 5.883 3000 ---- 6.402B 6.095A 6.402B 6.289 +.172 6.117 3025 ---- 6.638B 6.330A 6.638B 6.525 +.174 6.351 3050 ---- 6.875B 6.567A 6.873B 6.763 +.176 6.587 2 3075 ---- 7.115B 6.803A 7.115B 7.001 +.177 6.824 3100 ---- 7.355B 7.042A 7.355B 7.241 +.179 7.062 3125 ---- 7.595B 7.280A 7.595B 7.481 +.180 7.301 2 3150 ---- 7.835B 7.520A 7.835B 7.722 +.182 7.540 3175 ---- 8.077B 7.760A 8.077B 7.964 +.184 7.780 3200 ---- 8.320B 8.001A 8.320B 8.206 +.185 8.021 2 3225 ---- 8.562B 8.243A 8.560B 8.449 +.186 8.263 3250 ---- 8.805B 8.486A 8.805B 8.693 +.188 8.505 3275 ---- 9.035B 8.728A 9.030B 8.937 +.189 8.748 3300 ---- 9.108B 8.972A 9.108B 9.182 +.190 8.992 3325 ---- ---- ---- ---- 9.427 +.191 9.236 3350 ---- ---- ---- ---- 9.672 +.192 9.480 3375 ---- ---- ---- ---- 9.918 +.193 9.725 3400 ---- ---- ---- ---- 10.165 +.194 9.971 1 3425 ---- ---- ---- ---- 10.411 +.195 10.216 3450 ---- ---- ---- ---- 10.658 +.196 10.462 3500 ---- ---- ---- ---- 11.153 +.197 10.956 4000 ---- ---- ---- ---- 16.143 +.205 15.938 5000 ---- ---- ---- ---- 26.143 +.205 25.938 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .002 -.002 .004 10000 ---- ---- ---- ---- 76.143 +.205 75.938 1025 ---- ---- ---- ---- .002 -.002 .004 1050 ---- ---- ---- ---- .003 -.002 .005 1075 ---- ---- ---- ---- .003 -.003 .006 1100 ---- ---- ---- ---- .004 -.002 .006 1125 ---- ---- ---- ---- .004 -.003 .007 1150 ---- ---- ---- ---- .005 -.002 .007 1175 ---- ---- ---- ---- .006 -.002 .008 1200 ---- ---- ---- ---- .007 -.002 .009 1225 ---- ---- ---- ---- .008 -.002 .010 1250 ---- ---- ---- ---- .009 -.002 .011 1275 ---- ---- ---- ---- .010 -.002 .012 1300 ---- ---- ---- ---- .011 -.002 .013 233 1325 ---- ---- ---- ---- .013 -.001 .014 1 1350 ---- ---- ---- ---- .014 -.002 .016 1375 ---- ---- ---- ---- .016 -.002 .018 1 1400 ---- ---- ---- ---- .018 -.001 .019 1 1425 ---- ---- ---- ---- .020 -.001 .021 1450 ---- ---- ---- ---- .023 -.001 .024 1475 ---- ---- ---- ---- .025 -.001 .026 1500 ---- ---- ---- ---- .028 -.001 .029 1000 1525 ---- ---- ---- ---- .031 -.002 .033 215 1550 ---- ---- ---- ---- .035 -.001 .036 40 1575 ---- ---- ---- ---- .039 -.002 .041 19 1600 .045 .045 .044 .044 .044 -.001 26 .045 2000 1625 ---- ---- ---- ---- .049 -.002 .051 17 1650 ---- ---- ---- ---- .054 -.003 .057 62 1675 ---- ---- .063A .063A .061 -.003 .064 107 1700 ---- ---- .070A .070A .068 -.003 .071 1002 1725 ---- ---- .078A .078A .076 -.004 .080 28 1750 ---- ---- .087A .087A .085 -.005 .090 126 1775 ---- ---- .097A .097A .096 -.005 .101 17 1800 ---- ---- .108A .108A .108 -.005 .113 5 108 1825 ---- ---- .121A .121A .121 -.006 .127 9 1850 ---- ---- .136A .136A .137 -.006 .143 12 1875 ---- .162B .152A .162B .154 -.006 .160 139 1900 ---- .184B .171A .184B .174 -.006 1 .180 30 1925 ---- .209B .192A .209B .196 -.006 .202 6 1950 ---- .236B .215A .236B .221 -.006 .227 6 1975 ---- .267B .242A .267B .250 -.006 .256 12 2000 ---- .303B .272A .303B .283 -.004 .287 136 2025 ---- .342B .307A .342B .319 -.004 .323 2050 ---- .388B .345A .388B .361 -.002 .363 2075 ---- .437B .388A .437B .407 UNCH .407 14 2100 ---- .492B .436A .492B .459 +.002 .457 4 20 2125 .535 .552B .489A .489A .517 +.005 2 .512 5 2150 ---- .620B .549A .620B .581 +.008 .573 50 2175 .669 .694B .615A .615A .652 +.011 7 .641 26 2200 ---- .776B .688A .776B .730 +.015 .715 5 15 2225 ---- .864B .767A .864B .815 +.019 .796 14 36 2250 ---- .960B .855A .960B .908 +.024 .884 7 2275 ---- 1.063B .949A 1.063B 1.008 +.029 .979 7 2300 ---- 1.174B 1.052A 1.174B 1.116 +.035 1.081 15 52 2325 ---- 1.293B 1.163A 1.293B 1.231 +.041 1.190 2 3 2350 ---- 1.420B 1.280A 1.420B 1.354 +.047 1.307 2 2375 1.438 1.554B 1.405A 1.480B 1.485 +.055 3 1.430 2400 ---- 1.695B 1.537A 1.695B 1.623 +.062 1.561 3 2425 ---- 1.841B 1.676A 1.841B 1.768 +.068 1.700 6 2450 ---- 1.997B 1.822A 1.997B 1.920 +.074 1.846 2 2475 ---- 2.160B 1.975A 2.160B 2.079 +.080 1.999 7 2500 ---- 2.328B 2.135A 2.328B 2.244 +.086 2.158 4 2525 ---- 2.503B 2.300A 2.503B 2.415 +.091 2.324 2550 ---- 2.682B 2.472A 2.682B 2.593 +.097 2.496 4 2575 ---- 2.867B 2.649A 2.867B 2.775 +.101 2.674 3 5 2600 ---- 3.057B 2.831A 3.057B 2.963 +.107 2.856 8 2625 ---- 3.250B 3.018A 3.250B 3.155 +.112 3.043 3 2650 ---- 3.446B 3.210A 3.446B 3.351 +.116 3.235 2 4 2675 ---- 3.649B 3.405A 3.649B 3.551 +.121 3.430 2 2700 ---- 3.853B 3.605A 3.853B 3.755 +.126 3.629 3 2725 ---- 4.063B 3.808A 4.063B 3.963 +.131 3.832 2 2750 ---- 4.274B 4.013A 4.274B 4.173 +.136 4.037 3 2775 ---- 4.488B 4.223A 4.488B 4.386 +.140 4.246 2800 ---- 4.705B 4.436A 4.705B 4.602 +.144 4.458 2825 ---- 4.922B 4.650A 4.922B 4.819 +.146 4.673 2850 ---- 5.144B 4.868A 5.143B 5.039 +.149 4.890 1 2875 ---- 5.367B 5.087A 5.365B 5.261 +.152 5.109 1 2900 ---- 5.593B 5.308A 5.593B 5.485 +.154 5.331 2925 ---- 5.817B 5.532A 5.815B 5.710 +.156 5.554 2950 ---- 6.045B 5.757A 6.045B 5.937 +.158 5.779 1 2975 ---- 6.276B 5.982A 6.276B 6.166 +.160 6.006 3000 ---- 6.506B 6.210A 6.505B 6.396 +.162 6.234 1 3025 ---- 6.739B 6.441A 6.739B 6.627 +.164 6.463 2 3050 ---- 6.970B 6.670A 6.970B 6.859 +.165 6.694 1 3075 ---- 7.204B 6.904A 7.204B 7.093 +.167 6.926 1 3100 ---- 7.440B 7.136A 7.440B 7.328 +.169 7.159 3125 ---- 7.675B 7.371A 7.675B 7.563 +.170 7.393 5 3150 ---- 7.911B 7.606A 7.911B 7.800 +.172 7.628 1 3175 ---- 8.150B 7.843A 8.150B 8.037 +.173 7.864 2 3200 ---- 8.387B 8.079A 8.387B 8.275 +.175 8.100 3 3225 ---- 8.627B 8.318A 8.627B 8.514 +.176 8.338 4 3250 ---- 8.867B 8.555A 8.867B 8.754 +.178 8.576 2 3275 ---- 9.107B 8.795A 9.105B 8.994 +.179 8.815 6 3300 ---- 9.350B 9.034A 9.350B 9.235 +.180 9.055 3 3325 ---- 9.590B 9.275A 9.590B 9.477 +.182 9.295 8 3350 ---- 9.832B 9.517A 9.832B 9.719 +.183 9.536 9 3375 ---- 10.075B 9.757A 10.075B 9.961 +.184 9.777 10 3400 ---- 10.318B 9.999A 10.318B 10.204 +.185 10.019 12 3425 ---- 10.561B 10.243A 10.560B 10.448 +.186 10.262 2 3450 ---- 10.805B 10.485A 10.805B 10.692 +.187 10.505 3500 ---- 11.124B 10.974A 11.124B 11.181 +.189 10.992 11 4000 ---- ---- ---- ---- 16.143 +.205 15.938 5000 ---- ---- ---- ---- 26.143 +.205 25.938 6000 ---- ---- ---- ---- 36.143 +.205 35.938 7000 ---- ---- ---- ---- 46.143 +.205 45.938 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 56.143 +.205 55.938 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .001 -.001 .002 15 875 ---- ---- ---- ---- .001 -.001 .002 900 ---- ---- ---- ---- .001 -.001 .002 9000 ---- ---- ---- ---- 66.143 +.205 65.938 925 ---- ---- ---- ---- .001 -.002 .003 950 ---- ---- ---- ---- .001 -.002 .003 975 ---- ---- ---- ---- .002 -.001 .003 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .012 -.001 .013 1175 ---- ---- ---- ---- .013 -.001 .014 1200 ---- ---- ---- ---- .014 -.001 .015 1225 ---- ---- ---- ---- .016 -.001 .017 1250 ---- ---- ---- ---- .017 -.001 .018 1275 ---- ---- ---- ---- .019 -.001 .020 1300 ---- ---- ---- ---- .020 -.002 .022 1325 ---- ---- ---- ---- .022 -.002 .024 1350 ---- ---- ---- ---- .025 -.001 .026 1375 ---- ---- ---- ---- .027 -.002 .029 1400 ---- ---- ---- ---- .030 -.002 .032 1425 ---- ---- ---- ---- .033 -.002 .035 1450 ---- ---- ---- ---- .036 -.003 .039 1475 ---- ---- ---- ---- .040 -.003 .043 1500 ---- ---- ---- ---- .045 -.003 .048 1525 ---- ---- ---- ---- .050 -.003 .053 1550 ---- ---- ---- ---- .055 -.004 .059 1575 ---- ---- ---- ---- .061 -.004 .065 1600 ---- ---- ---- ---- .068 -.004 .072 100 1625 ---- ---- ---- ---- .076 -.004 .080 1650 ---- ---- .088A .088A .085 -.004 .089 1675 ---- ---- .097A .097A .094 -.004 .098 1 1700 ---- ---- .107A .107A .104 -.005 .109 2 1725 ---- ---- .118A .118A .116 -.005 .121 2 1750 ---- ---- .131A .131A .129 -.005 .134 1 1775 ---- ---- .145A .145A .144 -.005 .149 3 1800 ---- .167B .160A .167B .160 -.005 .165 6 1825 ---- .186B .177A .186B .178 -.005 .183 3 1850 ---- .208B .197A .208B .198 -.006 .204 2 1875 ---- .232B .218A .232B .221 -.005 .226 2 1900 ---- .259B .242A .259B .246 -.005 .251 5 1925 ---- .290B .268A .290B .274 -.005 .279 1 1950 ---- .324B .298A .324B .305 -.005 .310 8 1975 ---- .361B .331A .361B .340 -.004 .344 2000 ---- .403B .367A .403B .379 -.003 .382 22 2025 ---- .448B .407A .448B .422 -.001 .423 2050 ---- .498B .452A .498B .469 UNCH .469 10 2075 ---- .554B .501A .554B .522 +.002 .520 2100 ---- .615B .555A .615B .579 +.004 .575 1 1 2125 ---- .679B .614A .679B .642 +.006 .636 2150 ---- .753B .680A .753B .711 +.009 .702 2175 .805 .829B .751A .822B .786 +.012 2 .774 2200 .897 .916B .827A .827A .867 +.016 2 .851 1 2225 ---- 1.005B .910A 1.005B .955 +.020 .935 2 2250 ---- 1.104B 1.000A 1.104B 1.050 +.025 1.025 3 2275 ---- 1.208B 1.096A 1.208B 1.151 +.029 1.122 2300 ---- 1.319B 1.200A 1.319B 1.259 +.034 1.225 2325 ---- 1.436B 1.310A 1.436B 1.374 +.040 1.334 2350 ---- 1.560B 1.427A 1.560B 1.495 +.044 1.451 2375 ---- 1.691B 1.549A 1.691B 1.624 +.050 1.574 2400 ---- 1.829B 1.684A 1.829B 1.759 +.055 1.704 2 2425 ---- 1.973B 1.819A 1.973B 1.901 +.061 1.840 2450 ---- 2.122B 1.961A 2.122B 2.048 +.066 1.982 1 2475 ---- 2.279B 2.109A 2.279B 2.201 +.071 2.130 2 2500 ---- 2.440B 2.263A 2.440B 2.359 +.075 2.284 2525 ---- 2.607B 2.422A 2.607B 2.523 +.080 2.443 2550 ---- 2.778B 2.587A 2.778B 2.693 +.086 2.607 2575 ---- 2.956B 2.756A 2.956B 2.868 +.091 2.777 2600 ---- 3.137B 2.931A 3.137B 3.048 +.097 2.951 4 2625 ---- 3.321B 3.111A 3.321B 3.232 +.102 3.130 2650 ---- 3.510B 3.294A 3.510B 3.420 +.107 3.313 2 2675 ---- 3.704B 3.481A 3.704B 3.613 +.113 3.500 2 2700 ---- 3.901B 3.672A 3.901B 3.809 +.118 3.691 2 2725 ---- 4.101B 3.867A 4.101B 4.008 +.122 3.886 2 2750 ---- 4.304B 4.066A 4.304B 4.210 +.126 4.084 4 2775 ---- 4.508B 4.267A 4.508B 4.416 +.131 4.285 2800 ---- 4.719B 4.471A 4.719B 4.623 +.134 4.489 2 2825 ---- 4.930B 4.678A 4.930B 4.833 +.138 4.695 2 2850 ---- 5.143B 4.887A 5.143B 5.046 +.142 4.904 2875 ---- 5.359B 5.099A 5.359B 5.260 +.145 5.115 2900 ---- 5.577B 5.313A 5.577B 5.477 +.148 5.329 2925 ---- 5.796B 5.529A 5.796B 5.695 +.150 5.545 2950 ---- 6.016B 5.747A 6.016B 5.915 +.152 5.763 2975 ---- 6.239B 5.966A 6.239B 6.137 +.154 5.983 3000 ---- 6.465B 6.188A 6.465B 6.360 +.155 6.205 3025 ---- 6.690B 6.411A 6.690B 6.585 +.157 6.428 3050 ---- 6.917B 6.635A 6.917B 6.811 +.158 6.653 3075 ---- 7.147B 6.861A 7.147B 7.039 +.160 6.879 3100 ---- 7.376B 7.088A 7.374B 7.268 +.162 7.106 3125 ---- 7.607B 7.316A 7.607B 7.497 +.163 7.334 3150 ---- 7.838B 7.546A 7.837B 7.728 +.164 7.564 3175 ---- 8.072B 7.776A 8.072B 7.960 +.166 7.794 2 3200 ---- 8.305B 8.008A 8.303B 8.193 +.167 8.026 3225 ---- 8.538B 8.240A 8.538B 8.427 +.169 8.258 3250 ---- 8.773B 8.474A 8.773B 8.661 +.169 8.492 3275 ---- 9.009B 8.707A 9.009B 8.897 +.171 8.726 3300 ---- 9.246B 8.943A 9.246B 9.133 +.172 8.961 3325 ---- 9.483B 9.179A 9.483B 9.370 +.174 9.196 3350 ---- 9.721B 9.416A 9.721B 9.607 +.174 9.433 3375 ---- 9.961B 9.653A 9.961B 9.846 +.176 9.670 3400 ---- 10.200B 9.891A 10.200B 10.085 +.177 9.908 3425 ---- 10.440B 10.129A 10.440B 10.324 +.178 10.146 3450 ---- 10.680B 10.368A 10.680B 10.565 +.180 10.385 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .012 -.001 .013 10000 ---- ---- ---- ---- 75.945 +.205 75.740 1025 ---- ---- ---- ---- .013 -.002 .015 1050 ---- ---- ---- ---- .015 -.001 .016 157 1075 ---- ---- ---- ---- .016 -.002 .018 1100 ---- ---- ---- ---- .017 -.002 .019 1 1125 ---- ---- ---- ---- .019 -.002 .021 1150 ---- ---- ---- ---- .021 -.001 .022 1175 ---- ---- ---- ---- .022 -.002 .024 1200 ---- ---- ---- ---- .024 -.002 .026 9 1225 ---- ---- ---- ---- .026 -.002 .028 1250 ---- ---- ---- ---- .028 -.002 .030 1275 ---- ---- ---- ---- .030 -.002 .032 1300 ---- ---- ---- ---- .033 -.002 .035 1325 ---- ---- ---- ---- .036 -.002 .038 1350 ---- ---- ---- ---- .039 -.002 .041 1375 ---- ---- ---- ---- .042 -.002 .044 1400 ---- ---- ---- ---- .046 -.003 .049 102 1425 ---- ---- ---- ---- .051 -.002 .053 1450 ---- ---- ---- ---- .056 -.003 .059 1475 ---- ---- ---- ---- .062 -.003 .065 1500 ---- ---- ---- ---- .068 -.003 .071 2 1525 ---- ---- ---- ---- .076 -.003 .079 6 1550 ---- ---- ---- ---- .084 -.003 .087 2 1575 ---- ---- ---- ---- .093 -.004 .097 1600 ---- ---- ---- ---- .103 -.004 .107 40 1625 ---- ---- ---- ---- .114 -.004 .118 42 1650 ---- ---- ---- ---- .126 -.004 .130 42 1675 ---- ---- ---- ---- .139 -.004 .143 171 1700 ---- ---- .156A .156A .153 -.005 .158 148 1725 ---- ---- .171A .171A .169 -.005 .174 2 1750 ---- ---- .188A .188A .187 -.005 .192 52 1775 ---- ---- .206A .206A .206 -.005 .211 1800 ---- .233B .226A .233B .228 -.004 .232 26 1825 ---- .258B .249A .258B .251 -.005 .256 10 1850 ---- .286B .274A .286B .277 -.004 .281 132 1875 ---- .316B .302A .316B .306 -.004 .310 14 1900 ---- .349B .332A .349B .337 -.004 .341 4 1925 ---- .386B .365A .386B .372 -.003 .375 1950 ---- .428B .401A .428B .410 -.002 .412 20 1975 ---- .472B .441A .471B .452 -.001 .453 2000 ---- .520B .485A .520B .498 UNCH .498 152 2025 ---- .573B .533A .573B .548 +.001 .547 2050 ---- .631B .585A .631B .603 +.002 .601 140 2075 ---- .695B .642A .695B .663 +.004 .659 1 2100 ---- .763B .704A .762B .728 +.005 .723 48 2125 ---- .837B .771A .836B .799 +.008 .791 2150 ---- .917B .844A .917B .875 +.010 1 .865 40 2175 ---- 1.003B .922A 1.003B .957 +.012 .945 2200 ---- 1.091B 1.006A 1.091B 1.046 +.016 1.030 103 2225 ---- 1.188B 1.096A 1.188B 1.140 +.019 1.121 8 2250 ---- 1.292B 1.191A 1.292B 1.241 +.023 1.218 2275 ---- 1.402B 1.294A 1.402B 1.348 +.028 1.320 2300 ---- 1.518B 1.402A 1.518B 1.461 +.032 1.429 101 2325 ---- 1.640B 1.516A 1.640B 1.580 +.037 1.543 7 2350 1.701 1.768B 1.636A 1.674A 1.705 +.042 2 1.663 6 2375 ---- 1.902B 1.764A 1.902B 1.836 +.047 1.789 2400 1.977 2.041B 1.896A 1.896A 1.973 +.052 2 1.921 100 2425 ---- 2.186B 2.044A 2.186B 2.116 +.058 2.058 2450 ---- 2.336B 2.186A 2.336B 2.264 +.063 2.201 2475 ---- 2.492B 2.335A 2.492B 2.417 +.068 2.349 2 2500 ---- 2.652B 2.488A 2.652B 2.575 +.073 2.502 63 2525 ---- 2.817B 2.647A 2.817B 2.738 +.078 2.660 2550 ---- 2.986B 2.810A 2.986B 2.906 +.084 2.822 2575 ---- 3.160B 2.978A 3.160B 3.078 +.088 2.990 2600 ---- 3.337B 3.150A 3.337B 3.255 +.094 3.161 26 2625 ---- 3.520B 3.328A 3.520B 3.435 +.098 3.337 2650 ---- 3.705B 3.508A 3.705B 3.619 +.102 3.517 1 2675 ---- 3.894B 3.691A 3.894B 3.807 +.106 3.701 2700 ---- 4.086B 3.880A 4.086B 3.999 +.111 3.888 1 2725 ---- 4.282B 4.070A 4.282B 4.194 +.116 4.078 2750 ---- 4.480B 4.266A 4.480B 4.392 +.120 4.272 2775 ---- 4.682B 4.463A 4.682B 4.593 +.124 4.469 2800 ---- 4.886B 4.663A 4.886B 4.796 +.128 4.668 2825 ---- 5.093B 4.864A 5.093B 5.002 +.131 4.871 1 2850 ---- 5.301B 5.070A 5.301B 5.211 +.136 5.075 2875 ---- 5.513B 5.278A 5.513B 5.421 +.138 5.283 2900 ---- 5.726B 5.487A 5.726B 5.634 +.142 5.492 2925 ---- 5.941B 5.698A 5.941B 5.849 +.145 5.704 2950 ---- 6.158B 5.912A 6.158B 6.065 +.147 5.918 2975 ---- 6.377B 6.127A 6.377B 6.283 +.150 6.133 3000 ---- 6.597B 6.344A 6.597B 6.503 +.152 6.351 3025 ---- 6.819B 6.563A 6.819B 6.724 +.154 6.570 3050 ---- 7.042B 6.783A 7.042B 6.946 +.155 6.791 3075 ---- 7.267B 7.004A 7.267B 7.169 +.156 7.013 3100 ---- 7.492B 7.227A 7.492B 7.394 +.158 7.236 3125 ---- 7.720B 7.451A 7.720B 7.620 +.159 7.461 3150 ---- 7.948B 7.676A 7.948B 7.847 +.160 7.687 1 3175 ---- 8.176B 7.903A 8.176B 8.075 +.161 7.914 3200 ---- 8.407B 8.131A 8.407B 8.304 +.162 8.142 1 3225 ---- 8.637B 8.359A 8.637B 8.534 +.163 8.371 3250 ---- 8.870B 8.589A 8.870B 8.765 +.164 8.601 3275 ---- 9.103B 8.819A 9.103B 8.997 +.165 8.832 3300 ---- 9.336B 9.051A 9.336B 9.230 +.166 9.064 2 3325 ---- 9.571B 9.283A 9.571B 9.463 +.167 9.296 3350 ---- 9.806B 9.516A 9.806B 9.697 +.168 9.529 3375 ---- 10.040B 9.750A 10.040B 9.932 +.169 9.763 3400 ---- 10.277B 9.984A 10.277B 10.168 +.170 9.998 1 3425 ---- 10.515B 10.219A 10.515B 10.404 +.171 10.233 1 3450 ---- 10.752B 10.455A 10.752B 10.641 +.172 10.469 3475 ---- 10.989B 10.692A 10.989B 10.879 +.174 10.705 1 3500 ---- 11.229B 10.929A 11.229B 11.117 +.175 10.942 1 3525 ---- 11.468B 11.166A 11.468B 11.356 +.176 11.180 2 3550 ---- 11.706B 11.405A 11.706B 11.595 +.177 11.418 1 3575 ---- 11.947B 11.643A 11.947B 11.835 +.178 11.657 2 3600 ---- 12.189B 11.883A 12.189B 12.075 +.179 11.896 3 3625 ---- 12.429B 12.123A 12.429B 12.316 +.180 12.136 2 3650 ---- 12.671B 12.363A 12.671B 12.557 +.181 12.376 5 3675 ---- 12.912B 12.604A 12.912B 12.799 +.182 12.617 3 3700 ---- 13.154B 12.845A 13.154B 13.041 +.183 12.858 5 3725 ---- 13.397B 13.086A 13.397B 13.284 +.184 13.100 2 3750 ---- 13.640B 13.328A 13.640B 13.527 +.185 13.342 3775 ---- 13.883B 13.570A 13.883B 13.770 +.186 13.584 3800 ---- 14.127B 13.813A 14.127B 14.014 +.187 13.827 3825 ---- 14.371B 14.056A 14.371B 14.258 +.188 14.070 3850 ---- 14.616B 14.300A 14.616B 14.502 +.188 14.314 3875 ---- 14.860B 14.544A 14.860B 14.747 +.189 14.558 3900 ---- 15.104B 14.788A 15.104B 14.992 +.190 14.802 3925 ---- 15.306B 15.032A 15.306B 15.237 +.191 15.046 3950 ---- 15.409B 15.277A 15.409B 15.483 +.192 15.291 3975 ---- ---- ---- ---- 15.729 +.193 15.536 4000 ---- ---- ---- ---- 15.975 +.193 15.782 4025 ---- ---- ---- ---- 16.221 +.194 16.027 4050 ---- ---- ---- ---- 16.468 +.195 16.273 4075 ---- ---- ---- ---- 16.715 +.196 16.519 4500 ---- ---- ---- ---- 20.945 +.205 20.740 5000 ---- ---- ---- ---- 25.945 +.205 25.740 6000 ---- ---- ---- ---- 35.945 +.205 35.740 7000 ---- ---- ---- ---- 45.945 +.205 45.740 725 ---- ---- ---- ---- .003 -.001 .004 263 750 ---- ---- ---- ---- .004 UNCH .004 775 ---- ---- ---- ---- .004 -.001 .005 800 ---- ---- ---- ---- .005 -.001 .006 8000 ---- ---- ---- ---- 55.945 +.205 55.740 825 ---- ---- ---- ---- .006 UNCH .006 850 ---- ---- ---- ---- .006 -.001 .007 875 ---- ---- ---- ---- .007 -.001 .008 900 ---- ---- ---- ---- .008 -.001 .009 9000 ---- ---- ---- ---- 65.945 +.205 65.740 925 ---- ---- ---- ---- .009 -.001 .010 950 ---- ---- ---- ---- .010 -.001 .011 975 ---- ---- ---- ---- .011 -.001 .012 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .022 -.001 .023 10000 ---- ---- ---- ---- 75.735 +.205 75.530 1025 ---- ---- ---- ---- .024 -.001 .025 1050 ---- ---- ---- ---- .025 -.002 .027 1075 ---- ---- ---- ---- .027 -.002 .029 1100 ---- ---- ---- ---- .029 -.002 .031 1125 ---- ---- ---- ---- .032 -.001 .033 1150 ---- ---- ---- ---- .034 -.002 .036 1175 ---- ---- ---- ---- .037 -.002 .039 1200 ---- ---- ---- ---- .040 -.002 .042 1225 ---- ---- ---- ---- .043 -.002 .045 1250 ---- ---- ---- ---- .047 -.002 .049 1275 ---- ---- ---- ---- .051 -.002 .053 1300 ---- ---- ---- ---- .055 -.003 .058 1325 ---- ---- ---- ---- .061 -.002 .063 1350 ---- ---- ---- ---- .066 -.003 .069 1375 ---- ---- ---- ---- .073 -.003 .076 1400 ---- ---- ---- ---- .080 -.003 .083 100 1425 ---- ---- ---- ---- .088 -.003 .091 1450 ---- ---- ---- ---- .096 -.004 .100 1475 ---- ---- ---- ---- .106 -.003 .109 1500 ---- ---- ---- ---- .116 -.004 .120 1525 ---- ---- ---- ---- .128 -.004 .132 1550 ---- ---- ---- ---- .140 -.004 .144 5 1575 ---- ---- ---- ---- .154 -.004 .158 1600 ---- ---- ---- ---- .169 -.004 .173 1625 ---- ---- ---- ---- .185 -.005 .190 1650 ---- ---- ---- ---- .202 -.005 .207 1675 ---- ---- ---- ---- .221 -.005 .226 1700 ---- ---- ---- ---- .242 -.005 .247 1725 ---- ---- ---- ---- .264 -.005 .269 1750 ---- ---- .293A .293A .288 -.006 .294 1 1775 ---- .321B .319A .321B .314 -.006 .320 1800 ---- .351B .345A .351B .343 -.006 .349 100 1825 ---- .384B .378A .384B .374 -.006 .380 19 1850 ---- .420B .411A .420B .408 -.006 .414 1875 ---- .459B .448A .459B .446 -.005 .451 1900 ---- .501B .487A .501B .486 -.005 .491 1925 ---- .547B .530A .547B .530 -.004 .534 1950 ---- .597B .576A .597B .577 -.003 .580 1975 ---- .650B .625A .649B .628 -.002 .630 2000 ---- .708B .679A .708B .684 UNCH .684 2025 ---- .770B .736A .770B .743 +.001 .742 2050 ---- .836B .798A .836B .807 +.002 .805 2 2075 ---- .907B .864A .906B .876 +.005 .871 2100 ---- .983B .934A .983B .949 +.007 .942 100 2125 ---- 1.064B 1.009A 1.064B 1.027 +.009 1.018 12 2150 ---- 1.150B 1.089A 1.150B 1.110 +.011 1.099 4 2175 ---- 1.241B 1.175A 1.240B 1.198 +.014 1.184 8 2200 ---- 1.333B 1.265A 1.332B 1.292 +.017 1.275 3 2225 ---- 1.435B 1.360A 1.435B 1.391 +.020 1.371 2250 ---- 1.542B 1.464A 1.542B 1.495 +.023 1.472 3 2275 ---- 1.655B 1.570A 1.655B 1.605 +.027 1.578 2300 ---- 1.772B 1.681A 1.772B 1.720 +.030 1.690 1 2325 ---- 1.895B 1.797A 1.895B 1.840 +.034 1.806 2350 ---- 2.023B 1.918A 2.023B 1.965 +.037 1.928 2375 ---- 2.156B 2.044A 2.156B 2.096 +.042 2.054 2400 ---- 2.293B 2.175A 2.293B 2.232 +.047 2.185 2425 ---- 2.435B 2.311A 2.435B 2.372 +.051 2.321 4 2450 ---- 2.582B 2.448A 2.582B 2.517 +.056 2.461 60 2475 ---- 2.733B 2.597A 2.733B 2.667 +.061 2.606 2500 ---- 2.889B 2.747A 2.889B 2.822 +.067 2.755 2525 ---- 3.049B 2.901A 3.049B 2.980 +.071 2.909 2550 ---- 3.212B 3.059A 3.212B 3.143 +.077 3.066 2575 ---- 3.379B 3.221A 3.379B 3.310 +.082 3.228 2600 ---- 3.550B 3.387A 3.550B 3.480 +.086 3.394 2625 ---- 3.725B 3.557A 3.725B 3.654 +.091 3.563 2650 ---- 3.903B 3.731A 3.903B 3.831 +.095 3.736 2675 ---- 4.084B 3.907A 4.084B 4.012 +.100 3.912 10 2700 ---- 4.269B 4.088A 4.269B 4.196 +.104 4.092 2725 ---- 4.456B 4.271A 4.456B 4.382 +.107 4.275 2750 4.594 4.647B 4.457A 4.457A 4.572 +.112 1 4.460 2775 ---- 4.839B 4.646A 4.839B 4.764 +.115 4.649 2800 ---- 5.035B 4.838A 5.035B 4.959 +.118 4.841 15 2825 ---- 5.233B 5.033A 5.233B 5.156 +.121 5.035 2850 5.376 5.433B 5.229A 5.229A 5.356 +.125 1 5.231 2875 ---- 5.635B 5.429A 5.635B 5.558 +.128 5.430 2900 ---- 5.840B 5.630A 5.840B 5.762 +.130 5.632 2925 ---- 6.048B 5.833A 6.048B 5.968 +.133 5.835 2950 ---- 6.256B 6.039A 6.256B 6.175 +.135 6.040 2975 ---- 6.466B 6.246A 6.466B 6.385 +.137 6.248 3000 ---- 6.679B 6.455A 6.679B 6.597 +.140 6.457 3025 ---- 6.892B 6.666A 6.892B 6.810 +.142 6.668 3050 ---- 7.108B 6.878A 7.108B 7.024 +.144 6.880 3075 ---- 7.325B 7.092A 7.325B 7.240 +.145 7.095 3100 ---- 7.543B 7.308A 7.543B 7.458 +.148 7.310 3125 ---- 7.762B 7.525A 7.762B 7.677 +.150 7.527 3150 ---- 7.984B 7.743A 7.984B 7.897 +.151 7.746 3175 ---- 8.206B 7.962A 8.206B 8.118 +.153 7.965 3200 ---- 8.429B 8.183A 8.429B 8.340 +.154 8.186 3225 ---- 8.654B 8.405A 8.654B 8.564 +.156 8.408 3250 ---- 8.879B 8.628A 8.879B 8.788 +.157 8.631 3275 ---- 9.105B 8.852A 9.105B 9.014 +.159 8.855 3300 ---- 9.333B 9.077A 9.333B 9.240 +.159 9.081 3325 ---- 9.561B 9.303A 9.561B 9.468 +.161 9.307 3350 ---- 9.790B 9.530A 9.790B 9.696 +.162 9.534 3375 ---- 10.020B 9.758A 10.020B 9.925 +.163 9.762 3400 ---- 10.251B 9.986A 10.251B 10.155 +.165 9.990 3425 ---- 10.483B 10.216A 10.483B 10.385 +.165 10.220 3450 ---- 10.714B 10.446A 10.714B 10.617 +.167 10.450 3475 ---- 10.947B 10.677A 10.947B 10.849 +.168 10.681 3500 ---- 11.181B 10.909A 11.181B 11.082 +.169 10.913 3 4000 ---- 15.954B 15.655A 15.954B 15.846 +.183 15.663 2 4500 ---- ---- ---- ---- 20.749 +.196 20.553 5000 ---- ---- ---- ---- 25.735 +.205 25.530 6000 ---- ---- ---- ---- 35.735 +.205 35.530 7000 ---- ---- ---- ---- 45.735 +.205 45.530 8000 ---- ---- ---- ---- 55.735 +.205 55.530 825 ---- ---- ---- ---- .012 -.001 .013 850 ---- ---- ---- ---- .013 -.002 .015 875 ---- ---- ---- ---- .015 -.001 .016 900 ---- ---- ---- ---- .016 -.001 .017 9000 ---- ---- ---- ---- 65.735 +.205 65.530 925 ---- ---- ---- ---- .017 -.002 .019 950 ---- ---- ---- ---- .019 -.001 .020 975 ---- ---- ---- ---- .020 -.002 .022 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .004 -.008 .012 1 10000 ---- ---- ---- ---- 75.447 +.207 75.240 1025 ---- ---- ---- ---- .005 -.009 .014 1050 ---- ---- ---- ---- .006 -.011 .017 1075 ---- ---- ---- ---- .008 -.012 .020 1100 ---- ---- ---- ---- .010 -.013 .023 1125 ---- ---- ---- ---- .012 -.015 .027 1150 ---- ---- ---- ---- .015 -.016 .031 1175 ---- ---- ---- ---- .018 -.018 .036 1200 ---- ---- ---- ---- .022 -.019 .041 1225 ---- ---- ---- ---- .026 -.021 .047 1250 ---- ---- ---- ---- .031 -.023 .054 1275 ---- ---- ---- ---- .037 -.024 .061 1300 ---- ---- ---- ---- .043 -.026 .069 1325 ---- ---- ---- ---- .051 -.027 .078 1350 ---- ---- ---- ---- .059 -.029 .088 1 1375 ---- ---- ---- ---- .069 -.030 .099 1 1400 ---- ---- ---- ---- .079 -.031 .110 1425 ---- ---- ---- ---- .091 -.032 .123 1450 ---- ---- ---- ---- .105 -.032 .137 1475 ---- ---- ---- ---- .119 -.033 .152 1500 ---- ---- ---- ---- .136 -.032 .168 1 1525 ---- ---- ---- ---- .153 -.033 .186 1550 ---- ---- ---- ---- .173 -.032 .205 1575 ---- ---- ---- ---- .194 -.032 .226 1600 ---- ---- ---- ---- .218 -.030 .248 101 1625 ---- ---- ---- ---- .243 -.029 .272 1650 ---- ---- ---- ---- .270 -.028 .298 1675 ---- ---- ---- ---- .300 -.026 .326 1700 ---- ---- ---- ---- .332 -.024 .356 1725 ---- ---- ---- ---- .366 -.022 .388 1750 ---- ---- ---- ---- .403 -.019 .422 1775 ---- ---- ---- ---- .443 -.016 .459 1800 ---- ---- ---- ---- .485 -.013 .498 17 1825 ---- ---- ---- ---- .529 -.011 .540 5 1850 ---- ---- ---- ---- .577 -.008 .585 100 1875 ---- ---- ---- ---- .627 -.005 .632 1900 ---- ---- ---- ---- .681 -.002 .683 1925 ---- ---- ---- ---- .737 UNCH .737 1950 ---- ---- ---- ---- .797 +.003 .794 1975 ---- ---- ---- ---- .859 +.004 .855 2000 ---- ---- ---- ---- .925 +.006 .919 30 61 2025 ---- ---- ---- ---- .995 +.008 .987 2050 ---- ---- ---- ---- 1.068 +.009 1.059 2075 ---- 1.147B ---- ---- 1.145 +.010 1.135 2100 ---- ---- ---- ---- 1.226 +.012 1.214 1 2125 ---- ---- ---- ---- 1.311 +.013 1.298 2150 ---- 1.411B ---- ---- 1.401 +.014 1.387 2175 ---- ---- ---- ---- 1.495 +.016 1.479 2200 ---- ---- ---- ---- 1.594 +.018 1.576 25 2225 ---- ---- ---- ---- 1.697 +.020 1.677 20 2250 ---- ---- ---- ---- 1.805 +.022 1.783 2275 ---- ---- ---- ---- 1.918 +.025 1.893 1 2300 ---- ---- ---- ---- 2.035 +.027 2.008 2325 ---- 2.186B ---- 2.139B 2.157 +.031 2.126 2350 ---- 2.312B ---- 2.264B 2.284 +.035 2.249 2375 ---- 2.445B ---- 2.394B 2.414 +.038 2.376 100 2400 ---- ---- ---- ---- 2.549 +.041 2.508 8 2425 ---- 2.720B ---- 2.666B 2.688 +.045 2.643 7 2450 ---- ---- ---- ---- 2.831 +.049 2.782 2475 ---- 3.009B ---- 2.953B 2.978 +.053 2.925 50 2500 ---- ---- ---- ---- 3.129 +.057 3.072 7 2525 ---- ---- ---- ---- 3.283 +.060 3.223 6 2550 ---- ---- ---- ---- 3.441 +.064 3.377 2575 ---- ---- ---- ---- 3.603 +.068 3.535 2600 ---- ---- ---- ---- 3.767 +.071 3.696 2625 ---- ---- ---- ---- 3.935 +.075 3.860 2650 ---- ---- ---- ---- 4.106 +.079 4.027 2675 ---- ---- ---- ---- 4.279 +.082 4.197 2700 ---- ---- ---- ---- 4.455 +.084 4.371 2725 ---- ---- ---- ---- 4.634 +.087 4.547 2750 ---- ---- ---- ---- 4.816 +.091 4.725 2775 ---- ---- ---- ---- 5.000 +.093 4.907 2800 ---- ---- ---- ---- 5.187 +.096 5.091 2825 ---- ---- ---- ---- 5.376 +.099 5.277 2850 ---- ---- ---- ---- 5.567 +.102 5.465 2875 ---- ---- ---- ---- 5.760 +.104 5.656 2900 ---- ---- ---- ---- 5.955 +.106 5.849 2925 ---- ---- ---- ---- 6.152 +.108 6.044 2950 ---- ---- ---- ---- 6.351 +.110 6.241 2975 ---- ---- ---- ---- 6.552 +.112 6.440 3000 ---- ---- ---- ---- 6.755 +.115 6.640 13 3025 ---- ---- ---- ---- 6.959 +.117 6.842 3050 ---- ---- ---- ---- 7.165 +.119 7.046 3075 ---- ---- ---- ---- 7.373 +.122 7.251 3100 ---- ---- ---- ---- 7.582 +.124 7.458 3125 ---- ---- ---- ---- 7.792 +.126 7.666 3150 ---- ---- ---- ---- 8.004 +.128 7.876 3175 ---- ---- ---- ---- 8.217 +.130 8.087 3200 ---- ---- ---- ---- 8.431 +.132 8.299 3225 ---- ---- ---- ---- 8.646 +.133 8.513 3250 ---- ---- ---- ---- 8.863 +.136 8.727 3275 ---- ---- ---- ---- 9.081 +.138 8.943 15 3300 ---- ---- ---- ---- 9.300 +.140 9.160 3325 ---- ---- ---- ---- 9.520 +.142 9.378 3350 ---- ---- ---- ---- 9.740 +.143 9.597 3375 ---- ---- ---- ---- 9.962 +.145 9.817 3400 ---- ---- ---- ---- 10.185 +.147 10.038 3425 ---- ---- ---- ---- 10.408 +.148 10.260 3450 ---- ---- ---- ---- 10.633 +.150 10.483 3475 ---- ---- ---- ---- 10.858 +.151 10.707 3500 ---- ---- ---- ---- 11.084 +.153 10.931 3525 ---- ---- ---- ---- 11.311 +.155 11.156 3550 ---- ---- ---- ---- 11.538 +.156 11.382 3575 ---- ---- ---- ---- 11.767 +.158 11.609 3600 ---- ---- ---- ---- 11.995 +.159 11.836 3625 ---- ---- ---- ---- 12.225 +.160 12.065 3650 ---- ---- ---- ---- 12.455 +.162 12.293 3675 ---- ---- ---- ---- 12.686 +.163 12.523 3700 ---- ---- ---- ---- 12.917 +.164 12.753 3725 ---- ---- ---- ---- 13.149 +.165 12.984 3750 ---- ---- ---- ---- 13.381 +.166 13.215 3775 ---- ---- ---- ---- 13.614 +.167 13.447 3800 ---- ---- ---- ---- 13.848 +.169 13.679 3825 ---- ---- ---- ---- 14.082 +.170 13.912 3850 ---- ---- ---- ---- 14.316 +.171 14.145 3875 ---- ---- ---- ---- 14.551 +.172 14.379 3900 ---- ---- ---- ---- 14.787 +.173 14.614 3925 ---- ---- ---- ---- 15.022 +.173 14.849 3950 ---- ---- ---- ---- 15.259 +.175 15.084 3975 ---- ---- ---- ---- 15.495 +.175 15.320 4000 ---- ---- ---- ---- 15.732 +.176 15.556 4025 ---- ---- ---- ---- 15.970 +.178 15.792 4050 ---- ---- ---- ---- 16.208 +.179 16.029 4075 ---- ---- ---- ---- 16.446 +.179 16.267 4500 ---- ---- ---- ---- 20.546 +.190 20.356 5000 ---- ---- ---- ---- 25.461 +.200 25.261 6000 ---- ---- ---- ---- 35.447 +.207 35.240 7000 ---- ---- ---- ---- 45.447 +.207 45.240 725 ---- ---- ---- ---- .001 UNCH .001 750 ---- ---- ---- ---- .001 UNCH .001 7500 ---- ---- ---- ---- 50.447 +.207 50.240 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .001 -.001 .002 8000 ---- ---- ---- ---- 55.447 +.207 55.240 825 ---- ---- ---- ---- .001 -.002 .003 850 ---- ---- ---- ---- .001 -.003 .004 875 ---- ---- ---- ---- .001 -.003 .004 900 ---- ---- ---- ---- .001 -.005 .006 9000 ---- ---- ---- ---- 65.447 +.207 65.240 925 ---- ---- ---- ---- .002 -.005 .007 950 ---- ---- ---- ---- .002 -.006 .008 975 ---- ---- ---- ---- .003 -.007 .010 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .056 +.003 .053 1025 ---- ---- ---- ---- .062 +.002 .060 1050 ---- ---- ---- ---- .069 +.003 .066 1075 ---- ---- ---- ---- .077 +.004 .073 1100 ---- ---- ---- ---- .085 +.004 .081 1125 ---- ---- ---- ---- .093 +.004 .089 1150 ---- ---- ---- ---- .102 +.004 .098 1175 ---- ---- ---- ---- .112 +.005 .107 1200 ---- ---- ---- ---- .123 +.006 .117 1225 ---- ---- ---- ---- .134 +.006 .128 1250 ---- ---- ---- ---- .146 +.007 .139 1275 ---- ---- ---- ---- .158 +.007 .151 1300 ---- ---- ---- ---- .171 +.007 .164 1325 ---- ---- ---- ---- .185 +.008 .177 1350 ---- ---- ---- ---- .200 +.008 .192 1375 ---- ---- ---- ---- .216 +.009 .207 1400 ---- ---- ---- ---- .233 +.010 .223 1425 ---- ---- ---- ---- .251 +.011 .240 1450 ---- ---- ---- ---- .270 +.012 .258 1475 ---- ---- ---- ---- .290 +.012 .278 1500 ---- ---- ---- ---- .312 +.014 .298 1525 ---- ---- ---- ---- .334 +.014 .320 1550 ---- ---- ---- ---- .359 +.016 .343 1575 ---- ---- ---- ---- .385 +.017 .368 1600 ---- ---- ---- ---- .412 +.017 .395 1625 ---- ---- ---- ---- .442 +.019 .423 1650 ---- ---- ---- ---- .473 +.020 .453 1675 ---- ---- ---- ---- .507 +.022 .485 1700 ---- ---- ---- ---- .542 +.022 .520 1725 ---- ---- ---- ---- .581 +.024 .557 1750 ---- ---- ---- ---- .621 +.025 .596 1775 ---- ---- ---- ---- .665 +.027 .638 1800 ---- ---- ---- ---- .712 +.029 .683 12 1825 ---- ---- ---- ---- .761 +.031 .730 1850 ---- ---- ---- ---- .814 +.032 .782 1875 ---- ---- ---- ---- .871 +.035 .836 1900 ---- ---- ---- ---- .931 +.037 .894 1925 ---- ---- ---- ---- .995 +.039 .956 1950 ---- ---- ---- ---- 1.063 +.041 1.022 1975 ---- ---- ---- ---- 1.135 +.043 1.092 2000 ---- ---- ---- ---- 1.211 +.045 1.166 2025 ---- ---- ---- ---- 1.292 +.047 1.245 2050 ---- ---- ---- ---- 1.377 +.050 1.327 2075 ---- ---- ---- ---- 1.466 +.052 1.414 2100 ---- ---- ---- ---- 1.560 +.054 1.506 2125 ---- ---- ---- ---- 1.659 +.057 1.602 2150 ---- ---- ---- ---- 1.762 +.059 1.703 2175 ---- ---- ---- ---- 1.870 +.062 1.808 2200 ---- ---- ---- ---- 1.982 +.064 1.918 2225 ---- ---- ---- ---- 2.099 +.067 2.032 2250 ---- ---- ---- ---- 2.220 +.069 2.151 2275 ---- ---- ---- ---- 2.346 +.072 2.274 2300 ---- ---- ---- ---- 2.476 +.074 2.402 2325 ---- ---- ---- ---- 2.611 +.077 2.534 2350 ---- ---- ---- ---- 2.750 +.079 2.671 2375 ---- ---- ---- ---- 2.892 +.081 2.811 2400 ---- ---- ---- ---- 3.039 +.084 2.955 2425 ---- ---- ---- ---- 3.188 +.086 3.102 2450 ---- ---- ---- ---- 3.341 +.088 3.253 2475 ---- ---- ---- ---- 3.497 +.091 3.406 2500 ---- ---- ---- ---- 3.656 +.094 3.562 2525 ---- ---- ---- ---- 3.817 +.096 3.721 2550 ---- ---- ---- ---- 3.980 +.098 3.882 2575 ---- ---- ---- ---- 4.145 +.100 4.045 2600 ---- ---- ---- ---- 4.312 +.102 4.210 2625 ---- ---- ---- ---- 4.481 +.105 4.376 2650 ---- ---- ---- ---- 4.651 +.107 4.544 2675 ---- ---- ---- ---- 4.821 +.108 4.713 2700 ---- ---- ---- ---- 4.993 +.110 4.883 2725 ---- ---- ---- ---- 5.167 +.113 5.054 2750 ---- ---- ---- ---- 5.341 +.115 5.226 2775 ---- ---- ---- ---- 5.517 +.117 5.400 2800 ---- ---- ---- ---- 5.694 +.119 5.575 2825 ---- ---- ---- ---- 5.872 +.120 5.752 2850 ---- ---- ---- ---- 6.052 +.122 5.930 2875 ---- ---- ---- ---- 6.234 +.125 6.109 2900 ---- ---- ---- ---- 6.417 +.127 6.290 2925 ---- ---- ---- ---- 6.601 +.128 6.473 2950 ---- ---- ---- ---- 6.788 +.131 6.657 2975 ---- ---- ---- ---- 6.976 +.132 6.844 3000 ---- ---- ---- ---- 7.166 +.134 7.032 3025 ---- ---- ---- ---- 7.358 +.136 7.222 3050 ---- ---- ---- ---- 7.551 +.137 7.414 3075 ---- ---- ---- ---- 7.747 +.139 7.608 3100 ---- ---- ---- ---- 7.945 +.141 7.804 3125 ---- ---- ---- ---- 8.144 +.142 8.002 3150 ---- ---- ---- ---- 8.345 +.144 8.201 3175 ---- ---- ---- ---- 8.548 +.146 8.402 3200 ---- ---- ---- ---- 8.752 +.147 8.605 3225 ---- ---- ---- ---- 8.957 +.148 8.809 3250 ---- ---- ---- ---- 9.165 +.150 9.015 3275 ---- ---- ---- ---- 9.373 +.151 9.222 3300 ---- ---- ---- ---- 9.583 +.152 9.431 3325 ---- ---- ---- ---- 9.794 +.154 9.640 3350 ---- ---- ---- ---- 10.007 +.155 9.852 3375 ---- ---- ---- ---- 10.220 +.156 10.064 3400 ---- ---- ---- ---- 10.435 +.158 10.277 3425 ---- ---- ---- ---- 10.651 +.159 10.492 3450 ---- ---- ---- ---- 10.867 +.160 10.707 3475 ---- ---- ---- ---- 11.085 +.161 10.924 3500 ---- ---- ---- ---- 11.304 +.162 11.142 3525 ---- ---- ---- ---- 11.524 +.164 11.360 3550 ---- ---- ---- ---- 11.744 +.165 11.579 3575 ---- ---- ---- ---- 11.965 +.165 11.800 3600 ---- ---- ---- ---- 12.187 +.166 12.021 3625 ---- ---- ---- ---- 12.410 +.168 12.242 3650 ---- ---- ---- ---- 12.634 +.169 12.465 3675 ---- ---- ---- ---- 12.858 +.170 12.688 3700 ---- ---- ---- ---- 13.083 +.171 12.912 3725 ---- ---- ---- ---- 13.308 +.172 13.136 3750 ---- ---- ---- ---- 13.534 +.173 13.361 3775 ---- ---- ---- ---- 13.761 +.174 13.587 3800 ---- ---- ---- ---- 13.988 +.175 13.813 3825 ---- ---- ---- ---- 14.216 +.176 14.040 3850 ---- ---- ---- ---- 14.444 +.176 14.268 3875 ---- ---- ---- ---- 14.673 +.177 14.496 3900 ---- ---- ---- ---- 14.902 +.178 14.724 3925 ---- ---- ---- ---- 15.132 +.179 14.953 3950 ---- ---- ---- ---- 15.362 +.179 15.183 3975 ---- ---- ---- ---- 15.593 +.180 15.413 4000 ---- ---- ---- ---- 15.824 +.181 15.643 4025 ---- ---- ---- ---- 16.056 +.182 15.874 4050 ---- ---- ---- ---- 16.288 +.182 16.106 4075 ---- ---- ---- ---- 16.521 +.183 16.338 4100 ---- ---- ---- ---- 16.754 +.184 16.570 725 ---- ---- ---- ---- .013 +.001 .012 750 ---- ---- ---- ---- .015 +.001 .014 775 ---- ---- ---- ---- .017 UNCH .017 800 ---- ---- ---- ---- .020 +.001 .019 825 ---- ---- ---- ---- .023 +.001 .022 850 ---- ---- ---- ---- .027 +.001 .026 875 ---- ---- ---- ---- .031 +.002 .029 900 ---- ---- ---- ---- .035 +.002 .033 925 ---- ---- ---- ---- .039 +.001 .038 950 ---- ---- ---- ---- .044 +.001 .043 975 ---- ---- ---- ---- .050 +.002 .048 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .190 +.005 .185 1025 ---- ---- ---- ---- .204 +.006 .198 1050 ---- ---- ---- ---- .218 +.006 .212 1075 ---- ---- ---- ---- .233 +.007 .226 1100 ---- ---- ---- ---- .248 +.008 .240 1125 ---- ---- ---- ---- .263 +.008 .255 1150 ---- ---- ---- ---- .279 +.008 .271 1175 ---- ---- ---- ---- .296 +.009 .287 1200 ---- ---- ---- ---- .313 +.009 .304 1225 ---- ---- ---- ---- .331 +.010 .321 1250 ---- ---- ---- ---- .349 +.011 .338 1275 ---- ---- ---- ---- .367 +.011 .356 1300 ---- ---- ---- ---- .386 +.012 .374 1325 ---- ---- ---- ---- .406 +.013 .393 1350 ---- ---- ---- ---- .426 +.013 .413 1375 ---- ---- ---- ---- .447 +.014 .433 1400 ---- ---- ---- ---- .468 +.015 .453 1425 ---- ---- ---- ---- .490 +.016 .474 1450 ---- ---- ---- ---- .512 +.017 .495 1475 ---- ---- ---- ---- .535 +.018 .517 1500 ---- ---- ---- ---- .558 +.018 .540 1525 ---- ---- ---- ---- .583 +.019 .564 1550 ---- ---- ---- ---- .609 +.020 .589 1575 ---- ---- ---- ---- .636 +.021 .615 1600 ---- ---- ---- ---- .664 +.022 .642 1625 ---- ---- ---- ---- .695 +.023 .672 1650 ---- ---- ---- ---- .727 +.024 .703 1675 ---- ---- ---- ---- .761 +.025 .736 1700 ---- ---- ---- ---- .799 +.027 .772 1725 ---- ---- ---- ---- .839 +.028 .811 1750 ---- ---- ---- ---- .882 +.029 .853 1775 ---- ---- ---- ---- .928 +.030 .898 1800 ---- ---- ---- ---- .979 +.033 .946 1825 ---- ---- ---- ---- 1.032 +.034 .998 1850 ---- ---- ---- ---- 1.090 +.036 1.054 1875 ---- ---- ---- ---- 1.151 +.037 1.114 1900 ---- ---- ---- ---- 1.216 +.039 1.177 1925 ---- ---- ---- ---- 1.285 +.041 1.244 1950 ---- ---- ---- ---- 1.357 +.042 1.315 1975 ---- ---- ---- ---- 1.434 +.044 1.390 2000 ---- ---- ---- ---- 1.515 +.046 1.469 2025 ---- ---- ---- ---- 1.600 +.049 1.551 2050 ---- ---- ---- ---- 1.688 +.050 1.638 2075 ---- ---- ---- ---- 1.781 +.052 1.729 2100 ---- ---- ---- ---- 1.878 +.055 1.823 2125 ---- ---- ---- ---- 1.979 +.057 1.922 2150 ---- ---- ---- ---- 2.083 +.059 2.024 2175 ---- ---- ---- ---- 2.192 +.061 2.131 2200 ---- ---- ---- ---- 2.304 +.063 2.241 2225 ---- ---- ---- ---- 2.420 +.065 2.355 2250 ---- ---- ---- ---- 2.540 +.067 2.473 2275 ---- ---- ---- ---- 2.664 +.070 2.594 2300 ---- ---- ---- ---- 2.791 +.072 2.719 2325 ---- ---- ---- ---- 2.921 +.074 2.847 2350 ---- ---- ---- ---- 3.055 +.076 2.979 2375 ---- ---- ---- ---- 3.191 +.078 3.113 2400 ---- ---- ---- ---- 3.331 +.080 3.251 2425 ---- ---- ---- ---- 3.474 +.082 3.392 2450 ---- ---- ---- ---- 3.620 +.084 3.536 2475 ---- ---- ---- ---- 3.769 +.086 3.683 2500 ---- ---- ---- ---- 3.921 +.089 3.832 2525 ---- ---- ---- ---- 4.075 +.091 3.984 2550 ---- ---- ---- ---- 4.231 +.092 4.139 2575 ---- ---- ---- ---- 4.390 +.094 4.296 2600 ---- ---- ---- ---- 4.551 +.096 4.455 2625 ---- ---- ---- ---- 4.715 +.099 4.616 2650 ---- ---- ---- ---- 4.881 +.101 4.780 2675 ---- ---- ---- ---- 5.048 +.102 4.946 2700 ---- ---- ---- ---- 5.218 +.105 5.113 2725 ---- ---- ---- ---- 5.389 +.106 5.283 2750 ---- ---- ---- ---- 5.562 +.108 5.454 2775 ---- ---- ---- ---- 5.737 +.110 5.627 2800 ---- ---- ---- ---- 5.913 +.111 5.802 2825 ---- ---- ---- ---- 6.092 +.113 5.979 2850 ---- ---- ---- ---- 6.272 +.115 6.157 2875 ---- ---- ---- ---- 6.454 +.117 6.337 2900 ---- ---- ---- ---- 6.637 +.118 6.519 2925 ---- ---- ---- ---- 6.823 +.120 6.703 2950 ---- ---- ---- ---- 7.010 +.122 6.888 2975 ---- ---- ---- ---- 7.198 +.123 7.075 3000 ---- ---- ---- ---- 7.389 +.125 7.264 3025 ---- ---- ---- ---- 7.581 +.126 7.455 3050 ---- ---- ---- ---- 7.775 +.128 7.647 3075 ---- ---- ---- ---- 7.970 +.129 7.841 3100 ---- ---- ---- ---- 8.167 +.130 8.037 3125 ---- ---- ---- ---- 8.366 +.132 8.234 3150 ---- ---- ---- ---- 8.567 +.134 8.433 3175 ---- ---- ---- ---- 8.768 +.135 8.633 3200 ---- ---- ---- ---- 8.972 +.137 8.835 3225 ---- ---- ---- ---- 9.176 +.137 9.039 3250 ---- ---- ---- ---- 9.382 +.139 9.243 3275 ---- ---- ---- ---- 9.589 +.140 9.449 3300 ---- ---- ---- ---- 9.797 +.142 9.655 3325 ---- ---- ---- ---- 10.006 +.143 9.863 3350 ---- ---- ---- ---- 10.216 +.144 10.072 3375 ---- ---- ---- ---- 10.427 +.145 10.282 3400 ---- ---- ---- ---- 10.638 +.146 10.492 3425 ---- ---- ---- ---- 10.851 +.147 10.704 3450 ---- ---- ---- ---- 11.064 +.148 10.916 3475 ---- ---- ---- ---- 11.278 +.150 11.128 3500 ---- ---- ---- ---- 11.492 +.150 11.342 3525 ---- ---- ---- ---- 11.707 +.152 11.555 3550 ---- ---- ---- ---- 11.922 +.152 11.770 3575 ---- ---- ---- ---- 12.138 +.153 11.985 3600 ---- ---- ---- ---- 12.355 +.155 12.200 3625 ---- ---- ---- ---- 12.571 +.156 12.415 3650 ---- ---- ---- ---- 12.788 +.157 12.631 3675 ---- ---- ---- ---- 13.005 +.158 12.847 3700 ---- ---- ---- ---- 13.222 +.159 13.063 3725 ---- ---- ---- ---- 13.440 +.160 13.280 3750 ---- ---- ---- ---- 13.658 +.161 13.497 3775 ---- ---- ---- ---- 13.876 +.162 13.714 3800 ---- ---- ---- ---- 14.095 +.163 13.932 3825 ---- ---- ---- ---- 14.314 +.164 14.150 3850 ---- ---- ---- ---- 14.533 +.164 14.369 3875 ---- ---- ---- ---- 14.753 +.166 14.587 3900 ---- ---- ---- ---- 14.973 +.166 14.807 3925 ---- ---- ---- ---- 15.194 +.167 15.027 3950 ---- ---- ---- ---- 15.415 +.168 15.247 3975 ---- ---- ---- ---- 15.637 +.170 15.467 4000 ---- ---- ---- ---- 15.859 +.170 15.689 4025 ---- ---- ---- ---- 16.081 +.171 15.910 4050 ---- ---- ---- ---- 16.304 +.172 16.132 4075 ---- ---- ---- ---- 16.528 +.173 16.355 4100 ---- ---- ---- ---- 16.752 +.174 16.578 725 ---- ---- ---- ---- .074 +.002 .072 750 ---- ---- ---- ---- .082 +.002 .080 775 ---- ---- ---- ---- .091 +.003 .088 800 ---- ---- ---- ---- .100 +.003 .097 825 ---- ---- ---- ---- .109 +.003 .106 850 ---- ---- ---- ---- .119 +.003 .116 875 ---- ---- ---- ---- .130 +.004 .126 900 ---- ---- ---- ---- .141 +.004 .137 925 ---- ---- ---- ---- .153 +.005 .148 950 ---- ---- ---- ---- .165 +.005 .160 975 ---- ---- ---- ---- .177 +.005 .172 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .356 +.008 .348 1025 ---- ---- ---- ---- .377 +.009 .368 1050 ---- ---- ---- ---- .399 +.010 .389 1075 ---- ---- ---- ---- .420 +.010 .410 1100 ---- ---- ---- ---- .443 +.011 .432 1125 ---- ---- ---- ---- .466 +.011 .455 1150 ---- ---- ---- ---- .489 +.012 .477 1175 ---- ---- ---- ---- .513 +.012 .501 1200 ---- ---- ---- ---- .537 +.013 .524 1225 ---- ---- ---- ---- .562 +.014 .548 1250 ---- ---- ---- ---- .588 +.015 .573 1275 ---- ---- ---- ---- .613 +.015 .598 1300 ---- ---- ---- ---- .639 +.015 .624 1325 ---- ---- ---- ---- .666 +.017 .649 1350 ---- ---- ---- ---- .693 +.017 .676 1375 ---- ---- ---- ---- .721 +.018 .703 1400 ---- ---- ---- ---- .749 +.019 .730 1425 ---- ---- ---- ---- .777 +.020 .757 1450 ---- ---- ---- ---- .806 +.020 .786 1475 ---- ---- ---- ---- .836 +.022 .814 1500 ---- ---- ---- ---- .866 +.023 .843 1525 ---- ---- ---- ---- .896 +.023 .873 1550 ---- ---- ---- ---- .928 +.024 .904 1575 ---- ---- ---- ---- .961 +.026 .935 1600 ---- ---- ---- ---- .995 +.026 .969 1625 ---- ---- ---- ---- 1.031 +.028 1.003 1650 ---- ---- ---- ---- 1.068 +.028 1.040 1675 ---- ---- ---- ---- 1.108 +.029 1.079 1700 ---- ---- ---- ---- 1.150 +.030 1.120 1725 ---- ---- ---- ---- 1.195 +.032 1.163 1750 ---- ---- ---- ---- 1.243 +.033 1.210 1775 ---- ---- ---- ---- 1.295 +.035 1.260 1800 ---- ---- ---- ---- 1.350 +.036 1.314 1825 ---- ---- ---- ---- 1.409 +.038 1.371 1850 ---- ---- ---- ---- 1.471 +.039 1.432 1875 ---- ---- ---- ---- 1.537 +.040 1.497 1900 ---- ---- ---- ---- 1.608 +.043 1.565 1925 ---- ---- ---- ---- 1.682 +.044 1.638 1950 ---- ---- ---- ---- 1.760 +.046 1.714 1975 ---- ---- ---- ---- 1.842 +.048 1.794 2000 ---- ---- ---- ---- 1.928 +.049 1.879 2025 ---- ---- ---- ---- 2.018 +.051 1.967 2050 ---- ---- ---- ---- 2.112 +.052 2.060 2075 ---- ---- ---- ---- 2.210 +.054 2.156 2100 ---- ---- ---- ---- 2.313 +.057 2.256 2125 ---- ---- ---- ---- 2.419 +.058 2.361 2150 ---- ---- ---- ---- 2.529 +.060 2.469 2175 ---- ---- ---- ---- 2.643 +.062 2.581 2200 ---- ---- ---- ---- 2.760 +.064 2.696 2225 ---- ---- ---- ---- 2.881 +.066 2.815 2250 ---- ---- ---- ---- 3.006 +.068 2.938 2275 ---- ---- ---- ---- 3.134 +.070 3.064 2300 ---- ---- ---- ---- 3.265 +.071 3.194 2325 ---- ---- ---- ---- 3.399 +.073 3.326 2350 ---- ---- ---- ---- 3.537 +.075 3.462 2375 ---- ---- ---- ---- 3.677 +.077 3.600 2400 ---- ---- ---- ---- 3.820 +.079 3.741 2425 ---- ---- ---- ---- 3.965 +.080 3.885 2450 ---- ---- ---- ---- 4.114 +.083 4.031 2475 ---- ---- ---- ---- 4.264 +.084 4.180 2500 ---- ---- ---- ---- 4.417 +.086 4.331 2525 ---- ---- ---- ---- 4.573 +.088 4.485 2550 ---- ---- ---- ---- 4.731 +.090 4.641 2575 ---- ---- ---- ---- 4.890 +.091 4.799 2600 ---- ---- ---- ---- 5.052 +.093 4.959 2625 ---- ---- ---- ---- 5.216 +.094 5.122 2650 ---- ---- ---- ---- 5.382 +.096 5.286 2675 ---- ---- ---- ---- 5.550 +.098 5.452 2700 ---- ---- ---- ---- 5.720 +.100 5.620 2725 ---- ---- ---- ---- 5.891 +.102 5.789 2750 ---- ---- ---- ---- 6.064 +.103 5.961 2775 ---- ---- ---- ---- 6.238 +.105 6.133 2800 ---- ---- ---- ---- 6.414 +.106 6.308 2825 ---- ---- ---- ---- 6.591 +.107 6.484 2850 ---- ---- ---- ---- 6.770 +.109 6.661 2875 ---- ---- ---- ---- 6.951 +.111 6.840 2900 ---- ---- ---- ---- 7.133 +.112 7.021 2925 ---- ---- ---- ---- 7.317 +.114 7.203 2950 ---- ---- ---- ---- 7.502 +.115 7.387 2975 ---- ---- ---- ---- 7.689 +.117 7.572 3000 ---- ---- ---- ---- 7.878 +.118 7.760 3025 ---- ---- ---- ---- 8.068 +.120 7.948 3050 ---- ---- ---- ---- 8.259 +.121 8.138 3075 ---- ---- ---- ---- 8.453 +.123 8.330 3100 ---- ---- ---- ---- 8.647 +.123 8.524 3125 ---- ---- ---- ---- 8.844 +.125 8.719 3150 ---- ---- ---- ---- 9.042 +.126 8.916 3175 ---- ---- ---- ---- 9.241 +.127 9.114 3200 ---- ---- ---- ---- 9.442 +.129 9.313 3225 ---- ---- ---- ---- 9.644 +.130 9.514 3250 ---- ---- ---- ---- 9.848 +.132 9.716 3275 ---- ---- ---- ---- 10.052 +.132 9.920 3300 ---- ---- ---- ---- 10.258 +.134 10.124 3325 ---- ---- ---- ---- 10.464 +.134 10.330 3350 ---- ---- ---- ---- 10.672 +.135 10.537 3375 ---- ---- ---- ---- 10.881 +.137 10.744 3400 ---- ---- ---- ---- 11.090 +.138 10.952 3425 ---- ---- ---- ---- 11.300 +.138 11.162 3450 ---- ---- ---- ---- 11.511 +.140 11.371 3475 ---- ---- ---- ---- 11.723 +.141 11.582 3500 ---- ---- ---- ---- 11.935 +.142 11.793 3525 ---- ---- ---- ---- 12.148 +.143 12.005 3550 ---- ---- ---- ---- 12.361 +.144 12.217 3575 ---- ---- ---- ---- 12.575 +.145 12.430 3600 ---- ---- ---- ---- 12.789 +.146 12.643 3625 ---- ---- ---- ---- 13.004 +.147 12.857 3650 ---- ---- ---- ---- 13.219 +.148 13.071 3675 ---- ---- ---- ---- 13.435 +.149 13.286 3700 ---- ---- ---- ---- 13.651 +.150 13.501 3725 ---- ---- ---- ---- 13.868 +.151 13.717 3750 ---- ---- ---- ---- 14.085 +.152 13.933 3775 ---- ---- ---- ---- 14.302 +.152 14.150 3800 ---- ---- ---- ---- 14.520 +.153 14.367 3825 ---- ---- ---- ---- 14.739 +.154 14.585 3850 ---- ---- ---- ---- 14.958 +.155 14.803 3875 ---- ---- ---- ---- 15.177 +.155 15.022 3900 ---- ---- ---- ---- 15.397 +.156 15.241 3925 ---- ---- ---- ---- 15.618 +.158 15.460 3950 ---- ---- ---- ---- 15.839 +.159 15.680 3975 ---- ---- ---- ---- 16.060 +.159 15.901 4000 ---- ---- ---- ---- 16.282 +.160 16.122 4025 ---- ---- ---- ---- 16.504 +.161 16.343 4050 ---- ---- ---- ---- 16.727 +.162 16.565 4075 ---- ---- ---- ---- 16.950 +.162 16.788 4100 ---- ---- ---- ---- 17.174 +.163 17.011 4125 ---- ---- ---- ---- 17.398 +.164 17.234 925 ---- ---- ---- ---- .297 +.007 .290 950 ---- ---- ---- ---- .316 +.007 .309 975 ---- ---- ---- ---- .336 +.008 .328 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .455 +.010 .445 1025 ---- ---- ---- ---- .480 +.010 .470 1050 ---- ---- ---- ---- .506 +.011 .495 1075 ---- ---- ---- ---- .532 +.011 .521 1100 ---- ---- ---- ---- .559 +.012 .547 1125 ---- ---- ---- ---- .587 +.013 .574 1150 ---- ---- ---- ---- .615 +.013 .602 1175 ---- ---- ---- ---- .643 +.014 .629 1200 ---- ---- ---- ---- .673 +.015 .658 1225 ---- ---- ---- ---- .702 +.015 .687 1250 ---- ---- ---- ---- .732 +.016 .716 1275 ---- ---- ---- ---- .763 +.017 .746 1300 ---- ---- ---- ---- .794 +.018 .776 1325 ---- ---- ---- ---- .825 +.018 .807 1350 ---- ---- ---- ---- .857 +.019 .838 1375 ---- ---- ---- ---- .890 +.020 .870 1400 ---- ---- ---- ---- .923 +.021 .902 1425 ---- ---- ---- ---- .956 +.022 .934 1450 ---- ---- ---- ---- .990 +.023 .967 1475 ---- ---- ---- ---- 1.025 +.024 1.001 1500 ---- ---- ---- ---- 1.060 +.025 1.035 1525 ---- ---- ---- ---- 1.095 +.025 1.070 1550 ---- ---- ---- ---- 1.132 +.026 1.106 1575 ---- ---- ---- ---- 1.170 +.028 1.142 1600 ---- ---- ---- ---- 1.209 +.028 1.181 1625 ---- ---- ---- ---- 1.250 +.030 1.220 1650 ---- ---- ---- ---- 1.292 +.030 1.262 1675 ---- ---- ---- ---- 1.337 +.032 1.305 1700 ---- ---- ---- ---- 1.384 +.033 1.351 1725 ---- ---- ---- ---- 1.434 +.034 1.400 1750 ---- ---- ---- ---- 1.486 +.035 1.451 1775 ---- ---- ---- ---- 1.542 +.036 1.506 1800 ---- ---- ---- ---- 1.602 +.039 1.563 1825 ---- ---- ---- ---- 1.664 +.039 1.625 1850 ---- ---- ---- ---- 1.731 +.041 1.690 1875 ---- ---- ---- ---- 1.801 +.042 1.759 1900 ---- ---- ---- ---- 1.875 +.044 1.831 1925 ---- ---- ---- ---- 1.953 +.046 1.907 1950 ---- ---- ---- ---- 2.035 +.047 1.988 1975 ---- ---- ---- ---- 2.121 +.049 2.072 2000 ---- ---- ---- ---- 2.211 +.050 2.161 2025 ---- ---- ---- ---- 2.305 +.052 2.253 2050 ---- ---- ---- ---- 2.403 +.053 2.350 2075 ---- ---- ---- ---- 2.506 +.056 2.450 2100 ---- ---- ---- ---- 2.612 +.057 2.555 2125 ---- ---- ---- ---- 2.722 +.059 2.663 2150 ---- ---- ---- ---- 2.835 +.060 2.775 2175 ---- ---- ---- ---- 2.953 +.063 2.890 2200 ---- ---- ---- ---- 3.073 +.064 3.009 2225 ---- ---- ---- ---- 3.197 +.065 3.132 2250 ---- ---- ---- ---- 3.324 +.067 3.257 2275 ---- ---- ---- ---- 3.455 +.070 3.385 2300 ---- ---- ---- ---- 3.588 +.071 3.517 2325 ---- ---- ---- ---- 3.723 +.072 3.651 2350 ---- ---- ---- ---- 3.862 +.075 3.787 2375 ---- ---- ---- ---- 4.002 +.076 3.926 2400 ---- ---- ---- ---- 4.145 +.078 4.067 2425 ---- ---- ---- ---- 4.290 +.079 4.211 2450 ---- ---- ---- ---- 4.437 +.081 4.356 2475 ---- ---- ---- ---- 4.587 +.083 4.504 2500 ---- ---- ---- ---- 4.739 +.085 4.654 2525 ---- ---- ---- ---- 4.893 +.086 4.807 2550 ---- ---- ---- ---- 5.049 +.088 4.961 2575 ---- ---- ---- ---- 5.207 +.089 5.118 2600 ---- ---- ---- ---- 5.368 +.091 5.277 2625 ---- ---- ---- ---- 5.531 +.093 5.438 2650 ---- ---- ---- ---- 5.696 +.095 5.601 2675 ---- ---- ---- ---- 5.863 +.096 5.767 2700 ---- ---- ---- ---- 6.032 +.098 5.934 2725 ---- ---- ---- ---- 6.203 +.099 6.104 2750 ---- ---- ---- ---- 6.376 +.100 6.276 2775 ---- ---- ---- ---- 6.552 +.102 6.450 2800 ---- ---- ---- ---- 6.729 +.103 6.626 2825 ---- ---- ---- ---- 6.908 +.104 6.804 2850 ---- ---- ---- ---- 7.090 +.106 6.984 2875 ---- ---- ---- ---- 7.273 +.108 7.165 2900 ---- ---- ---- ---- 7.458 +.109 7.349 2925 ---- ---- ---- ---- 7.644 +.110 7.534 2950 ---- ---- ---- ---- 7.833 +.112 7.721 2975 ---- ---- ---- ---- 8.022 +.112 7.910 3000 ---- ---- ---- ---- 8.214 +.114 8.100 3025 ---- ---- ---- ---- 8.407 +.116 8.291 3050 ---- ---- ---- ---- 8.601 +.116 8.485 3075 ---- ---- ---- ---- 8.797 +.118 8.679 3100 ---- ---- ---- ---- 8.994 +.119 8.875 3125 ---- ---- ---- ---- 9.193 +.120 9.073 3150 ---- ---- ---- ---- 9.393 +.122 9.271 3175 ---- ---- ---- ---- 9.594 +.123 9.471 3200 ---- ---- ---- ---- 9.796 +.124 9.672 3225 ---- ---- ---- ---- 9.999 +.125 9.874 3250 ---- ---- ---- ---- 10.203 +.126 10.077 3275 ---- ---- ---- ---- 10.408 +.127 10.281 3300 ---- ---- ---- ---- 10.614 +.128 10.486 3325 ---- ---- ---- ---- 10.821 +.129 10.692 3350 ---- ---- ---- ---- 11.028 +.130 10.898 3375 ---- ---- ---- ---- 11.237 +.131 11.106 3400 ---- ---- ---- ---- 11.445 +.132 11.313 3425 ---- ---- ---- ---- 11.655 +.133 11.522 3450 ---- ---- ---- ---- 11.865 +.134 11.731 3475 ---- ---- ---- ---- 12.075 +.135 11.940 3500 ---- ---- ---- ---- 12.286 +.136 12.150 3525 ---- ---- ---- ---- 12.497 +.137 12.360 3550 ---- ---- ---- ---- 12.709 +.138 12.571 3575 ---- ---- ---- ---- 12.920 +.138 12.782 3600 ---- ---- ---- ---- 13.132 +.139 12.993 3625 ---- ---- ---- ---- 13.345 +.141 13.204 3650 ---- ---- ---- ---- 13.557 +.141 13.416 3675 ---- ---- ---- ---- 13.770 +.142 13.628 3700 ---- ---- ---- ---- 13.983 +.143 13.840 3725 ---- ---- ---- ---- 14.197 +.145 14.052 3750 ---- ---- ---- ---- 14.411 +.146 14.265 3775 ---- ---- ---- ---- 14.625 +.146 14.479 3800 ---- ---- ---- ---- 14.839 +.147 14.692 3825 ---- ---- ---- ---- 15.054 +.148 14.906 3850 ---- ---- ---- ---- 15.269 +.148 15.121 3875 ---- ---- ---- ---- 15.485 +.150 15.335 3900 ---- ---- ---- ---- 15.701 +.151 15.550 3925 ---- ---- ---- ---- 15.917 +.151 15.766 3950 ---- ---- ---- ---- 16.134 +.152 15.982 3975 ---- ---- ---- ---- 16.351 +.153 16.198 4000 ---- ---- ---- ---- 16.569 +.154 16.415 4025 ---- ---- ---- ---- 16.787 +.154 16.633 4050 ---- ---- ---- ---- 17.006 +.156 16.850 4075 ---- ---- ---- ---- 17.225 +.156 17.069 4100 ---- ---- ---- ---- 17.444 +.157 17.287 4125 ---- ---- ---- ---- 17.664 +.157 17.507 925 ---- ---- ---- ---- .382 +.008 .374 950 ---- ---- ---- ---- .406 +.009 .397 975 ---- ---- ---- ---- .430 +.009 .421 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .717 +.012 .705 1050 ---- ---- ---- ---- .749 +.012 .737 1075 ---- ---- ---- ---- .782 +.014 .768 1100 ---- ---- ---- ---- .815 +.014 .801 1125 ---- ---- ---- ---- .848 +.015 .833 1150 ---- ---- ---- ---- .881 +.015 .866 1175 ---- ---- ---- ---- .915 +.016 .899 1200 ---- ---- ---- ---- .949 +.016 .933 1225 ---- ---- ---- ---- .984 +.018 .966 1250 ---- ---- ---- ---- 1.018 +.018 1.000 1275 ---- ---- ---- ---- 1.053 +.018 1.035 1300 ---- ---- ---- ---- 1.089 +.020 1.069 1325 ---- ---- ---- ---- 1.124 +.020 1.104 1350 ---- ---- ---- ---- 1.160 +.021 1.139 1375 ---- ---- ---- ---- 1.196 +.022 1.174 1400 ---- ---- ---- ---- 1.232 +.023 1.209 1425 ---- ---- ---- ---- 1.268 +.023 1.245 1450 ---- ---- ---- ---- 1.305 +.024 1.281 1475 ---- ---- ---- ---- 1.342 +.025 1.317 1500 ---- ---- ---- ---- 1.379 +.026 1.353 1525 ---- ---- ---- ---- 1.416 +.026 1.390 1550 ---- ---- ---- ---- 1.454 +.028 1.426 1575 ---- ---- ---- ---- 1.492 +.029 1.463 1600 ---- ---- ---- ---- 1.530 +.030 1.500 1625 ---- ---- ---- ---- 1.569 +.031 1.538 1650 ---- ---- ---- ---- 1.608 +.031 1.577 1675 ---- ---- ---- ---- 1.649 +.033 1.616 1700 ---- ---- ---- ---- 1.691 +.034 1.657 1725 ---- ---- ---- ---- 1.734 +.034 1.700 1750 ---- ---- ---- ---- 1.780 +.036 1.744 1775 ---- ---- ---- ---- 1.827 +.037 1.790 1800 ---- ---- ---- ---- 1.877 +.038 1.839 1825 ---- ---- ---- ---- 1.930 +.039 1.891 1850 ---- ---- ---- ---- 1.986 +.040 1.946 1875 ---- ---- ---- ---- 2.046 +.042 2.004 1900 ---- ---- ---- ---- 2.109 +.043 2.066 1925 ---- ---- ---- ---- 2.176 +.044 2.132 1950 ---- ---- ---- ---- 2.248 +.046 2.202 1975 ---- ---- ---- ---- 2.323 +.047 2.276 2000 ---- ---- ---- ---- 2.403 +.049 2.354 2025 ---- ---- ---- ---- 2.487 +.050 2.437 2050 ---- ---- ---- ---- 2.575 +.051 2.524 2075 ---- ---- ---- ---- 2.669 +.053 2.616 2100 ---- ---- ---- ---- 2.767 +.055 2.712 2125 ---- ---- ---- ---- 2.869 +.056 2.813 2150 ---- ---- ---- ---- 2.976 +.057 2.919 2175 ---- ---- ---- ---- 3.087 +.059 3.028 2200 ---- ---- ---- ---- 3.202 +.060 3.142 2225 ---- ---- ---- ---- 3.322 +.062 3.260 2250 ---- ---- ---- ---- 3.445 +.063 3.382 2275 ---- ---- ---- ---- 3.572 +.065 3.507 2300 ---- ---- ---- ---- 3.703 +.067 3.636 2325 ---- ---- ---- ---- 3.837 +.069 3.768 2350 ---- ---- ---- ---- 3.974 +.070 3.904 2375 ---- ---- ---- ---- 4.113 +.071 4.042 2400 ---- ---- ---- ---- 4.256 +.073 4.183 2425 ---- ---- ---- ---- 4.401 +.075 4.326 2450 ---- ---- ---- ---- 4.548 +.076 4.472 2475 ---- ---- ---- ---- 4.697 +.078 4.619 2500 ---- ---- ---- ---- 4.848 +.080 4.768 2525 ---- ---- ---- ---- 5.000 +.080 4.920 2550 ---- ---- ---- ---- 5.155 +.082 5.073 2575 ---- ---- ---- ---- 5.312 +.084 5.228 2600 ---- ---- ---- ---- 5.470 +.085 5.385 2625 ---- ---- ---- ---- 5.631 +.087 5.544 2650 ---- ---- ---- ---- 5.793 +.088 5.705 2675 ---- ---- ---- ---- 5.958 +.090 5.868 2700 ---- ---- ---- ---- 6.124 +.091 6.033 2725 ---- ---- ---- ---- 6.293 +.093 6.200 2750 ---- ---- ---- ---- 6.463 +.093 6.370 2775 ---- ---- ---- ---- 6.636 +.095 6.541 2800 ---- ---- ---- ---- 6.810 +.096 6.714 2825 ---- ---- ---- ---- 6.987 +.098 6.889 2850 ---- ---- ---- ---- 7.166 +.099 7.067 2875 ---- ---- ---- ---- 7.347 +.101 7.246 2900 ---- ---- ---- ---- 7.529 +.101 7.428 2925 ---- ---- ---- ---- 7.714 +.103 7.611 2950 ---- ---- ---- ---- 7.900 +.104 7.796 2975 ---- ---- ---- ---- 8.088 +.105 7.983 3000 ---- ---- ---- ---- 8.277 +.106 8.171 3025 ---- ---- ---- ---- 8.469 +.108 8.361 3050 ---- ---- ---- ---- 8.661 +.108 8.553 3075 ---- ---- ---- ---- 8.855 +.109 8.746 3100 ---- ---- ---- ---- 9.051 +.111 8.940 3125 ---- ---- ---- ---- 9.248 +.112 9.136 3150 ---- ---- ---- ---- 9.446 +.114 9.332 3175 ---- ---- ---- ---- 9.645 +.114 9.531 3200 ---- ---- ---- ---- 9.845 +.115 9.730 3225 ---- ---- ---- ---- 10.047 +.117 9.930 3250 ---- ---- ---- ---- 10.249 +.118 10.131 3275 ---- ---- ---- ---- 10.452 +.118 10.334 3300 ---- ---- ---- ---- 10.657 +.120 10.537 3325 ---- ---- ---- ---- 10.862 +.121 10.741 3350 ---- ---- ---- ---- 11.068 +.122 10.946 3375 ---- ---- ---- ---- 11.275 +.122 11.153 3400 ---- ---- ---- ---- 11.483 +.123 11.360 3425 ---- ---- ---- ---- 11.692 +.125 11.567 3450 ---- ---- ---- ---- 11.901 +.125 11.776 3475 ---- ---- ---- ---- 12.112 +.126 11.986 3500 ---- ---- ---- ---- 12.323 +.127 12.196 3525 ---- ---- ---- ---- 12.535 +.128 12.407 3550 ---- ---- ---- ---- 12.748 +.129 12.619 3575 ---- ---- ---- ---- 12.961 +.129 12.832 3600 ---- ---- ---- ---- 13.176 +.131 13.045 3625 ---- ---- ---- ---- 13.390 +.131 13.259 3650 ---- ---- ---- ---- 13.606 +.132 13.474 3675 ---- ---- ---- ---- 13.822 +.132 13.690 3700 ---- ---- ---- ---- 14.039 +.133 13.906 3725 ---- ---- ---- ---- 14.257 +.134 14.123 3750 ---- ---- ---- ---- 14.475 +.135 14.340 3775 ---- ---- ---- ---- 14.694 +.136 14.558 3800 ---- ---- ---- ---- 14.914 +.137 14.777 3825 ---- ---- ---- ---- 15.134 +.137 14.997 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .873 +.013 .860 1050 ---- ---- ---- ---- .909 +.014 .895 1075 ---- ---- ---- ---- .945 +.015 .930 1100 ---- ---- ---- ---- .981 +.015 .966 1125 ---- ---- ---- ---- 1.018 +.016 1.002 1150 ---- ---- ---- ---- 1.054 +.016 1.038 1175 ---- ---- ---- ---- 1.091 +.017 1.074 1200 ---- ---- ---- ---- 1.128 +.018 1.110 1225 ---- ---- ---- ---- 1.166 +.019 1.147 1250 ---- ---- ---- ---- 1.203 +.019 1.184 1275 ---- ---- ---- ---- 1.241 +.020 1.221 1300 ---- ---- ---- ---- 1.279 +.021 1.258 1325 ---- ---- ---- ---- 1.317 +.022 1.295 1350 ---- ---- ---- ---- 1.355 +.023 1.332 1375 ---- ---- ---- ---- 1.393 +.023 1.370 1400 ---- ---- ---- ---- 1.431 +.024 1.407 1425 ---- ---- ---- ---- 1.469 +.024 1.445 1450 ---- ---- ---- ---- 1.508 +.026 1.482 1475 ---- ---- ---- ---- 1.547 +.027 1.520 1500 ---- ---- ---- ---- 1.585 +.027 1.558 1525 ---- ---- ---- ---- 1.624 +.028 1.596 1550 ---- ---- ---- ---- 1.663 +.029 1.634 1575 ---- ---- ---- ---- 1.702 +.030 1.672 1600 ---- ---- ---- ---- 1.741 +.031 1.710 1625 ---- ---- ---- ---- 1.781 +.032 1.749 1650 ---- ---- ---- ---- 1.822 +.033 1.789 1675 ---- ---- ---- ---- 1.864 +.034 1.830 1700 ---- ---- ---- ---- 1.907 +.035 1.872 1725 ---- ---- ---- ---- 1.952 +.036 1.916 1750 ---- ---- ---- ---- 1.999 +.037 1.962 1775 ---- ---- ---- ---- 2.049 +.038 2.011 1800 ---- ---- ---- ---- 2.101 +.039 2.062 1825 ---- ---- ---- ---- 2.157 +.040 2.117 1850 ---- ---- ---- ---- 2.216 +.041 2.175 1875 ---- ---- ---- ---- 2.280 +.043 2.237 1900 ---- ---- ---- ---- 2.347 +.043 2.304 1925 ---- ---- ---- ---- 2.419 +.045 2.374 1950 ---- ---- ---- ---- 2.495 +.046 2.449 1975 ---- ---- ---- ---- 2.575 +.048 2.527 2000 ---- ---- ---- ---- 2.659 +.049 2.610 2025 ---- ---- ---- ---- 2.747 +.050 2.697 2050 ---- ---- ---- ---- 2.839 +.052 2.787 2075 ---- ---- ---- ---- 2.935 +.053 2.882 2100 ---- ---- ---- ---- 3.035 +.055 2.980 2125 ---- ---- ---- ---- 3.138 +.056 3.082 2150 ---- ---- ---- ---- 3.246 +.058 3.188 2175 ---- ---- ---- ---- 3.357 +.059 3.298 2200 ---- ---- ---- ---- 3.472 +.061 3.411 2225 ---- ---- ---- ---- 3.591 +.062 3.529 2250 ---- ---- ---- ---- 3.713 +.063 3.650 2275 ---- ---- ---- ---- 3.839 +.065 3.774 2300 ---- ---- ---- ---- 3.969 +.067 3.902 2325 ---- ---- ---- ---- 4.102 +.068 4.034 2350 ---- ---- ---- ---- 4.239 +.070 4.169 2375 ---- ---- ---- ---- 4.379 +.071 4.308 2400 ---- ---- ---- ---- 4.522 +.073 4.449 2425 ---- ---- ---- ---- 4.668 +.074 4.594 2450 ---- ---- ---- ---- 4.818 +.076 4.742 2475 ---- ---- ---- ---- 4.970 +.077 4.893 2500 ---- ---- ---- ---- 5.125 +.078 5.047 2525 ---- ---- ---- ---- 5.282 +.080 5.202 2550 ---- ---- ---- ---- 5.442 +.082 5.360 2575 ---- ---- ---- ---- 5.603 +.083 5.520 2600 ---- ---- ---- ---- 5.766 +.085 5.681 2625 ---- ---- ---- ---- 5.929 +.085 5.844 2650 ---- ---- ---- ---- 6.094 +.087 6.007 2675 ---- ---- ---- ---- 6.259 +.088 6.171 2700 ---- ---- ---- ---- 6.426 +.090 6.336 2725 ---- ---- ---- ---- 6.593 +.091 6.502 2750 ---- ---- ---- ---- 6.761 +.092 6.669 2775 ---- ---- ---- ---- 6.931 +.094 6.837 2800 ---- ---- ---- ---- 7.103 +.095 7.008 2825 ---- ---- ---- ---- 7.276 +.096 7.180 2850 ---- ---- ---- ---- 7.452 +.098 7.354 2875 ---- ---- ---- ---- 7.630 +.099 7.531 2900 ---- ---- ---- ---- 7.810 +.100 7.710 2925 ---- ---- ---- ---- 7.992 +.101 7.891 2950 ---- ---- ---- ---- 8.176 +.102 8.074 2975 ---- ---- ---- ---- 8.362 +.104 8.258 3000 ---- ---- ---- ---- 8.550 +.105 8.445 3025 ---- ---- ---- ---- 8.739 +.106 8.633 3050 ---- ---- ---- ---- 8.931 +.107 8.824 3075 ---- ---- ---- ---- 9.124 +.108 9.016 3100 ---- ---- ---- ---- 9.318 +.109 9.209 3125 ---- ---- ---- ---- 9.515 +.111 9.404 3150 ---- ---- ---- ---- 9.712 +.111 9.601 3175 ---- ---- ---- ---- 9.911 +.112 9.799 3200 ---- ---- ---- ---- 10.112 +.113 9.999 3225 ---- ---- ---- ---- 10.314 +.114 10.200 3250 ---- ---- ---- ---- 10.517 +.115 10.402 3275 ---- ---- ---- ---- 10.721 +.116 10.605 3300 ---- ---- ---- ---- 10.927 +.117 10.810 3325 ---- ---- ---- ---- 11.133 +.118 11.015 3350 ---- ---- ---- ---- 11.341 +.119 11.222 3375 ---- ---- ---- ---- 11.549 +.120 11.429 3400 ---- ---- ---- ---- 11.759 +.121 11.638 3425 ---- ---- ---- ---- 11.969 +.122 11.847 3450 ---- ---- ---- ---- 12.180 +.123 12.057 3475 ---- ---- ---- ---- 12.392 +.124 12.268 3500 ---- ---- ---- ---- 12.605 +.125 12.480 3525 ---- ---- ---- ---- 12.818 +.125 12.693 3550 ---- ---- ---- ---- 13.032 +.126 12.906 3575 ---- ---- ---- ---- 13.247 +.127 13.120 3600 ---- ---- ---- ---- 13.463 +.128 13.335 3625 ---- ---- ---- ---- 13.679 +.129 13.550 3650 ---- ---- ---- ---- 13.896 +.129 13.767 3675 ---- ---- ---- ---- 14.113 +.129 13.984 3700 ---- ---- ---- ---- 14.332 +.131 14.201 3725 ---- ---- ---- ---- 14.551 +.132 14.419 3750 ---- ---- ---- ---- 14.770 +.132 14.638 3775 ---- ---- ---- ---- 14.990 +.132 14.858 3800 ---- ---- ---- ---- 15.211 +.133 15.078 3825 ---- ---- ---- ---- 15.433 +.135 15.298 3850 ---- ---- ---- ---- 15.655 +.135 15.520 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.062 +.015 1.047 1050 ---- ---- ---- ---- 1.102 +.016 1.086 1075 ---- ---- ---- ---- 1.141 +.016 1.125 1100 ---- ---- ---- ---- 1.181 +.017 1.164 1125 ---- ---- ---- ---- 1.221 +.017 1.204 1150 ---- ---- ---- ---- 1.261 +.018 1.243 1175 ---- ---- ---- ---- 1.301 +.018 1.283 1200 ---- ---- ---- ---- 1.342 +.020 1.322 1225 ---- ---- ---- ---- 1.382 +.020 1.362 1250 ---- ---- ---- ---- 1.422 +.021 1.401 1275 ---- ---- ---- ---- 1.462 +.021 1.441 1300 ---- ---- ---- ---- 1.503 +.023 1.480 1325 ---- ---- ---- ---- 1.543 +.023 1.520 1350 ---- ---- ---- ---- 1.583 +.024 1.559 1375 ---- ---- ---- ---- 1.624 +.025 1.599 1400 ---- ---- ---- ---- 1.664 +.026 1.638 1425 ---- ---- ---- ---- 1.704 +.026 1.678 1450 ---- ---- ---- ---- 1.744 +.027 1.717 1475 ---- ---- ---- ---- 1.784 +.028 1.756 1500 ---- ---- ---- ---- 1.824 +.028 1.796 1525 ---- ---- ---- ---- 1.865 +.030 1.835 1550 ---- ---- ---- ---- 1.905 +.031 1.874 1575 ---- ---- ---- ---- 1.945 +.032 1.913 1600 ---- ---- ---- ---- 1.985 +.033 1.952 1625 ---- ---- ---- ---- 2.025 +.033 1.992 1650 ---- ---- ---- ---- 2.067 +.034 2.033 1675 ---- ---- ---- ---- 2.109 +.035 2.074 1700 ---- ---- ---- ---- 2.153 +.036 2.117 1725 ---- ---- ---- ---- 2.199 +.037 2.162 1750 ---- ---- ---- ---- 2.247 +.038 2.209 1775 ---- ---- ---- ---- 2.297 +.039 2.258 1800 ---- ---- ---- ---- 2.351 +.041 2.310 1825 ---- ---- ---- ---- 2.407 +.041 2.366 1850 ---- ---- ---- ---- 2.468 +.043 2.425 1875 ---- ---- ---- ---- 2.533 +.044 2.489 1900 ---- ---- ---- ---- 2.602 +.045 2.557 1925 ---- ---- ---- ---- 2.676 +.046 2.630 1950 ---- ---- ---- ---- 2.754 +.048 2.706 1975 ---- ---- ---- ---- 2.836 +.049 2.787 2000 ---- ---- ---- ---- 2.923 +.050 2.873 2025 ---- ---- ---- ---- 3.014 +.052 2.962 2050 ---- ---- ---- ---- 3.109 +.053 3.056 2075 ---- ---- ---- ---- 3.208 +.054 3.154 2100 ---- ---- ---- ---- 3.312 +.056 3.256 2125 ---- ---- ---- ---- 3.419 +.057 3.362 2150 ---- ---- ---- ---- 3.530 +.058 3.472 2175 ---- ---- ---- ---- 3.646 +.060 3.586 2200 ---- ---- ---- ---- 3.765 +.061 3.704 2225 ---- ---- ---- ---- 3.888 +.063 3.825 2250 ---- ---- ---- ---- 4.014 +.064 3.950 2275 ---- ---- ---- ---- 4.144 +.066 4.078 2300 ---- ---- ---- ---- 4.277 +.067 4.210 2325 ---- ---- ---- ---- 4.413 +.068 4.345 2350 ---- ---- ---- ---- 4.552 +.070 4.482 2375 ---- ---- ---- ---- 4.694 +.071 4.623 2400 ---- ---- ---- ---- 4.839 +.073 4.766 2425 ---- ---- ---- ---- 4.986 +.074 4.912 2450 ---- ---- ---- ---- 5.135 +.075 5.060 2475 ---- ---- ---- ---- 5.287 +.077 5.210 2500 ---- ---- ---- ---- 5.440 +.078 5.362 2525 ---- ---- ---- ---- 5.596 +.079 5.517 2550 ---- ---- ---- ---- 5.753 +.080 5.673 2575 ---- ---- ---- ---- 5.913 +.082 5.831 2600 ---- ---- ---- ---- 6.075 +.083 5.992 2625 ---- ---- ---- ---- 6.239 +.085 6.154 2650 ---- ---- ---- ---- 6.405 +.086 6.319 2675 ---- ---- ---- ---- 6.572 +.087 6.485 2700 ---- ---- ---- ---- 6.742 +.088 6.654 2725 ---- ---- ---- ---- 6.914 +.090 6.824 2750 ---- ---- ---- ---- 7.088 +.091 6.997 2775 ---- ---- ---- ---- 7.263 +.092 7.171 2800 ---- ---- ---- ---- 7.441 +.093 7.348 2825 ---- ---- ---- ---- 7.621 +.095 7.526 2850 ---- ---- ---- ---- 7.802 +.095 7.707 2875 ---- ---- ---- ---- 7.986 +.097 7.889 2900 ---- ---- ---- ---- 8.172 +.098 8.074 2925 ---- ---- ---- ---- 8.359 +.099 8.260 2950 ---- ---- ---- ---- 8.548 +.101 8.447 2975 ---- ---- ---- ---- 8.738 +.101 8.637 3000 ---- ---- ---- ---- 8.930 +.103 8.827 3025 ---- ---- ---- ---- 9.123 +.104 9.019 3050 ---- ---- ---- ---- 9.317 +.105 9.212 3075 ---- ---- ---- ---- 9.512 +.105 9.407 3100 ---- ---- ---- ---- 9.709 +.107 9.602 3125 ---- ---- ---- ---- 9.906 +.108 9.798 3150 ---- ---- ---- ---- 10.104 +.108 9.996 3175 ---- ---- ---- ---- 10.304 +.110 10.194 3200 ---- ---- ---- ---- 10.504 +.111 10.393 3225 ---- ---- ---- ---- 10.705 +.112 10.593 3250 ---- ---- ---- ---- 10.907 +.113 10.794 3275 ---- ---- ---- ---- 11.110 +.114 10.996 3300 ---- ---- ---- ---- 11.313 +.114 11.199 3325 ---- ---- ---- ---- 11.518 +.115 11.403 3350 ---- ---- ---- ---- 11.724 +.117 11.607 3375 ---- ---- ---- ---- 11.930 +.117 11.813 3400 ---- ---- ---- ---- 12.137 +.118 12.019 3425 ---- ---- ---- ---- 12.345 +.119 12.226 3450 ---- ---- ---- ---- 12.554 +.120 12.434 3475 ---- ---- ---- ---- 12.763 +.121 12.642 3500 ---- ---- ---- ---- 12.973 +.121 12.852 3525 ---- ---- ---- ---- 13.184 +.122 13.062 3550 ---- ---- ---- ---- 13.396 +.123 13.273 3575 ---- ---- ---- ---- 13.609 +.124 13.485 3600 ---- ---- ---- ---- 13.822 +.125 13.697 3625 ---- ---- ---- ---- 14.036 +.126 13.910 3650 ---- ---- ---- ---- 14.250 +.126 14.124 3675 ---- ---- ---- ---- 14.465 +.127 14.338 3700 ---- ---- ---- ---- 14.681 +.128 14.553 3725 ---- ---- ---- ---- 14.897 +.128 14.769 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.172 +.035 2.137 1700 ---- ---- ---- ---- 2.240 +.037 2.203 1725 ---- ---- ---- ---- 2.308 +.037 2.271 1750 ---- ---- ---- ---- 2.378 +.039 2.339 1775 ---- ---- ---- ---- 2.448 +.040 2.408 1800 ---- ---- ---- ---- 2.519 +.041 2.478 1825 ---- ---- ---- ---- 2.591 +.042 2.549 1850 ---- ---- ---- ---- 2.664 +.043 2.621 1875 ---- ---- ---- ---- 2.738 +.044 2.694 1900 ---- ---- ---- ---- 2.813 +.046 2.767 1925 ---- ---- ---- ---- 2.889 +.047 2.842 1950 ---- ---- ---- ---- 2.967 +.048 2.919 1975 ---- ---- ---- ---- 3.047 +.050 2.997 2000 ---- ---- ---- ---- 3.129 +.050 3.079 2025 ---- ---- ---- ---- 3.216 +.052 3.164 2050 ---- ---- ---- ---- 3.305 +.053 3.252 2075 ---- ---- ---- ---- 3.400 +.055 3.345 2100 ---- ---- ---- ---- 3.499 +.056 3.443 2125 ---- ---- ---- ---- 3.602 +.056 3.546 2150 ---- ---- ---- ---- 3.711 +.058 3.653 2175 ---- ---- ---- ---- 3.824 +.059 3.765 2200 ---- ---- ---- ---- 3.942 +.061 3.881 2225 ---- ---- ---- ---- 4.064 +.063 4.001 2250 ---- ---- ---- ---- 4.190 +.064 4.126 2275 ---- ---- ---- ---- 4.320 +.065 4.255 2300 ---- ---- ---- ---- 4.454 +.067 4.387 2325 ---- ---- ---- ---- 4.591 +.068 4.523 2350 ---- ---- ---- ---- 4.731 +.069 4.662 2375 ---- ---- ---- ---- 4.875 +.071 4.804 2400 ---- ---- ---- ---- 5.021 +.072 4.949 2425 ---- ---- ---- ---- 5.170 +.073 5.097 2450 ---- ---- ---- ---- 5.322 +.075 5.247 2475 ---- ---- ---- ---- 5.475 +.076 5.399 2500 ---- ---- ---- ---- 5.630 +.078 5.552 2525 ---- ---- ---- ---- 5.786 +.078 5.708 2550 ---- ---- ---- ---- 5.945 +.080 5.865 2575 ---- ---- ---- ---- 6.105 +.081 6.024 2600 ---- ---- ---- ---- 6.267 +.082 6.185 2625 ---- ---- ---- ---- 6.431 +.083 6.348 2650 ---- ---- ---- ---- 6.597 +.085 6.512 2675 ---- ---- ---- ---- 6.765 +.086 6.679 2700 ---- ---- ---- ---- 6.935 +.088 6.847 2725 ---- ---- ---- ---- 7.107 +.089 7.018 2750 ---- ---- ---- ---- 7.281 +.090 7.191 2775 ---- ---- ---- ---- 7.457 +.091 7.366 2800 ---- ---- ---- ---- 7.634 +.092 7.542 2825 ---- ---- ---- ---- 7.814 +.093 7.721 2850 ---- ---- ---- ---- 7.996 +.094 7.902 2875 ---- ---- ---- ---- 8.180 +.096 8.084 2900 ---- ---- ---- ---- 8.366 +.097 8.269 2925 ---- ---- ---- ---- 8.553 +.098 8.455 2950 ---- ---- ---- ---- 8.742 +.099 8.643 2975 ---- ---- ---- ---- 8.933 +.100 8.833 3000 ---- ---- ---- ---- 9.125 +.101 9.024 3025 ---- ---- ---- ---- 9.319 +.102 9.217 3050 ---- ---- ---- ---- 9.514 +.104 9.410 3075 ---- ---- ---- ---- 9.710 +.105 9.605 3100 ---- ---- ---- ---- 9.907 +.106 9.801 3125 ---- ---- ---- ---- 10.105 +.107 9.998 3150 ---- ---- ---- ---- 10.303 +.107 10.196 3175 ---- ---- ---- ---- 10.503 +.108 10.395 3200 ---- ---- ---- ---- 10.704 +.109 10.595 3225 ---- ---- ---- ---- 10.906 +.110 10.796 3250 ---- ---- ---- ---- 11.108 +.111 10.997 3275 ---- ---- ---- ---- 11.312 +.112 11.200 3300 ---- ---- ---- ---- 11.516 +.113 11.403 3325 ---- ---- ---- ---- 11.721 +.114 11.607 3350 ---- ---- ---- ---- 11.927 +.115 11.812 3375 ---- ---- ---- ---- 12.134 +.116 12.018 3400 ---- ---- ---- ---- 12.341 +.116 12.225 3425 ---- ---- ---- ---- 12.550 +.118 12.432 3450 ---- ---- ---- ---- 12.759 +.118 12.641 3475 ---- ---- ---- ---- 12.969 +.119 12.850 3500 ---- ---- ---- ---- 13.179 +.120 13.059 3525 ---- ---- ---- ---- 13.391 +.121 13.270 3550 ---- ---- ---- ---- 13.603 +.122 13.481 3575 ---- ---- ---- ---- 13.815 +.122 13.693 3600 ---- ---- ---- ---- 14.029 +.123 13.906 3625 ---- ---- ---- ---- 14.243 +.124 14.119 3650 ---- ---- ---- ---- 14.458 +.125 14.333 3675 ---- ---- ---- ---- 14.673 +.125 14.548 3700 ---- ---- ---- ---- 14.890 +.126 14.764 3725 ---- ---- ---- ---- 15.106 +.126 14.980 3750 ---- ---- ---- ---- 15.324 +.128 15.196 TOTAL EST.VOL VOLUME OPEN INT TOTAL 642 1930 30522 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1875 ---- ---- ---- ---- 4.917 ---- ---- 1900 ---- ---- ---- ---- 4.669 -.205 4.874 1925 ---- ---- ---- ---- 4.421 -.206 4.627 1950 ---- ---- ---- ---- 4.175 -.205 4.380 1975 ---- ---- ---- ---- 3.929 -.206 4.135 2000 ---- ---- ---- ---- 3.685 -.205 3.890 2025 ---- ---- ---- ---- 3.443 -.205 3.648 2050 ---- ---- 3.110A 3.110A 3.203 -.205 3.408 2075 ---- 3.189B 2.875A 2.875A 2.965 -.205 3.170 2100 ---- 2.952B 2.645A 2.645A 2.731 -.204 2.935 2125 ---- 2.718B 2.418A 2.418A 2.501 -.203 2.704 2150 ---- 2.490B 2.200A 2.200A 2.278 -.199 2.477 2175 ---- 2.267B 1.986A 1.986A 2.061 -.195 2.256 2200 ---- 2.051B 1.784A 1.784A 1.853 -.189 2.042 2225 ---- 1.843B 1.591A 1.591A 1.654 -.183 1.837 2250 ---- 1.645B 1.410A 1.410A 1.465 -.176 1.641 2275 ---- 1.458B 1.241A 1.241A 1.289 -.167 1.456 2285 ---- ---- ---- 1.288A 1.222 ---- ---- 2290 ---- ---- ---- 1.255A 1.189 ---- ---- 2295 ---- ---- ---- 1.223A 1.157 ---- ---- 2300 ---- 1.284B 1.086A 1.086A 1.125 -.158 1.283 2305 ---- ---- ---- ---- 1.094 -.156 1.250 2310 ---- ---- ---- ---- 1.064 -.154 1.218 2315 ---- ---- .999A .999A 1.034 -.152 1.186 2320 ---- ---- .971A .971A 1.004 -.150 1.154 2325 ---- ---- .944A .944A .976 -.148 1.124 2330 ---- ---- .917A .917A .947 -.146 1.093 2335 ---- ---- .891A .891A .920 -.144 1.064 2340 ---- ---- .866A .866A .893 -.142 1.035 2345 ---- ---- .841A .841A .866 -.140 1.006 2350 ---- ---- .816A .816A .840 -.138 .978 2355 ---- ---- .792A .792A .815 -.135 .950 2360 ---- ---- .769A .769A .790 -.134 .924 2365 ---- ---- .746A .746A .766 -.131 .897 2370 ---- ---- .724A .724A .742 -.129 .871 2375 ---- ---- .702A .702A .719 -.127 .846 2380 ---- ---- .682A .682A .697 -.125 .822 2385 ---- ---- .660A .660A .675 -.122 .797 2390 ---- ---- .640A .640A .653 -.121 .774 2395 ---- ---- .621A .621A .633 -.118 .751 2400 ---- ---- .602A .602A .612 -.116 .728 2405 ---- ---- .584A .584A .593 -.114 .707 2410 ---- ---- .565A .565A .574 -.111 .685 2415 ---- ---- .548A .548A .555 -.109 .664 2420 ---- ---- .532A .532A .537 -.107 .644 2425 ---- ---- .515A .515A .519 -.105 .624 2430 ---- ---- .499A .499A .502 -.103 .605 2435 ---- ---- .483A .483A .486 -.100 .586 2440 ---- ---- .468A .468A .470 -.098 .568 2445 ---- ---- .453A .453A .454 -.097 .551 2450 ---- ---- .439A .439A .439 -.094 .533 2455 ---- ---- .425A .425A .424 -.093 .517 2460 ---- ---- .412A .412A .410 -.090 .500 2465 ---- ---- .399A .399A .397 -.087 .484 2470 ---- ---- .385A .385A .383 -.086 .469 2475 ---- ---- .372A .372A .370 -.084 .454 2480 ---- ---- .360A .360A .358 -.082 .440 2485 ---- ---- .348A .348A .346 -.080 .426 2490 ---- ---- .336A .336A .334 -.078 .412 2495 ---- ---- .325A .325A .323 -.076 .399 2500 .330 .330 .314A .340B .312 -.074 1 .386 2525 ---- ---- .266A .266A .263 -.065 .328 2550 ---- ---- .225A .225A .222 -.056 200 .278 2575 ---- ---- .190A .190A .187 -.049 .236 2600 ---- ---- .162A .162A .158 -.043 .201 2625 ---- ---- .137A .137A .134 -.037 .171 2650 ---- ---- .117A .117A .114 -.031 .145 2675 ---- ---- .100A .100A .097 -.027 .124 22 22 2700 ---- ---- .086A .086A .082 -.024 .106 22 22 2725 ---- ---- .074A .074A .070 -.020 .090 2750 ---- ---- .064A .064A .060 -.017 .077 2775 ---- ---- .055A .055A .052 -.014 .066 2800 ---- ---- .049A .049A .044 -.013 .057 2825 ---- ---- .042A .042A .038 -.011 .049 2850 ---- ---- .037A .037A .033 -.009 .042 2875 ---- ---- .033A .033A .029 -.007 .036 2900 ---- ---- .029A .029A .025 -.006 .031 TOTAL EST.VOL VOLUME OPEN INT TOTAL 201 44 44 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1875 ---- ---- ---- .016A .007 ---- ---- 1900 ---- ---- ---- ---- .010 +.001 .009 1925 ---- ---- ---- ---- .013 +.001 .012 1950 ---- ---- ---- ---- .016 UNCH .016 1975 ---- ---- ---- ---- .021 UNCH .021 2000 ---- .028B ---- .028B .027 +.001 .026 2025 ---- .036B ---- .036B .034 UNCH .034 2050 ---- .047B .042A .047B .044 +.001 .043 2075 ---- .062B .052A .062B .056 +.001 .055 2100 ---- .080B .065A .080B .071 +.001 .070 2125 ---- .103B .083A .103B .092 +.004 .088 2150 ---- .132B .105A .132B .117 +.006 .111 2175 ---- .169B .132A .169B .150 +.010 .140 2200 ---- .215B .167A .215B .191 +.015 .176 2225 ---- .271B .210A .271B .242 +.023 .219 2250 ---- .338B .262A .338B .303 +.030 .273 2275 ---- .416B .325A .416B .376 +.038 .338 2285 ---- ---- ---- .354A .409 ---- ---- 2290 ---- ---- ---- .369A .426 ---- ---- 2295 ---- ---- ---- .385A .444 ---- ---- 2300 ---- .510B .401A .510B .462 +.048 .414 5 5 2305 ---- .530B .417A .530B .481 +.050 .431 2310 .470 .551B .435A .470 .500 +.051 7 .449 2315 ---- .573B .452A .573B .520 +.053 .467 2320 ---- .595B .471A .595B .541 +.056 .485 2325 ---- .618B .489A .618B .562 +.058 .504 2330 ---- .641B .509A .641B .583 +.059 .524 2335 ---- .665B .528A .665B .605 +.061 .544 2340 ---- .689B .549A .689B .628 +.063 .565 2345 ---- .714B .570A .714B .652 +.066 .586 2350 ---- .739B .590A .738B .676 +.068 .608 2355 ---- .765B .616A .764B .700 +.070 .630 2360 ---- .793B .639A .793B .725 +.072 .653 2365 ---- .820B .662A .820B .751 +.074 .677 2370 ---- .847B .686A .847B .777 +.076 .701 2375 ---- .876B .711A .876B .804 +.079 .725 2380 ---- .904B .738A .904B .831 +.080 .751 2385 ---- .934B .763A .934B .859 +.082 .777 2390 ---- .964B .789A .964B .888 +.085 .803 2395 ---- .994B .816A .994B .917 +.087 .830 2400 ---- 1.025B .843A 1.025B .947 +.090 .857 2405 ---- 1.057B .871A 1.057B .977 +.092 .885 2410 ---- 1.088B .899A 1.088B 1.007 +.093 .914 2415 ---- 1.121B .927A 1.121B 1.039 +.096 .943 2420 ---- 1.130B .957A 1.130B 1.071 +.099 .972 2425 ---- 1.187B .987A 1.187B 1.103 +.101 1.002 2430 ---- 1.138B 1.017A 1.138B 1.136 +.103 1.033 2435 ---- 1.137B 1.048A 1.137B 1.169 +.105 1.064 2440 ---- 1.137B 1.079A 1.137B 1.203 +.107 1.096 2445 ---- ---- 1.111A 1.111A 1.237 +.109 1.128 2450 ---- 1.362B 1.143A 1.362B 1.272 +.111 1.161 2455 ---- ---- ---- ---- 1.307 +.113 1.194 2460 ---- ---- ---- ---- 1.343 +.116 1.227 2465 ---- ---- ---- ---- 1.379 +.117 1.262 2470 ---- ---- ---- ---- 1.416 +.120 1.296 2475 ---- 1.547B 1.312A 1.547B 1.453 +.122 1.331 2480 ---- ---- ---- ---- 1.490 +.124 1.366 2485 ---- ---- ---- ---- 1.528 +.126 1.402 2490 ---- ---- ---- ---- 1.566 +.127 1.439 2495 ---- ---- ---- ---- 1.605 +.130 1.475 2500 ---- 1.741B 1.493A 1.741B 1.644 +.132 1.512 2525 ---- 1.944B 1.684A 1.942B 1.844 +.141 1.703 2550 ---- 2.156B 1.883A 2.156B 2.052 +.149 1.903 2575 ---- 2.372B 2.090A 2.371B 2.267 +.156 2.111 2600 ---- 2.593B 2.304A 2.593B 2.488 +.163 2.325 2625 ---- 2.820B 2.524A 2.820B 2.713 +.169 2.544 2650 ---- 3.049B 2.747A 3.049B 2.943 +.175 2.768 2675 ---- 3.282B 2.975A 3.282B 3.175 +.179 2.996 2700 ---- 3.517B 3.207A 3.515B 3.411 +.183 3.228 2725 ---- 3.756B 3.440A 3.754B 3.648 +.186 3.462 2750 ---- 3.995B 3.677A 3.995B 3.888 +.189 3.699 2775 ---- 4.236B 3.915A 4.235B 4.129 +.192 3.937 2800 ---- 4.465B 4.155A 4.460B 4.371 +.194 4.177 2825 ---- 4.503B 4.396A 4.503B 4.615 +.196 4.419 2850 ---- ---- ---- ---- 4.860 +.198 4.662 2875 ---- ---- ---- ---- 5.105 +.199 4.906 2900 ---- ---- ---- ---- 5.351 +.200 5.151 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 5 5 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.415 -.206 5.621 1850 ---- ---- ---- ---- 5.165 -.206 5.371 1875 ---- ---- ---- ---- 4.915 -.206 5.121 1900 ---- ---- ---- ---- 4.665 -.206 4.871 1925 ---- ---- ---- ---- 4.415 -.206 4.621 1950 ---- ---- ---- ---- 4.165 -.206 4.371 1975 ---- ---- ---- ---- 3.915 -.206 4.121 2000 ---- ---- ---- ---- 3.665 -.206 3.871 2025 ---- ---- ---- ---- 3.415 -.206 3.621 2050 ---- ---- ---- ---- 3.165 -.206 3.371 2075 ---- ---- ---- ---- 2.916 -.205 3.121 2100 ---- ---- ---- ---- 2.666 -.205 2.871 2125 ---- ---- ---- ---- 2.416 -.206 2.622 2150 ---- ---- ---- ---- 2.167 -.206 2.373 2175 ---- ---- ---- ---- 1.919 -.207 2.126 1 2200 ---- ---- ---- ---- 1.673 -.208 1.881 2220 ---- ---- ---- ---- 1.478 -.209 1.687 2225 ---- ---- 1.338A 1.338A 1.430 -.209 1.639 2 2230 ---- ---- ---- ---- 1.382 -.209 1.591 2235 ---- ---- ---- ---- 1.335 -.209 1.544 2240 ---- ---- ---- ---- 1.287 -.210 1.497 2245 ---- ---- ---- ---- 1.240 -.210 1.450 2250 1.284 1.416B 1.111A 1.190A 1.194 -.209 2 1.403 2255 ---- ---- 1.114A 1.114A 1.148 -.209 1.357 2260 ---- ---- 1.070A 1.070A 1.102 -.209 1.311 2265 ---- ---- 1.027A 1.027A 1.057 -.208 1.265 2270 ---- ---- .984A .984A 1.012 -.208 1.220 2275 1.062 1.182B .895A 1.103B .968 -.208 1 1.176 3 3 2280 ---- ---- .902A .902A .924 -.207 1.131 2285 ---- ---- .862A .862A .882 -.206 1.088 2290 ---- ---- .824A .824A .840 -.205 1.045 2295 ---- ---- .786A .786A .798 -.204 1.002 2300 ---- ---- .703A .703A .758 -.203 .961 3 1 2305 ---- ---- .715A .715A .719 -.201 .920 2310 ---- ---- .682A .682A .681 -.198 .879 2315 ---- ---- .599A .599A .643 -.197 .840 2320 ---- ---- .566A .566A .607 -.194 .801 1 2325 ---- ---- .532A .532A .572 -.192 .764 1 2330 ---- ---- .502A .502A .538 -.189 .727 1 2335 ---- ---- .473A .473A .505 -.186 .691 5 2340 .521 .521 .443A .586B .473 -.183 2 .656 1 2345 .491 .580B .414A .580B .443 -.180 2 .623 2350 ---- ---- .389A .389A .414 -.176 .590 5 2355 .410 .533B .362A .386A .386 -.172 10 .558 5 2360 .466 .501B .339A .359A .359 -.168 11 .527 3 2365 ---- ---- .315A .315A .333 -.164 .497 2 2370 ---- ---- .293A .293A .308 -.161 .469 2375 ---- ---- .271A .271A .285 -.156 .441 8 3 2380 .405 .405 .252A .252A .262 -.152 2 .414 4 6 2385 ---- ---- .233A .233A .241 -.147 .388 2 2390 .220 .335B .215A .335B .221 -.142 20 .363 1 21 2395 ---- ---- .199A .199A .203 -.137 .340 10 2400 .189 .260 .183A .185A .185 -.132 121 .317 28 28 2405 .197 .197 .169A .169A .169 -.127 10 .296 2 2410 .205 .205 .152 .179B .154 -.121 6 .275 10 20 2415 ---- ---- .140A .140A .140 -.116 1 .256 2420 ---- ---- .127A .127A .127 -.111 .238 31 31 2425 ---- ---- .116A .116A .115 -.105 .220 222 2430 .181 .185B .105A .105A .104 -.100 3 .204 2 24 2435 ---- ---- .095A .095A .094 -.095 .189 2440 .115 .115 .086A .147B .085 -.090 3 .175 12 13 2445 ---- ---- .078A .078A .076 -.085 .161 2450 .095 .095 .071A .089B .069 -.080 6 .149 2 14 2455 ---- ---- .064A .064A .062 -.075 .137 10 10 2460 .092 .092 .058A .058A .056 -.070 10 .126 5 18 2465 ---- ---- .053A .053A .050 -.066 .116 2470 .060 .060 .048A .083B .045 -.062 40 .107 20 20 2475 ---- ---- .043A .043A .041 -.058 .099 1 23 2480 ---- ---- .039A .039A .037 -.054 .091 3 2485 ---- ---- .036A .036A .033 -.050 .083 1 2 2490 ---- ---- .032A .032A .030 -.046 .076 8 2495 ---- ---- .029A .029A .027 -.043 .070 2500 .030 .030 .027A .027A .024 -.040 1 .064 22 82 2505 ---- ---- .024A .024A .021 -.038 .059 11 2510 ---- ---- .022A .022A .019 -.035 .054 4 5 2515 ---- ---- .019A .019A .017 -.033 .050 2520 ---- ---- .018A .018A .015 -.030 .045 6 2525 ---- ---- .016A .016A .014 -.028 .042 19 20 2550 .013 .013 .008 .008 .008 -.019 11 .027 1 126 2575 ---- ---- .007A .007A .004 -.013 .017 6 10 2600 ---- ---- .005A .005A .002 -.009 .011 10 32 2625 ---- ---- .003A .003A .001 -.006 .007 1 2650 ---- ---- .002A .002A .001 -.004 .005 5 5 2675 ---- ---- .002A .002A .001 -.002 .003 10 17 2700 .001 .001 .001 .001 .001 -.001 9 .002 5 14 2725 ---- ---- ---- ---- .001 UNCH .001 2 2750 .001 .001 .001 .001 .001 UNCH 14 .001 16 2775 .001 .001 .001 .001 .001 UNCH 24 .001 29 2800 .001 .001 .001 .001 .001 UNCH 29 .001 1 34 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 1 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 338 224 922 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 15 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 16 2025 ---- ---- ---- ---- .001 UNCH .001 9 9 2050 ---- ---- ---- ---- .001 UNCH .001 1 2075 ---- ---- ---- ---- .001 UNCH .001 24 2100 ---- ---- ---- ---- .001 UNCH .001 36 2125 ---- ---- ---- ---- .001 UNCH .001 20 2150 ---- ---- ---- ---- .002 -.001 .003 4 2175 ---- .007B ---- ---- .005 -.001 .006 22 2200 ---- .015B ---- .015B .008 -.002 5 .010 16 27 2220 .011 .025B .011 .011 .014 -.003 11 .017 2225 ---- .028B .014A .028B .016 -.003 .019 3 22 2230 ---- .031B .015A .031B .018 -.003 .021 2235 ---- .035B .017A .035B .020 -.004 .024 2240 ---- .039B .019A .039B .023 -.003 .026 2245 ---- .044B .021A .044B .026 -.003 .029 2250 ---- .051B .023A .051B .029 -.004 10 .033 6 32 2255 ---- .056B .026A .056B .033 -.003 .036 2260 ---- .062B .029A .062B .037 -.003 6 .040 3 3 2265 ---- .069B .032A .069B .042 -.003 .045 2270 ---- .078B .035A .078B .047 -.003 .050 14 2275 ---- .085B .038A .085B .053 -.002 .055 23 2280 ---- .094B .044A .094B .060 -.001 .061 1 1 2285 ---- .104B .049A .104B .067 UNCH 6 .067 3 24 2290 ---- .116B .054A .116B .075 +.001 .074 1 2295 ---- .127B .060A .127B .084 +.002 .082 15 10 2300 .135 .140B .067A .078 .093 +.003 7 .090 9 303 2305 ---- .154B .074A .154B .104 +.005 1 .099 2310 ---- .168B .082A .168B .116 +.007 .109 5 2315 .159 .184B .090A .184B .128 +.009 10 .119 2320 ---- .200B .100A .200B .142 +.011 .131 1 1 2325 .188 .218B .111A .129A .157 +.014 22 .143 15 5 2330 .195 .237B .123A .226B .173 +.017 3 .156 5 15 2335 ---- .258B .135A .258B .190 +.020 .170 1 3 2340 .244 .280B .148A .280B .209 +.023 10 .186 2345 .190 .302B .163A .224B .228 +.026 2 .202 5 2350 .282 .326B .179A .179A .249 +.030 11 .219 15 83 2355 ---- .351B .195A .351B .271 +.034 .237 1 2360 ---- .377B .215A .377B .294 +.038 .256 2 2365 ---- .404B .234A .404B .318 +.041 .277 3 2370 ---- .432B .255A .432B .343 +.045 .298 10 21 2375 .440 .461B .276A .276A .370 +.050 20 .320 60 61 2380 .447 .493B .298A .493B .397 +.054 10 .343 13 13 2385 ---- .520B .322A .520B .426 +.059 .367 3 2390 ---- .554B .346A .554B .456 +.064 .392 2395 ---- .588B .373A .588B .488 +.069 .419 8 2400 ---- .625B .399A .625B .520 +.074 .446 10 11 2405 ---- .646B .427A .646B .554 +.079 .475 25 25 2410 ---- .654B .457A .654B .589 +.085 .504 10 10 2415 ---- .670B .491A .661B .624 +.089 .535 2420 ---- .707B .523A .667B .661 +.095 .566 10 21 2425 ---- .813B .551A .813B .700 +.101 .599 3 2430 ---- .784B .589A .672B .739 +.106 .633 4 2435 ---- .824B .623A .707B .779 +.111 .668 3 2440 ---- .865B ---- .746B .820 +.117 .703 1 2445 ---- .906B ---- .785B .861 +.121 .740 1 2450 ---- 1.021B .731A 1.021B .904 +.126 6 .778 4 5 2455 ---- .991B ---- .867B .947 +.131 .816 1 2460 ---- 1.034B ---- .907B .991 +.136 .855 2465 ---- 1.079B ---- .948B 1.035 +.140 .895 2470 ---- 1.125B ---- .991B 1.080 +.144 6 .936 2475 1.101 1.243B .932A 1.054A 1.125 +.148 4 .977 2480 ---- 1.191B ---- 1.078B 1.171 +.152 1.019 3 2485 ---- 1.210B ---- 1.125B 1.218 +.156 1.062 20 2490 ---- 1.215B ---- 1.169B 1.264 +.159 1.105 2495 ---- 1.217B ---- 1.214B 1.311 +.162 1.149 2500 ---- 1.473B 1.150A 1.473B 1.358 +.165 1.193 1 1 2505 ---- ---- ---- ---- 1.406 +.169 1.237 2510 ---- ---- ---- ---- 1.454 +.171 1.283 2515 ---- ---- ---- ---- 1.502 +.174 1.328 3 2520 ---- ---- ---- ---- 1.550 +.176 1.374 2525 ---- 1.698B 1.380A 1.698B 1.598 +.178 1.420 2550 ---- ---- ---- ---- 1.842 +.187 1.655 2575 ---- ---- ---- ---- 2.089 +.193 1.896 3 3 2600 ---- ---- ---- ---- 2.337 +.198 2.139 3 3 2625 ---- ---- ---- ---- 2.586 +.201 2.385 2650 ---- ---- ---- ---- 2.836 +.203 2.633 2675 ---- ---- ---- ---- 3.085 +.204 2.881 2700 ---- ---- ---- ---- 3.335 +.205 3.130 2725 ---- ---- ---- ---- 3.585 +.205 3.380 2750 ---- ---- ---- ---- 3.835 +.206 3.629 2775 ---- ---- ---- ---- 4.085 +.206 3.879 2800 ---- ---- ---- ---- 4.335 +.206 4.129 2825 ---- ---- ---- ---- 4.585 +.206 4.379 2850 ---- ---- ---- ---- 4.835 +.206 4.629 2875 ---- ---- ---- ---- 5.085 +.206 4.879 2900 ---- ---- ---- ---- 5.335 +.206 5.129 2925 ---- ---- ---- ---- 5.585 +.206 5.379 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 251 954 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.165 -.206 5.371 1875 ---- ---- ---- ---- 4.915 -.206 5.121 1900 ---- ---- ---- ---- 4.665 -.206 4.871 1925 ---- ---- ---- ---- 4.415 -.206 4.621 1950 ---- ---- ---- ---- 4.165 -.207 4.372 1975 ---- ---- ---- ---- 3.916 -.206 4.122 2000 ---- ---- ---- ---- 3.667 -.207 3.874 2025 ---- ---- ---- ---- 3.418 -.207 3.625 2050 ---- ---- ---- ---- 3.170 -.207 3.377 2075 ---- ---- ---- ---- 2.923 -.207 3.130 2100 ---- ---- ---- ---- 2.676 -.208 2.884 2125 ---- ---- ---- ---- 2.432 -.207 2.639 2150 2.136 2.253B 2.095A 2.253B 2.190 -.206 2 2.396 2175 ---- 2.175B 1.860A 1.860A 1.951 -.206 2.157 2200 ---- 1.937B 1.632A 1.632A 1.717 -.205 1.922 1 1 2225 ---- 1.705B 1.414A 1.414A 1.491 -.202 1.693 2240 ---- ---- 1.346A 1.346A 1.361 -.199 1.560 2245 ---- ---- 1.306A 1.306A 1.318 -.198 1.516 2250 ---- 1.481B 1.208A 1.208A 1.276 -.197 1.473 2255 ---- ---- 1.227A 1.227A 1.234 -.197 1.431 2260 ---- ---- 1.188A 1.188A 1.193 -.195 1.388 2265 ---- ---- 1.150A 1.150A 1.152 -.195 1.347 2270 ---- ---- 1.113A 1.113A 1.112 -.193 1.305 2275 ---- 1.267B 1.014A 1.014A 1.073 -.192 1.265 2280 ---- ---- 1.040A 1.040A 1.034 -.190 1.224 2285 ---- ---- 1.005A 1.005A .996 -.189 1.185 2290 ---- ---- .971A .971A .959 -.187 1.146 2295 ---- ---- .938A .938A .922 -.186 1.108 2300 ---- ---- .840A .840A .886 -.184 1.070 2305 ---- ---- .809A .809A .851 -.182 1.033 2310 ---- ---- .777A .777A .817 -.179 .996 2315 ---- ---- .745A .745A .783 -.178 .961 2320 ---- ---- .715A .715A .750 -.176 .926 2325 ---- ---- .685A .685A .719 -.173 .892 2330 ---- ---- .655A .655A .687 -.171 .858 2335 ---- ---- .627A .627A .657 -.168 .825 2340 ---- ---- .600A .600A .628 -.165 .793 2345 ---- ---- .573A .573A .599 -.163 .762 1 2350 ---- ---- .547A .547A .572 -.160 .732 1 2355 ---- ---- .523A .523A .545 -.157 .702 2360 ---- ---- .498A .498A .519 -.154 .673 2365 ---- ---- .473A .473A .494 -.151 .645 2370 ---- ---- .451A .451A .470 -.148 .618 2375 ---- ---- .430A .430A .447 -.144 .591 2380 ---- ---- .409A .409A .424 -.142 .566 2385 ---- ---- .389A .389A .403 -.138 .541 2390 ---- ---- .370A .370A .382 -.134 .516 2395 ---- ---- .350A .350A .362 -.131 .493 2400 ---- ---- .332A .332A .343 -.128 .471 1 19 2405 ---- ---- .316A .316A .325 -.124 .449 1 2410 ---- ---- .301A .301A .307 -.121 .428 2415 ---- ---- .285A .285A .291 -.116 .407 2420 ---- ---- .271A .271A .275 -.113 .388 2425 ---- ---- .257A .257A .260 -.109 .369 2430 ---- ---- .244A .244A .245 -.106 .351 1 1 2435 ---- ---- .230A .230A .231 -.103 .334 1 1 2440 ---- ---- .218A .218A .218 -.099 .317 2445 ---- ---- .205A .205A .206 -.095 .301 2450 ---- ---- .194A .194A .194 -.092 .286 5 13 2455 ---- ---- .183A .183A .183 -.088 .271 2460 ---- ---- .173A .173A .173 -.084 .257 2465 ---- ---- .163A .163A .163 -.081 .244 2470 ---- ---- .154A .154A .153 -.078 .231 5 5 2475 ---- ---- .145A .145A .144 -.075 .219 26 2480 ---- ---- .137A .137A .136 -.072 .208 2485 ---- ---- .130A .130A .128 -.069 .197 2490 ---- ---- .123A .123A .121 -.065 .186 2495 ---- ---- .116A .116A .114 -.063 .177 2500 ---- ---- .109A .109A .107 -.060 .167 8 2505 ---- ---- .103A .103A .101 -.057 .158 2510 .122 .122 .098A .104 .095 -.055 4 .150 6 20 2515 .119 .119 .093A .093A .089 -.053 10 .142 10 10 2520 ---- ---- .088A .088A .084 -.051 .135 13 2525 ---- ---- .083A .083A .079 -.048 .127 17 2550 ---- ---- .063A .063A .059 -.038 .097 80 2575 ---- ---- .048A .048A .044 -.030 .074 1 22 2600 ---- ---- .037A .037A .033 -.023 .056 1 1 2625 ---- ---- .028A .028A .025 -.018 .043 2650 .021 .021 .021 .023B .019 -.013 1 .032 2675 ---- ---- .017A .017A .014 -.011 .025 2700 ---- ---- .012A .012A .011 -.008 .019 1 2725 .008 .008 .007 .007 .008 -.007 18 .015 2750 .007 .008 .006 .006A .006 -.006 15 .012 2775 ---- ---- .005A .005A .005 -.004 .009 18 18 2800 ---- ---- .006A .006A .004 -.004 .008 2825 ---- ---- .005A .005A .003 -.003 .006 2850 ---- ---- ---- ---- .002 -.003 .005 2875 ---- ---- ---- ---- .002 -.003 .005 2900 ---- ---- ---- ---- .001 -.003 .004 2925 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 50 259 SO3 JAN23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 -.001 .003 1975 ---- ---- ---- ---- .003 -.001 .004 2000 ---- ---- ---- ---- .004 -.001 .005 2025 ---- ---- ---- ---- .005 -.002 .007 2050 .007 .007 .007 .007 .007 -.002 1 .009 2075 .012 .012 .009 .009 .010 -.001 24 .011 4 10 2100 .012 .017B .012 .013 .013 -.002 6 .015 10 10 2125 ---- .024B ---- .024B .019 -.001 .020 2150 .035 .036B .026A .026A .026 -.002 1 .028 7 2175 ---- .050B .035A .050B .038 UNCH .038 2200 .053 .070B .048A .053A .054 +.001 3 .053 2225 ---- .101B .066A .101B .078 +.004 .074 16 2240 ---- .125B .081A .125B .097 +.006 .091 2245 ---- .132B .086A .132B .104 +.007 .097 2250 ---- .141B .092A .141B .112 +.008 .104 1 2255 ---- .152B .098A .152B .120 +.009 .111 2260 ---- .164B .105A .164B .129 +.010 .119 2265 ---- .175B .112A .175B .138 +.011 .127 2270 ---- .187B .120A .187B .148 +.012 .136 2275 .155 .200B .129A .151A .159 +.014 6 .145 3 29 2280 ---- .213B .137A .213B .170 +.015 .155 2285 .150 .227B .147A .181B .182 +.017 3 .165 2290 ---- .242B .157A .242B .195 +.019 .176 1 2295 ---- .257B .167A .257B .208 +.020 .188 8 2300 ---- .272B .178A .272B .222 +.022 .200 1 4 2305 ---- .289B .190A .289B .237 +.024 .213 2310 .250 .308B .202A .229A .252 +.026 6 .226 8 2315 .264 .327B .215A .244A .269 +.028 8 .241 2320 ---- .345B .230A .345B .286 +.030 .256 2325 ---- .367B .244A .367B .304 +.033 .271 2330 ---- .387B .259A .387B .323 +.035 .288 2335 ---- .411B .276A .411B .343 +.038 .305 5 5 2340 ---- .433B .293A .433B .363 +.040 .323 2345 ---- .457B .311A .457B .385 +.043 .342 2350 ---- .482B .329A .482B .407 +.046 .361 1 2355 ---- .507B .348A .507B .430 +.049 .381 2360 ---- .533B .371A .533B .454 +.052 .402 2365 ---- .560B .392A .560B .479 +.055 .424 1 2370 ---- .588B .414A .588B .505 +.058 .447 2375 ---- .617B .438A .617B .531 +.061 .470 2380 ---- .646B .461A .646B .559 +.064 .495 2385 ---- .677B .485A .677B .587 +.067 .520 3 3 2390 ---- .709B .510A .709B .617 +.072 .545 2395 ---- .736B .537A .735B .647 +.075 .572 2400 .761 .773B .563A .757B .678 +.079 6 .599 11 2405 ---- .797B .590A .796B .709 +.082 .627 2410 .725 .832B .619A .735B .742 +.086 2 .656 2415 ---- .874B .648A .871B .775 +.089 .686 2420 ---- .910B .679A .907B .809 +.093 .716 2425 ---- .948B .710A .948B .844 +.096 .748 2430 ---- .945B .744A .942B .879 +.100 .779 2435 ---- .954B .777A .949B .916 +.104 .812 2 2 2440 ---- .993B .810A .960B .953 +.108 .845 2 2445 ---- 1.032B .844A .952B .990 +.111 .879 2450 ---- 1.136B .875A 1.135B 1.028 +.114 .914 2 2455 ---- 1.109B .914A .914A 1.067 +.118 .949 2460 ---- 1.149B ---- ---- 1.107 +.122 .985 2 2465 ---- 1.190B ---- ---- 1.147 +.125 1.022 2470 ---- 1.232B ---- ---- 1.187 +.128 1.059 2475 ---- 1.341B 1.059A 1.341B 1.228 +.131 1.097 2480 ---- 1.315B ---- ---- 1.270 +.134 1.136 2485 ---- 1.357B ---- ---- 1.312 +.137 1.175 2490 ---- 1.403B ---- ---- 1.354 +.140 1.214 2495 ---- 1.445B ---- ---- 1.397 +.143 1.254 2500 ---- 1.556B 1.259A 1.556B 1.441 +.146 1.295 2505 ---- 1.532B ---- ---- 1.484 +.148 1.336 2510 ---- 1.576B ---- ---- 1.528 +.150 1.378 2515 ---- 1.620B ---- ---- 1.573 +.153 1.420 2520 ---- 1.665B ---- ---- 1.618 +.156 1.462 2525 ---- 1.779B 1.471A 1.779B 1.663 +.158 1.505 2550 1.757 2.005B 1.691A 1.893B 1.892 +.168 1 1.724 2575 ---- 2.240B 1.920A 2.240B 2.127 +.176 1.951 2600 ---- 2.480B 2.152A 2.480B 2.366 +.183 2.183 2625 2.526 2.709B 2.390A 2.390A 2.608 +.189 2 2.419 2650 ---- 2.726B ---- 2.726B 2.851 +.192 2.659 2675 ---- ---- ---- ---- 3.097 +.196 2.901 2700 ---- ---- ---- ---- 3.343 +.198 3.145 2725 ---- ---- ---- ---- 3.591 +.200 3.391 2750 ---- ---- ---- ---- 3.839 +.201 3.638 2775 ---- ---- ---- ---- 4.087 +.201 3.886 2800 ---- ---- ---- ---- 4.336 +.202 4.134 2825 ---- ---- ---- ---- 4.586 +.203 4.383 2850 ---- ---- ---- ---- 4.835 +.203 4.632 2875 ---- ---- ---- ---- 5.085 +.204 4.881 2900 ---- ---- ---- ---- 5.335 +.205 5.130 2925 ---- ---- ---- ---- 5.585 +.205 5.380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 28 123 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.165 -.206 5.371 1875 ---- ---- ---- ---- 4.916 -.206 5.122 1900 ---- ---- ---- ---- 4.666 -.207 4.873 1925 ---- ---- ---- ---- 4.417 -.207 4.624 1950 ---- ---- ---- ---- 4.168 -.207 4.375 1975 ---- ---- ---- ---- 3.920 -.207 4.127 2000 ---- ---- ---- ---- 3.672 -.207 3.879 2025 ---- ---- ---- ---- 3.425 -.207 3.632 2050 ---- ---- ---- ---- 3.179 -.208 3.387 2075 ---- ---- ---- ---- 2.935 -.208 3.143 2100 ---- ---- 2.600A 2.600A 2.693 -.207 2.900 2125 ---- 2.681B 2.364A 2.364A 2.455 -.206 2.661 2150 ---- 2.443B 2.135A 2.135A 2.222 -.204 2.426 2175 ---- 2.209B 1.912A 1.912A 1.994 -.201 2.195 2200 ---- 1.983B 1.696A 1.696A 1.774 -.197 1.971 2225 ---- 1.763B 1.491A 1.491A 1.563 -.192 1.755 2240 ---- ---- 1.443A 1.443A 1.442 -.188 1.630 2245 ---- ---- 1.405A 1.405A 1.402 -.187 1.589 2250 ---- 1.552B 1.299A 1.299A 1.363 -.186 1.549 2255 ---- ---- 1.330A 1.330A 1.324 -.185 1.509 2260 ---- ---- 1.294A 1.294A 1.286 -.184 1.470 2265 ---- ---- 1.258A 1.258A 1.249 -.182 1.431 2270 ---- ---- 1.222A 1.222A 1.212 -.180 1.392 2275 ---- ---- 1.120A 1.120A 1.175 -.179 1.354 2280 ---- ---- 1.153A 1.153A 1.140 -.177 1.317 2285 ---- ---- 1.060A 1.060A 1.104 -.176 1.280 2290 ---- ---- 1.022A 1.022A 1.070 -.173 1.243 2295 ---- ---- .990A .990A 1.036 -.172 1.208 2300 ---- ---- .956A .956A 1.002 -.170 1.172 2305 ---- ---- .927A .927A .969 -.169 1.138 2310 ---- ---- .897A .897A .937 -.166 1.103 2315 ---- ---- .867A .867A .905 -.165 1.070 2320 ---- ---- .838A .838A .875 -.162 1.037 2325 ---- ---- .807A .807A .844 -.160 1.004 2330 ---- ---- .780A .780A .815 -.158 .973 2335 ---- ---- .753A .753A .786 -.155 .941 2340 ---- ---- .727A .727A .758 -.153 .911 2345 ---- ---- .701A .701A .730 -.151 .881 2350 ---- ---- .676A .676A .703 -.148 .851 2355 ---- ---- .652A .652A .677 -.146 .823 2360 ---- ---- .629A .629A .652 -.143 .795 2365 ---- ---- .605A .605A .627 -.140 .767 2370 ---- ---- .582A .582A .603 -.137 .740 2375 ---- ---- .560A .560A .580 -.134 .714 2380 ---- ---- .539A .539A .557 -.132 .689 2385 ---- ---- .519A .519A .536 -.128 .664 2390 ---- ---- .499A .499A .514 -.126 .640 2395 ---- ---- .480A .480A .494 -.123 .617 2400 ---- ---- .461A .461A .474 -.120 .594 1 2405 ---- ---- .443A .443A .455 -.118 .573 2410 ---- ---- .425A .425A .437 -.114 .551 2415 ---- ---- .410A .410A .419 -.112 .531 2420 ---- ---- .392A .392A .401 -.110 .511 2425 ---- ---- .378A .378A .385 -.107 .492 3 2430 ---- ---- .362A .362A .369 -.104 .473 2435 ---- ---- .349A .349A .353 -.102 .455 2440 ---- ---- .335A .335A .338 -.100 .438 2445 ---- ---- .322A .322A .324 -.097 .421 2450 .330 .394B .308A .308A .310 -.095 15 .405 2 2 2455 ---- ---- .297A .297A .297 -.092 .389 2460 ---- ---- .285A .285A .284 -.090 .374 1 1 2465 ---- ---- .273A .273A .272 -.088 .360 9 9 2470 ---- ---- .262A .262A .260 -.086 .346 5 5 2475 ---- ---- .251A .251A .249 -.083 .332 2 2480 ---- ---- .240A .240A .238 -.081 .319 2485 ---- ---- .230A .230A .228 -.079 .307 2490 ---- ---- .220A .220A .218 -.077 .295 2495 ---- ---- .210A .210A .209 -.074 .283 2500 ---- ---- .201A .201A .200 -.072 .272 28 2505 ---- ---- .193A .193A .191 -.070 .261 2510 ---- ---- .185A .185A .183 -.068 .251 4 5 2515 ---- ---- .177A .177A .175 -.066 .241 2520 ---- ---- .169A .169A .167 -.064 .231 2525 .203 .211B .162A .162A .160 -.062 12 .222 2550 ---- ---- .131A .131A .129 -.051 .180 5 2575 ---- ---- .105A .105A .103 -.043 .146 2600 .110 .110 .085A .113B .083 -.036 16 .119 2625 .084 .091 .069A .092B .067 -.029 27 .096 10 2650 ---- ---- .056A .056A .054 -.024 .078 2675 ---- ---- .046A .046A .043 -.020 .063 2700 ---- ---- .038A .038A .035 -.016 .051 2725 ---- ---- .032A .032A .028 -.014 .042 2750 ---- ---- .027A .027A .023 -.011 .034 2775 ---- ---- .022A .022A .018 -.010 .028 2800 ---- ---- .019A .019A .015 -.008 .023 2825 ---- ---- .016A .016A .012 -.008 .020 2850 ---- ---- .014A .014A .010 -.006 .016 2875 ---- ---- ---- ---- .008 -.006 .014 2900 ---- ---- ---- ---- .007 -.004 .011 2925 ---- ---- ---- ---- .006 -.004 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 21 71 SO4 JAN23 Silver Weekly Friday Option - Week 4 PUT 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .004 -.001 .005 1900 ---- ---- ---- ---- .005 -.001 .006 1925 ---- ---- ---- ---- .006 -.001 .007 1950 ---- ---- ---- ---- .007 -.002 .009 1975 ---- ---- ---- ---- .009 -.001 .010 2000 ---- ---- ---- ---- .011 -.002 .013 2025 ---- ---- .015A .015A .014 -.002 .016 1 1 2050 ---- ---- .019A .019A .018 -.002 .020 2075 ---- .027B .024A .027B .024 -.002 .026 1 1 2100 ---- .037B .031A .037B .032 -.002 .034 2125 ---- .052B .041A .052B .044 UNCH .044 2150 ---- .071B .054A .071B .060 +.002 .058 2175 ---- .097B .071A .097B .082 +.005 .077 2200 ---- .132B .095A .132B .112 +.009 .103 31 2225 ---- .177B .126A .177B .151 +.014 .137 2240 ---- .209B .148A .209B .179 +.017 .162 2245 ---- .220B .158A .220B .189 +.018 .171 2250 ---- .234B .166A .234B .200 +.020 .180 2255 ---- .246B .176A .246B .211 +.021 .190 2260 ---- .260B .186A .260B .223 +.022 .201 2265 ---- .274B .196A .274B .236 +.024 .212 2270 ---- .288B .206A .288B .248 +.025 .223 2275 ---- .303B .218A .303B .262 +.027 .235 1 2280 ---- .319B .229A .319B .276 +.028 .248 2285 ---- .335B .242A .335B .291 +.030 .261 2290 ---- .352B .255A .352B .306 +.032 .274 2295 ---- .370B .268A .370B .322 +.034 .288 2300 .300 .388B .282A .310A .338 +.035 2 .303 10 2305 ---- .407B .296A .405B .355 +.037 .318 2310 ---- .426B .312A .426B .373 +.039 .334 2315 ---- .446B .327A .446B .391 +.041 .350 2320 ---- .466B .344A .466B .410 +.043 .367 2325 ---- .487B .361A .487B .430 +.045 .385 2330 ---- .511B .379A .511B .450 +.047 .403 2335 ---- .534B .396A .534B .471 +.050 .421 2340 ---- .558B .415A .558B .493 +.052 .441 2345 ---- .582B .435A .581B .515 +.055 .460 2350 ---- .607B .455A .607B .538 +.057 .481 1 2355 ---- .633B .478A .633B .562 +.060 .502 2360 ---- .659B .500A .659B .587 +.063 .524 2365 ---- .686B .522A .686B .612 +.065 .547 2370 ---- .713B .545A .713B .638 +.068 .570 2375 ---- .741B .569A .741B .665 +.071 .594 2380 ---- .771B .592A .771B .692 +.074 .618 2385 .700 .800B .617A .800B .720 +.077 1 .643 1 1 2390 ---- .831B .644A .831B .749 +.080 .669 2395 ---- .862B .670A .862B .779 +.083 .696 2400 ---- .895B .697A .895B .809 +.086 .723 2405 ---- .919B .725A .918B .839 +.088 .751 2410 ---- .954B .754A .954B .871 +.091 .780 2415 ---- .986B .783A .985B .903 +.094 .809 2420 ---- 1.021B .813A 1.019B .935 +.096 .839 2425 ---- 1.064B .843A 1.064B .969 +.099 .870 2430 ---- 1.091B .874A 1.089B 1.003 +.102 .901 2435 ---- 1.127B .906A 1.125B 1.037 +.104 .933 2440 ---- 1.163B .943A 1.161B 1.072 +.106 .966 2445 ---- 1.195B .976A 1.193B 1.108 +.109 .999 2450 ---- 1.246B 1.004A 1.246B 1.144 +.111 1.033 2455 ---- 1.214B 1.043A 1.212B 1.180 +.113 1.067 2460 ---- 1.251B 1.078A 1.224B 1.218 +.116 1.102 2465 ---- 1.291B 1.113A 1.218B 1.255 +.118 1.137 2470 ---- 1.329B 1.148A 1.223B 1.294 +.121 1.173 2475 ---- 1.437B 1.179A 1.437B 1.332 +.122 1.210 2480 ---- 1.409B ---- ---- 1.371 +.124 1.247 2485 ---- 1.449B ---- ---- 1.411 +.127 1.284 2490 ---- 1.490B ---- ---- 1.451 +.129 1.322 2495 ---- 1.532B ---- ---- 1.492 +.132 1.360 2500 ---- 1.643B 1.369A 1.643B 1.532 +.133 1.399 2505 ---- 1.615B ---- ---- 1.574 +.136 1.438 2510 ---- 1.657B ---- ---- 1.615 +.138 1.477 2515 ---- 1.700B ---- ---- 1.657 +.140 1.517 2520 ---- 1.742B ---- ---- 1.700 +.142 1.558 2525 ---- 1.855B 1.569A 1.855B 1.743 +.145 1.598 2550 ---- 2.073B 1.777A 2.073B 1.961 +.155 1.806 2575 ---- 2.298B 1.994A 2.298B 2.185 +.163 2.022 2600 ---- 2.528B 2.217A 2.528B 2.414 +.170 2.244 2625 ---- 2.760B 2.445A 2.760B 2.648 +.177 2.471 2650 ---- 2.997B 2.677A 2.997B 2.884 +.181 2.703 2675 ---- 3.236B 2.912A 3.236B 3.124 +.186 2.938 2700 ---- 3.477B 3.151A 3.476B 3.365 +.189 3.176 2725 ---- 3.584B 3.391A 3.584B 3.608 +.192 3.416 2750 ---- ---- ---- ---- 3.853 +.195 3.658 2775 ---- ---- ---- ---- 4.098 +.196 3.902 2800 ---- ---- ---- ---- 4.345 +.198 4.147 2825 ---- ---- ---- ---- 4.592 +.199 4.393 2850 ---- ---- ---- ---- 4.840 +.200 4.640 2875 ---- ---- ---- ---- 5.088 +.201 4.887 2900 ---- ---- ---- ---- 5.337 +.202 5.135 2925 ---- ---- ---- ---- 5.586 +.203 5.383 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 46 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.165 -.207 5.372 1875 ---- ---- ---- ---- 4.916 -.206 5.122 1900 ---- ---- ---- ---- 4.667 -.207 4.874 1925 ---- ---- ---- ---- 4.418 -.207 4.625 1950 ---- ---- ---- ---- 4.170 -.208 4.378 1975 ---- ---- ---- ---- 3.923 -.208 4.131 2000 ---- ---- ---- ---- 3.677 -.208 3.885 2025 ---- ---- ---- ---- 3.433 -.207 3.640 2050 ---- ---- ---- ---- 3.190 -.207 3.397 2075 ---- ---- 2.855A 2.855A 2.949 -.206 3.155 2100 ---- 2.936B 2.620A 2.620A 2.711 -.205 2.916 2125 ---- 2.698B 2.390A 2.390A 2.477 -.204 2.681 2150 ---- 2.465B 2.164A 2.164A 2.248 -.201 2.449 2175 ---- 2.236B 1.947A 1.947A 2.026 -.198 2.224 2200 ---- 2.015B 1.738A 1.738A 1.811 -.194 2.005 2225 ---- 1.801B 1.539A 1.539A 1.606 -.188 1.794 2240 ---- ---- ---- ---- 1.488 -.185 1.673 2245 ---- ---- ---- ---- 1.449 -.184 1.633 2250 ---- 1.596B 1.352A 1.352A 1.411 -.183 1.594 2255 ---- ---- ---- ---- 1.374 -.181 1.555 2260 ---- ---- ---- ---- 1.337 -.180 1.517 2265 ---- ---- ---- ---- 1.300 -.179 1.479 2270 ---- ---- ---- ---- 1.264 -.178 1.442 2275 ---- ---- 1.179A 1.179A 1.229 -.176 1.405 2280 ---- ---- ---- ---- 1.194 -.174 1.368 2285 ---- ---- ---- ---- 1.160 -.173 1.333 2290 ---- ---- ---- ---- 1.126 -.171 1.297 2295 ---- ---- ---- ---- 1.093 -.170 1.263 2300 ---- ---- 1.018A 1.018A 1.061 -.167 1.228 2305 ---- ---- ---- ---- 1.029 -.166 1.195 2310 ---- ---- ---- ---- .997 -.165 1.162 2315 ---- ---- ---- ---- .966 -.163 1.129 2320 ---- ---- .901A .901A .936 -.161 1.097 2325 ---- ---- .873A .873A .907 -.159 1.066 2330 ---- ---- .846A .846A .878 -.157 1.035 2335 ---- ---- .820A .820A .850 -.155 1.005 2340 ---- ---- .794A .794A .822 -.153 .975 2345 ---- ---- .769A .769A .795 -.151 .946 2350 ---- ---- .744A .744A .769 -.149 .918 2355 ---- ---- .720A .720A .743 -.147 .890 2360 ---- ---- .697A .697A .718 -.145 .863 2365 ---- ---- .674A .674A .694 -.142 .836 2370 ---- ---- .652A .652A .670 -.140 .810 2375 ---- ---- .630A .630A .647 -.137 .784 2380 ---- ---- .609A .609A .624 -.136 .760 2385 ---- ---- .588A .588A .603 -.132 .735 2390 ---- ---- .568A .568A .581 -.131 .712 2395 ---- ---- .549A .549A .561 -.128 .689 2400 ---- ---- .530A .530A .541 -.125 .666 2405 ---- ---- .512A .512A .522 -.122 .644 2410 ---- ---- .494A .494A .503 -.120 .623 2415 ---- ---- .477A .477A .485 -.117 .602 2420 ---- ---- .461A .461A .467 -.115 .582 2425 ---- ---- .444A .444A .450 -.112 .562 2430 ---- ---- .429A .429A .434 -.109 .543 2435 ---- ---- .414A .414A .418 -.107 .525 2440 ---- ---- .399A .399A .403 -.104 .507 2445 ---- ---- .385A .385A .388 -.101 .489 2450 ---- ---- .373A .373A .373 -.099 .472 2455 ---- ---- .360A .360A .360 -.096 .456 2460 ---- ---- .347A .347A .346 -.094 .440 2465 ---- ---- .335A .335A .333 -.092 .425 2470 ---- ---- .322A .322A .321 -.089 .410 2475 ---- ---- .311A .311A .309 -.086 .395 2480 ---- ---- .300A .300A .297 -.085 .382 2485 ---- ---- .289A .289A .286 -.082 .368 2490 ---- ---- .278A .278A .276 -.079 .355 2495 ---- ---- .268A .268A .265 -.077 .342 2500 ---- ---- .258A .258A .255 -.075 .330 2525 ---- ---- .214A .214A .211 -.065 .276 2550 ---- ---- .178A .178A .174 -.056 .230 2575 ---- ---- .148A .148A .144 -.048 .192 2600 ---- ---- .124A .124A .120 -.040 .160 2625 ---- ---- .104A .104A .100 -.034 .134 2650 ---- ---- .087A .087A .083 -.030 .113 2675 ---- ---- .074A .074A .070 -.025 .095 2700 ---- ---- .063A .063A .058 -.022 .080 2725 ---- ---- .054A .054A .049 -.018 .067 2750 ---- ---- .046A .046A .041 -.016 .057 2775 ---- ---- .040A .040A .035 -.013 .048 2800 ---- ---- .034A .034A .030 -.011 .041 2825 ---- ---- .030A .030A .025 -.010 .035 2850 ---- ---- .026A .026A .022 -.008 .030 2875 ---- ---- .023A .023A .018 -.007 .025 2900 ---- ---- .020A .020A .016 -.006 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S FEB23 Silver Weekly Wednesday Option - Week 1 PUT 1850 ---- ---- ---- ---- .004 -.001 .005 1875 ---- ---- ---- ---- .005 -.002 .007 1900 ---- ---- ---- ---- .006 -.002 .008 1925 ---- ---- ---- ---- .008 -.002 .010 1950 ---- ---- ---- ---- .011 -.002 .013 1975 ---- ---- ---- ---- .014 -.002 .016 2000 ---- ---- .019A .019A .018 -.002 .020 2025 ---- ---- .024A .024A .023 -.002 .025 2050 ---- ---- .030A .030A .030 -.002 .032 2075 ---- .043B .037A .043B .039 -.001 .040 2100 ---- .058B .047A .058B .051 UNCH .051 2125 ---- .076B .061A .076B .067 +.002 .065 2150 ---- .101B .078A .100B .088 +.005 .083 2175 ---- .134B .101A .133B .114 +.007 .107 2200 ---- .174B .130A .174B .149 +.011 .138 2225 ---- .225B .167A .224B .194 +.017 .177 2240 ---- .261B .194A .260B .225 +.020 .205 2245 ---- .274B .204A .272B .237 +.022 .215 2250 ---- .287B .214A .287B .249 +.023 .226 2255 ---- .301B .224A .301B .261 +.024 .237 2260 ---- .316B .235A .316B .274 +.025 .249 2265 ---- .331B .247A .331B .288 +.027 .261 2270 ---- .347B .259A .347B .302 +.029 .273 2275 ---- .362B .271A .358B .316 +.030 .286 2280 ---- .379B .284A .375B .331 +.031 .300 2285 ---- .396B .297A .391B .347 +.033 .314 2290 ---- .413B .311A .411B .363 +.035 .328 2295 ---- .432B .326A .423B .380 +.036 .344 2300 ---- .451B .341A .445B .397 +.038 .359 2305 ---- .470B .356A .465B .415 +.039 .376 2310 ---- .492B .373A .490B .433 +.041 .392 2315 ---- .512B .390A .511B .453 +.043 .410 2320 ---- .534B .407A .528B .472 +.044 .428 2325 ---- .556B .425A .550B .493 +.047 .446 2330 ---- .579B .444A .573B .514 +.049 .465 2335 ---- .601B .463A .598B .535 +.050 .485 2340 ---- .625B .483A .622B .558 +.053 .505 2345 ---- .650B .503A .647B .580 +.054 .526 2350 ---- .675B .524A .669B .604 +.057 .547 4 2 2355 ---- .701B .547A .697B .628 +.058 .570 2360 ---- .728B .569A .723B .653 +.061 .592 2365 ---- .755B .592A .752B .679 +.064 .615 2370 ---- .782B .615A .779B .705 +.066 .639 2375 ---- .810B .639A .806B .732 +.068 .664 2380 ---- .839B .664A .834B .759 +.070 .689 2385 ---- .869B .689A .869B .787 +.073 .714 2390 ---- .898B .715A .898B .816 +.075 .741 2395 ---- .929B .741A .929B .845 +.078 .767 2400 ---- .958B .768A .958B .875 +.080 .795 2405 ---- .989B .796A .989B .906 +.083 .823 2410 ---- 1.022B .824A 1.022B .937 +.086 .851 2415 ---- 1.027B .853A 1.027B .969 +.089 .880 2420 ---- 1.027B .883A 1.027B 1.001 +.091 .910 2425 ---- 1.123B .913A 1.123B 1.034 +.094 .940 2430 ---- 1.027B .944A 1.027B 1.067 +.096 .971 2435 ---- 1.032B .975A 1.032B 1.101 +.098 1.003 2440 ---- ---- 1.007A 1.007A 1.136 +.101 1.035 2445 ---- ---- ---- ---- 1.171 +.104 1.067 2450 ---- 1.301B 1.072A 1.301B 1.207 +.107 1.100 2455 ---- ---- ---- ---- 1.243 +.110 1.133 2460 ---- ---- ---- ---- 1.279 +.111 1.168 2465 ---- ---- ---- ---- 1.316 +.114 1.202 2470 ---- ---- ---- ---- 1.354 +.117 1.237 2475 ---- 1.491B 1.245A 1.491B 1.392 +.120 1.272 2480 ---- ---- ---- ---- 1.430 +.122 1.308 2485 ---- ---- ---- ---- 1.469 +.124 1.345 2490 ---- ---- ---- ---- 1.508 +.126 1.382 2495 ---- ---- ---- ---- 1.547 +.128 1.419 2500 ---- 1.690B 1.429A 1.690B 1.587 +.130 1.457 2525 ---- 1.898B 1.625A 1.896B 1.793 +.142 1.651 2550 ---- 2.113B 1.830A 2.113B 2.005 +.150 1.855 2575 ---- 2.335B 2.042A 2.335B 2.225 +.158 2.067 2600 ---- 2.560B 2.260A 2.560B 2.450 +.165 2.285 2625 ---- 2.790B 2.484A 2.790B 2.679 +.171 2.508 2650 ---- 3.025B 2.712A 3.025B 2.913 +.177 2.736 2675 ---- 3.260B 2.944A 3.260B 3.149 +.181 2.968 2700 ---- 3.497B 3.179A 3.496B 3.387 +.184 3.203 2725 ---- 3.738B 3.416A 3.738B 3.628 +.188 3.440 2750 ---- 3.980B 3.655A 3.980B 3.870 +.191 3.679 2775 ---- 4.094B 3.896A 4.094B 4.113 +.193 3.920 2800 ---- ---- ---- ---- 4.358 +.195 4.163 2825 ---- ---- ---- ---- 4.603 +.197 4.406 2850 ---- ---- ---- ---- 4.849 +.198 4.651 2875 ---- ---- ---- ---- 5.096 +.199 4.897 2900 ---- ---- ---- ---- 5.344 +.201 5.143 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.416 -.206 5.622 1850 ---- ---- ---- ---- 5.166 -.206 5.372 1875 ---- ---- ---- ---- 4.916 -.206 5.122 1900 ---- ---- ---- ---- 4.666 -.206 4.872 1925 ---- ---- ---- ---- 4.416 -.206 4.622 1950 ---- ---- ---- ---- 4.166 -.206 4.372 1975 ---- ---- ---- ---- 3.916 -.206 4.122 2000 ---- ---- ---- ---- 3.666 -.206 3.872 2025 ---- ---- ---- ---- 3.416 -.206 3.622 2050 ---- ---- ---- ---- 3.166 -.206 3.372 2075 ---- ---- ---- ---- 2.916 -.206 3.122 2100 ---- ---- ---- ---- 2.666 -.206 2.872 2125 ---- ---- ---- ---- 2.416 -.206 2.622 2150 ---- ---- ---- ---- 2.166 -.206 2.372 2175 ---- ---- ---- ---- 1.916 -.206 2.122 2200 ---- ---- ---- ---- 1.666 -.206 1.872 2220 ---- ---- ---- ---- 1.466 -.206 1.672 2225 ---- ---- ---- ---- 1.416 -.206 1.622 2230 ---- ---- ---- ---- 1.366 -.207 1.573 2235 ---- ---- ---- ---- 1.316 -.207 1.523 2240 ---- ---- ---- ---- 1.266 -.207 1.473 2245 ---- ---- ---- ---- 1.216 -.208 1.424 2250 ---- ---- ---- ---- 1.166 -.209 1.375 2255 ---- ---- ---- ---- 1.116 -.209 1.325 2260 ---- ---- ---- ---- 1.067 -.209 1.276 2265 ---- ---- ---- ---- 1.017 -.210 1.227 2270 ---- ---- ---- ---- .968 -.211 1.179 2275 ---- ---- .828A .828A .918 -.212 1.130 2280 ---- ---- ---- ---- .869 -.213 1.082 2285 ---- ---- ---- ---- .820 -.214 1.034 2290 ---- ---- .765A .765A .772 -.215 .987 2295 ---- ---- .708A .708A .724 -.216 .940 2300 ---- ---- .603A .603A .676 -.217 .893 2305 ---- ---- .623A .623A .629 -.218 .847 2310 ---- ---- .582A .582A .582 -.219 .801 2315 ---- ---- .545A .545A .537 -.219 .756 2320 ---- ---- .508A .508A .492 -.220 .712 2325 .589 .663B .404A .663B .448 -.221 1 .669 2 2 2330 ---- ---- .372A .372A .406 -.220 .626 2335 ---- ---- .336A .336A .365 -.220 .585 2340 ---- ---- .304A .304A .326 -.218 .544 1 2345 ---- ---- .273A .273A .289 -.216 .505 1 2350 ---- ---- .245A .245A .254 -.213 .467 1 2355 ---- ---- .219A .219A .221 -.210 .431 2 2360 ---- ---- .194A .194A .191 -.205 .396 3 2365 ---- ---- .170A .170A .164 -.198 .362 2 2370 .180 .285B .147A .282B .140 -.191 4 .331 1 1 2375 .185 .259B .118A .118A .118 -.183 4 .301 1 5 2380 .166 .228B .099A .133B .100 -.173 63 .273 2385 .185 .199B .082A .082A .083 -.163 4 .246 5 2390 .098 .173B .068A .173B .070 -.152 8 .222 2 2 2395 .068 .068 .056A .056A .058 -.141 53 .199 1 1 2400 .098 .138 .046 .056 .048 -.130 17 .178 9 45 2405 ---- ---- .039A .039A .039 -.120 .159 2410 ---- ---- .033A .033A .033 -.108 .141 3 2415 ---- ---- .028A .028A .027 -.098 7 .125 2 2420 ---- ---- .024A .024A .022 -.088 .110 2 2 2425 .055 .055 .021A .021A .018 -.079 10 .097 10 40 2430 ---- ---- .018A .018A .015 -.070 .085 1 2435 ---- ---- .016A .016A .012 -.063 .075 2440 ---- ---- .014A .014A .010 -.055 .065 2445 ---- ---- .012A .012A .008 -.049 .057 2 2 2450 .015 .015 .010A .020B .006 -.043 28 .049 27 33 2455 ---- ---- .009A .009A .005 -.038 .043 1 2460 ---- ---- .008A .008A .004 -.033 .037 2465 ---- ---- .008A .008A .003 -.029 .032 10 2470 ---- ---- .007A .007A .003 -.024 .027 5 5 2475 ---- ---- .006A .006A .002 -.022 .024 1 2480 ---- ---- .006A .006A .002 -.018 .020 2485 ---- ---- .005A .005A .001 -.016 .017 5 2490 ---- ---- .005A .005A .001 -.014 .015 2495 ---- ---- .005A .005A .001 -.012 .013 2 2500 ---- ---- .005A .005A .001 -.010 .011 6 19 2505 ---- ---- .004A .004A .001 -.008 .009 2510 ---- ---- .004A .004A .001 -.007 .008 1 2515 ---- ---- .004A .004A .001 -.006 .007 2520 ---- ---- .004A .004A .001 -.005 .006 2525 ---- ---- .004A .004A .001 -.004 .005 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 1 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 6 2700 ---- ---- ---- ---- .001 UNCH .001 3 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 199 68 208 W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 1 2175 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 1 1 2220 ---- ---- ---- ---- .001 UNCH .001 2225 ---- ---- ---- ---- .001 UNCH .001 1 2230 ---- ---- ---- ---- .001 -.001 .002 2235 ---- ---- ---- ---- .001 -.001 .002 9 2240 ---- ---- ---- ---- .001 -.001 .002 2245 ---- ---- ---- ---- .001 -.002 .003 2250 .008 .008 .005A .005A .001 -.003 2 .004 2 2255 ---- ---- ---- ---- .001 -.003 .004 2260 ---- .006B ---- .006B .002 -.003 .005 2265 ---- .008B .005A .008B .002 -.004 .006 2270 ---- .011B .006A .011B .003 -.005 .008 3 8 2275 ---- .014B .006A .014B .003 -.006 .009 2280 ---- .017B .007A .017B .004 -.007 .011 2285 ---- .021B .007A .021B .005 -.008 .013 2290 ---- .026B .007A .026B .007 -.009 .016 2295 ---- .031B .008A .031B .009 -.010 .019 2300 ---- .038B .009A .038B .011 -.011 .022 3 6 2305 ---- .045B .011A .045B .014 -.012 .026 2310 ---- .054B .013A .054B .017 -.013 .030 5 2315 ---- .065B .016A .065B .022 -.013 .035 2320 ---- .076B .019A .076B .027 -.014 .041 2 2325 ---- .090B .023A .090B .033 -.015 .048 2330 ---- .103B .027A .103B .041 -.014 .055 1 1 2335 ---- .120B .032A .120B .050 -.014 .064 2340 .102 .138B .038A .066B .061 -.012 10 .073 4 2345 ---- .159B .045A .159B .074 -.010 .084 2350 .086 .181B .054A .062A .089 -.007 4 .096 7 11 2355 ---- .206B .063A .206B .106 -.004 .110 1 2 2360 .097 .232B .075A .124B .126 +.001 50 .125 2365 ---- .260B .088A .260B .149 +.008 .141 2370 .228 .290B .105A .174B .175 +.015 4 .160 2 2 2375 .198 .322B .122A .203B .203 +.023 6 .180 1 6 2380 .176 .347B .141A .228B .235 +.033 41 .202 2 2385 .247 .382B .163A .256B .268 +.043 2 .225 3 3 2390 ---- .419B .187A .418B .305 +.054 .251 1 1 2395 .295 .457B .213A .270A .343 +.065 2 .278 3 2 2400 ---- .506B .241A .506B .383 +.076 .307 54 52 2405 ---- .463B .276A .372B .424 +.086 .338 2 1 2410 ---- .506B .308A .393B .468 +.098 .370 1 1 2415 ---- .550B ---- ---- .512 +.108 .404 2420 ---- .595B ---- .482B .557 +.118 .439 2425 ---- .722B .414A .721B .603 +.127 .476 37 2430 ---- .661B ---- .567B .650 +.136 .514 2435 ---- .680B ---- .610B .697 +.143 .554 2440 ---- .685B ---- .654B .745 +.151 .594 2445 ---- .668B ---- ---- .793 +.157 .636 2450 ---- .956B .629A .956B .841 +.163 .678 2455 ---- ---- ---- ---- .890 +.168 .722 2460 ---- ---- ---- ---- .939 +.173 .766 2465 ---- ---- ---- ---- .988 +.177 .811 2470 ---- ---- ---- ---- 1.038 +.182 .856 2475 ---- .990B ---- .990B 1.087 +.184 .903 2480 ---- ---- ---- ---- 1.137 +.188 .949 2485 ---- ---- ---- ---- 1.186 +.190 .996 2490 ---- ---- ---- ---- 1.236 +.192 1.044 1 2495 ---- ---- ---- ---- 1.286 +.194 1.092 2500 ---- ---- ---- ---- 1.336 +.196 1.140 2505 ---- ---- ---- ---- 1.386 +.198 1.188 2510 ---- ---- ---- ---- 1.436 +.199 1.237 2515 ---- ---- ---- ---- 1.486 +.200 1.286 2520 ---- ---- ---- ---- 1.536 +.201 1.335 2525 ---- ---- ---- ---- 1.586 +.202 1.384 2550 ---- ---- ---- ---- 1.836 +.205 1.631 2575 ---- ---- ---- ---- 2.086 +.206 1.880 2600 ---- ---- ---- ---- 2.336 +.206 2.130 2625 ---- ---- ---- ---- 2.586 +.206 2.380 2650 ---- ---- ---- ---- 2.836 +.206 2.630 2675 ---- ---- ---- ---- 3.086 +.206 2.880 2700 ---- ---- ---- ---- 3.336 +.206 3.130 2725 ---- ---- ---- ---- 3.586 +.206 3.380 2750 ---- ---- ---- ---- 3.836 +.206 3.630 2775 ---- ---- ---- ---- 4.086 +.206 3.880 2800 ---- ---- ---- ---- 4.336 +.206 4.130 2825 ---- ---- ---- ---- 4.586 +.206 4.380 2850 ---- ---- ---- ---- 4.836 +.206 4.630 2875 ---- ---- ---- ---- 5.086 +.206 4.880 2900 ---- ---- ---- ---- 5.336 +.206 5.130 2925 ---- ---- ---- ---- 5.586 +.206 5.380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 83 161 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.165 -.206 5.371 1875 ---- ---- ---- ---- 4.915 -.206 5.121 1900 ---- ---- ---- ---- 4.665 -.206 4.871 1925 ---- ---- ---- ---- 4.415 -.206 4.621 1950 ---- ---- ---- ---- 4.165 -.206 4.371 1975 ---- ---- ---- ---- 3.915 -.206 4.121 2000 ---- ---- ---- ---- 3.665 -.207 3.872 2025 ---- ---- ---- ---- 3.416 -.207 3.623 2050 ---- ---- ---- ---- 3.167 -.207 3.374 2075 ---- ---- ---- ---- 2.918 -.208 3.126 2100 ---- ---- ---- ---- 2.671 -.207 2.878 2125 ---- ---- ---- ---- 2.424 -.208 2.632 2150 ---- ---- ---- ---- 2.179 -.208 2.387 2175 ---- ---- 1.840A 1.840A 1.937 -.208 2.145 2200 ---- 1.920B 1.608A 1.608A 1.698 -.208 1.906 2225 ---- 1.682B 1.384A 1.384A 1.465 -.207 1.672 2240 ---- ---- 1.317A 1.317A 1.329 -.206 1.535 2245 ---- ---- 1.275A 1.275A 1.285 -.205 1.490 2250 1.379 1.452B 1.169A 1.240A 1.240 -.205 2 1.445 2255 ---- ---- 1.195A 1.195A 1.197 -.204 1.401 2260 ---- ---- 1.155A 1.155A 1.154 -.204 1.358 2265 ---- ---- 1.116A 1.116A 1.111 -.203 1.314 2270 ---- ---- 1.077A 1.077A 1.070 -.202 1.272 2275 ---- 1.230B .969A .969A 1.028 -.201 1.229 2280 ---- ---- 1.003A 1.003A .988 -.200 1.188 2285 ---- ---- .967A .967A .948 -.199 1.147 2290 ---- ---- .931A .931A .909 -.197 1.106 2295 ---- ---- .896A .896A .871 -.195 1.066 2300 ---- ---- .789A .789A .833 -.194 1.027 2305 ---- ---- .756A .756A .797 -.191 .988 2310 ---- ---- .723A .723A .761 -.190 .951 2315 ---- ---- .691A .691A .726 -.188 .914 2320 ---- ---- .659A .659A .693 -.184 .877 2325 ---- ---- .629A .629A .660 -.182 .842 2330 ---- ---- .600A .600A .628 -.179 .807 2335 ---- ---- .571A .571A .598 -.175 .773 2340 ---- ---- .543A .543A .568 -.172 .740 2345 ---- ---- .517A .517A .539 -.169 .708 2350 ---- ---- .491A .491A .511 -.166 .677 2355 ---- ---- .466A .466A .484 -.163 .647 2360 ---- ---- .442A .442A .458 -.159 .617 2365 ---- ---- .418A .418A .433 -.156 .589 2370 ---- ---- .393A .393A .408 -.153 .561 2375 ---- ---- .372A .372A .385 -.149 .534 2380 ---- ---- .352A .352A .362 -.146 .508 2385 ---- ---- .333A .333A .340 -.143 .483 2390 ---- ---- .313A .313A .319 -.140 .459 1 2395 ---- ---- .295A .295A .298 -.138 .436 2400 .320 .320 .278A .278A .279 -.134 2 .413 5 2405 ---- ---- .260A .260A .261 -.131 .392 2410 ---- ---- .243A .243A .243 -.128 .371 2415 ---- ---- .227A .227A .227 -.124 .351 2420 ---- ---- .212A .212A .211 -.121 .332 1 2425 ---- ---- .198A .198A .197 -.117 .314 2430 ---- ---- .185A .185A .184 -.113 .297 2435 ---- ---- .172A .172A .171 -.109 .280 2440 ---- ---- .161A .161A .159 -.105 .264 2445 ---- ---- .150A .150A .149 -.100 .249 2450 ---- ---- .140A .140A .138 -.096 .234 2 5 2455 ---- ---- .131A .131A .129 -.092 .221 2460 ---- ---- .122A .122A .120 -.088 .208 2465 ---- ---- .114A .114A .112 -.083 .195 2470 ---- ---- .106A .106A .105 -.079 .184 2475 ---- ---- .099A .099A .098 -.075 2 .173 2480 ---- ---- .093A .093A .091 -.071 .162 1 2485 ---- ---- .087A .087A .085 -.067 .152 1 2 2490 ---- ---- .081A .081A .080 -.063 .143 2495 ---- ---- .076A .076A .074 -.060 .134 2500 ---- ---- .071A .071A .070 -.056 .126 5 6 2505 ---- ---- .066A .066A .065 -.053 .118 2510 ---- ---- .062A .062A .061 -.050 .111 2515 ---- ---- .058A .058A .057 -.047 .104 2520 ---- ---- .055A .055A .053 -.044 .097 1 1 2525 ---- ---- .051A .051A .049 -.042 .091 2550 ---- ---- .037A .037A .035 -.031 .066 6 9 2575 ---- ---- .027A .027A .025 -.023 .048 1 1 2600 ---- ---- .020A .020A .017 -.018 2 .035 2625 ---- ---- .015A .015A .012 -.013 .025 2650 ---- ---- .012A .012A .009 -.010 .019 2675 ---- ---- .009A .009A .006 -.008 .014 2700 ---- ---- .009A .009A .004 -.006 .010 2725 ---- ---- .007A .007A .003 -.005 .008 2750 ---- ---- ---- ---- .002 -.004 .006 2775 ---- ---- ---- ---- .002 -.002 .004 2800 ---- ---- ---- ---- .001 -.002 .003 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 17 31 W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .005 -.002 .007 2100 ---- ---- ---- ---- .007 -.002 .009 2125 ---- .014B ---- .014B .011 -.002 .013 2150 ---- .020B .017A .020B .015 -.003 2 .018 2175 ---- .031B .022A .031B .023 -.002 .025 6 2200 ---- .046B .031A .046B .034 -.002 .036 24 2225 ---- .068B .044A .068B .051 -.001 .052 2240 ---- .087B .055A .087B .065 UNCH .065 2245 ---- .095B .059A .095B .070 UNCH .070 2250 ---- .103B .063A .103B .076 UNCH .076 6 16 2255 ---- .111B .068A .111B .083 +.001 .082 2260 ---- .121B .073A .121B .090 +.002 .088 2265 ---- .130B .079A .130B .097 +.003 .094 2270 ---- .141B .085A .141B .105 +.003 .102 8 2275 ---- .152B .091A .152B .114 +.005 1 .109 2280 ---- .164B .098A .164B .123 +.005 .118 2285 ---- .177B .106A .177B .134 +.008 .126 2290 ---- .191B .114A .191B .144 +.008 .136 2295 ---- .205B .123A .205B .156 +.010 .146 2300 ---- .219B .133A .219B .169 +.012 .157 3 2305 ---- .235B .143A .235B .182 +.014 .168 2310 ---- .253B .154A .252B .196 +.016 .180 2315 ---- .270B .166A .270B .212 +.019 .193 1 1 2320 ---- .289B .178A .289B .228 +.021 .207 2325 ---- .309B .192A .309B .245 +.024 .221 2330 ---- .329B .206A .329B .264 +.027 .237 2335 ---- .351B .221A .351B .283 +.030 .253 2340 .295 .374B .236A .299B .303 +.033 2 .270 2345 .316 .397B .253A .318B .324 +.036 11 .288 2350 ---- .422B .271A .422B .346 +.040 .306 14 16 2355 ---- .447B .289A .447B .370 +.044 .326 2360 ---- .473B .312A .473B .393 +.046 .347 2365 ---- .500B .333A .500B .418 +.050 .368 2370 ---- .528B .354A .528B .443 +.053 .390 2375 ---- .558B .376A .558B .470 +.057 .413 2380 ---- .587B .399A .587B .497 +.060 .437 2385 ---- .618B .423A .618B .525 +.063 .462 2390 ---- .648B .448A .647B .553 +.065 .488 2395 ---- .680B .474A .679B .583 +.068 .515 1 2400 ---- .717B .501A .716B .614 +.072 .542 1 2 2405 ---- .741B .529A .741B .645 +.074 .571 2410 ---- .776B .557A .776B .678 +.078 .600 2415 ---- .818B .587A .818B .711 +.081 .630 2420 ---- .832B .617A .832B .746 +.085 .661 2425 ---- .895B .648A .895B .782 +.089 .693 2430 ---- .850B .684A .844B .818 +.093 .725 2435 ---- .888B .717A .851B .855 +.097 .758 2440 ---- .926B .751A .841B .894 +.101 .793 2445 ---- .968B .786A .846B .933 +.106 .827 2450 ---- 1.091B .818A 1.091B .973 +.110 .863 2 2455 ---- 1.049B ---- .917B 1.013 +.114 .899 2460 ---- 1.090B ---- .958B 1.055 +.119 .936 2465 ---- 1.132B ---- .999B 1.097 +.123 .974 2470 ---- 1.174B ---- 1.040B 1.139 +.127 1.012 2475 ---- 1.299B 1.009A 1.299B 1.182 +.131 1.051 2480 ---- 1.261B ---- 1.124B 1.226 +.136 1.090 2485 ---- 1.304B ---- 1.168B 1.269 +.139 1.130 2490 ---- 1.349B ---- ---- 1.314 +.143 1.171 2495 ---- 1.393B ---- ---- 1.358 +.146 1.212 2500 ---- 1.521B 1.215A 1.521B 1.404 +.150 1.254 1 2505 ---- 1.483B ---- 1.342B 1.449 +.153 1.296 2510 ---- 1.530B ---- 1.386B 1.495 +.157 1.338 2515 ---- 1.576B ---- 1.432B 1.541 +.160 1.381 2520 ---- 1.595B ---- ---- 1.587 +.162 1.425 2525 ---- 1.748B 1.433A 1.748B 1.633 +.164 1.469 2550 ---- 1.981B 1.660A 1.980B 1.869 +.176 1.693 2575 ---- 2.220B 1.894A 2.220B 2.108 +.183 1.925 2600 ---- 2.353B 2.132A 2.353B 2.351 +.189 2.162 2625 ---- ---- ---- ---- 2.595 +.193 2.402 2650 ---- ---- ---- ---- 2.842 +.196 2.646 2675 ---- ---- ---- ---- 3.089 +.198 2.891 2700 ---- ---- ---- ---- 3.338 +.201 3.137 2725 ---- ---- ---- ---- 3.586 +.202 3.384 2750 ---- ---- ---- ---- 3.836 +.203 3.633 2775 ---- ---- ---- ---- 4.085 +.204 3.881 2800 ---- ---- ---- ---- 4.335 +.205 4.130 2825 ---- ---- ---- ---- 4.585 +.205 4.380 2850 ---- ---- ---- ---- 4.835 +.206 4.629 2875 ---- ---- ---- ---- 5.085 +.206 4.879 2900 ---- ---- ---- ---- 5.335 +.206 5.129 2925 ---- ---- ---- ---- 5.585 +.206 5.379 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 22 80 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.165 -.206 5.371 1875 ---- ---- ---- ---- 4.915 -.206 5.121 1900 ---- ---- ---- ---- 4.666 -.206 4.872 1925 ---- ---- ---- ---- 4.417 -.206 4.623 1950 ---- ---- ---- ---- 4.167 -.207 4.374 1975 ---- ---- ---- ---- 3.919 -.206 4.125 2000 ---- ---- ---- ---- 3.670 -.207 3.877 2025 ---- ---- ---- ---- 3.422 -.207 3.629 2050 ---- ---- ---- ---- 3.175 -.208 3.383 2075 ---- ---- ---- ---- 2.929 -.208 3.137 2100 ---- ---- ---- ---- 2.685 -.208 2.893 2125 ---- ---- 2.352A 2.352A 2.444 -.207 2.651 2150 ---- 2.431B 2.120A 2.120A 2.207 -.206 2.413 2175 ---- 2.195B 1.890A 1.890A 1.975 -.204 2.179 2200 ---- 1.963B 1.672A 1.672A 1.750 -.200 1.950 2225 ---- 1.738B 1.463A 1.463A 1.534 -.195 1.729 2240 ---- ---- ---- ---- 1.409 -.192 1.601 2245 ---- ---- ---- ---- 1.368 -.191 1.559 2250 ---- 1.523B 1.266A 1.266A 1.328 -.190 1.518 2255 ---- ---- ---- ---- 1.288 -.189 1.477 2260 ---- ---- ---- ---- 1.249 -.187 1.436 2265 ---- ---- ---- ---- 1.210 -.186 1.396 2270 ---- ---- ---- ---- 1.172 -.184 1.356 2275 ---- 1.319B 1.083A 1.083A 1.135 -.182 1.317 2280 ---- ---- ---- ---- 1.098 -.181 1.279 2285 ---- ---- ---- ---- 1.061 -.180 1.241 2290 ---- ---- ---- ---- 1.026 -.178 1.204 2295 ---- ---- ---- ---- .991 -.176 1.167 2300 ---- ---- .914A .914A .956 -.175 1.131 2305 ---- ---- ---- ---- .923 -.172 1.095 2310 ---- ---- ---- ---- .890 -.170 1.060 2315 ---- ---- ---- ---- .858 -.168 1.026 2320 ---- ---- ---- ---- .826 -.166 .992 2325 ---- ---- .762A .762A .796 -.163 .959 2330 ---- ---- .734A .734A .766 -.161 .927 2335 ---- ---- .707A .707A .737 -.158 .895 2340 ---- ---- .680A .680A .709 -.155 .864 2345 ---- ---- .654A .654A .681 -.153 .834 2350 ---- ---- .629A .629A .654 -.150 .804 2355 ---- ---- .604A .604A .628 -.147 .775 2360 ---- ---- .581A .581A .603 -.144 .747 2365 ---- ---- .558A .558A .578 -.142 .720 2370 ---- ---- .535A .535A .554 -.139 .693 2375 ---- ---- .511A .511A .531 -.136 .667 2380 ---- ---- .490A .490A .508 -.134 .642 2385 ---- ---- .469A .469A .486 -.131 .617 2390 ---- ---- .450A .450A .465 -.128 .593 2395 ---- ---- .431A .431A .444 -.126 .570 2400 ---- ---- .413A .413A .425 -.123 .548 2405 ---- ---- .396A .396A .405 -.121 .526 2410 ---- ---- .379A .379A .387 -.118 .505 2415 ---- ---- .363A .363A .369 -.116 .485 2420 ---- ---- .347A .347A .352 -.113 .465 2425 ---- ---- .333A .333A .336 -.110 .446 2430 ---- ---- .319A .319A .320 -.107 .427 2435 ---- ---- .304A .304A .305 -.105 .410 2440 ---- ---- .292A .292A .291 -.101 .392 2445 ---- ---- .279A .279A .278 -.098 .376 2450 ---- ---- .267A .267A .265 -.095 .360 2455 ---- ---- .254A .254A .252 -.093 .345 2460 ---- ---- .243A .243A .240 -.090 .330 2465 ---- ---- .231A .231A .229 -.087 .316 2470 ---- ---- .221A .221A .218 -.084 .302 2475 ---- ---- .210A .210A .208 -.081 .289 2480 ---- ---- .200A .200A .198 -.078 .276 2485 ---- ---- .191A .191A .189 -.075 .264 2490 ---- ---- .182A .182A .180 -.073 .253 2495 ---- ---- .174A .174A .171 -.071 .242 2500 ---- ---- .166A .166A .163 -.068 .231 2505 ---- ---- .158A .158A .155 -.066 .221 2510 ---- ---- .151A .151A .148 -.063 .211 2515 ---- ---- .144A .144A .141 -.060 .201 2520 ---- ---- .137A .137A .134 -.058 .192 2525 ---- ---- .131A .131A .128 -.056 .184 2550 ---- ---- .103A .103A .100 -.046 .146 2575 ---- ---- .082A .082A .078 -.038 .116 2600 ---- ---- .065A .065A .061 -.031 .092 2625 ---- ---- .052A .052A .047 -.026 .073 2650 ---- ---- .041A .041A .037 -.021 .058 2675 ---- ---- .033A .033A .029 -.017 .046 2700 ---- ---- .027A .027A .023 -.014 .037 2725 ---- ---- .022A .022A .018 -.012 .030 2750 ---- ---- .018A .018A .015 -.009 .024 2775 ---- ---- .015A .015A .012 -.008 .020 2800 ---- ---- .012A .012A .010 -.006 .016 2825 ---- ---- ---- ---- .008 -.005 .013 2850 ---- ---- ---- ---- .007 -.004 .011 2875 ---- ---- ---- ---- .005 -.004 .009 2900 ---- ---- ---- ---- .005 -.003 .008 2925 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S JAN23 Silver Weekly Wednesday Option - Week 4 PUT 1850 ---- ---- ---- ---- .003 UNCH .003 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .004 UNCH .004 1925 ---- ---- ---- ---- .005 UNCH .005 1950 ---- ---- ---- ---- .006 -.001 .007 1975 ---- ---- ---- ---- .007 -.001 .008 2000 ---- ---- ---- ---- .008 -.002 .010 2025 ---- ---- ---- ---- .010 -.002 .012 2050 ---- ---- ---- ---- .013 -.002 .015 2075 ---- ---- .019A .019A .017 -.003 .020 2100 ---- .027B .024A .027B .023 -.003 .026 2125 ---- .038B .031A .038B .032 -.002 .034 2150 ---- .055B .041A .055B .044 -.001 .045 2175 ---- .076B .055A .076B .063 +.002 .061 2200 ---- .106B .074A .106B .088 +.006 .082 2225 ---- .145B .100A .145B .121 +.010 .111 2240 ---- .175B .120A .175B .146 +.014 .132 2245 ---- .186B .128A .186B .155 +.015 .140 2250 ---- .197B .135A .197B .165 +.016 .149 2255 ---- .209B .143A .209B .175 +.017 .158 2260 ---- .222B .152A .222B .186 +.019 .167 2265 ---- .235B .161A .235B .197 +.020 .177 2270 ---- .249B .171A .249B .209 +.022 .187 2275 ---- .264B .181A .264B .221 +.023 .198 2280 ---- .279B .192A .279B .234 +.024 .210 2285 ---- .292B .204A .292B .248 +.026 .222 2290 ---- .308B .216A .308B .262 +.028 .234 2295 ---- .325B .228A .325B .277 +.030 .247 2300 ---- .343B .241A .343B .292 +.031 .261 2305 ---- .361B .255A .361B .309 +.034 .275 2310 ---- .380B .269A .380B .326 +.036 .290 2315 ---- .400B .284A .400B .343 +.037 .306 2320 ---- .421B .300A .421B .362 +.040 .322 2325 .390 .442B .316A .316A .381 +.042 2 .339 2330 ---- .464B .333A .464B .401 +.044 .357 2335 ---- .487B .350A .487B .422 +.047 .375 2340 ---- .510B .369A .510B .444 +.050 .394 2345 ---- .534B .388A .534B .466 +.052 .414 2350 ---- .559B .406A .559B .489 +.055 .434 2355 ---- .585B .431A .585B .513 +.058 .455 2360 ---- .611B .452A .611B .538 +.061 .477 2365 ---- .638B .474A .638B .563 +.064 .499 2370 ---- .666B .497A .666B .589 +.067 .522 2375 ---- .694B .520A .694B .616 +.070 .546 2380 ---- .724B .544A .724B .643 +.072 .571 2385 ---- .754B .568A .754B .671 +.075 .596 2390 ---- .784B .594A .784B .699 +.077 .622 2395 ---- .815B .620A .815B .729 +.080 .649 2400 ---- .848B .647A .848B .759 +.082 .677 2405 ---- .852B .675A .852B .790 +.085 .705 2410 ---- .849B .703A .849B .821 +.087 .734 2415 ---- .854B .732A .854B .854 +.091 .763 2420 ---- .850B .762A .850B .886 +.093 .793 2425 ---- 1.018B .793A 1.018B .920 +.096 .824 2430 ---- ---- .824A .824A .954 +.098 .856 2435 ---- ---- ---- ---- .989 +.101 .888 2440 ---- ---- ---- ---- 1.025 +.104 .921 2445 ---- ---- ---- ---- 1.061 +.107 .954 2450 ---- 1.203B .956A 1.203B 1.098 +.110 .988 2455 ---- ---- ---- ---- 1.136 +.113 1.023 2460 ---- ---- ---- ---- 1.174 +.116 1.058 2465 ---- ---- ---- ---- 1.212 +.118 1.094 2470 ---- ---- ---- ---- 1.251 +.121 1.130 2475 ---- 1.399B 1.135A 1.398B 1.291 +.124 1.167 2480 ---- ---- ---- ---- 1.331 +.127 1.204 2485 ---- ---- ---- ---- 1.372 +.130 1.242 2490 ---- ---- ---- ---- 1.413 +.133 1.280 2495 ---- ---- ---- ---- 1.454 +.135 1.319 2500 ---- 1.607B 1.327A 1.607B 1.496 +.138 1.358 2505 ---- ---- ---- ---- 1.538 +.140 1.398 2510 ---- ---- ---- ---- 1.581 +.143 1.438 2515 ---- ---- ---- ---- 1.624 +.146 1.478 2520 ---- ---- ---- ---- 1.667 +.148 1.519 2525 ---- 1.822B 1.531A 1.822B 1.710 +.149 1.561 2550 ---- 2.046B 1.744A 2.042B 1.932 +.160 1.772 2575 ---- 2.275B 1.964A 2.275B 2.160 +.168 1.992 2600 ---- 2.506B 2.191A 2.506B 2.393 +.176 2.217 2625 ---- 2.744B 2.421A 2.744B 2.629 +.181 2.448 2650 ---- 2.982B 2.656A 2.982B 2.868 +.185 2.683 2675 ---- 3.224B 2.895A 3.224B 3.110 +.189 2.921 2700 ---- 3.246B ---- 3.245B 3.354 +.192 3.162 2725 ---- ---- ---- ---- 3.599 +.195 3.404 2750 ---- ---- ---- ---- 3.846 +.197 3.649 2775 ---- ---- ---- ---- 4.093 +.199 3.894 2800 ---- ---- ---- ---- 4.341 +.200 4.141 2825 ---- ---- ---- ---- 4.589 +.201 4.388 2850 ---- ---- ---- ---- 4.838 +.203 4.635 2875 ---- ---- ---- ---- 5.087 +.203 4.884 2900 ---- ---- ---- ---- 5.336 +.204 5.132 2925 ---- ---- ---- ---- 5.586 +.205 5.381 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 19.62 +3.09 16.53 10050 ---- ---- ---- ---- 19.12 +3.09 16.03 10100 ---- ---- ---- ---- 18.62 +3.09 15.53 10150 ---- ---- ---- ---- 18.13 +3.09 15.04 10200 ---- ---- ---- ---- 17.63 +3.09 14.54 10250 ---- ---- ---- ---- 17.13 +3.09 14.04 10300 ---- ---- ---- ---- 16.63 +3.09 13.54 10350 ---- ---- ---- ---- 16.13 +3.08 13.05 10500 ---- ---- ---- ---- 14.63 +3.06 11.57 10550 ---- ---- ---- ---- 14.13 +3.05 11.08 10600 ---- ---- ---- ---- 13.64 +3.04 10.60 10650 ---- ---- ---- ---- 13.14 +3.03 10.11 10700 ---- ---- ---- ---- 12.64 +3.01 9.63 10750 ---- ---- ---- ---- 12.14 +2.98 9.16 10800 ---- ---- ---- ---- 11.64 +2.95 8.69 10850 ---- ---- ---- ---- 11.14 +2.91 8.23 10900 ---- ---- ---- ---- 10.64 +2.87 7.77 10950 ---- ---- ---- ---- 10.14 +2.81 7.33 11000 ---- ---- ---- ---- 9.65 +2.76 6.89 11050 ---- ---- ---- ---- 9.15 +2.69 6.46 11100 ---- ---- ---- ---- 8.65 +2.61 6.04 11150 ---- ---- ---- ---- 8.16 +2.53 5.63 11200 ---- ---- ---- ---- 7.67 +2.43 5.24 11250 ---- ---- ---- ---- 7.18 +2.32 4.86 11300 ---- ---- ---- ---- 6.70 +2.21 4.49 11350 ---- ---- ---- ---- 6.22 +2.08 4.14 11400 ---- ---- ---- ---- 5.75 +1.95 3.80 11450 ---- ---- ---- ---- 5.30 +1.82 3.48 11500 ---- ---- ---- ---- 4.85 +1.67 3.18 11550 ---- ---- ---- ---- 4.41 +1.52 2.89 11600 ---- ---- ---- ---- 3.99 +1.37 2.62 11650 ---- ---- ---- ---- 3.59 +1.22 2.37 11700 ---- ---- ---- ---- 3.21 +1.08 2.13 11750 ---- ---- ---- ---- 2.85 +.94 1.91 11800 ---- ---- ---- ---- 2.51 +.80 1.71 11850 ---- ---- ---- ---- 2.20 +.68 1.52 11900 ---- ---- ---- ---- 1.91 +.56 1.35 11950 ---- ---- ---- ---- 1.64 +.45 1.19 6000 ---- ---- ---- ---- 59.52 +3.11 56.41 6050 ---- ---- ---- ---- 59.02 +3.11 55.91 6100 ---- ---- ---- ---- 58.52 +3.10 55.42 6150 ---- ---- ---- ---- 58.03 +3.11 54.92 6200 ---- ---- ---- ---- 57.53 +3.11 54.42 6250 ---- ---- ---- ---- 57.03 +3.11 53.92 6300 ---- ---- ---- ---- 56.53 +3.11 53.42 6350 ---- ---- ---- ---- 56.03 +3.11 52.92 6400 ---- ---- ---- ---- 55.53 +3.10 52.43 6450 ---- ---- ---- ---- 55.03 +3.10 51.93 7500 ---- ---- ---- ---- 44.56 +3.10 41.46 7550 ---- ---- ---- ---- 44.06 +3.10 40.96 7600 ---- ---- ---- ---- 43.56 +3.10 40.46 7650 ---- ---- ---- ---- 43.06 +3.10 39.96 7700 ---- ---- ---- ---- 42.56 +3.10 39.46 7750 ---- ---- ---- ---- 42.07 +3.11 38.96 7800 ---- ---- ---- ---- 41.57 +3.10 38.47 7850 ---- ---- ---- ---- 41.07 +3.10 37.97 7900 ---- ---- ---- ---- 40.57 +3.10 37.47 7950 ---- ---- ---- ---- 40.07 +3.10 36.97 8000 ---- ---- ---- ---- 39.57 +3.10 36.47 8050 ---- ---- ---- ---- 39.07 +3.10 35.97 8100 ---- ---- ---- ---- 38.57 +3.09 35.48 8150 ---- ---- ---- ---- 38.08 +3.10 34.98 8200 ---- ---- ---- ---- 37.58 +3.10 34.48 8250 ---- ---- ---- ---- 37.08 +3.10 33.98 8300 ---- ---- ---- ---- 36.58 +3.10 33.48 8350 ---- ---- ---- ---- 36.08 +3.10 32.98 8400 ---- ---- ---- ---- 35.58 +3.10 32.48 8450 ---- ---- ---- ---- 35.08 +3.09 31.99 8500 ---- ---- ---- ---- 34.58 +3.09 31.49 8550 ---- ---- ---- ---- 34.09 +3.10 30.99 8600 ---- ---- ---- ---- 33.59 +3.10 30.49 8650 ---- ---- ---- ---- 33.09 +3.10 29.99 8700 ---- ---- ---- ---- 32.59 +3.10 29.49 8750 ---- ---- ---- ---- 32.09 +3.10 28.99 8800 ---- ---- ---- ---- 31.59 +3.09 28.50 8850 ---- ---- ---- ---- 31.09 +3.09 28.00 8900 ---- ---- ---- ---- 30.59 +3.09 27.50 8950 ---- ---- ---- ---- 30.10 +3.10 27.00 9000 ---- ---- ---- ---- 29.60 +3.10 26.50 9050 ---- ---- ---- ---- 29.10 +3.10 26.00 9100 ---- ---- ---- ---- 28.60 +3.10 25.50 9150 ---- ---- ---- ---- 28.10 +3.09 25.01 9200 ---- ---- ---- ---- 27.60 +3.09 24.51 9250 ---- ---- ---- ---- 27.10 +3.09 24.01 9300 ---- ---- ---- ---- 26.60 +3.09 23.51 9350 ---- ---- ---- ---- 26.11 +3.10 23.01 9400 ---- ---- ---- ---- 25.61 +3.10 22.51 9450 ---- ---- ---- ---- 25.11 +3.09 22.02 9500 ---- ---- ---- ---- 24.61 +3.09 21.52 9550 ---- ---- ---- ---- 24.11 +3.09 21.02 9600 ---- ---- ---- ---- 23.61 +3.09 20.52 9650 ---- ---- ---- ---- 23.11 +3.09 20.02 9700 ---- ---- ---- ---- 22.61 +3.09 19.52 9750 ---- ---- ---- ---- 22.12 +3.10 19.02 9800 ---- ---- ---- ---- 21.62 +3.09 18.53 9850 ---- ---- ---- ---- 21.12 +3.09 18.03 9900 ---- ---- ---- ---- 20.62 +3.09 17.53 9950 ---- ---- ---- ---- 20.12 +3.09 17.03 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 59.01 +2.30 56.71 6050 ---- ---- ---- ---- 58.51 +2.29 56.22 6100 ---- ---- ---- ---- 58.01 +2.29 55.72 6150 ---- ---- ---- ---- 57.52 +2.30 55.22 6200 ---- ---- ---- ---- 57.02 +2.29 54.73 6250 ---- ---- ---- ---- 56.52 +2.29 54.23 6300 ---- ---- ---- ---- 56.02 +2.29 53.73 6350 ---- ---- ---- ---- 55.53 +2.29 53.24 6400 ---- ---- ---- ---- 55.03 +2.29 52.74 6450 ---- ---- ---- ---- 54.52 +2.29 52.23 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 59.02 +2.93 56.09 6000 ---- ---- ---- ---- 58.52 +2.93 55.59 6050 ---- ---- ---- ---- 58.03 +2.93 55.10 6100 ---- ---- ---- ---- 57.53 +2.93 54.60 6150 ---- ---- ---- ---- 57.04 +2.93 54.11 6200 ---- ---- ---- ---- 56.54 +2.93 53.61 6250 ---- ---- ---- ---- 56.05 +2.93 53.12 6300 ---- ---- ---- ---- 55.55 +2.93 52.62 6350 ---- ---- ---- ---- 55.06 +2.93 52.13 6400 ---- ---- ---- ---- 54.55 +2.93 51.62 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 58.58 +2.93 55.65 5950 ---- ---- ---- ---- 58.09 +2.93 55.16 6000 ---- ---- ---- ---- 57.60 +2.93 54.67 6050 ---- ---- ---- ---- 57.10 +2.92 54.18 6100 ---- ---- ---- ---- 56.61 +2.93 53.68 6150 ---- ---- ---- ---- 56.12 +2.93 53.19 6200 ---- ---- ---- ---- 55.62 +2.92 52.70 6250 ---- ---- ---- ---- 55.13 +2.93 52.20 6300 ---- ---- ---- ---- 54.64 +2.93 51.71 6350 ---- ---- ---- ---- 54.13 +2.92 51.21 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 57.63 +2.91 54.72 5950 ---- ---- ---- ---- 57.14 +2.91 54.23 6000 ---- ---- ---- ---- 56.65 +2.91 53.74 6050 ---- ---- ---- ---- 56.15 +2.90 53.25 6100 ---- ---- ---- ---- 55.66 +2.90 52.76 6150 ---- ---- ---- ---- 55.17 +2.90 52.27 6200 ---- ---- ---- ---- 54.68 +2.90 51.78 6250 ---- ---- ---- ---- 54.19 +2.89 51.30 6300 ---- ---- ---- ---- 53.70 +2.89 50.81 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 57.24 +2.92 54.32 5900 ---- ---- ---- ---- 56.75 +2.91 53.84 5950 ---- ---- ---- ---- 56.26 +2.91 53.35 6000 ---- ---- ---- ---- 55.78 +2.91 52.87 6050 ---- ---- ---- ---- 55.29 +2.91 52.38 6100 ---- ---- ---- ---- 54.81 +2.91 51.90 6150 ---- ---- ---- ---- 54.32 +2.91 51.41 6200 ---- ---- ---- ---- 53.84 +2.91 50.93 6250 ---- ---- ---- ---- 53.35 +2.91 50.44 6300 ---- ---- ---- ---- 52.87 +2.91 49.96 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 56.68 +2.89 53.79 5900 ---- ---- ---- ---- 56.20 +2.89 53.31 5950 ---- ---- ---- ---- 55.72 +2.89 52.83 6000 ---- ---- ---- ---- 55.24 +2.89 52.35 6050 ---- ---- ---- ---- 54.75 +2.88 51.87 6100 ---- ---- ---- ---- 54.27 +2.88 51.39 6150 ---- ---- ---- ---- 53.79 +2.88 50.91 6200 ---- ---- ---- ---- 53.31 +2.87 50.44 6250 ---- ---- ---- ---- 52.83 +2.87 49.96 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 56.00 +2.87 53.13 5850 ---- ---- ---- ---- 55.52 +2.86 52.66 5900 ---- ---- ---- ---- 55.05 +2.87 52.18 5950 ---- ---- ---- ---- 54.57 +2.86 51.71 6000 ---- ---- ---- ---- 54.09 +2.86 51.23 6050 ---- ---- ---- ---- 53.62 +2.86 50.76 6100 ---- ---- ---- ---- 53.14 +2.85 50.29 6150 ---- ---- ---- ---- 52.67 +2.85 49.82 6200 ---- ---- ---- ---- 52.20 +2.85 49.35 6250 ---- ---- ---- ---- 51.72 +2.84 48.88 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 54.87 +2.88 51.99 5850 ---- ---- ---- ---- 54.40 +2.88 51.52 5900 ---- ---- ---- ---- 53.93 +2.89 51.04 5950 ---- ---- ---- ---- 53.45 +2.88 50.57 6000 ---- ---- ---- ---- 52.98 +2.88 50.10 6050 ---- ---- ---- ---- 52.52 +2.89 49.63 6100 ---- ---- ---- ---- 52.05 +2.89 49.16 6150 ---- ---- ---- ---- 51.58 +2.89 48.69 6200 ---- ---- ---- ---- 51.11 +2.88 48.23 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 54.85 +2.88 51.97 5800 ---- ---- ---- ---- 54.39 +2.89 51.50 5850 ---- ---- ---- ---- 53.92 +2.88 51.04 5900 ---- ---- ---- ---- 53.45 +2.88 50.57 5950 ---- ---- ---- ---- 52.99 +2.89 50.10 6000 ---- ---- ---- ---- 52.52 +2.88 49.64 6050 ---- ---- ---- ---- 52.06 +2.89 49.17 6100 ---- ---- ---- ---- 51.59 +2.88 48.71 6150 ---- ---- ---- ---- 51.13 +2.88 48.25 6200 ---- ---- ---- ---- 50.67 +2.88 47.79 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 54.12 +2.79 51.33 5800 ---- ---- ---- ---- 53.66 +2.79 50.87 5850 ---- ---- ---- ---- 53.20 +2.78 50.42 5900 ---- ---- ---- ---- 52.74 +2.78 49.96 5950 ---- ---- ---- ---- 52.28 +2.77 49.51 6000 ---- ---- ---- ---- 51.82 +2.76 49.06 6050 ---- ---- ---- ---- 51.36 +2.75 48.61 6100 ---- ---- ---- ---- 50.91 +2.75 48.16 6150 ---- ---- ---- ---- 50.46 +2.75 47.71 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 53.87 +2.77 51.10 5750 ---- ---- ---- ---- 53.42 +2.77 50.65 5800 ---- ---- ---- ---- 52.96 +2.76 50.20 5850 ---- ---- ---- ---- 52.50 +2.75 49.75 5900 ---- ---- ---- ---- 52.05 +2.75 49.30 5950 ---- ---- ---- ---- 51.60 +2.74 48.86 6000 ---- ---- ---- ---- 51.15 +2.74 48.41 6050 ---- ---- ---- ---- 50.70 +2.73 47.97 6100 ---- ---- ---- ---- 50.25 +2.73 47.52 6150 ---- ---- ---- ---- 49.80 +2.72 47.08 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .01 UNCH .01 10150 ---- ---- ---- ---- .01 UNCH .01 10200 ---- ---- ---- ---- .01 UNCH .01 10250 ---- ---- ---- ---- .01 UNCH .01 10300 ---- ---- ---- ---- .01 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10500 ---- ---- ---- ---- .01 -.02 .03 10550 ---- ---- ---- ---- .01 -.03 .04 10600 ---- ---- ---- ---- .01 -.05 .06 10650 ---- ---- ---- ---- .01 -.06 .07 10700 ---- ---- ---- ---- .01 -.08 .09 10750 ---- ---- ---- ---- .01 -.11 .12 10800 ---- ---- ---- ---- .01 -.14 .15 10850 ---- ---- ---- ---- .01 -.17 .18 10900 ---- ---- ---- ---- .01 -.22 .23 10950 ---- ---- ---- ---- .01 -.27 .28 11000 ---- ---- ---- ---- .01 -.33 .34 11050 ---- ---- ---- ---- .01 -.40 .41 11100 ---- ---- ---- ---- .01 -.48 .49 11150 ---- ---- ---- ---- .02 -.56 .58 11200 ---- ---- ---- ---- .03 -.65 .68 11250 ---- ---- ---- ---- .04 -.76 .80 11300 ---- ---- ---- ---- .06 -.87 .93 11350 ---- ---- ---- ---- .08 -1.00 1.08 11400 ---- ---- ---- ---- .11 -1.13 1.24 11450 ---- ---- ---- ---- .15 -1.27 1.42 11500 ---- ---- ---- ---- .20 -1.41 1.61 11550 ---- ---- ---- ---- .26 -1.56 1.82 11600 ---- ---- ---- ---- .34 -1.71 2.05 11650 ---- ---- ---- ---- .44 -1.86 2.30 11700 ---- ---- ---- ---- .56 -2.00 2.56 11750 ---- ---- ---- ---- .69 -2.15 2.84 11800 ---- ---- ---- ---- .85 -2.28 3.13 11850 ---- ---- ---- ---- 1.04 -2.40 3.44 11900 ---- ---- ---- ---- 1.25 -2.52 3.77 11950 ---- ---- ---- ---- 1.48 -2.63 4.11 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 6450 ---- ---- ---- ---- .01 UNCH .01 7500 ---- ---- ---- ---- .01 UNCH .01 7550 ---- ---- ---- ---- .01 UNCH .01 7600 ---- ---- ---- ---- .01 UNCH .01 7650 ---- ---- ---- ---- .01 UNCH .01 7700 ---- ---- ---- ---- .01 UNCH .01 7750 ---- ---- ---- ---- .01 UNCH .01 7800 ---- ---- ---- ---- .01 UNCH .01 7850 ---- ---- ---- ---- .01 UNCH .01 7900 ---- ---- ---- ---- .01 UNCH .01 7950 ---- ---- ---- ---- .01 UNCH .01 8000 ---- ---- ---- ---- .01 UNCH .01 8050 ---- ---- ---- ---- .01 UNCH .01 8100 ---- ---- ---- ---- .01 UNCH .01 8150 ---- ---- ---- ---- .01 UNCH .01 8200 ---- ---- ---- ---- .01 UNCH .01 8250 ---- ---- ---- ---- .01 UNCH .01 8300 ---- ---- ---- ---- .01 UNCH .01 8350 ---- ---- ---- ---- .01 UNCH .01 8400 ---- ---- ---- ---- .01 UNCH .01 8450 ---- ---- ---- ---- .01 UNCH .01 8500 ---- ---- ---- ---- .01 UNCH .01 8550 ---- ---- ---- ---- .01 UNCH .01 8600 ---- ---- ---- ---- .01 UNCH .01 8650 ---- ---- ---- ---- .01 UNCH .01 8700 ---- ---- ---- ---- .01 UNCH .01 8750 ---- ---- ---- ---- .01 UNCH .01 8800 ---- ---- ---- ---- .01 UNCH .01 8850 ---- ---- ---- ---- .01 UNCH .01 8900 ---- ---- ---- ---- .01 UNCH .01 8950 ---- ---- ---- ---- .01 UNCH .01 9000 ---- ---- ---- ---- .01 UNCH .01 9050 ---- ---- ---- ---- .01 UNCH .01 9100 ---- ---- ---- ---- .01 UNCH .01 9150 ---- ---- ---- ---- .01 UNCH .01 9200 ---- ---- ---- ---- .01 UNCH .01 9250 ---- ---- ---- ---- .01 UNCH .01 9300 ---- ---- ---- ---- .01 UNCH .01 9350 ---- ---- ---- ---- .01 UNCH .01 9400 ---- ---- ---- ---- .01 UNCH .01 9450 ---- ---- ---- ---- .01 UNCH .01 9500 ---- ---- ---- ---- .01 UNCH .01 9550 ---- ---- ---- ---- .01 UNCH .01 9600 ---- ---- ---- ---- .01 UNCH .01 9650 ---- ---- ---- ---- .01 UNCH .01 9700 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- .01 UNCH .01 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 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 6450 ---- ---- ---- ---- .01 UNCH .01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 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 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 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .01 -.01 .02 6250 ---- ---- ---- ---- .01 -.01 .02 6300 ---- ---- ---- ---- .02 UNCH .02 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .02 -.01 .03 5900 ---- ---- ---- ---- .02 -.01 .03 5950 ---- ---- ---- ---- .02 -.01 .03 6000 ---- ---- ---- ---- .03 -.01 .04 6050 ---- ---- ---- ---- .03 -.01 .04 6100 ---- ---- ---- ---- .03 -.01 .04 6150 ---- ---- ---- ---- .04 -.01 .05 6200 ---- ---- ---- ---- .04 -.01 .05 6250 ---- ---- ---- ---- .04 -.02 .06 6300 ---- ---- ---- ---- .05 -.02 .07 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .04 -.02 .06 5900 ---- ---- ---- ---- .05 -.01 .06 5950 ---- ---- ---- ---- .05 -.02 .07 6000 ---- ---- ---- ---- .06 -.01 .07 6050 ---- ---- ---- ---- .06 -.02 .08 6100 ---- ---- ---- ---- .07 -.02 .09 6150 ---- ---- ---- ---- .07 -.03 .10 6200 ---- ---- ---- ---- .08 -.03 .11 6250 ---- ---- ---- ---- .09 -.03 .12 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .08 -.02 .10 5850 ---- ---- ---- ---- .08 -.03 .11 5900 ---- ---- ---- ---- .09 -.03 .12 5950 ---- ---- ---- ---- .10 -.03 .13 6000 ---- ---- ---- ---- .11 -.03 .14 6050 ---- ---- ---- ---- .12 -.03 .15 6100 ---- ---- ---- ---- .13 -.04 .17 6150 ---- ---- ---- ---- .14 -.04 .18 6200 ---- ---- ---- ---- .15 -.04 .19 6250 ---- ---- ---- ---- .17 -.04 .21 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .13 +.02 .11 5850 ---- ---- ---- ---- .14 +.02 .12 5900 ---- ---- ---- ---- .15 +.02 .13 5950 ---- ---- ---- ---- .16 +.02 .14 6000 ---- ---- ---- ---- .17 +.02 .15 6050 ---- ---- ---- ---- .19 +.02 .17 6100 ---- ---- ---- ---- .20 +.02 .18 6150 ---- ---- ---- ---- .22 +.03 .19 6200 ---- ---- ---- ---- .23 +.02 .21 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .15 UNCH .15 5800 ---- ---- ---- ---- .17 +.01 .16 5850 ---- ---- ---- ---- .18 +.01 .17 5900 ---- ---- ---- ---- .20 +.01 .19 5950 ---- ---- ---- ---- .21 +.01 .20 6000 ---- ---- ---- ---- .23 +.01 .22 6050 ---- ---- ---- ---- .24 +.01 .23 6100 ---- ---- ---- ---- .26 +.01 .25 6150 ---- ---- ---- ---- .28 +.01 .27 6200 ---- ---- ---- ---- .30 +.01 .29 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .25 -.08 .33 5800 ---- ---- ---- ---- .27 -.08 .35 5850 ---- ---- ---- ---- .29 -.08 .37 5900 ---- ---- ---- ---- .31 -.09 .40 5950 ---- ---- ---- ---- .33 -.09 .42 6000 ---- ---- ---- ---- .35 -.10 .45 6050 ---- ---- ---- ---- .37 -.11 .48 6100 ---- ---- ---- ---- .40 -.11 .51 6150 ---- ---- ---- ---- .42 -.12 .54 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .29 -.09 .38 5750 ---- ---- ---- ---- .31 -.10 .41 5800 ---- ---- ---- ---- .34 -.09 .43 5850 ---- ---- ---- ---- .36 -.10 .46 5900 ---- ---- ---- ---- .38 -.11 .49 5950 ---- ---- ---- ---- .41 -.11 .52 6000 ---- ---- ---- ---- .43 -.12 .55 6050 ---- ---- ---- ---- .46 -.13 .59 6100 ---- ---- ---- ---- .49 -.13 .62 6150 ---- ---- ---- ---- .52 -.14 .66 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 10 EVT OPT ON GC SYN FT CALL 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1840 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1860 ---- ---- ---- 16.50A 20.00 ---- ---- 1870 15.00 19.50B 15.00 19.50B 20.00 ---- 1 ---- 1880 9.50 14.75B .75A .75A .00 ---- 244 ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 .75 .75 .50A .50A .00 ---- 1 ---- 1920 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 246 ECG JAN 23 10 EVT OPT ON GC SYN FT PUT 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- 3.50B .00 ---- ---- 1870 6.50 6.50 .50A .50A .00 ---- 2 ---- 1880 12.75 19.50B 5.25A 5.25A 20.00 ---- 1 ---- 1890 17.75 19.50B 15.50A 19.50B 20.00 ---- 12 ---- 1900 ---- ---- ---- 19.00A 20.00 ---- ---- 1910 ---- ---- ---- 19.50B 20.00 ---- ---- 1920 ---- ---- ---- 19.25B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 ECH JAN 23 10 EVT OPT ON HG SYN FT CALL 350 20.00 20.00 20.00 20.00 20.00 ---- 1 ---- 360 ---- ---- ---- 19.00B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 385 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.00A 20.00 ---- ---- 395 ---- ---- ---- 15.25A 20.00 ---- ---- 400 13.75 19.50 13.75 19.50 20.00 ---- 16 ---- 405 16.25 19.50B 16.25 14.75A 20.00 ---- 1 ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 425 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 ECH JAN 23 10 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- 1.00B .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 4.00 4.00 .50A .50A .00 ---- 1 ---- 405 13.25 13.25 .50A .50A .00 ---- 4 ---- 410 ---- ---- ---- 18.75A 20.00 ---- ---- 415 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 425 ---- ---- ---- 19.00B 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 5 ECI JAN 23 10 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 11.50A 20.00 ---- ---- 2400 6.75 6.75 .50A .50A .00 ---- 9 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 ECI JAN 23 10 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 1.25 1.25 .50A .50A .00 ---- 1 ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- 19.50B 20.00 ---- ---- 2450 ---- ---- ---- 19.50B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***